Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 5.070 | 5.073 | 5.060 | 5.073 | 37,507 | +0.03(+0.62%) |
Mar 28, 2014 | 5.008 | 5.052 | 4.992 | 5.042 | 193,063 | +0.05(+1.10%) |
Mar 27, 2014 | 4.956 | 5.024 | 4.956 | 4.987 | 101,986 | +0.04(+0.79%) |
Mar 26, 2014 | 5.021 | 5.073 | 4.948 | 4.948 | 55,264 | -0.02(-0.37%) |
Mar 25, 2014 | 5.013 | 5.013 | 4.966 | 4.966 | 31,823 | -0.00(-0.05%) |
Mar 24, 2014 | 5.068 | 5.068 | 4.967 | 4.969 | 171,616 | -0.09(-1.85%) |
Mar 21, 2014 | 5.073 | 5.094 | 5.052 | 5.063 | 148,133 | +0.02(+0.31%) |
Mar 20, 2014 | 4.990 | 5.060 | 4.990 | 5.047 | 702,179 | +0.04(+0.83%) |
Mar 19, 2014 | 5.078 | 5.091 | 5.003 | 5.005 | 328,810 | -0.05(-0.98%) |
Mar 18, 2014 | 5.018 | 5.065 | 5.010 | 5.055 | 236,475 | +0.08(+1.62%) |
Mar 17, 2014 | 4.956 | 5.000 | 4.948 | 4.974 | 198,449 | +0.06(+1.17%) |
Mar 14, 2014 | 4.935 | 4.992 | 4.917 | 4.917 | 223,540 | +0.01(+0.21%) |
Mar 13, 2014 | 5.047 | 5.047 | 4.904 | 4.906 | 368,439 | -0.12(-2.44%) |
Mar 12, 2014 | 5.052 | 5.057 | 5.005 | 5.029 | 118,204 | -0.06(-1.13%) |
Mar 11, 2014 | 5.115 | 5.146 | 5.073 | 5.086 | 56,576 | -0.03(-0.61%) |
Mar 10, 2014 | 5.146 | 5.164 | 5.083 | 5.117 | 192,120 | -0.07(-1.36%) |
Mar 07, 2014 | 5.159 | 5.196 | 5.159 | 5.188 | 121,262 | +0.01(+0.15%) |
Mar 06, 2014 | 5.193 | 5.198 | 5.177 | 5.180 | 143,978 | +0.04(+0.86%) |
Mar 05, 2014 | 5.120 | 5.151 | 5.120 | 5.136 | 118,047 | +0.01(+0.15%) |
Mar 04, 2014 | 5.164 | 5.211 | 5.123 | 5.128 | 95,979 | +0.04(+0.72%) |
Mar 03, 2014 | 5.037 | 5.136 | 5.010 | 5.091 | 337,234 | -0.03(-0.66%) |
Feb 28, 2014 | 5.125 | 5.162 | 5.117 | 5.125 | 183,538 | +0.02(+0.31%) |
Feb 27, 2014 | 5.073 | 5.125 | 5.063 | 5.110 | 124,641 | +0.00(+0.00%) |
Feb 26, 2014 | 5.081 | 5.117 | 5.050 | 5.110 | 304,939 | +0.00(+0.05%) |
Feb 25, 2014 | 5.107 | 5.125 | 5.068 | 5.107 | 238,703 | +0.02(+0.31%) |
Feb 24, 2014 | 5.073 | 5.123 | 5.068 | 5.091 | 446,493 | +0.02(+0.36%) |
Feb 21, 2014 | 5.123 | 5.146 | 5.060 | 5.073 | 369,490 | -0.05(-1.02%) |
Feb 20, 2014 | 5.133 | 5.143 | 5.099 | 5.125 | 31,600 | -0.03(-0.51%) |
Feb 19, 2014 | 5.154 | 5.159 | 5.141 | 5.151 | 39,107 | +0.01(+0.25%) |
Feb 18, 2014 | 5.138 | 5.177 | 5.112 | 5.138 | 288,030 | -0.01(-0.15%) |
Feb 14, 2014 | 5.078 | 5.146 | 5.146 | 5.146 | 75,951 | +0.07(+1.28%) |
