Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.723 | 4.726 | 4.605 | 4.637 | 380,799 | -0.10(-2.09%) |
Apr 29, 2014 | 4.733 | 4.774 | 4.717 | 4.736 | 179,661 | -0.01(-0.13%) |
Apr 28, 2014 | 4.758 | 4.813 | 4.688 | 4.742 | 550,603 | -0.07(-1.53%) |
Apr 25, 2014 | 4.785 | 4.819 | 4.739 | 4.816 | 637,098 | +0.07(+1.43%) |
Apr 24, 2014 | 4.782 | 4.809 | 4.742 | 4.748 | 443,613 | -0.01(-0.13%) |
Apr 23, 2014 | 4.757 | 4.794 | 4.751 | 4.754 | 550,172 | +0.00(+0.07%) |
Apr 22, 2014 | 4.819 | 4.819 | 4.742 | 4.751 | 531,445 | -0.01(-0.13%) |
Apr 21, 2014 | 4.841 | 4.841 | 4.742 | 4.757 | 316,954 | +0.02(+0.39%) |
Apr 17, 2014 | 4.766 | 4.739 | 4.739 | 4.739 | 244,085 | -0.02(-0.39%) |
Apr 16, 2014 | 4.751 | 4.779 | 4.742 | 4.757 | 107,229 | -0.00(-0.06%) |
Apr 15, 2014 | 4.763 | 4.766 | 4.736 | 4.760 | 164,174 | +0.03(+0.65%) |
Apr 14, 2014 | 4.757 | 4.757 | 4.665 | 4.729 | 283,796 | -0.02(-0.39%) |
Apr 11, 2014 | 4.757 | 4.770 | 4.689 | 4.748 | 180,296 | -0.02(-0.32%) |
Apr 10, 2014 | 4.773 | 4.779 | 4.708 | 4.763 | 176,900 | -0.01(-0.19%) |
Apr 09, 2014 | 4.754 | 4.779 | 4.732 | 4.773 | 94,351 | +0.02(+0.52%) |
Apr 08, 2014 | 4.717 | 4.766 | 4.689 | 4.748 | 110,900 | +0.00(+0.07%) |
Apr 07, 2014 | 4.757 | 4.766 | 4.705 | 4.745 | 194,539 | +0.03(+0.72%) |
Apr 04, 2014 | 4.702 | 4.779 | 4.674 | 4.711 | 251,197 | +0.02(+0.53%) |
Apr 03, 2014 | 4.689 | 4.708 | 4.665 | 4.686 | 137,908 | +0.04(+0.80%) |
Apr 02, 2014 | 4.535 | 4.665 | 4.535 | 4.649 | 127,837 | +0.11(+2.38%) |
Apr 01, 2014 | 4.526 | 4.564 | 4.504 | 4.541 | 87,394 | +0.04(+0.96%) |
Mar 31, 2014 | 4.479 | 4.556 | 4.451 | 4.498 | 212,189 | +0.04(+0.90%) |
Mar 28, 2014 | 4.495 | 4.581 | 4.454 | 4.458 | 432,927 | -0.03(-0.76%) |
Mar 27, 2014 | 4.544 | 4.585 | 4.485 | 4.492 | 485,648 | -0.09(-1.96%) |
Mar 26, 2014 | 4.674 | 4.680 | 4.556 | 4.581 | 339,022 | -0.13(-2.69%) |
Mar 25, 2014 | 4.742 | 4.782 | 4.665 | 4.708 | 119,524 | -0.02(-0.33%) |
Mar 24, 2014 | 4.711 | 4.779 | 4.711 | 4.723 | 78,424 | -0.01(-0.26%) |
Mar 21, 2014 | 4.788 | 4.788 | 4.695 | 4.736 | 65,016 | -0.01(-0.13%) |
Mar 20, 2014 | 4.689 | 4.757 | 4.649 | 4.742 | 130,028 | +0.04(+0.90%) |
Mar 19, 2014 | 4.754 | 4.754 | 4.689 | 4.699 | 100,871 | -0.03(-0.57%) |
