Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.308 | 4.326 | 4.308 | 4.326 | 333,350 | +0.01(+0.32%) |
Apr 29, 2014 | 4.317 | 4.329 | 4.308 | 4.313 | 645,598 | -0.00(-0.11%) |
Apr 28, 2014 | 4.313 | 4.331 | 4.303 | 4.317 | 536,958 | +0.00(+0.00%) |
Apr 25, 2014 | 4.308 | 4.317 | 4.299 | 4.317 | 446,692 | +0.00(+0.00%) |
Apr 24, 2014 | 4.308 | 4.317 | 4.299 | 4.317 | 619,421 | +0.02(+0.42%) |
Apr 23, 2014 | 4.299 | 4.317 | 4.285 | 4.299 | 696,817 | +0.00(+0.11%) |
Apr 22, 2014 | 4.276 | 4.299 | 4.276 | 4.294 | 392,727 | +0.02(+0.43%) |
Apr 21, 2014 | 4.276 | 4.285 | 4.262 | 4.276 | 491,162 | +0.00(+0.00%) |
Apr 17, 2014 | 4.262 | 4.276 | 4.276 | 4.276 | 405,795 | +0.01(+0.21%) |
Apr 16, 2014 | 4.240 | 4.276 | 4.231 | 4.267 | 501,001 | +0.03(+0.64%) |
Apr 15, 2014 | 4.212 | 4.240 | 4.212 | 4.240 | 499,581 | +0.03(+0.65%) |
Apr 14, 2014 | 4.231 | 4.231 | 4.199 | 4.212 | 522,960 | -0.01(-0.22%) |
Apr 11, 2014 | 4.194 | 4.226 | 4.190 | 4.222 | 339,083 | +0.02(+0.58%) |
Apr 10, 2014 | 4.220 | 4.224 | 4.193 | 4.197 | 575,360 | -0.02(-0.54%) |
Apr 09, 2014 | 4.202 | 4.224 | 4.197 | 4.220 | 550,281 | +0.01(+0.21%) |
Apr 08, 2014 | 4.184 | 4.211 | 4.184 | 4.211 | 664,887 | +0.02(+0.54%) |
Apr 07, 2014 | 4.193 | 4.202 | 4.179 | 4.188 | 440,139 | -0.01(-0.22%) |
Apr 04, 2014 | 4.197 | 4.206 | 4.188 | 4.197 | 627,957 | +0.01(+0.32%) |
Apr 03, 2014 | 4.193 | 4.193 | 4.179 | 4.184 | 664,634 | -0.02(-0.43%) |
Apr 02, 2014 | 4.202 | 4.211 | 4.184 | 4.202 | 589,623 | -0.01(-0.32%) |
Apr 01, 2014 | 4.211 | 4.215 | 4.193 | 4.215 | 651,746 | +0.02(+0.43%) |
Mar 31, 2014 | 4.184 | 4.197 | 4.179 | 4.197 | 674,267 | +0.01(+0.32%) |
Mar 28, 2014 | 4.170 | 4.202 | 4.170 | 4.184 | 544,816 | +0.01(+0.22%) |
Mar 27, 2014 | 4.193 | 4.193 | 4.175 | 4.175 | 629,648 | -0.02(-0.43%) |
Mar 26, 2014 | 4.202 | 4.202 | 4.184 | 4.193 | 450,250 | +0.00(+0.11%) |
Mar 25, 2014 | 4.184 | 4.202 | 4.179 | 4.188 | 450,940 | +0.00(+0.11%) |
Mar 24, 2014 | 4.184 | 4.197 | 4.184 | 4.184 | 344,731 | -0.01(-0.22%) |
Mar 21, 2014 | 4.157 | 4.202 | 4.157 | 4.193 | 754,170 | +0.04(+0.87%) |
Mar 20, 2014 | 4.161 | 4.170 | 4.143 | 4.157 | 467,359 | -0.00(-0.11%) |
Mar 19, 2014 | 4.184 | 4.202 | 4.157 | 4.161 | 645,806 | -0.03(-0.65%) |
Mar 18, 2014 | 4.197 | 4.200 | 4.175 | 4.188 | 582,177 | +0.00(+0.00%) |
