Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.061 | 4.168 | 4.057 | 4.143 | 448,293 | +0.09(+2.11%) |
May 29, 2014 | 4.040 | 4.074 | 4.040 | 4.058 | 137,428 | +0.02(+0.37%) |
May 28, 2014 | 4.027 | 4.049 | 4.010 | 4.043 | 147,210 | +0.02(+0.40%) |
May 27, 2014 | 4.049 | 4.051 | 4.018 | 4.027 | 245,572 | -0.01(-0.22%) |
May 23, 2014 | 4.027 | 4.036 | 4.036 | 4.036 | 111,685 | -0.01(-0.20%) |
May 22, 2014 | 4.027 | 4.044 | 4.014 | 4.044 | 66,154 | +0.02(+0.43%) |
May 21, 2014 | 4.018 | 4.031 | 4.006 | 4.026 | 107,576 | +0.02(+0.52%) |
May 20, 2014 | 4.001 | 4.014 | 3.988 | 4.006 | 178,373 | -0.00(-0.11%) |
May 19, 2014 | 3.997 | 4.010 | 3.980 | 4.010 | 143,236 | +0.01(+0.14%) |
May 16, 2014 | 3.945 | 4.006 | 3.937 | 4.004 | 209,700 | +0.06(+1.60%) |
May 15, 2014 | 3.993 | 3.993 | 3.941 | 3.941 | 152,171 | -0.05(-1.19%) |
May 14, 2014 | 4.006 | 4.006 | 3.986 | 3.988 | 67,441 | -0.01(-0.21%) |
May 13, 2014 | 3.988 | 4.018 | 3.988 | 3.997 | 165,671 | +0.00(+0.11%) |
May 12, 2014 | 3.997 | 4.014 | 3.993 | 3.993 | 147,969 | +0.01(+0.32%) |
May 09, 2014 | 3.988 | 3.988 | 3.958 | 3.980 | 122,479 | +0.00(+0.00%) |
May 08, 2014 | 3.924 | 4.006 | 3.924 | 3.980 | 265,611 | +0.06(+1.54%) |
May 07, 2014 | 3.937 | 3.958 | 3.915 | 3.920 | 110,973 | -0.02(-0.55%) |
May 06, 2014 | 3.958 | 3.967 | 3.941 | 3.941 | 112,941 | -0.02(-0.43%) |
May 05, 2014 | 3.928 | 3.967 | 3.911 | 3.958 | 140,816 | +0.03(+0.77%) |
May 02, 2014 | 3.911 | 3.932 | 3.907 | 3.928 | 112,711 | +0.03(+0.66%) |
May 01, 2014 | 3.898 | 3.911 | 3.894 | 3.902 | 80,725 | +0.00(+0.11%) |
Apr 30, 2014 | 3.907 | 3.907 | 3.885 | 3.898 | 177,530 | -0.01(-0.22%) |
Apr 29, 2014 | 3.877 | 3.911 | 3.877 | 3.907 | 106,061 | +0.02(+0.55%) |
Apr 28, 2014 | 3.889 | 3.889 | 3.874 | 3.885 | 117,244 | +0.01(+0.22%) |
Apr 25, 2014 | 3.868 | 3.877 | 3.861 | 3.877 | 112,813 | +0.01(+0.33%) |
Apr 24, 2014 | 3.881 | 3.885 | 3.859 | 3.864 | 209,447 | -0.01(-0.22%) |
Apr 23, 2014 | 3.868 | 3.885 | 3.855 | 3.872 | 153,690 | +0.00(+0.11%) |
Apr 22, 2014 | 3.859 | 3.885 | 3.859 | 3.868 | 112,022 | +0.01(+0.22%) |
Apr 21, 2014 | 3.834 | 3.864 | 3.834 | 3.859 | 96,049 | +0.02(+0.56%) |
Apr 17, 2014 | 3.855 | 3.838 | 3.838 | 3.838 | 99,818 | -0.02(-0.45%) |