Mar 18, 2014 | 4.720 | 4.782 | 4.720 | 4.726 | 120,479 | +0.03(+0.72%) |
Mar 17, 2014 | 4.745 | 4.819 | 4.692 | 4.692 | 137,509 | -0.02(-0.33%) |
Mar 14, 2014 | 4.702 | 4.775 | 4.695 | 4.708 | 87,482 | +0.01(+0.13%) |
Mar 13, 2014 | 4.702 | 4.748 | 4.680 | 4.702 | 161,002 | +0.02(+0.33%) |
Mar 12, 2014 | 4.689 | 4.708 | 4.643 | 4.686 | 74,449 | +0.00(+0.07%) |
Mar 11, 2014 | 4.770 | 4.782 | 4.643 | 4.683 | 195,760 | -0.06(-1.30%) |
Mar 10, 2014 | 4.763 | 4.775 | 4.726 | 4.745 | 89,554 | +0.02(+0.52%) |
Mar 07, 2014 | 4.720 | 4.766 | 4.720 | 4.720 | 107,274 | -0.02(-0.39%) |
Mar 06, 2014 | 4.754 | 4.767 | 4.720 | 4.739 | 174,676 | +0.01(+0.20%) |
Mar 05, 2014 | 4.732 | 4.754 | 4.720 | 4.729 | 130,193 | -0.02(-0.33%) |
Mar 04, 2014 | 4.785 | 4.785 | 4.726 | 4.745 | 245,619 | -0.01(-0.13%) |
Mar 03, 2014 | 4.720 | 4.773 | 4.720 | 4.751 | 173,598 | +0.01(+0.26%) |
Feb 28, 2014 | 4.736 | 4.754 | 4.699 | 4.739 | 129,206 | +0.03(+0.66%) |
Feb 27, 2014 | 4.686 | 4.723 | 4.677 | 4.708 | 156,751 | +0.01(+0.30%) |
Feb 26, 2014 | 4.695 | 4.708 | 4.634 | 4.694 | 134,020 | +0.03(+0.63%) |
Feb 25, 2014 | 4.711 | 4.711 | 4.603 | 4.665 | 159,545 | +0.02(+0.40%) |
Feb 24, 2014 | 4.683 | 4.705 | 4.624 | 4.646 | 254,327 | +0.02(+0.47%) |
Feb 21, 2014 | 4.578 | 4.708 | 4.578 | 4.624 | 127,471 | +0.05(+1.01%) |
Feb 20, 2014 | 4.606 | 4.618 | 4.529 | 4.578 | 112,978 | +0.00(+0.00%) |
Feb 19, 2014 | 4.600 | 4.634 | 4.575 | 4.578 | 162,109 | -0.01(-0.27%) |
Feb 18, 2014 | 4.587 | 4.612 | 4.575 | 4.590 | 235,982 | +0.02(+0.47%) |
Feb 14, 2014 | 4.566 | 4.569 | 4.569 | 4.569 | 178,369 | +0.04(+0.89%) |
Feb 13, 2014 | 4.464 | 4.603 | 4.458 | 4.529 | 259,889 | +0.07(+1.59%) |
Feb 12, 2014 | 4.448 | 4.482 | 4.419 | 4.458 | 77,003 | +0.03(+0.77%) |
Feb 11, 2014 | 4.445 | 4.504 | 4.390 | 4.424 | 238,148 | +0.02(+0.42%) |
Feb 10, 2014 | 4.448 | 4.454 | 4.386 | 4.405 | 153,585 | +0.02(+0.35%) |
Feb 07, 2014 | 4.436 | 4.498 | 4.365 | 4.390 | 260,782 | -0.05(-1.11%) |
Feb 06, 2014 | 4.390 | 4.519 | 4.377 | 4.439 | 167,434 | +0.03(+0.70%) |
Feb 05, 2014 | 4.522 | 4.541 | 4.328 | 4.408 | 365,079 | -0.11(-2.33%) |
Feb 04, 2014 | 4.559 | 4.589 | 4.513 | 4.513 | 207,922 | -0.04(-0.95%) |
Feb 03, 2014 | 4.597 | 4.661 | 4.556 | 4.556 | 212,855 | -0.04(-0.87%) |