Feb 13, 2014 | 4.995 | 5.101 | 4.987 | 5.081 | 131,155 | +0.05(+0.93%) |
Feb 12, 2014 | 5.005 | 5.063 | 4.977 | 5.034 | 206,888 | +0.05(+0.94%) |
Feb 11, 2014 | 4.948 | 4.987 | 4.930 | 4.987 | 377,776 | +0.08(+1.70%) |
Feb 10, 2014 | 4.893 | 4.932 | 4.893 | 4.904 | 445,534 | +0.02(+0.32%) |
Feb 07, 2014 | 4.862 | 4.893 | 4.862 | 4.888 | 96,504 | +0.07(+1.35%) |
Feb 06, 2014 | 4.786 | 4.843 | 4.786 | 4.823 | 176,707 | +0.07(+1.48%) |
Feb 05, 2014 | 4.760 | 4.763 | 4.698 | 4.752 | 241,346 | +0.00(+0.00%) |
Feb 04, 2014 | 4.797 | 4.797 | 4.711 | 4.752 | 116,237 | -0.01(-0.16%) |
Feb 03, 2014 | 4.904 | 4.911 | 4.755 | 4.760 | 106,489 | -0.16(-3.34%) |
Jan 31, 2014 | 4.901 | 4.927 | 4.862 | 4.924 | 153,760 | -0.06(-1.15%) |
Jan 30, 2014 | 4.997 | 5.010 | 4.956 | 4.982 | 42,763 | -0.00(-0.05%) |
Jan 29, 2014 | 4.953 | 4.992 | 4.953 | 4.984 | 150,008 | +0.01(+0.26%) |
Jan 28, 2014 | 4.930 | 4.984 | 4.930 | 4.971 | 324,272 | +0.03(+0.69%) |
Jan 27, 2014 | 4.992 | 4.992 | 4.930 | 4.937 | 147,043 | -0.07(-1.41%) |
Jan 24, 2014 | 5.102 | 5.141 | 5.005 | 5.008 | 326,623 | -0.15(-2.83%) |
Jan 23, 2014 | 5.177 | 5.183 | 5.120 | 5.154 | 184,728 | -0.02(-0.35%) |
Jan 22, 2014 | 5.180 | 5.180 | 5.149 | 5.172 | 368,102 | -0.02(-0.30%) |
Jan 21, 2014 | 5.193 | 5.201 | 5.159 | 5.188 | 297,704 | +0.05(+0.96%) |
Jan 17, 2014 | 5.102 | 5.138 | 5.138 | 5.138 | 599,943 | +0.03(+0.51%) |
Jan 16, 2014 | 5.125 | 5.143 | 5.086 | 5.112 | 198,380 | +0.01(+0.20%) |
Jan 15, 2014 | 5.042 | 5.114 | 5.042 | 5.102 | 54,689 | +0.06(+1.17%) |
Jan 14, 2014 | 5.018 | 5.047 | 5.010 | 5.043 | 186,293 | +0.07(+1.33%) |
Jan 13, 2014 | 4.984 | 5.026 | 4.966 | 4.977 | 330,575 | -0.01(-0.10%) |
Jan 10, 2014 | 4.990 | 4.990 | 4.945 | 4.982 | 135,040 | +0.02(+0.31%) |
Jan 09, 2014 | 4.982 | 4.984 | 4.961 | 4.966 | 170,109 | -0.02(-0.42%) |
Jan 08, 2014 | 5.021 | 5.029 | 4.961 | 4.987 | 112,059 | -0.03(-0.57%) |
Jan 07, 2014 | 4.987 | 5.031 | 4.987 | 5.016 | 86,071 | +0.03(+0.63%) |
Jan 06, 2014 | 4.969 | 5.003 | 4.969 | 4.984 | 258,854 | +0.03(+0.53%) |
Jan 03, 2014 | 4.992 | 5.008 | 4.948 | 4.958 | 152,072 | -0.03(-0.68%) |
Jan 02, 2014 | 5.141 | 5.141 | 4.901 | 4.992 | 391,858 | -0.20(-3.91%) |
Dec 31, 2013 | 5.188 | 5.196 | 5.196 | 5.196 | 80,938 | +0.00(+0.00%) |