Apr 16, 2014 | 3.851 | 3.855 | 3.834 | 3.855 | 78,910 | +0.03(+0.67%) |
Apr 15, 2014 | 3.834 | 3.864 | 3.808 | 3.829 | 64,654 | +0.02(+0.56%) |
Apr 14, 2014 | 3.808 | 3.816 | 3.795 | 3.808 | 86,744 | +0.02(+0.40%) |
Apr 11, 2014 | 3.773 | 3.812 | 3.773 | 3.793 | 281,046 | -0.02(-0.51%) |
Apr 10, 2014 | 3.834 | 3.847 | 3.808 | 3.812 | 135,458 | -0.00(-0.11%) |
Apr 09, 2014 | 3.804 | 3.825 | 3.795 | 3.816 | 124,640 | +0.03(+0.79%) |
Apr 08, 2014 | 3.799 | 3.799 | 3.782 | 3.786 | 189,141 | +0.00(+0.00%) |
Apr 07, 2014 | 3.825 | 3.825 | 3.782 | 3.786 | 162,304 | -0.05(-1.34%) |
Apr 04, 2014 | 3.872 | 3.889 | 3.834 | 3.838 | 150,274 | -0.03(-0.89%) |
Apr 03, 2014 | 3.872 | 3.872 | 3.851 | 3.872 | 159,598 | -0.00(-0.11%) |
Apr 02, 2014 | 3.868 | 3.881 | 3.851 | 3.877 | 197,587 | +0.01(+0.33%) |
Apr 01, 2014 | 3.855 | 3.877 | 3.842 | 3.864 | 245,514 | +0.03(+0.78%) |
Mar 31, 2014 | 3.898 | 3.911 | 3.821 | 3.834 | 314,105 | -0.05(-1.22%) |
Mar 28, 2014 | 3.855 | 3.885 | 3.855 | 3.881 | 116,953 | +0.03(+0.78%) |
Mar 27, 2014 | 3.885 | 3.889 | 3.851 | 3.851 | 206,776 | -0.05(-1.32%) |
Mar 26, 2014 | 3.898 | 3.924 | 3.885 | 3.902 | 274,706 | +0.02(+0.44%) |
Mar 25, 2014 | 3.889 | 3.902 | 3.877 | 3.885 | 141,503 | -0.01(-0.14%) |
Mar 24, 2014 | 3.898 | 3.911 | 3.881 | 3.891 | 167,588 | -0.01(-0.19%) |
Mar 21, 2014 | 3.911 | 3.911 | 3.894 | 3.898 | 111,431 | -0.00(-0.11%) |
Mar 20, 2014 | 3.881 | 3.902 | 3.872 | 3.902 | 141,884 | +0.01(+0.33%) |
Mar 19, 2014 | 3.898 | 3.898 | 3.868 | 3.889 | 126,472 | -0.00(-0.11%) |
Mar 18, 2014 | 3.881 | 3.902 | 3.878 | 3.894 | 149,514 | +0.02(+0.44%) |
Mar 17, 2014 | 3.864 | 3.881 | 3.864 | 3.877 | 118,768 | +0.03(+0.78%) |
Mar 14, 2014 | 3.842 | 3.851 | 3.834 | 3.847 | 107,622 | +0.00(+0.11%) |
Mar 13, 2014 | 3.911 | 3.911 | 3.829 | 3.842 | 126,157 | -0.02(-0.45%) |
Mar 12, 2014 | 3.838 | 3.859 | 3.821 | 3.859 | 173,766 | +0.02(+0.45%) |
Mar 11, 2014 | 3.825 | 3.846 | 3.817 | 3.842 | 278,136 | +0.03(+0.66%) |
Mar 10, 2014 | 3.805 | 3.825 | 3.796 | 3.817 | 169,894 | +0.07(+1.90%) |
Mar 07, 2014 | 3.851 | 3.851 | 3.746 | 3.746 | 194,379 | -0.08(-2.08%) |
Mar 06, 2014 | 3.838 | 3.842 | 3.813 | 3.825 | 153,876 | +0.02(+0.44%) |
Mar 05, 2014 | 3.800 | 3.821 | 3.800 | 3.809 | 146,384 | +0.01(+0.22%) |