Mar 17, 2014 | 4.175 | 4.202 | 4.170 | 4.188 | 523,982 | +0.01(+0.32%) |
Mar 14, 2014 | 4.170 | 4.184 | 4.166 | 4.175 | 344,880 | -0.00(-0.11%) |
Mar 13, 2014 | 4.166 | 4.179 | 4.161 | 4.179 | 429,526 | +0.01(+0.33%) |
Mar 12, 2014 | 4.152 | 4.170 | 4.148 | 4.166 | 358,527 | +0.01(+0.14%) |
Mar 11, 2014 | 4.160 | 4.161 | 4.142 | 4.160 | 595,172 | +0.00(+0.11%) |
Mar 10, 2014 | 4.142 | 4.160 | 4.133 | 4.155 | 731,470 | +0.01(+0.22%) |
Mar 07, 2014 | 4.173 | 4.182 | 4.137 | 4.146 | 555,687 | -0.03(-0.65%) |
Mar 06, 2014 | 4.155 | 4.191 | 4.155 | 4.173 | 487,366 | +0.02(+0.43%) |
Mar 05, 2014 | 4.160 | 4.169 | 4.155 | 4.155 | 426,765 | -0.01(-0.22%) |
Mar 04, 2014 | 4.191 | 4.191 | 4.160 | 4.164 | 587,818 | -0.01(-0.21%) |
Mar 03, 2014 | 4.155 | 4.191 | 4.146 | 4.173 | 639,623 | +0.01(+0.32%) |
Feb 28, 2014 | 4.146 | 4.164 | 4.142 | 4.160 | 500,925 | +0.01(+0.32%) |
Feb 27, 2014 | 4.128 | 4.164 | 4.128 | 4.146 | 695,038 | +0.01(+0.33%) |
Feb 26, 2014 | 4.119 | 4.151 | 4.119 | 4.133 | 582,599 | +0.01(+0.22%) |
Feb 25, 2014 | 4.119 | 4.137 | 4.115 | 4.124 | 413,486 | +0.00(+0.00%) |
Feb 24, 2014 | 4.137 | 4.151 | 4.124 | 4.124 | 386,485 | -0.01(-0.33%) |
Feb 21, 2014 | 4.119 | 4.146 | 4.119 | 4.137 | 610,714 | +0.02(+0.55%) |
Feb 20, 2014 | 4.092 | 4.119 | 4.092 | 4.115 | 432,883 | +0.01(+0.33%) |
Feb 19, 2014 | 4.074 | 4.110 | 4.074 | 4.101 | 548,281 | +0.02(+0.55%) |
Feb 18, 2014 | 4.065 | 4.092 | 4.065 | 4.079 | 600,955 | +0.00(+0.11%) |
Feb 14, 2014 | 4.061 | 4.074 | 4.074 | 4.074 | 363,252 | +0.01(+0.22%) |
Feb 13, 2014 | 4.052 | 4.070 | 4.052 | 4.065 | 421,335 | -0.00(-0.11%) |
Feb 12, 2014 | 4.070 | 4.092 | 4.065 | 4.070 | 777,645 | +0.01(+0.26%) |
Feb 11, 2014 | 4.073 | 4.073 | 4.033 | 4.059 | 619,568 | +0.01(+0.22%) |
Feb 10, 2014 | 4.024 | 4.051 | 4.024 | 4.051 | 585,829 | +0.02(+0.55%) |
Feb 07, 2014 | 4.015 | 4.042 | 4.010 | 4.028 | 500,642 | +0.01(+0.33%) |
Feb 06, 2014 | 3.993 | 4.019 | 3.993 | 4.015 | 325,947 | +0.02(+0.56%) |
Feb 05, 2014 | 3.988 | 3.997 | 3.988 | 3.993 | 340,866 | -0.01(-0.33%) |
Feb 04, 2014 | 4.019 | 4.019 | 3.966 | 4.006 | 551,496 | +0.04(+0.90%) |
Feb 03, 2014 | 4.028 | 4.037 | 3.966 | 3.970 | 623,506 | -0.04(-0.89%) |
Jan 31, 2014 | 3.979 | 4.006 | 3.975 | 4.006 | 594,126 | +0.00(+0.00%) |