Dec 30, 2013 | 5.245 | 5.256 | 5.190 | 5.196 | 147,519 | -0.02(-0.30%) |
Dec 27, 2013 | 5.159 | 5.235 | 5.115 | 5.211 | 574,119 | +0.06(+1.07%) |
Dec 26, 2013 | 5.099 | 5.158 | 5.099 | 5.156 | 331,368 | +0.07(+1.34%) |
Dec 24, 2013 | 5.035 | 5.103 | 5.012 | 5.088 | 392,853 | +0.04(+0.72%) |
Dec 23, 2013 | 5.005 | 5.056 | 5.005 | 5.052 | 225,844 | +0.17(+3.39%) |
Dec 20, 2013 | 4.867 | 4.897 | 4.863 | 4.886 | 242,157 | +0.02(+0.39%) |
Dec 19, 2013 | 4.837 | 4.867 | 4.803 | 4.867 | 53,731 | +0.02(+0.35%) |
Dec 18, 2013 | 4.861 | 4.880 | 4.848 | 4.850 | 57,579 | +0.02(+0.42%) |
Dec 17, 2013 | 4.820 | 4.830 | 4.816 | 4.830 | 26,587 | -0.01(-0.29%) |
Dec 16, 2013 | 4.818 | 4.844 | 4.791 | 4.844 | 120,800 | +0.04(+0.88%) |
Dec 13, 2013 | 4.812 | 4.812 | 4.763 | 4.801 | 140,707 | +0.00(+0.04%) |
Dec 12, 2013 | 4.793 | 4.801 | 4.789 | 4.799 | 41,446 | +0.03(+0.58%) |
Dec 11, 2013 | 4.799 | 4.799 | 4.764 | 4.772 | 187,903 | +0.01(+0.22%) |
Dec 10, 2013 | 4.746 | 4.763 | 4.742 | 4.761 | 34,962 | -0.01(-0.18%) |
Dec 09, 2013 | 4.774 | 4.779 | 4.748 | 4.769 | 47,200 | +0.01(+0.27%) |
Dec 06, 2013 | 4.835 | 4.835 | 4.755 | 4.757 | 164,388 | +0.02(+0.45%) |
Dec 05, 2013 | 4.733 | 4.755 | 4.725 | 4.735 | 53,105 | -0.01(-0.18%) |
Dec 04, 2013 | 4.759 | 4.759 | 4.723 | 4.744 | 62,760 | -0.06(-1.15%) |
Dec 03, 2013 | 4.825 | 4.837 | 4.793 | 4.799 | 116,321 | -0.05(-0.97%) |
Dec 02, 2013 | 4.844 | 4.852 | 4.835 | 4.846 | 92,269 | -0.02(-0.44%) |
Nov 29, 2013 | 4.848 | 4.869 | 4.848 | 4.867 | 25,082 | +0.04(+0.88%) |
Nov 27, 2013 | 4.816 | 4.837 | 4.816 | 4.825 | 22,640 | +0.02(+0.49%) |
Nov 26, 2013 | 4.791 | 4.808 | 4.786 | 4.801 | 60,675 | +0.01(+0.18%) |
Nov 25, 2013 | 4.795 | 4.812 | 4.784 | 4.793 | 116,731 | +0.01(+0.13%) |
Nov 22, 2013 | 4.812 | 4.812 | 4.770 | 4.786 | 58,558 | -0.01(-0.18%) |
Nov 21, 2013 | 4.810 | 4.810 | 4.792 | 4.795 | 18,024 | +0.01(+0.27%) |
Nov 20, 2013 | 4.797 | 4.797 | 4.765 | 4.782 | 28,465 | -0.03(-0.53%) |
Nov 19, 2013 | 4.797 | 4.833 | 4.793 | 4.808 | 27,458 | -0.00(-0.04%) |
Nov 18, 2013 | 4.791 | 4.850 | 4.763 | 4.810 | 193,846 | +0.04(+0.94%) |
Nov 15, 2013 | 4.782 | 4.831 | 4.763 | 4.765 | 104,046 | +0.01(+0.31%) |
Nov 14, 2013 | 4.735 | 4.780 | 4.735 | 4.750 | 104,644 | -0.00(-0.04%) |
Nov 13, 2013 | 4.735 | 4.755 | 4.733 | 4.752 | 71,798 | -0.02(-0.49%) |