Jan 31, 2014 | 4.572 | 4.631 | 4.572 | 4.597 | 142,171 | -0.03(-0.60%) |
Jan 30, 2014 | 4.581 | 4.711 | 4.573 | 4.624 | 208,725 | +0.08(+1.77%) |
Jan 29, 2014 | 4.618 | 4.618 | 4.479 | 4.544 | 372,087 | -0.11(-2.26%) |
Jan 28, 2014 | 4.705 | 4.717 | 4.578 | 4.649 | 351,188 | -0.11(-2.27%) |
Jan 27, 2014 | 4.766 | 4.826 | 4.736 | 4.757 | 795,624 | +0.02(+0.38%) |
Jan 24, 2014 | 4.751 | 4.829 | 4.692 | 4.739 | 720,507 | -0.01(-0.25%) |
Jan 23, 2014 | 4.748 | 4.751 | 4.629 | 4.751 | 323,885 | +0.03(+0.63%) |
Jan 22, 2014 | 4.680 | 4.748 | 4.680 | 4.721 | 479,567 | +0.09(+1.93%) |
Jan 21, 2014 | 4.543 | 4.632 | 4.528 | 4.632 | 590,272 | +0.10(+2.30%) |
Jan 17, 2014 | 4.468 | 4.528 | 4.528 | 4.528 | 686,511 | +0.06(+1.33%) |
Jan 16, 2014 | 4.456 | 4.468 | 4.453 | 4.468 | 168,868 | +0.00(+0.00%) |
Jan 15, 2014 | 4.468 | 4.476 | 4.453 | 4.468 | 187,919 | +0.00(+0.00%) |
Jan 14, 2014 | 4.438 | 4.468 | 4.424 | 4.468 | 144,026 | +0.04(+0.87%) |
Jan 13, 2014 | 4.468 | 4.486 | 4.424 | 4.430 | 230,892 | -0.03(-0.73%) |
Jan 10, 2014 | 4.468 | 4.480 | 4.438 | 4.462 | 148,262 | +0.02(+0.40%) |
Jan 09, 2014 | 4.421 | 4.468 | 4.400 | 4.444 | 122,108 | +0.01(+0.27%) |
Jan 08, 2014 | 4.385 | 4.450 | 4.379 | 4.433 | 127,049 | +0.04(+0.88%) |
Jan 07, 2014 | 4.454 | 4.454 | 4.361 | 4.394 | 128,876 | +0.01(+0.20%) |
Jan 06, 2014 | 4.382 | 4.462 | 4.370 | 4.385 | 157,347 | +0.03(+0.68%) |
Jan 03, 2014 | 4.373 | 4.406 | 4.319 | 4.355 | 159,837 | -0.01(-0.20%) |
Jan 02, 2014 | 4.388 | 4.421 | 4.334 | 4.364 | 125,492 | +0.03(+0.69%) |
Dec 31, 2013 | 4.334 | 4.334 | 4.334 | 4.334 | 256,476 | -0.01(-0.34%) |
Dec 30, 2013 | 4.403 | 4.424 | 4.349 | 4.349 | 268,373 | -0.05(-1.22%) |
Dec 27, 2013 | 4.486 | 4.486 | 4.400 | 4.403 | 105,514 | -0.03(-0.67%) |
Dec 26, 2013 | 4.394 | 4.498 | 4.355 | 4.433 | 296,042 | +0.08(+1.92%) |
Dec 24, 2013 | 4.474 | 4.501 | 4.325 | 4.349 | 125,250 | -0.10(-2.14%) |
Dec 23, 2013 | 4.370 | 4.462 | 4.337 | 4.444 | 184,606 | +0.12(+2.75%) |
Dec 20, 2013 | 4.275 | 4.394 | 4.216 | 4.325 | 403,383 | +0.08(+1.97%) |
Dec 19, 2013 | 4.248 | 4.251 | 4.212 | 4.242 | 260,679 | -0.00(-0.07%) |
Dec 18, 2013 | 4.260 | 4.298 | 4.206 | 4.245 | 447,712 | +0.00(+0.07%) |
Dec 17, 2013 | 4.352 | 4.379 | 4.236 | 4.242 | 558,011 | -0.14(-3.20%) |