Jan 30, 2014 | 4.046 | 4.046 | 4.002 | 4.006 | 528,159 | -0.02(-0.55%) |
Jan 29, 2014 | 4.019 | 4.046 | 4.010 | 4.028 | 627,920 | +0.00(+0.11%) |
Jan 28, 2014 | 4.006 | 4.024 | 3.993 | 4.024 | 472,478 | +0.03(+0.78%) |
Jan 27, 2014 | 4.024 | 4.024 | 3.984 | 3.993 | 783,859 | -0.01(-0.33%) |
Jan 24, 2014 | 4.055 | 4.059 | 4.006 | 4.006 | 742,351 | -0.04(-1.10%) |
Jan 23, 2014 | 4.051 | 4.073 | 4.042 | 4.051 | 610,811 | +0.01(+0.33%) |
Jan 22, 2014 | 4.055 | 4.064 | 4.037 | 4.037 | 494,715 | -0.01(-0.22%) |
Jan 21, 2014 | 4.051 | 4.059 | 4.033 | 4.046 | 897,526 | +0.01(+0.33%) |
Jan 17, 2014 | 4.010 | 4.033 | 4.033 | 4.033 | 694,335 | +0.02(+0.56%) |
Jan 16, 2014 | 4.015 | 4.037 | 4.010 | 4.010 | 628,982 | +0.00(+0.00%) |
Jan 15, 2014 | 3.993 | 4.010 | 3.988 | 4.010 | 626,670 | +0.02(+0.45%) |
Jan 14, 2014 | 3.993 | 3.997 | 3.975 | 3.993 | 638,741 | +0.00(+0.00%) |
Jan 13, 2014 | 4.002 | 4.010 | 3.993 | 3.993 | 787,519 | +0.00(+0.04%) |
Jan 10, 2014 | 3.947 | 3.991 | 3.947 | 3.991 | 690,304 | +0.04(+1.01%) |
Jan 09, 2014 | 3.938 | 3.956 | 3.938 | 3.951 | 426,702 | +0.01(+0.22%) |
Jan 08, 2014 | 3.925 | 3.956 | 3.925 | 3.942 | 694,259 | +0.00(+0.11%) |
Jan 07, 2014 | 3.956 | 3.956 | 3.934 | 3.938 | 561,809 | +0.00(+0.11%) |
Jan 06, 2014 | 3.938 | 3.965 | 3.934 | 3.934 | 525,973 | -0.00(-0.11%) |
Jan 03, 2014 | 3.912 | 3.951 | 3.894 | 3.938 | 838,774 | +0.01(+0.23%) |
Jan 02, 2014 | 3.942 | 3.951 | 3.898 | 3.929 | 767,261 | +0.00(+0.11%) |
Dec 31, 2013 | 3.934 | 3.925 | 3.925 | 3.925 | 995,301 | +0.01(+0.23%) |
Dec 30, 2013 | 3.934 | 3.938 | 3.876 | 3.916 | 1,110,595 | -0.00(-0.11%) |
Dec 27, 2013 | 3.973 | 3.978 | 3.916 | 3.920 | 778,224 | -0.04(-1.12%) |
Dec 26, 2013 | 3.978 | 3.991 | 3.938 | 3.965 | 1,166,713 | +0.00(+0.00%) |
Dec 24, 2013 | 3.956 | 3.978 | 3.947 | 3.965 | 743,739 | +0.01(+0.22%) |
Dec 23, 2013 | 3.885 | 3.960 | 3.885 | 3.956 | 2,293,999 | +0.12(+3.00%) |
Dec 20, 2013 | 3.827 | 3.845 | 3.814 | 3.841 | 802,711 | +0.01(+0.23%) |
Dec 19, 2013 | 3.827 | 3.841 | 3.814 | 3.832 | 1,067,420 | -0.00(-0.12%) |
Dec 18, 2013 | 3.779 | 3.845 | 3.779 | 3.836 | 1,040,696 | +0.04(+0.93%) |
Dec 17, 2013 | 3.765 | 3.801 | 3.752 | 3.801 | 980,975 | +0.04(+0.94%) |
Dec 16, 2013 | 3.752 | 3.788 | 3.752 | 3.765 | 1,033,719 | +0.01(+0.24%) |