Nov 12, 2013 | 4.782 | 4.795 | 4.769 | 4.776 | 71,469 | -0.00(-0.09%) |
Nov 11, 2013 | 4.776 | 4.780 | 4.772 | 4.780 | 21,930 | +0.00(+0.09%) |
Nov 08, 2013 | 4.759 | 4.776 | 4.723 | 4.776 | 106,300 | -0.01(-0.13%) |
Nov 07, 2013 | 4.786 | 4.840 | 4.782 | 4.782 | 120,386 | -0.02(-0.44%) |
Nov 06, 2013 | 4.782 | 4.810 | 4.782 | 4.803 | 371,177 | +0.04(+0.76%) |
Nov 05, 2013 | 4.784 | 4.784 | 4.723 | 4.767 | 69,469 | -0.04(-0.75%) |
Nov 04, 2013 | 4.803 | 4.818 | 4.795 | 4.803 | 143,723 | +0.00(+0.09%) |
Nov 01, 2013 | 4.837 | 4.837 | 4.787 | 4.799 | 113,588 | -0.02(-0.48%) |
Oct 31, 2013 | 4.816 | 4.844 | 4.816 | 4.823 | 123,929 | -0.00(-0.06%) |
Oct 30, 2013 | 4.837 | 4.837 | 4.816 | 4.825 | 89,131 | +0.01(+0.19%) |
Oct 29, 2013 | 4.827 | 4.839 | 4.808 | 4.816 | 55,222 | -0.01(-0.22%) |
Oct 28, 2013 | 4.827 | 4.842 | 4.825 | 4.827 | 80,780 | -0.02(-0.35%) |
Oct 25, 2013 | 4.835 | 4.846 | 4.835 | 4.844 | 43,450 | -0.00(-0.04%) |
Oct 24, 2013 | 4.835 | 4.848 | 4.835 | 4.846 | 205,881 | +0.04(+0.75%) |
Oct 23, 2013 | 4.812 | 4.823 | 4.809 | 4.810 | 103,448 | -0.02(-0.40%) |
Oct 22, 2013 | 4.797 | 4.844 | 4.786 | 4.829 | 188,256 | +0.09(+1.79%) |
Oct 21, 2013 | 4.738 | 4.750 | 4.733 | 4.744 | 110,671 | +0.01(+0.27%) |
Oct 18, 2013 | 4.676 | 4.780 | 4.676 | 4.731 | 255,298 | +0.09(+1.88%) |
Oct 17, 2013 | 4.612 | 4.650 | 4.612 | 4.644 | 128,686 | +0.03(+0.69%) |
Oct 16, 2013 | 4.604 | 4.621 | 4.601 | 4.612 | 216,373 | +0.03(+0.65%) |
Oct 15, 2013 | 4.567 | 4.631 | 4.567 | 4.582 | 237,635 | +0.03(+0.65%) |
Oct 14, 2013 | 4.527 | 4.561 | 4.527 | 4.553 | 207,274 | +0.02(+0.52%) |
Oct 11, 2013 | 4.485 | 4.536 | 4.485 | 4.529 | 95,676 | +0.03(+0.57%) |
Oct 10, 2013 | 4.476 | 4.519 | 4.476 | 4.504 | 165,277 | +0.04(+1.00%) |
Oct 09, 2013 | 4.446 | 4.461 | 4.411 | 4.459 | 160,120 | +0.01(+0.29%) |
Oct 08, 2013 | 4.472 | 4.485 | 4.444 | 4.446 | 118,617 | -0.03(-0.57%) |
Oct 07, 2013 | 4.478 | 4.489 | 4.442 | 4.472 | 141,940 | -0.00(-0.09%) |
Oct 04, 2013 | 4.438 | 4.482 | 4.438 | 4.476 | 98,141 | +0.03(+0.67%) |
Oct 03, 2013 | 4.440 | 4.463 | 4.429 | 4.446 | 155,015 | +0.01(+0.19%) |
Oct 02, 2013 | 4.397 | 4.450 | 4.334 | 4.438 | 111,715 | +0.04(+0.82%) |
Oct 01, 2013 | 4.406 | 4.419 | 4.378 | 4.402 | 309,090 | +0.03(+0.58%) |