Dec 16, 2013 | 4.489 | 4.549 | 4.323 | 4.382 | 447,900 | -0.15(-3.35%) |
Dec 13, 2013 | 4.644 | 4.710 | 4.349 | 4.534 | 641,812 | -0.10(-2.25%) |
Dec 12, 2013 | 4.707 | 4.707 | 4.620 | 4.638 | 238,704 | -0.07(-1.46%) |
Dec 11, 2013 | 4.751 | 4.784 | 4.695 | 4.707 | 198,393 | -0.05(-1.13%) |
Dec 10, 2013 | 4.677 | 4.784 | 4.665 | 4.760 | 184,065 | +0.08(+1.65%) |
Dec 09, 2013 | 4.876 | 4.885 | 4.674 | 4.683 | 346,944 | -0.16(-3.32%) |
Dec 06, 2013 | 4.960 | 4.960 | 4.838 | 4.844 | 170,701 | -0.08(-1.63%) |
Dec 05, 2013 | 4.945 | 4.975 | 4.918 | 4.924 | 190,809 | -0.06(-1.14%) |
Dec 04, 2013 | 4.841 | 4.981 | 4.838 | 4.981 | 193,458 | +0.16(+3.27%) |
Dec 03, 2013 | 4.882 | 4.894 | 4.790 | 4.823 | 94,248 | -0.06(-1.22%) |
Dec 02, 2013 | 4.900 | 4.987 | 4.876 | 4.882 | 198,514 | +0.00(+0.06%) |
Nov 29, 2013 | 4.858 | 4.885 | 4.769 | 4.879 | 109,553 | +0.03(+0.61%) |
Nov 27, 2013 | 4.721 | 4.882 | 4.715 | 4.850 | 180,661 | +0.14(+3.04%) |
Nov 26, 2013 | 4.760 | 4.806 | 4.686 | 4.707 | 215,749 | +0.01(+0.32%) |
Nov 25, 2013 | 4.972 | 4.990 | 4.668 | 4.692 | 601,360 | -0.31(-6.14%) |
Nov 22, 2013 | 5.100 | 5.109 | 4.963 | 4.998 | 225,863 | -0.10(-1.87%) |
Nov 21, 2013 | 5.019 | 5.165 | 4.993 | 5.094 | 772,383 | +0.10(+2.09%) |
Nov 20, 2013 | 5.034 | 5.039 | 4.984 | 4.990 | 171,607 | -0.05(-1.06%) |
Nov 19, 2013 | 5.064 | 5.064 | 4.993 | 5.043 | 441,928 | +0.04(+0.71%) |
Nov 18, 2013 | 5.040 | 5.064 | 4.978 | 5.007 | 249,178 | +0.00(+0.00%) |
Nov 15, 2013 | 5.019 | 5.061 | 4.978 | 5.007 | 297,066 | +0.00(+0.06%) |
Nov 14, 2013 | 5.064 | 5.064 | 4.963 | 5.004 | 138,342 | +0.06(+1.27%) |
Nov 12, 2013 | 5.073 | 5.076 | 4.933 | 4.942 | 261,572 | -0.08(-1.54%) |
Nov 11, 2013 | 4.873 | 5.052 | 4.873 | 5.019 | 331,727 | +0.12(+2.37%) |
Nov 08, 2013 | 4.885 | 4.990 | 4.847 | 4.903 | 251,410 | +0.06(+1.17%) |
Nov 07, 2013 | 4.975 | 4.975 | 4.847 | 4.847 | 239,516 | -0.09(-1.81%) |
Nov 06, 2013 | 4.963 | 4.990 | 4.924 | 4.936 | 256,560 | -0.04(-0.90%) |
Nov 05, 2013 | 5.064 | 5.064 | 4.945 | 4.981 | 280,986 | -0.04(-0.77%) |
Nov 04, 2013 | 4.855 | 5.118 | 4.855 | 5.019 | 616,305 | +0.20(+4.14%) |
Nov 01, 2013 | 4.718 | 4.855 | 4.718 | 4.820 | 246,821 | +0.10(+2.15%) |
Oct 31, 2013 | 4.692 | 4.793 | 4.653 | 4.718 | 276,165 | +0.08(+1.67%) |