Dec 13, 2013 | 3.743 | 3.765 | 3.735 | 3.757 | 766,274 | +0.01(+0.24%) |
Dec 12, 2013 | 3.770 | 3.774 | 3.735 | 3.748 | 824,299 | -0.00(-0.12%) |
Dec 11, 2013 | 3.765 | 3.779 | 3.752 | 3.752 | 977,859 | -0.02(-0.55%) |
Dec 10, 2013 | 3.764 | 3.777 | 3.764 | 3.773 | 712,088 | +0.00(+0.00%) |
Dec 09, 2013 | 3.751 | 3.777 | 3.751 | 3.773 | 752,706 | +0.02(+0.59%) |
Dec 06, 2013 | 3.751 | 3.764 | 3.742 | 3.751 | 804,300 | -0.00(-0.12%) |
Dec 05, 2013 | 3.768 | 3.777 | 3.751 | 3.755 | 688,945 | -0.02(-0.47%) |
Dec 04, 2013 | 3.777 | 3.795 | 3.764 | 3.773 | 642,925 | -0.02(-0.58%) |
Dec 03, 2013 | 3.821 | 3.821 | 3.786 | 3.795 | 454,312 | -0.00(-0.12%) |
Dec 02, 2013 | 3.834 | 3.834 | 3.799 | 3.799 | 485,795 | -0.02(-0.57%) |
Nov 29, 2013 | 3.804 | 3.821 | 3.804 | 3.821 | 237,078 | +0.01(+0.35%) |
Nov 27, 2013 | 3.782 | 3.821 | 3.777 | 3.808 | 699,826 | +0.03(+0.81%) |
Nov 26, 2013 | 3.782 | 3.795 | 3.777 | 3.777 | 674,499 | -0.01(-0.23%) |
Nov 25, 2013 | 3.790 | 3.804 | 3.782 | 3.786 | 957,775 | -0.01(-0.35%) |
Nov 22, 2013 | 3.786 | 3.804 | 3.782 | 3.799 | 595,695 | +0.01(+0.23%) |
Nov 21, 2013 | 3.799 | 3.808 | 3.786 | 3.790 | 456,427 | -0.00(-0.06%) |
Nov 20, 2013 | 3.786 | 3.808 | 3.786 | 3.793 | 668,222 | +0.00(+0.06%) |
Nov 19, 2013 | 3.777 | 3.799 | 3.777 | 3.790 | 487,705 | +0.00(+0.00%) |
Nov 18, 2013 | 3.830 | 3.834 | 3.786 | 3.790 | 651,941 | -0.04(-1.03%) |
Nov 15, 2013 | 3.821 | 3.834 | 3.808 | 3.830 | 610,854 | +0.00(+0.00%) |
Nov 14, 2013 | 3.826 | 3.834 | 3.812 | 3.830 | 520,259 | +0.01(+0.38%) |
Nov 12, 2013 | 3.811 | 3.820 | 3.807 | 3.815 | 353,971 | +0.00(+0.11%) |
Nov 11, 2013 | 3.815 | 3.828 | 3.802 | 3.811 | 369,229 | -0.00(-0.11%) |
Nov 08, 2013 | 3.833 | 3.833 | 3.798 | 3.815 | 695,492 | -0.02(-0.57%) |
Nov 07, 2013 | 3.850 | 3.868 | 3.828 | 3.837 | 449,389 | -0.00(-0.11%) |
Nov 06, 2013 | 3.920 | 3.929 | 3.833 | 3.842 | 1,629,522 | -0.07(-1.89%) |
Nov 05, 2013 | 3.920 | 3.924 | 3.911 | 3.916 | 414,766 | -0.00(-0.11%) |
Nov 04, 2013 | 3.924 | 3.933 | 3.920 | 3.920 | 406,015 | +0.00(+0.11%) |
Nov 01, 2013 | 3.933 | 3.942 | 3.903 | 3.916 | 531,507 | -0.01(-0.33%) |
Oct 31, 2013 | 3.907 | 3.933 | 3.907 | 3.929 | 617,793 | +0.01(+0.22%) |
Oct 30, 2013 | 3.907 | 3.929 | 3.907 | 3.920 | 553,164 | +0.01(+0.33%) |