Sep 30, 2013 | 4.327 | 4.387 | 4.327 | 4.376 | 126,042 | +0.02(+0.39%) |
Sep 27, 2013 | 4.359 | 4.387 | 4.353 | 4.359 | 86,797 | +0.00(+0.10%) |
Sep 26, 2013 | 4.385 | 4.472 | 4.342 | 4.355 | 257,542 | +0.03(+0.64%) |
Sep 25, 2013 | 4.344 | 4.346 | 4.325 | 4.327 | 132,036 | -0.03(-0.63%) |
Sep 24, 2013 | 4.351 | 4.374 | 4.312 | 4.355 | 123,412 | +0.02(+0.39%) |
Sep 23, 2013 | 4.334 | 4.353 | 4.317 | 4.338 | 75,915 | -0.02(-0.54%) |
Sep 20, 2013 | 4.419 | 4.419 | 4.353 | 4.361 | 123,511 | -0.05(-1.06%) |
Sep 19, 2013 | 4.436 | 4.456 | 4.408 | 4.408 | 169,864 | -0.01(-0.14%) |
Sep 18, 2013 | 4.346 | 4.421 | 4.346 | 4.414 | 195,017 | +0.05(+1.22%) |
Sep 17, 2013 | 4.383 | 4.383 | 4.343 | 4.361 | 123,209 | -0.01(-0.29%) |
Sep 16, 2013 | 4.383 | 4.404 | 4.350 | 4.374 | 371,521 | +0.09(+1.98%) |
Sep 13, 2013 | 4.261 | 4.289 | 4.261 | 4.289 | 75,938 | +0.01(+0.25%) |
Sep 12, 2013 | 4.249 | 4.283 | 4.249 | 4.278 | 65,216 | +0.01(+0.20%) |
Sep 11, 2013 | 4.251 | 4.272 | 4.247 | 4.270 | 114,491 | +0.03(+0.65%) |
Sep 10, 2013 | 4.225 | 4.242 | 4.213 | 4.242 | 232,210 | +0.07(+1.68%) |
Sep 09, 2013 | 4.155 | 4.181 | 4.140 | 4.172 | 149,727 | +0.01(+0.36%) |
Sep 06, 2013 | 4.155 | 4.168 | 4.141 | 4.157 | 71,445 | +0.02(+0.41%) |
Sep 05, 2013 | 4.174 | 4.174 | 4.138 | 4.140 | 125,877 | -0.01(-0.36%) |
Sep 04, 2013 | 4.111 | 4.172 | 4.111 | 4.155 | 69,812 | +0.04(+0.98%) |
Sep 03, 2013 | 4.113 | 4.138 | 4.098 | 4.115 | 46,913 | +0.06(+1.41%) |
Aug 30, 2013 | 4.079 | 4.079 | 4.057 | 4.057 | 17,347 | -0.01(-0.31%) |
Aug 29, 2013 | 4.085 | 4.088 | 4.040 | 4.070 | 84,036 | -0.07(-1.74%) |
Aug 28, 2013 | 4.134 | 4.162 | 4.134 | 4.142 | 102,973 | -0.02(-0.46%) |
Aug 27, 2013 | 4.174 | 4.198 | 4.159 | 4.162 | 129,354 | -0.08(-1.85%) |
Aug 26, 2013 | 4.219 | 4.249 | 4.219 | 4.240 | 701,502 | +0.00(+0.10%) |
Aug 23, 2013 | 4.249 | 4.249 | 4.217 | 4.236 | 221,426 | +0.00(+0.05%) |
Aug 22, 2013 | 4.204 | 4.240 | 4.204 | 4.234 | 189,710 | +0.05(+1.22%) |
Aug 21, 2013 | 4.191 | 4.198 | 4.166 | 4.183 | 236,388 | -0.02(-0.46%) |
Aug 20, 2013 | 4.223 | 4.223 | 4.191 | 4.202 | 242,096 | -0.00(-0.05%) |
Aug 19, 2013 | 4.193 | 4.232 | 4.193 | 4.204 | 195,422 | +0.01(+0.30%) |
Aug 16, 2013 | 4.223 | 4.230 | 4.191 | 4.191 | 225,176 | -0.04(-1.00%) |