Mar 04, 2014 | 3.788 | 3.834 | 3.788 | 3.800 | 157,995 | +0.04(+1.00%) |
Mar 03, 2014 | 3.779 | 3.784 | 3.750 | 3.763 | 145,779 | -0.03(-0.66%) |
Feb 28, 2014 | 3.805 | 3.817 | 3.788 | 3.788 | 164,425 | -0.02(-0.55%) |
Feb 27, 2014 | 3.775 | 3.813 | 3.775 | 3.809 | 237,003 | +0.03(+0.78%) |
Feb 26, 2014 | 3.763 | 3.805 | 3.759 | 3.779 | 234,356 | +0.01(+0.33%) |
Feb 25, 2014 | 3.759 | 3.775 | 3.754 | 3.767 | 176,065 | -0.00(-0.11%) |
Feb 24, 2014 | 3.771 | 3.775 | 3.750 | 3.771 | 193,853 | +0.02(+0.56%) |
Feb 21, 2014 | 3.733 | 3.763 | 3.725 | 3.750 | 142,238 | +0.01(+0.34%) |
Feb 20, 2014 | 3.708 | 3.738 | 3.700 | 3.738 | 131,348 | +0.02(+0.45%) |
Feb 19, 2014 | 3.712 | 3.725 | 3.704 | 3.721 | 225,943 | +0.00(+0.11%) |
Feb 18, 2014 | 3.733 | 3.738 | 3.712 | 3.717 | 151,996 | +0.00(+0.00%) |
Feb 14, 2014 | 3.700 | 3.717 | 3.717 | 3.717 | 153,867 | +0.00(+0.11%) |
Feb 13, 2014 | 3.658 | 3.713 | 3.654 | 3.712 | 149,542 | +0.05(+1.26%) |
Feb 12, 2014 | 3.679 | 3.696 | 3.662 | 3.666 | 162,289 | +0.01(+0.23%) |
Feb 11, 2014 | 3.587 | 3.671 | 3.587 | 3.658 | 318,218 | +0.07(+1.98%) |
Feb 10, 2014 | 3.558 | 3.587 | 3.551 | 3.587 | 239,380 | +0.05(+1.30%) |
Feb 07, 2014 | 3.528 | 3.541 | 3.516 | 3.541 | 140,931 | +0.05(+1.32%) |
Feb 06, 2014 | 3.478 | 3.533 | 3.478 | 3.495 | 271,568 | +0.02(+0.60%) |
Feb 05, 2014 | 3.474 | 3.487 | 3.457 | 3.474 | 187,572 | +0.00(+0.00%) |
Feb 04, 2014 | 3.466 | 3.486 | 3.461 | 3.474 | 180,997 | +0.01(+0.24%) |
Feb 03, 2014 | 3.558 | 3.566 | 3.461 | 3.466 | 373,049 | -0.10(-2.82%) |
Jan 31, 2014 | 3.591 | 3.592 | 3.562 | 3.566 | 239,108 | -0.03(-0.93%) |
Jan 30, 2014 | 3.591 | 3.616 | 3.587 | 3.599 | 171,179 | +0.02(+0.47%) |
Jan 29, 2014 | 3.616 | 3.616 | 3.583 | 3.583 | 143,065 | -0.04(-1.04%) |
Jan 28, 2014 | 3.612 | 3.629 | 3.604 | 3.620 | 217,786 | +0.03(+0.82%) |
Jan 27, 2014 | 3.633 | 3.641 | 3.583 | 3.591 | 254,306 | -0.05(-1.38%) |
Jan 24, 2014 | 3.700 | 3.700 | 3.641 | 3.641 | 262,205 | -0.06(-1.69%) |
Jan 23, 2014 | 3.717 | 3.717 | 3.704 | 3.704 | 173,024 | -0.01(-0.34%) |
Jan 22, 2014 | 3.729 | 3.738 | 3.717 | 3.717 | 165,610 | +0.00(+0.00%) |
Jan 21, 2014 | 3.742 | 3.742 | 3.712 | 3.717 | 113,247 | -0.01(-0.22%) |
Jan 17, 2014 | 3.708 | 3.725 | 3.725 | 3.725 | 188,511 | -0.01(-0.22%) |