Oct 29, 2013 | 3.920 | 3.920 | 3.903 | 3.907 | 421,449 | +0.00(+0.00%) |
Oct 28, 2013 | 3.903 | 3.920 | 3.889 | 3.907 | 406,987 | +0.01(+0.34%) |
Oct 25, 2013 | 3.911 | 3.924 | 3.885 | 3.894 | 433,833 | -0.01(-0.20%) |
Oct 24, 2013 | 3.924 | 3.924 | 3.889 | 3.902 | 469,756 | -0.02(-0.47%) |
Oct 23, 2013 | 3.855 | 3.924 | 3.842 | 3.920 | 1,068,714 | +0.07(+1.70%) |
Oct 22, 2013 | 3.820 | 3.863 | 3.820 | 3.855 | 732,991 | +0.04(+1.03%) |
Oct 21, 2013 | 3.833 | 3.842 | 3.811 | 3.815 | 365,888 | -0.01(-0.23%) |
Oct 18, 2013 | 3.802 | 3.833 | 3.798 | 3.824 | 858,727 | +0.02(+0.46%) |
Oct 17, 2013 | 3.741 | 3.811 | 3.741 | 3.807 | 738,461 | +0.06(+1.51%) |
Oct 16, 2013 | 3.733 | 3.767 | 3.733 | 3.750 | 563,287 | +0.03(+0.70%) |
Oct 15, 2013 | 3.741 | 3.754 | 3.719 | 3.724 | 577,136 | -0.02(-0.58%) |
Oct 14, 2013 | 3.750 | 3.759 | 3.741 | 3.746 | 412,732 | -0.00(-0.06%) |
Oct 11, 2013 | 3.754 | 3.776 | 3.746 | 3.748 | 468,364 | -0.02(-0.41%) |
Oct 10, 2013 | 3.754 | 3.772 | 3.754 | 3.763 | 383,760 | +0.01(+0.27%) |
Oct 09, 2013 | 3.757 | 3.757 | 3.736 | 3.753 | 637,007 | +0.00(+0.12%) |
Oct 08, 2013 | 3.753 | 3.757 | 3.736 | 3.749 | 630,309 | -0.00(-0.12%) |
Oct 07, 2013 | 3.757 | 3.775 | 3.744 | 3.753 | 390,928 | -0.02(-0.46%) |
Oct 04, 2013 | 3.766 | 3.779 | 3.766 | 3.770 | 413,242 | -0.01(-0.34%) |
Oct 03, 2013 | 3.783 | 3.788 | 3.770 | 3.783 | 660,165 | -0.00(-0.11%) |
Oct 02, 2013 | 3.762 | 3.788 | 3.710 | 3.788 | 1,307,288 | +0.00(+0.11%) |
Oct 01, 2013 | 3.744 | 3.783 | 3.744 | 3.783 | 552,122 | +0.03(+0.69%) |
Sep 30, 2013 | 3.749 | 3.762 | 3.731 | 3.757 | 789,907 | +0.00(+0.00%) |
Sep 27, 2013 | 3.749 | 3.792 | 3.749 | 3.757 | 852,914 | -0.01(-0.23%) |
Sep 26, 2013 | 3.744 | 3.766 | 3.744 | 3.766 | 600,568 | +0.01(+0.35%) |
Sep 25, 2013 | 3.749 | 3.762 | 3.744 | 3.753 | 774,163 | -0.01(-0.23%) |
Sep 24, 2013 | 3.731 | 3.766 | 3.731 | 3.762 | 568,758 | +0.02(+0.46%) |
Sep 23, 2013 | 3.753 | 3.775 | 3.744 | 3.744 | 554,167 | -0.00(-0.12%) |
Sep 20, 2013 | 3.749 | 3.766 | 3.740 | 3.749 | 664,009 | -0.01(-0.35%) |
Sep 19, 2013 | 3.792 | 3.792 | 3.757 | 3.762 | 758,128 | -0.04(-1.14%) |
Sep 18, 2013 | 3.705 | 3.809 | 3.705 | 3.805 | 986,827 | +0.09(+2.45%) |
Sep 17, 2013 | 3.723 | 3.731 | 3.701 | 3.714 | 853,619 | -0.01(-0.35%) |
Sep 16, 2013 | 3.747 | 3.757 | 3.714 | 3.727 | 457,721 | +0.01(+0.35%) |