Aug 15, 2013 | 4.215 | 4.236 | 4.151 | 4.234 | 159,033 | -0.00(-0.05%) |
Aug 14, 2013 | 4.176 | 4.295 | 4.176 | 4.236 | 906,230 | +0.06(+1.37%) |
Aug 13, 2013 | 4.200 | 4.223 | 4.174 | 4.179 | 240,491 | +0.00(+0.10%) |
Aug 12, 2013 | 4.176 | 4.204 | 4.157 | 4.174 | 179,924 | -0.01(-0.25%) |
Aug 09, 2013 | 4.172 | 4.198 | 4.139 | 4.185 | 107,052 | +0.03(+0.61%) |
Aug 08, 2013 | 4.138 | 4.200 | 4.113 | 4.159 | 180,531 | +0.06(+1.50%) |
Aug 07, 2013 | 4.102 | 4.132 | 4.081 | 4.098 | 168,011 | -0.02(-0.46%) |
Aug 06, 2013 | 4.100 | 4.138 | 4.077 | 4.117 | 148,071 | +0.02(+0.47%) |
Aug 05, 2013 | 4.049 | 4.117 | 4.045 | 4.098 | 526,861 | +0.04(+1.00%) |
Aug 02, 2013 | 4.040 | 4.062 | 4.015 | 4.057 | 219,563 | +0.03(+0.74%) |
Aug 01, 2013 | 3.996 | 4.049 | 3.996 | 4.028 | 139,988 | +0.06(+1.55%) |
Jul 31, 2013 | 3.964 | 3.985 | 3.945 | 3.966 | 60,910 | +0.02(+0.48%) |
Jul 30, 2013 | 3.932 | 3.955 | 3.932 | 3.947 | 51,359 | +0.03(+0.65%) |
Jul 29, 2013 | 3.906 | 3.928 | 3.906 | 3.921 | 49,816 | +0.01(+0.38%) |
Jul 26, 2013 | 3.898 | 3.928 | 3.877 | 3.906 | 109,320 | -0.01(-0.22%) |
Jul 25, 2013 | 3.898 | 3.928 | 3.885 | 3.915 | 48,687 | +0.01(+0.22%) |
Jul 24, 2013 | 3.923 | 3.932 | 3.904 | 3.906 | 64,674 | +0.01(+0.22%) |
Jul 23, 2013 | 3.915 | 3.915 | 3.898 | 3.898 | 20,160 | +0.00(+0.11%) |
Jul 22, 2013 | 3.896 | 3.900 | 3.892 | 3.894 | 21,784 | +0.00(+0.11%) |
Jul 19, 2013 | 3.872 | 3.889 | 3.872 | 3.889 | 51,293 | +0.01(+0.16%) |
Jul 18, 2013 | 3.895 | 3.900 | 3.868 | 3.883 | 37,884 | -0.00(-0.11%) |
Jul 17, 2013 | 3.879 | 3.889 | 3.879 | 3.887 | 68,566 | +0.02(+0.49%) |
Jul 16, 2013 | 3.849 | 3.868 | 3.849 | 3.868 | 22,146 | +0.01(+0.22%) |
Jul 15, 2013 | 3.847 | 3.867 | 3.847 | 3.860 | 8,727 | +0.03(+0.72%) |
Jul 12, 2013 | 3.807 | 3.835 | 3.807 | 3.832 | 21,643 | -0.01(-0.33%) |
Jul 11, 2013 | 3.804 | 3.845 | 3.804 | 3.845 | 46,908 | +0.10(+2.55%) |
Jul 10, 2013 | 3.728 | 3.760 | 3.728 | 3.749 | 53,797 | -0.02(-0.56%) |
Jul 09, 2013 | 3.753 | 3.790 | 3.730 | 3.770 | 86,261 | +0.04(+1.02%) |
Jul 08, 2013 | 3.711 | 3.758 | 3.711 | 3.732 | 86,031 | +0.07(+1.80%) |
Jul 05, 2013 | 3.700 | 3.700 | 3.641 | 3.666 | 110,609 | -0.05(-1.43%) |
Jul 03, 2013 | 3.690 | 3.719 | 3.685 | 3.719 | 44,791 | -0.00(-0.11%) |
Jul 02, 2013 | 3.717 | 3.739 | 3.711 | 3.724 | 90,491 | -0.03(-0.68%) |