Jan 16, 2014 | 3.733 | 3.746 | 3.725 | 3.733 | 91,486 | +0.00(+0.00%) |
Jan 15, 2014 | 3.729 | 3.754 | 3.725 | 3.733 | 112,535 | +0.00(+0.11%) |
Jan 14, 2014 | 3.708 | 3.745 | 3.700 | 3.729 | 173,521 | +0.03(+0.68%) |
Jan 13, 2014 | 3.746 | 3.746 | 3.696 | 3.704 | 233,574 | -0.03(-0.90%) |
Jan 10, 2014 | 3.721 | 3.738 | 3.700 | 3.738 | 245,167 | +0.02(+0.45%) |
Jan 09, 2014 | 3.725 | 3.729 | 3.700 | 3.721 | 183,092 | -0.01(-0.22%) |
Jan 08, 2014 | 3.746 | 3.746 | 3.700 | 3.729 | 290,849 | +0.01(+0.22%) |
Jan 07, 2014 | 3.654 | 3.721 | 3.654 | 3.721 | 218,627 | +0.07(+1.95%) |
Jan 06, 2014 | 3.658 | 3.692 | 3.641 | 3.650 | 346,925 | -0.01(-0.34%) |
Jan 03, 2014 | 3.650 | 3.666 | 3.637 | 3.662 | 304,011 | +0.00(+0.00%) |
Jan 02, 2014 | 3.704 | 3.742 | 3.658 | 3.662 | 405,418 | -0.04(-1.13%) |
Dec 31, 2013 | 3.750 | 3.704 | 3.704 | 3.704 | 350,740 | -0.03(-0.67%) |
Dec 30, 2013 | 3.792 | 3.792 | 3.708 | 3.729 | 230,764 | -0.05(-1.33%) |
Dec 27, 2013 | 3.830 | 3.834 | 3.771 | 3.779 | 169,430 | -0.05(-1.20%) |
Dec 26, 2013 | 3.834 | 3.834 | 3.800 | 3.825 | 186,229 | -0.01(-0.22%) |
Dec 24, 2013 | 3.792 | 3.834 | 3.784 | 3.834 | 115,933 | +0.03(+0.66%) |
Dec 23, 2013 | 3.771 | 3.817 | 3.767 | 3.809 | 183,133 | +0.04(+1.00%) |
Dec 20, 2013 | 3.725 | 3.775 | 3.725 | 3.771 | 175,370 | +0.04(+1.01%) |
Dec 19, 2013 | 3.746 | 3.763 | 3.717 | 3.733 | 185,780 | +0.01(+0.22%) |
Dec 18, 2013 | 3.683 | 3.742 | 3.679 | 3.725 | 151,004 | +0.03(+0.79%) |
Dec 17, 2013 | 3.708 | 3.721 | 3.666 | 3.696 | 134,265 | -0.03(-0.69%) |
Dec 16, 2013 | 3.687 | 3.725 | 3.683 | 3.721 | 133,054 | +0.03(+0.92%) |
Dec 13, 2013 | 3.658 | 3.687 | 3.646 | 3.687 | 115,722 | +0.03(+0.69%) |
Dec 12, 2013 | 3.666 | 3.683 | 3.646 | 3.662 | 122,190 | +0.01(+0.34%) |
Dec 11, 2013 | 3.696 | 3.712 | 3.629 | 3.650 | 144,759 | -0.03(-0.80%) |
Dec 10, 2013 | 3.695 | 3.712 | 3.638 | 3.679 | 258,196 | -0.01(-0.22%) |
Dec 09, 2013 | 3.712 | 3.724 | 3.687 | 3.687 | 153,181 | -0.02(-0.66%) |
Dec 06, 2013 | 3.716 | 3.736 | 3.699 | 3.712 | 114,491 | +0.01(+0.34%) |
Dec 05, 2013 | 3.638 | 3.699 | 3.638 | 3.699 | 160,007 | +0.05(+1.44%) |
Dec 04, 2013 | 3.675 | 3.708 | 3.646 | 3.646 | 183,567 | -0.03(-0.89%) |
Dec 03, 2013 | 3.708 | 3.720 | 3.675 | 3.679 | 174,213 | -0.03(-0.77%) |