Oct 30, 2013 | 4.939 | 5.004 | 4.602 | 4.641 | 464,981 | -0.32(-6.43%) |
Oct 29, 2013 | 4.978 | 4.984 | 4.900 | 4.960 | 313,626 | -0.02(-0.48%) |
Oct 28, 2013 | 5.124 | 5.124 | 4.844 | 4.984 | 472,638 | -0.03(-0.59%) |
Oct 25, 2013 | 4.953 | 5.057 | 4.946 | 5.013 | 753,828 | +0.05(+1.11%) |
Oct 24, 2013 | 5.025 | 5.048 | 4.953 | 4.958 | 741,791 | -0.03(-0.52%) |
Oct 23, 2013 | 4.982 | 5.039 | 4.967 | 4.984 | 870,765 | +0.02(+0.47%) |
Oct 22, 2013 | 4.918 | 4.976 | 4.901 | 4.961 | 662,363 | +0.09(+1.78%) |
Oct 21, 2013 | 4.823 | 4.967 | 4.823 | 4.875 | 498,153 | +0.11(+2.24%) |
Oct 18, 2013 | 4.710 | 4.798 | 4.710 | 4.768 | 398,135 | +0.08(+1.66%) |
Oct 17, 2013 | 4.632 | 4.710 | 4.606 | 4.690 | 282,947 | +0.10(+2.14%) |
Oct 16, 2013 | 4.563 | 4.621 | 4.563 | 4.592 | 171,932 | +0.02(+0.51%) |
Oct 15, 2013 | 4.601 | 4.603 | 4.563 | 4.569 | 220,036 | -0.03(-0.75%) |
Oct 14, 2013 | 4.572 | 4.621 | 4.572 | 4.603 | 107,327 | +0.03(+0.69%) |
Oct 11, 2013 | 4.592 | 4.621 | 4.548 | 4.572 | 358,310 | -0.03(-0.57%) |
Oct 10, 2013 | 4.580 | 4.647 | 4.543 | 4.598 | 233,388 | +0.07(+1.53%) |
Oct 09, 2013 | 4.494 | 4.589 | 4.494 | 4.528 | 197,888 | +0.03(+0.77%) |
Oct 08, 2013 | 4.569 | 4.582 | 4.476 | 4.494 | 248,558 | -0.10(-2.20%) |
Oct 07, 2013 | 4.632 | 4.632 | 4.560 | 4.595 | 149,832 | -0.03(-0.56%) |
Oct 04, 2013 | 4.577 | 4.621 | 4.577 | 4.621 | 61,165 | +0.03(+0.69%) |
Oct 03, 2013 | 4.583 | 4.629 | 4.563 | 4.589 | 100,111 | +0.03(+0.76%) |
Oct 02, 2013 | 4.557 | 4.621 | 4.517 | 4.554 | 80,377 | +0.01(+0.19%) |
Oct 01, 2013 | 4.520 | 4.598 | 4.520 | 4.546 | 142,876 | +0.04(+0.90%) |
Sep 27, 2013 | 4.563 | 4.624 | 4.476 | 4.505 | 209,682 | -0.08(-1.64%) |
Sep 26, 2013 | 4.577 | 4.658 | 4.548 | 4.580 | 147,218 | -0.01(-0.13%) |
Sep 25, 2013 | 4.603 | 4.621 | 4.586 | 4.586 | 83,486 | -0.04(-0.81%) |
Sep 24, 2013 | 4.546 | 4.647 | 4.499 | 4.624 | 96,309 | +0.06(+1.39%) |
Sep 23, 2013 | 4.421 | 4.577 | 4.404 | 4.560 | 195,710 | +0.13(+2.87%) |
Sep 20, 2013 | 4.465 | 4.479 | 4.418 | 4.433 | 263,130 | -0.05(-1.10%) |
Sep 19, 2013 | 4.678 | 4.693 | 4.459 | 4.482 | 460,011 | -0.14(-2.94%) |
Sep 18, 2013 | 4.624 | 4.649 | 4.615 | 4.618 | 259,051 | -0.01(-0.13%) |
Sep 17, 2013 | 4.649 | 4.690 | 4.609 | 4.624 | 214,232 | -0.01(-0.19%) |