Jul 01, 2013 | 3.758 | 3.762 | 3.745 | 3.749 | 16,467 | +0.01(+0.23%) |
Jun 28, 2013 | 3.696 | 3.743 | 3.694 | 3.741 | 347,911 | +0.04(+1.03%) |
Jun 27, 2013 | 3.700 | 3.724 | 3.700 | 3.702 | 16,288 | +0.01(+0.35%) |
Jun 26, 2013 | 3.669 | 3.690 | 3.669 | 3.690 | 279,147 | +0.05(+1.40%) |
Jun 25, 2013 | 3.641 | 3.641 | 3.605 | 3.639 | 35,024 | +0.03(+0.71%) |
Jun 24, 2013 | 3.628 | 3.628 | 3.613 | 3.613 | 232,751 | -0.11(-2.97%) |
Jun 21, 2013 | 3.781 | 3.781 | 3.709 | 3.724 | 114,882 | -0.04(-1.13%) |
Jun 20, 2013 | 3.775 | 3.792 | 3.751 | 3.766 | 240,086 | -0.07(-1.80%) |
Jun 19, 2013 | 3.915 | 3.915 | 3.832 | 3.835 | 86,162 | -0.08(-2.14%) |
Jun 18, 2013 | 3.879 | 3.923 | 3.879 | 3.919 | 55,119 | +0.03(+0.65%) |
Jun 17, 2013 | 3.875 | 3.896 | 3.868 | 3.894 | 30,794 | +0.07(+1.95%) |
Jun 14, 2013 | 3.832 | 3.834 | 3.819 | 3.819 | 47,492 | -0.03(-0.78%) |
Jun 13, 2013 | 3.804 | 3.849 | 3.785 | 3.849 | 77,115 | +0.05(+1.23%) |
Jun 12, 2013 | 3.832 | 3.839 | 3.802 | 3.802 | 56,648 | -0.00(-0.06%) |
Jun 11, 2013 | 3.802 | 3.824 | 3.802 | 3.804 | 63,409 | -0.04(-1.05%) |
Jun 10, 2013 | 3.849 | 3.858 | 3.843 | 3.845 | 74,376 | +0.02(+0.61%) |
Jun 07, 2013 | 3.787 | 3.836 | 3.783 | 3.821 | 28,507 | +0.04(+1.07%) |
Jun 06, 2013 | 3.743 | 3.789 | 3.743 | 3.781 | 62,717 | +0.05(+1.25%) |
Jun 05, 2013 | 3.781 | 3.781 | 3.722 | 3.735 | 66,891 | -0.07(-1.78%) |
Jun 04, 2013 | 3.807 | 3.807 | 3.796 | 3.802 | 42,203 | -0.01(-0.39%) |
Jun 03, 2013 | 3.802 | 3.817 | 3.794 | 3.817 | 17,634 | +0.03(+0.67%) |
May 31, 2013 | 3.790 | 3.819 | 3.787 | 3.792 | 60,459 | -0.03(-0.89%) |
May 30, 2013 | 3.807 | 3.832 | 3.807 | 3.826 | 73,482 | +0.04(+1.18%) |
May 29, 2013 | 3.790 | 3.794 | 3.777 | 3.781 | 45,760 | -0.01(-0.17%) |
May 28, 2013 | 3.830 | 3.832 | 3.787 | 3.787 | 110,544 | +0.03(+0.79%) |
May 24, 2013 | 3.762 | 3.766 | 3.756 | 3.758 | 63,075 | -0.03(-0.79%) |
May 23, 2013 | 3.770 | 3.796 | 3.758 | 3.787 | 55,664 | -0.02(-0.61%) |
May 22, 2013 | 3.819 | 3.862 | 3.807 | 3.811 | 71,459 | -0.01(-0.17%) |
May 21, 2013 | 3.819 | 3.821 | 3.815 | 3.817 | 35,466 | -0.01(-0.22%) |
May 20, 2013 | 3.785 | 3.826 | 3.785 | 3.826 | 170,495 | +0.03(+0.66%) |
May 17, 2013 | 3.773 | 3.804 | 3.773 | 3.801 | 29,345 | +0.03(+0.74%) |