Sep 13, 2013 | 3.710 | 3.731 | 3.710 | 3.714 | 588,573 | -0.00(-0.12%) |
Sep 12, 2013 | 3.753 | 3.757 | 3.718 | 3.718 | 756,474 | -0.03(-0.92%) |
Sep 11, 2013 | 3.740 | 3.762 | 3.737 | 3.753 | 572,598 | +0.01(+0.15%) |
Sep 10, 2013 | 3.760 | 3.760 | 3.743 | 3.747 | 741,063 | -0.00(-0.11%) |
Sep 09, 2013 | 3.751 | 3.764 | 3.747 | 3.751 | 562,571 | +0.01(+0.23%) |
Sep 06, 2013 | 3.747 | 3.760 | 3.730 | 3.743 | 632,121 | -0.00(-0.11%) |
Sep 05, 2013 | 3.739 | 3.769 | 3.734 | 3.747 | 854,348 | +0.00(+0.00%) |
Sep 04, 2013 | 3.820 | 3.820 | 3.747 | 3.747 | 1,854,747 | -0.05(-1.25%) |
Sep 03, 2013 | 3.812 | 3.816 | 3.777 | 3.794 | 651,706 | -0.01(-0.23%) |
Aug 30, 2013 | 3.777 | 3.803 | 3.773 | 3.803 | 382,972 | +0.02(+0.57%) |
Aug 29, 2013 | 3.739 | 3.786 | 3.734 | 3.781 | 728,599 | +0.03(+0.80%) |
Aug 28, 2013 | 3.726 | 3.773 | 3.726 | 3.751 | 770,385 | +0.02(+0.46%) |
Aug 27, 2013 | 3.726 | 3.753 | 3.704 | 3.734 | 693,520 | -0.02(-0.57%) |
Aug 26, 2013 | 3.777 | 3.803 | 3.756 | 3.756 | 521,373 | -0.03(-0.79%) |
Aug 23, 2013 | 3.721 | 3.790 | 3.717 | 3.786 | 710,767 | +0.06(+1.73%) |
Aug 22, 2013 | 3.704 | 3.740 | 3.700 | 3.721 | 470,698 | +0.02(+0.58%) |
Aug 21, 2013 | 3.708 | 3.721 | 3.691 | 3.700 | 652,088 | -0.01(-0.23%) |
Aug 20, 2013 | 3.721 | 3.739 | 3.687 | 3.708 | 1,079,556 | -0.01(-0.23%) |
Aug 19, 2013 | 3.799 | 3.799 | 3.708 | 3.717 | 1,330,012 | -0.09(-2.37%) |
Aug 16, 2013 | 3.790 | 3.816 | 3.790 | 3.807 | 649,237 | +0.01(+0.34%) |
Aug 15, 2013 | 3.816 | 3.829 | 3.786 | 3.794 | 808,927 | -0.06(-1.45%) |
Aug 14, 2013 | 3.910 | 3.931 | 3.850 | 3.850 | 624,156 | -0.07(-1.86%) |
Aug 13, 2013 | 3.949 | 3.953 | 3.919 | 3.923 | 463,037 | -0.03(-0.73%) |
Aug 12, 2013 | 3.926 | 3.952 | 3.918 | 3.952 | 374,705 | +0.01(+0.33%) |
Aug 09, 2013 | 3.948 | 3.952 | 3.931 | 3.939 | 310,881 | +0.00(+0.11%) |
Aug 08, 2013 | 3.926 | 3.935 | 3.909 | 3.935 | 537,216 | +0.03(+0.77%) |
Aug 07, 2013 | 3.918 | 3.918 | 3.901 | 3.905 | 492,106 | -0.00(-0.11%) |
Aug 06, 2013 | 3.896 | 3.909 | 3.896 | 3.909 | 643,719 | +0.00(+0.11%) |
Aug 05, 2013 | 3.973 | 3.982 | 3.905 | 3.905 | 891,361 | -0.08(-1.93%) |
Aug 02, 2013 | 3.973 | 4.003 | 3.973 | 3.982 | 569,563 | -0.00(-0.11%) |
Aug 01, 2013 | 4.007 | 4.020 | 3.982 | 3.986 | 734,898 | -0.00(-0.11%) |