Dec 02, 2013 | 3.716 | 3.724 | 3.708 | 3.708 | 142,435 | -0.02(-0.66%) |
Nov 29, 2013 | 3.736 | 3.752 | 3.724 | 3.732 | 170,301 | +0.02(+0.66%) |
Nov 27, 2013 | 3.667 | 3.724 | 3.667 | 3.708 | 197,614 | +0.04(+1.11%) |
Nov 26, 2013 | 3.671 | 3.679 | 3.667 | 3.667 | 179,034 | -0.00(-0.13%) |
Nov 25, 2013 | 3.679 | 3.683 | 3.667 | 3.672 | 148,095 | -0.00(-0.11%) |
Nov 22, 2013 | 3.687 | 3.687 | 3.671 | 3.676 | 155,363 | -0.03(-0.74%) |
Nov 21, 2013 | 3.638 | 3.708 | 3.638 | 3.703 | 250,020 | +0.06(+1.56%) |
Nov 20, 2013 | 3.655 | 3.671 | 3.626 | 3.646 | 293,371 | -0.02(-0.56%) |
Nov 19, 2013 | 3.785 | 3.797 | 3.634 | 3.667 | 794,725 | -0.12(-3.23%) |
Nov 18, 2013 | 3.830 | 3.834 | 3.789 | 3.789 | 394,977 | -0.04(-1.17%) |
Nov 15, 2013 | 3.724 | 3.846 | 3.699 | 3.834 | 681,370 | +0.10(+2.73%) |
Nov 14, 2013 | 3.724 | 3.760 | 3.708 | 3.732 | 121,869 | +0.03(+0.88%) |
Nov 12, 2013 | 3.695 | 3.712 | 3.687 | 3.699 | 78,693 | -0.02(-0.66%) |
Nov 11, 2013 | 3.699 | 3.728 | 3.679 | 3.724 | 106,229 | +0.04(+1.05%) |
Nov 08, 2013 | 3.655 | 3.687 | 3.655 | 3.685 | 94,904 | +0.03(+0.84%) |
Nov 07, 2013 | 3.695 | 3.701 | 3.646 | 3.655 | 121,418 | -0.04(-1.21%) |
Nov 06, 2013 | 3.691 | 3.708 | 3.687 | 3.699 | 71,194 | +0.01(+0.22%) |
Nov 05, 2013 | 3.687 | 3.743 | 3.687 | 3.691 | 92,349 | -0.00(-0.11%) |
Nov 04, 2013 | 3.716 | 3.731 | 3.687 | 3.695 | 127,554 | -0.01(-0.33%) |
Nov 01, 2013 | 3.675 | 3.740 | 3.675 | 3.708 | 211,423 | +0.02(+0.66%) |
Oct 31, 2013 | 3.675 | 3.697 | 3.638 | 3.683 | 173,543 | -0.00(-0.11%) |
Oct 30, 2013 | 3.630 | 3.695 | 3.630 | 3.687 | 278,880 | +0.06(+1.57%) |
Oct 29, 2013 | 3.549 | 3.634 | 3.549 | 3.630 | 167,847 | +0.08(+2.18%) |
Oct 28, 2013 | 3.553 | 3.577 | 3.549 | 3.553 | 69,547 | -0.00(-0.11%) |
Oct 25, 2013 | 3.561 | 3.579 | 3.553 | 3.557 | 136,866 | -0.02(-0.44%) |
Oct 24, 2013 | 3.561 | 3.589 | 3.532 | 3.573 | 180,222 | +0.03(+0.79%) |
Oct 23, 2013 | 3.504 | 3.553 | 3.504 | 3.545 | 200,106 | +0.01(+0.35%) |
Oct 22, 2013 | 3.524 | 3.545 | 3.516 | 3.532 | 132,806 | +0.02(+0.58%) |
Oct 21, 2013 | 3.512 | 3.545 | 3.503 | 3.512 | 112,378 | -0.02(-0.58%) |
Oct 18, 2013 | 3.508 | 3.540 | 3.483 | 3.532 | 123,754 | +0.02(+0.70%) |
Oct 17, 2013 | 3.475 | 3.512 | 3.471 | 3.508 | 94,374 | +0.03(+0.82%) |