May 16, 2013 | 3.773 | 3.792 | 3.773 | 3.773 | 39,150 | +0.00(+0.00%) |
May 15, 2013 | 3.728 | 3.777 | 3.728 | 3.773 | 192,989 | -0.01(-0.22%) |
May 13, 2013 | 3.783 | 3.789 | 3.775 | 3.781 | 32,403 | -0.01(-0.17%) |
May 10, 2013 | 3.798 | 3.798 | 3.783 | 3.787 | 87,141 | +0.01(+0.17%) |
May 09, 2013 | 3.798 | 3.802 | 3.781 | 3.781 | 37,178 | -0.02(-0.45%) |
May 08, 2013 | 3.783 | 3.802 | 3.760 | 3.798 | 32,572 | +0.04(+0.96%) |
May 07, 2013 | 3.747 | 3.764 | 3.747 | 3.762 | 52,903 | +0.04(+0.97%) |
May 06, 2013 | 3.732 | 3.736 | 3.726 | 3.726 | 23,336 | -0.00(-0.11%) |
May 03, 2013 | 3.719 | 3.739 | 3.705 | 3.730 | 186,943 | +0.03(+0.69%) |
May 02, 2013 | 3.698 | 3.705 | 3.694 | 3.705 | 36,167 | +0.02(+0.63%) |
May 01, 2013 | 3.696 | 3.698 | 3.681 | 3.681 | 130,018 | -0.02(-0.44%) |
Apr 30, 2013 | 3.700 | 3.700 | 3.688 | 3.698 | 120,019 | +0.00(+0.10%) |
Apr 29, 2013 | 3.681 | 3.696 | 3.679 | 3.694 | 62,661 | +0.02(+0.64%) |
Apr 26, 2013 | 3.675 | 3.677 | 3.666 | 3.671 | 6,130 | +0.01(+0.35%) |
Apr 25, 2013 | 3.656 | 3.677 | 3.651 | 3.658 | 136,492 | +0.00(+0.12%) |
Apr 24, 2013 | 3.624 | 3.656 | 3.624 | 3.654 | 102,926 | +0.04(+1.00%) |
Apr 23, 2013 | 3.615 | 3.651 | 3.615 | 3.617 | 137,268 | +0.03(+0.83%) |
Apr 22, 2013 | 3.573 | 3.600 | 3.571 | 3.588 | 64,129 | +0.01(+0.42%) |
Apr 19, 2013 | 3.573 | 3.581 | 3.556 | 3.573 | 56,460 | +0.02(+0.54%) |
Apr 18, 2013 | 3.603 | 3.603 | 3.554 | 3.554 | 57,819 | -0.02(-0.48%) |
Apr 17, 2013 | 3.605 | 3.609 | 3.571 | 3.571 | 137,842 | -0.09(-2.50%) |
Apr 16, 2013 | 3.645 | 3.677 | 3.645 | 3.662 | 47,600 | +0.06(+1.65%) |
Apr 15, 2013 | 3.622 | 3.632 | 3.603 | 3.603 | 238,402 | -0.03(-0.94%) |
Apr 12, 2013 | 3.611 | 3.645 | 3.611 | 3.637 | 47,901 | -0.02(-0.58%) |
Apr 11, 2013 | 3.641 | 3.660 | 3.641 | 3.658 | 18,895 | +0.04(+1.12%) |
Apr 10, 2013 | 3.583 | 3.624 | 3.583 | 3.617 | 64,689 | +0.06(+1.67%) |
Apr 09, 2013 | 3.545 | 3.558 | 3.543 | 3.558 | 13,277 | +0.02(+0.48%) |
Apr 08, 2013 | 3.535 | 3.554 | 3.528 | 3.541 | 88,712 | +0.00(+0.06%) |
Apr 05, 2013 | 3.511 | 3.543 | 3.511 | 3.539 | 56,775 | -0.04(-1.19%) |
Apr 04, 2013 | 3.624 | 3.624 | 3.560 | 3.581 | 266,213 | -0.03(-0.88%) |
Apr 03, 2013 | 3.632 | 3.641 | 3.609 | 3.613 | 131,410 | -0.00(-0.12%) |
Apr 02, 2013 | 3.607 | 3.624 | 3.606 | 3.617 | 105,288 | +0.05(+1.37%) |