Jul 31, 2013 | 3.969 | 3.999 | 3.965 | 3.990 | 658,333 | +0.01(+0.21%) |
Jul 30, 2013 | 3.978 | 3.990 | 3.969 | 3.982 | 459,192 | +0.00(+0.11%) |
Jul 29, 2013 | 3.986 | 3.999 | 3.969 | 3.978 | 591,580 | -0.00(-0.11%) |
Jul 26, 2013 | 3.978 | 3.986 | 3.963 | 3.982 | 518,474 | +0.01(+0.21%) |
Jul 25, 2013 | 4.003 | 4.003 | 3.969 | 3.973 | 719,860 | -0.03(-0.85%) |
Jul 24, 2013 | 4.007 | 4.012 | 3.986 | 4.007 | 557,051 | +0.00(+0.00%) |
Jul 23, 2013 | 3.978 | 4.012 | 3.973 | 4.007 | 755,056 | +0.05(+1.19%) |
Jul 22, 2013 | 3.990 | 3.990 | 3.956 | 3.960 | 540,394 | -0.03(-0.64%) |
Jul 19, 2013 | 3.999 | 4.025 | 3.973 | 3.986 | 513,590 | -0.03(-0.74%) |
Jul 18, 2013 | 4.007 | 4.029 | 3.978 | 4.016 | 818,651 | +0.03(+0.86%) |
Jul 17, 2013 | 3.978 | 4.007 | 3.965 | 3.982 | 506,137 | +0.02(+0.43%) |
Jul 16, 2013 | 3.982 | 4.012 | 3.948 | 3.965 | 971,942 | -0.06(-1.38%) |
Jul 15, 2013 | 4.012 | 4.025 | 4.003 | 4.020 | 527,464 | +0.03(+0.64%) |
Jul 12, 2013 | 4.046 | 4.067 | 3.995 | 3.995 | 439,821 | -0.07(-1.68%) |
Jul 11, 2013 | 4.046 | 4.080 | 4.003 | 4.063 | 1,068,868 | +0.07(+1.74%) |
Jul 10, 2013 | 3.925 | 3.993 | 3.921 | 3.993 | 1,102,171 | +0.06(+1.62%) |
Jul 09, 2013 | 3.891 | 3.930 | 3.862 | 3.930 | 1,161,978 | +0.05(+1.31%) |
Jul 08, 2013 | 3.887 | 3.908 | 3.853 | 3.879 | 1,374,571 | +0.00(+0.00%) |
Jul 05, 2013 | 3.913 | 3.917 | 3.862 | 3.879 | 908,217 | -0.06(-1.51%) |
Jul 03, 2013 | 3.891 | 3.959 | 3.891 | 3.938 | 950,459 | -0.03(-0.85%) |
Jul 02, 2013 | 4.023 | 4.053 | 3.972 | 3.972 | 680,803 | -0.07(-1.78%) |
Jul 01, 2013 | 4.074 | 4.124 | 4.040 | 4.044 | 1,036,702 | -0.00(-0.10%) |
Jun 28, 2013 | 4.044 | 4.061 | 4.014 | 4.048 | 633,762 | +0.00(+0.00%) |
Jun 27, 2013 | 3.997 | 4.057 | 3.985 | 4.048 | 971,792 | +0.08(+2.03%) |
Jun 26, 2013 | 3.934 | 3.976 | 3.917 | 3.968 | 996,599 | +0.06(+1.63%) |
Jun 25, 2013 | 3.832 | 3.921 | 3.811 | 3.904 | 849,848 | +0.08(+2.22%) |
Jun 24, 2013 | 3.883 | 3.883 | 3.790 | 3.819 | 988,890 | -0.09(-2.28%) |
Jun 21, 2013 | 3.951 | 3.951 | 3.896 | 3.908 | 722,234 | -0.01(-0.22%) |
Jun 20, 2013 | 3.997 | 3.997 | 3.887 | 3.917 | 1,560,077 | -0.12(-3.04%) |
Jun 19, 2013 | 4.053 | 4.057 | 4.006 | 4.040 | 1,148,737 | -0.01(-0.21%) |
Jun 18, 2013 | 4.027 | 4.061 | 4.027 | 4.048 | 653,660 | +0.01(+0.32%) |