Oct 16, 2013 | 3.459 | 3.479 | 3.455 | 3.479 | 57,697 | +0.02(+0.64%) |
Oct 15, 2013 | 3.451 | 3.463 | 3.443 | 3.457 | 123,990 | -0.01(-0.29%) |
Oct 14, 2013 | 3.463 | 3.471 | 3.435 | 3.467 | 91,525 | +0.01(+0.24%) |
Oct 11, 2013 | 3.447 | 3.463 | 3.447 | 3.459 | 91,957 | +0.03(+0.95%) |
Oct 10, 2013 | 3.422 | 3.447 | 3.417 | 3.426 | 118,610 | +0.03(+0.96%) |
Oct 09, 2013 | 3.369 | 3.402 | 3.365 | 3.394 | 167,613 | +0.02(+0.73%) |
Oct 08, 2013 | 3.361 | 3.390 | 3.357 | 3.369 | 172,451 | -0.00(-0.12%) |
Oct 07, 2013 | 3.382 | 3.386 | 3.361 | 3.373 | 119,245 | -0.02(-0.72%) |
Oct 04, 2013 | 3.382 | 3.410 | 3.377 | 3.398 | 152,950 | +0.00(+0.12%) |
Oct 03, 2013 | 3.418 | 3.418 | 3.382 | 3.394 | 143,832 | -0.02(-0.71%) |
Oct 02, 2013 | 3.430 | 3.447 | 3.414 | 3.418 | 165,687 | -0.03(-0.94%) |
Oct 01, 2013 | 3.414 | 3.455 | 3.414 | 3.451 | 188,422 | +0.00(+0.12%) |
Sep 27, 2013 | 3.435 | 3.447 | 3.426 | 3.447 | 87,718 | +0.01(+0.24%) |
Sep 26, 2013 | 3.459 | 3.471 | 3.432 | 3.439 | 83,366 | +0.00(+0.00%) |
Sep 25, 2013 | 3.475 | 3.500 | 3.435 | 3.439 | 155,746 | -0.02(-0.71%) |
Sep 24, 2013 | 3.410 | 3.468 | 3.402 | 3.463 | 198,093 | +0.04(+1.07%) |
Sep 23, 2013 | 3.394 | 3.426 | 3.377 | 3.426 | 383,342 | +0.00(+0.12%) |
Sep 20, 2013 | 3.447 | 3.455 | 3.422 | 3.422 | 91,149 | -0.04(-1.06%) |
Sep 19, 2013 | 3.463 | 3.471 | 3.430 | 3.459 | 207,467 | -0.02(-0.70%) |
Sep 18, 2013 | 3.443 | 3.483 | 3.422 | 3.483 | 238,867 | +0.02(+0.71%) |
Sep 17, 2013 | 3.471 | 3.496 | 3.443 | 3.459 | 119,496 | -0.02(-0.47%) |
Sep 16, 2013 | 3.487 | 3.500 | 3.471 | 3.475 | 156,647 | -0.01(-0.35%) |
Sep 13, 2013 | 3.487 | 3.516 | 3.483 | 3.487 | 120,870 | -0.01(-0.23%) |
Sep 12, 2013 | 3.508 | 3.516 | 3.471 | 3.496 | 209,121 | +0.00(+0.00%) |
Sep 11, 2013 | 3.483 | 3.508 | 3.463 | 3.496 | 160,279 | +0.02(+0.70%) |
Sep 10, 2013 | 3.428 | 3.475 | 3.424 | 3.471 | 203,883 | +0.05(+1.52%) |
Sep 09, 2013 | 3.392 | 3.420 | 3.388 | 3.419 | 118,393 | +0.04(+1.16%) |
Sep 06, 2013 | 3.412 | 3.422 | 3.380 | 3.380 | 110,862 | -0.01(-0.35%) |
Sep 05, 2013 | 3.392 | 3.424 | 3.392 | 3.392 | 109,386 | -0.00(-0.12%) |
Sep 04, 2013 | 3.372 | 3.400 | 3.368 | 3.396 | 84,493 | +0.02(+0.59%) |
Sep 03, 2013 | 3.447 | 3.463 | 3.368 | 3.376 | 155,326 | -0.03(-0.93%) |