Sep 16, 2013 | 4.605 | 4.647 | 4.606 | 4.632 | 227,813 | +0.03(+0.56%) |
Sep 13, 2013 | 4.589 | 4.612 | 4.548 | 4.606 | 179,324 | +0.07(+1.59%) |
Sep 12, 2013 | 4.574 | 4.574 | 4.485 | 4.534 | 171,925 | +0.01(+0.19%) |
Sep 11, 2013 | 4.531 | 4.560 | 4.465 | 4.525 | 191,403 | +0.04(+0.90%) |
Sep 10, 2013 | 4.496 | 4.525 | 4.450 | 4.485 | 229,479 | -0.03(-0.64%) |
Sep 09, 2013 | 4.491 | 4.528 | 4.465 | 4.514 | 157,800 | +0.05(+1.23%) |
Sep 06, 2013 | 4.398 | 4.485 | 4.390 | 4.459 | 180,294 | +0.08(+1.85%) |
Sep 05, 2013 | 4.398 | 4.401 | 4.364 | 4.378 | 132,034 | +0.01(+0.20%) |
Sep 04, 2013 | 4.418 | 4.418 | 4.361 | 4.369 | 182,753 | -0.01(-0.33%) |
Sep 03, 2013 | 4.505 | 4.505 | 4.375 | 4.384 | 348,957 | -0.03(-0.78%) |
Aug 30, 2013 | 4.417 | 4.473 | 4.404 | 4.418 | 188,123 | +0.01(+0.26%) |
Aug 29, 2013 | 4.401 | 4.436 | 4.381 | 4.407 | 243,354 | -0.01(-0.33%) |
Aug 28, 2013 | 4.442 | 4.442 | 4.392 | 4.421 | 173,635 | +0.01(+0.26%) |
Aug 27, 2013 | 4.424 | 4.442 | 4.378 | 4.410 | 233,374 | +0.05(+1.13%) |
Aug 26, 2013 | 4.375 | 4.424 | 4.361 | 4.361 | 238,288 | -0.02(-0.40%) |
Aug 23, 2013 | 4.407 | 4.407 | 4.352 | 4.378 | 86,540 | +0.01(+0.13%) |
Aug 22, 2013 | 4.332 | 4.390 | 4.332 | 4.372 | 176,724 | +0.04(+0.93%) |
Aug 21, 2013 | 4.413 | 4.413 | 4.291 | 4.332 | 282,566 | -0.05(-1.06%) |
Aug 20, 2013 | 4.332 | 4.439 | 4.317 | 4.378 | 253,728 | +0.04(+1.01%) |
Aug 19, 2013 | 4.398 | 4.398 | 4.332 | 4.334 | 244,254 | -0.03(-0.60%) |
Aug 16, 2013 | 4.346 | 4.404 | 4.332 | 4.361 | 141,795 | +0.01(+0.27%) |
Aug 15, 2013 | 4.421 | 4.430 | 4.332 | 4.349 | 360,914 | -0.05(-1.25%) |
Aug 14, 2013 | 4.427 | 4.433 | 4.381 | 4.404 | 122,466 | +0.02(+0.40%) |
Aug 13, 2013 | 4.439 | 4.442 | 4.335 | 4.387 | 189,359 | -0.02(-0.52%) |
Aug 12, 2013 | 4.401 | 4.430 | 4.358 | 4.410 | 315,067 | -0.02(-0.52%) |
Aug 09, 2013 | 4.459 | 4.459 | 4.390 | 4.433 | 185,599 | +0.01(+0.20%) |
Aug 08, 2013 | 4.433 | 4.465 | 4.358 | 4.424 | 301,345 | -0.01(-0.20%) |
Aug 07, 2013 | 4.508 | 4.574 | 4.413 | 4.433 | 660,154 | -0.03(-0.65%) |
Aug 06, 2013 | 4.482 | 4.520 | 4.416 | 4.462 | 653,322 | +0.01(+0.32%) |
Aug 05, 2013 | 4.286 | 4.470 | 4.263 | 4.447 | 1,009,745 | +0.20(+4.62%) |
Aug 02, 2013 | 4.216 | 4.273 | 4.216 | 4.251 | 174,726 | +0.00(+0.07%) |