Jun 17, 2013 | 4.027 | 4.044 | 4.010 | 4.036 | 1,122,689 | +0.02(+0.53%) |
Jun 14, 2013 | 4.002 | 4.023 | 3.987 | 4.014 | 1,185,776 | +0.02(+0.42%) |
Jun 13, 2013 | 3.930 | 4.006 | 3.735 | 3.997 | 2,551,041 | +0.04(+1.07%) |
Jun 12, 2013 | 4.091 | 4.091 | 3.942 | 3.955 | 1,653,595 | -0.10(-2.37%) |
Jun 11, 2013 | 4.076 | 4.085 | 4.005 | 4.051 | 1,134,590 | -0.06(-1.43%) |
Jun 10, 2013 | 4.173 | 4.178 | 4.085 | 4.110 | 1,095,865 | -0.05(-1.31%) |
Jun 07, 2013 | 4.203 | 4.207 | 4.156 | 4.165 | 594,708 | -0.02(-0.50%) |
Jun 06, 2013 | 4.089 | 4.196 | 4.089 | 4.186 | 856,669 | +0.08(+1.95%) |
Jun 05, 2013 | 4.110 | 4.123 | 4.072 | 4.106 | 963,430 | +0.02(+0.41%) |
Jun 04, 2013 | 4.098 | 4.106 | 4.064 | 4.089 | 1,625,378 | -0.01(-0.31%) |
Jun 03, 2013 | 4.220 | 4.220 | 4.089 | 4.102 | 1,670,722 | -0.09(-2.21%) |
May 31, 2013 | 4.274 | 4.300 | 4.157 | 4.194 | 1,200,509 | -0.07(-1.58%) |
May 30, 2013 | 4.274 | 4.304 | 4.262 | 4.262 | 734,697 | -0.03(-0.78%) |
May 29, 2013 | 4.367 | 4.405 | 4.245 | 4.295 | 1,332,431 | -0.08(-1.73%) |
May 28, 2013 | 4.405 | 4.413 | 4.359 | 4.371 | 852,618 | -0.03(-0.76%) |
May 24, 2013 | 4.413 | 4.418 | 4.384 | 4.405 | 650,120 | -0.03(-0.57%) |
May 23, 2013 | 4.418 | 4.430 | 4.371 | 4.430 | 1,079,532 | -0.01(-0.19%) |
May 22, 2013 | 4.447 | 4.447 | 4.430 | 4.439 | 647,596 | -0.00(-0.09%) |
May 21, 2013 | 4.439 | 4.443 | 4.430 | 4.443 | 575,650 | +0.01(+0.29%) |
May 20, 2013 | 4.451 | 4.455 | 4.430 | 4.430 | 579,454 | -0.03(-0.57%) |
May 17, 2013 | 4.477 | 4.477 | 4.439 | 4.455 | 577,685 | +0.00(+0.00%) |
May 16, 2013 | 4.455 | 4.455 | 4.439 | 4.455 | 467,928 | +0.00(+0.09%) |
May 15, 2013 | 4.443 | 4.460 | 4.422 | 4.451 | 628,965 | -0.02(-0.38%) |
May 13, 2013 | 4.481 | 4.493 | 4.455 | 4.468 | 584,861 | -0.01(-0.16%) |
May 10, 2013 | 4.463 | 4.479 | 4.458 | 4.475 | 377,964 | +0.01(+0.28%) |
May 09, 2013 | 4.463 | 4.475 | 4.437 | 4.463 | 449,933 | -0.00(-0.09%) |
May 08, 2013 | 4.429 | 4.471 | 4.428 | 4.467 | 521,027 | +0.04(+0.95%) |
May 07, 2013 | 4.391 | 4.437 | 4.387 | 4.425 | 650,713 | +0.03(+0.76%) |
May 06, 2013 | 4.396 | 4.396 | 4.379 | 4.391 | 526,084 | +0.00(+0.10%) |
May 03, 2013 | 4.408 | 4.396 | 4.383 | 4.387 | 488,459 | +0.00(+0.10%) |
May 02, 2013 | 4.375 | 4.396 | 4.370 | 4.383 | 639,287 | +0.00(+0.10%) |