Aug 30, 2013 | 3.380 | 3.424 | 3.380 | 3.408 | 120,803 | +0.03(+0.82%) |
Aug 29, 2013 | 3.348 | 3.388 | 3.348 | 3.380 | 150,336 | +0.02(+0.71%) |
Aug 28, 2013 | 3.360 | 3.392 | 3.348 | 3.356 | 130,940 | -0.01(-0.35%) |
Aug 27, 2013 | 3.412 | 3.432 | 3.368 | 3.368 | 187,643 | -0.06(-1.73%) |
Aug 26, 2013 | 3.420 | 3.455 | 3.420 | 3.428 | 133,908 | +0.00(+0.12%) |
Aug 23, 2013 | 3.424 | 3.455 | 3.412 | 3.424 | 122,307 | +0.02(+0.47%) |
Aug 22, 2013 | 3.447 | 3.455 | 3.408 | 3.408 | 256,944 | -0.01(-0.35%) |
Aug 21, 2013 | 3.463 | 3.523 | 3.420 | 3.420 | 241,989 | -0.05(-1.37%) |
Aug 20, 2013 | 3.487 | 3.500 | 3.463 | 3.467 | 116,288 | -0.02(-0.46%) |
Aug 19, 2013 | 3.527 | 3.531 | 3.483 | 3.483 | 51,653 | -0.04(-1.01%) |
Aug 16, 2013 | 3.515 | 3.578 | 3.515 | 3.519 | 77,999 | +0.00(+0.11%) |
Aug 15, 2013 | 3.634 | 3.650 | 3.503 | 3.515 | 196,857 | -0.16(-4.42%) |
Aug 14, 2013 | 3.669 | 3.697 | 3.614 | 3.677 | 170,768 | +0.03(+0.76%) |
Aug 13, 2013 | 3.657 | 3.689 | 3.650 | 3.650 | 173,693 | -0.01(-0.32%) |
Aug 12, 2013 | 3.630 | 3.701 | 3.614 | 3.661 | 232,624 | +0.04(+1.20%) |
Aug 09, 2013 | 3.562 | 3.646 | 3.546 | 3.618 | 142,697 | +0.06(+1.66%) |
Aug 08, 2013 | 3.554 | 3.566 | 3.535 | 3.559 | 62,764 | +0.02(+0.46%) |
Aug 07, 2013 | 3.543 | 3.562 | 3.495 | 3.543 | 126,958 | +0.01(+0.34%) |
Aug 06, 2013 | 3.546 | 3.566 | 3.487 | 3.531 | 117,375 | -0.03(-0.89%) |
Aug 05, 2013 | 3.539 | 3.586 | 3.515 | 3.562 | 127,006 | +0.04(+1.10%) |
Aug 02, 2013 | 3.531 | 3.558 | 3.511 | 3.524 | 98,075 | -0.00(-0.09%) |
Aug 01, 2013 | 3.535 | 3.550 | 3.527 | 3.527 | 104,899 | -0.01(-0.22%) |
Jul 31, 2013 | 3.499 | 3.546 | 3.499 | 3.535 | 190,043 | +0.02(+0.68%) |
Jul 30, 2013 | 3.523 | 3.523 | 3.483 | 3.511 | 107,142 | +0.01(+0.23%) |
Jul 29, 2013 | 3.515 | 3.515 | 3.491 | 3.503 | 172,973 | +0.00(+0.11%) |
Jul 26, 2013 | 3.440 | 3.499 | 3.432 | 3.499 | 94,158 | +0.06(+1.85%) |
Jul 25, 2013 | 3.424 | 3.463 | 3.412 | 3.436 | 175,800 | -0.01(-0.34%) |
Jul 24, 2013 | 3.455 | 3.467 | 3.440 | 3.447 | 110,350 | -0.01(-0.34%) |
Jul 23, 2013 | 3.428 | 3.463 | 3.428 | 3.459 | 94,721 | +0.03(+0.92%) |
Jul 22, 2013 | 3.428 | 3.430 | 3.416 | 3.428 | 98,365 | -0.02(-0.57%) |
Jul 19, 2013 | 3.424 | 3.447 | 3.416 | 3.447 | 148,525 | -0.00(-0.11%) |