Aug 01, 2013 | 4.283 | 4.332 | 4.248 | 4.248 | 349,889 | -0.02(-0.41%) |
Jul 31, 2013 | 4.274 | 4.320 | 4.216 | 4.265 | 520,699 | -0.03(-0.81%) |
Jul 30, 2013 | 4.193 | 4.303 | 4.187 | 4.300 | 810,364 | +0.15(+3.69%) |
Jul 29, 2013 | 4.086 | 4.185 | 4.046 | 4.147 | 1,343,598 | +0.15(+3.68%) |
Jul 26, 2013 | 3.928 | 4.018 | 3.928 | 4.000 | 233,104 | -0.11(-2.60%) |
Jul 25, 2013 | 4.127 | 4.127 | 4.020 | 4.107 | 457,587 | +0.00(+0.00%) |
Jul 24, 2013 | 4.107 | 4.121 | 4.014 | 4.107 | 272,507 | +0.02(+0.49%) |
Jul 23, 2013 | 4.101 | 4.109 | 4.063 | 4.086 | 303,266 | -0.01(-0.35%) |
Jul 22, 2013 | 4.098 | 4.161 | 4.049 | 4.101 | 173,642 | +0.06(+1.43%) |
Jul 19, 2013 | 4.046 | 4.092 | 3.956 | 4.043 | 560,074 | -0.04(-0.99%) |
Jul 18, 2013 | 4.075 | 4.130 | 4.043 | 4.083 | 324,843 | +0.00(+0.01%) |
Jul 17, 2013 | 4.086 | 4.134 | 4.055 | 4.083 | 192,812 | +0.01(+0.28%) |
Jul 16, 2013 | 4.156 | 4.170 | 4.060 | 4.072 | 239,462 | -0.06(-1.40%) |
Jul 15, 2013 | 4.147 | 4.199 | 4.089 | 4.130 | 383,841 | -0.01(-0.35%) |
Jul 12, 2013 | 4.159 | 4.164 | 4.095 | 4.144 | 134,253 | +0.01(+0.28%) |
Jul 11, 2013 | 4.095 | 4.159 | 4.081 | 4.133 | 284,619 | +0.05(+1.35%) |
Jul 10, 2013 | 4.109 | 4.109 | 4.069 | 4.078 | 331,612 | -0.01(-0.28%) |
Jul 09, 2013 | 4.040 | 4.112 | 4.037 | 4.089 | 230,106 | +0.05(+1.29%) |
Jul 08, 2013 | 4.066 | 4.066 | 4.000 | 4.037 | 147,893 | -0.00(-0.07%) |
Jul 05, 2013 | 4.066 | 4.066 | 3.974 | 4.040 | 146,789 | +0.01(+0.21%) |
Jul 03, 2013 | 4.057 | 4.111 | 4.029 | 4.031 | 87,974 | -0.02(-0.43%) |
Jul 02, 2013 | 4.104 | 4.105 | 4.043 | 4.049 | 124,842 | -0.03(-0.64%) |
Jul 01, 2013 | 4.107 | 4.130 | 4.072 | 4.075 | 93,324 | +0.01(+0.36%) |
Jun 28, 2013 | 4.008 | 4.121 | 4.000 | 4.060 | 170,200 | +0.10(+2.48%) |
Jun 26, 2013 | 4.017 | 4.037 | 3.956 | 3.962 | 144,555 | -0.01(-0.15%) |
Jun 25, 2013 | 3.956 | 4.000 | 3.907 | 3.968 | 98,826 | +0.02(+0.59%) |
Jun 24, 2013 | 3.985 | 4.000 | 3.855 | 3.945 | 173,424 | -0.09(-2.29%) |
Jun 21, 2013 | 4.055 | 4.055 | 3.930 | 4.037 | 158,212 | +0.05(+1.16%) |
Jun 20, 2013 | 4.005 | 4.031 | 3.905 | 3.991 | 327,280 | -0.07(-1.64%) |
Jun 19, 2013 | 3.977 | 4.075 | 3.930 | 4.057 | 365,900 | +0.07(+1.74%) |
Jun 18, 2013 | 3.878 | 4.008 | 3.858 | 3.988 | 259,335 | +0.10(+2.52%) |
Jun 17, 2013 | 3.772 | 3.890 | 3.766 | 3.890 | 202,729 | +0.12(+3.30%) |
Jun 14, 2013 | 3.803 | 3.812 | 3.757 | 3.766 | 128,692 | -0.02(-0.46%) |
Jun 13, 2013 | 3.760 | 3.824 | 3.754 | 3.783 | 78,160 | +0.01(+0.23%) |
Jun 12, 2013 | 3.812 | 3.826 | 3.766 | 3.774 | 84,186 | -0.04(-0.98%) |
Jun 11, 2013 | 3.855 | 3.878 | 3.772 | 3.812 | 189,342 | -0.07(-1.71%) |
Jun 10, 2013 | 3.844 | 3.878 | 3.841 | 3.878 | 58,014 | +0.02(+0.52%) |
Jun 07, 2013 | 3.858 | 3.878 | 3.774 | 3.858 | 91,135 | +0.05(+1.29%) |
Jun 06, 2013 | 3.818 | 3.821 | 3.772 | 3.809 | 90,065 | +0.00(+0.00%) |
Jun 05, 2013 | 3.786 | 3.835 | 3.769 | 3.809 | 95,772 | -0.01(-0.30%) |
Jun 04, 2013 | 3.800 | 3.829 | 3.754 | 3.821 | 153,222 | +0.05(+1.38%) |
Jun 03, 2013 | 3.789 | 3.835 | 3.751 | 3.769 | 160,982 | -0.02(-0.53%) |
May 31, 2013 | 3.829 | 3.855 | 3.769 | 3.789 | 272,178 | -0.04(-1.06%) |
May 30, 2013 | 3.855 | 3.861 | 3.829 | 3.829 | 199,872 | -0.01(-0.38%) |
May 29, 2013 | 3.855 | 3.870 | 3.841 | 3.844 | 59,299 | -0.03(-0.89%) |
May 28, 2013 | 3.916 | 3.950 | 3.841 | 3.878 | 128,599 | -0.02(-0.52%) |
May 24, 2013 | 3.852 | 3.899 | 3.832 | 3.899 | 79,089 | +0.01(+0.30%) |
May 23, 2013 | 3.870 | 3.890 | 3.826 | 3.887 | 107,653 | +0.00(+0.00%) |
May 22, 2013 | 3.907 | 3.933 | 3.858 | 3.887 | 230,646 | +0.00(+0.00%) |
May 21, 2013 | 3.928 | 3.936 | 3.876 | 3.887 | 106,233 | -0.03(-0.88%) |
May 20, 2013 | 3.870 | 3.930 | 3.864 | 3.922 | 128,547 | +0.05(+1.42%) |
May 17, 2013 | 3.902 | 3.902 | 3.850 | 3.867 | 89,965 | -0.01(-0.22%) |
May 16, 2013 | 3.925 | 3.925 | 3.858 | 3.876 | 163,257 | -0.04(-1.03%) |
May 15, 2013 | 3.887 | 3.916 | 3.847 | 3.916 | 187,005 | +0.08(+1.95%) |
May 13, 2013 | 3.832 | 3.915 | 3.812 | 3.841 | 128,994 | -0.02(-0.52%) |
May 10, 2013 | 3.899 | 3.907 | 3.826 | 3.861 | 137,141 | -0.05(-1.18%) |
May 09, 2013 | 3.899 | 3.970 | 3.873 | 3.907 | 231,809 | -0.01(-0.37%) |
May 08, 2013 | 3.904 | 3.928 | 3.850 | 3.922 | 163,479 | +0.02(+0.44%) |
May 07, 2013 | 3.826 | 3.904 | 3.803 | 3.904 | 119,364 | +0.09(+2.35%) |
May 06, 2013 | 3.873 | 3.892 | 3.740 | 3.815 | 276,368 | -0.08(-1.93%) |
May 03, 2013 | 3.818 | 3.893 | 3.769 | 3.890 | 228,038 | +0.12(+3.22%) |
May 02, 2013 | 3.774 | 3.789 | 3.711 | 3.769 | 309,260 | -0.02(-0.46%) |