Jul 18, 2013 | 3.388 | 3.463 | 3.388 | 3.451 | 169,465 | +0.03(+0.81%) |
Jul 17, 2013 | 3.432 | 3.455 | 3.424 | 3.424 | 94,055 | -0.00(-0.12%) |
Jul 16, 2013 | 3.459 | 3.459 | 3.424 | 3.428 | 104,364 | -0.01(-0.35%) |
Jul 15, 2013 | 3.495 | 3.503 | 3.440 | 3.440 | 158,738 | -0.06(-1.70%) |
Jul 12, 2013 | 3.527 | 3.539 | 3.491 | 3.499 | 139,341 | -0.00(-0.11%) |
Jul 11, 2013 | 3.487 | 3.535 | 3.455 | 3.503 | 207,138 | +0.08(+2.20%) |
Jul 10, 2013 | 3.428 | 3.467 | 3.408 | 3.428 | 102,842 | +0.01(+0.23%) |
Jul 09, 2013 | 3.400 | 3.436 | 3.404 | 3.420 | 122,582 | +0.02(+0.47%) |
Jul 08, 2013 | 3.451 | 3.463 | 3.400 | 3.404 | 170,263 | -0.05(-1.49%) |
Jul 05, 2013 | 3.440 | 3.463 | 3.436 | 3.455 | 92,127 | +0.03(+0.79%) |
Jul 03, 2013 | 3.467 | 3.479 | 3.424 | 3.428 | 159,222 | -0.04(-1.13%) |
Jul 02, 2013 | 3.531 | 3.531 | 3.451 | 3.467 | 230,916 | -0.06(-1.80%) |
Jul 01, 2013 | 3.507 | 3.558 | 3.507 | 3.531 | 123,147 | +0.03(+0.91%) |
Jun 28, 2013 | 3.503 | 3.543 | 3.495 | 3.499 | 145,620 | +0.07(+1.96%) |
Jun 26, 2013 | 3.400 | 3.447 | 3.388 | 3.432 | 140,578 | +0.06(+1.88%) |
Jun 25, 2013 | 3.352 | 3.388 | 3.333 | 3.368 | 109,025 | +0.05(+1.55%) |
Jun 24, 2013 | 3.329 | 3.336 | 3.309 | 3.317 | 211,264 | -0.03(-0.83%) |
Jun 21, 2013 | 3.396 | 3.416 | 3.329 | 3.344 | 227,130 | -0.06(-1.75%) |
Jun 20, 2013 | 3.451 | 3.479 | 3.368 | 3.404 | 213,281 | -0.08(-2.39%) |
Jun 19, 2013 | 3.539 | 3.554 | 3.487 | 3.487 | 102,577 | -0.06(-1.68%) |
Jun 18, 2013 | 3.487 | 3.554 | 3.487 | 3.547 | 89,694 | +0.06(+1.71%) |
Jun 17, 2013 | 3.507 | 3.539 | 3.487 | 3.487 | 177,597 | -0.01(-0.34%) |
Jun 14, 2013 | 3.562 | 3.574 | 3.499 | 3.499 | 93,409 | -0.04(-1.23%) |
Jun 13, 2013 | 3.503 | 3.558 | 3.503 | 3.543 | 129,454 | -0.02(-0.56%) |
Jun 12, 2013 | 3.650 | 3.650 | 3.554 | 3.562 | 135,699 | -0.15(-4.06%) |
Jun 11, 2013 | 3.650 | 3.717 | 3.630 | 3.713 | 188,483 | +0.05(+1.30%) |
Jun 10, 2013 | 3.646 | 3.673 | 3.646 | 3.665 | 141,309 | +0.04(+0.98%) |
Jun 07, 2013 | 3.630 | 3.657 | 3.618 | 3.630 | 98,297 | +0.03(+0.88%) |
Jun 06, 2013 | 3.586 | 3.618 | 3.586 | 3.598 | 68,808 | +0.01(+0.23%) |
Jun 05, 2013 | 3.594 | 3.614 | 3.570 | 3.590 | 131,659 | -0.02(-0.55%) |
Jun 04, 2013 | 3.610 | 3.665 | 3.586 | 3.610 | 219,635 | +0.00(+0.00%) |