Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.070 | 4.130 | 4.070 | 4.130 | 11,633 | +0.02(+0.49%) |
Apr 29, 2014 | 4.140 | 4.180 | 4.054 | 4.110 | 19,196 | +0.05(+1.23%) |
Apr 28, 2014 | 4.130 | 4.130 | 4.020 | 4.060 | 7,408 | +0.00(+0.00%) |
Apr 25, 2014 | 4.050 | 4.060 | 4.000 | 4.060 | 13,296 | +0.05(+1.25%) |
Apr 24, 2014 | 4.050 | 4.090 | 3.900 | 4.010 | 15,479 | +0.08(+2.04%) |
Apr 23, 2014 | 3.930 | 4.090 | 3.910 | 3.930 | 67,234 | +0.05(+1.29%) |
Apr 22, 2014 | 4.120 | 4.270 | 3.880 | 3.880 | 101,555 | -0.27(-6.51%) |
Apr 21, 2014 | 4.150 | 4.230 | 4.150 | 4.150 | 29,860 | +0.00(+0.00%) |
Apr 17, 2014 | 4.120 | 4.150 | 4.150 | 4.150 | 5,000 | +0.03(+0.73%) |
Apr 16, 2014 | 4.120 | 4.170 | 4.120 | 4.120 | 26,320 | +0.01(+0.24%) |
Apr 15, 2014 | 4.051 | 4.240 | 4.051 | 4.110 | 2,050 | +0.01(+0.24%) |
Apr 14, 2014 | 4.100 | 4.289 | 4.050 | 4.100 | 23,490 | +0.01(+0.24%) |
Apr 11, 2014 | 4.040 | 4.100 | 4.030 | 4.090 | 27,004 | +0.01(+0.25%) |
Apr 10, 2014 | 4.090 | 4.288 | 4.040 | 4.080 | 36,721 | -0.01(-0.27%) |
Apr 09, 2014 | 4.100 | 4.320 | 3.990 | 4.091 | 86,447 | +0.00(+0.02%) |
Apr 08, 2014 | 4.050 | 4.100 | 4.030 | 4.090 | 14,623 | +0.00(+0.00%) |
Apr 07, 2014 | 4.090 | 4.090 | 4.040 | 4.090 | 2,040 | +0.01(+0.25%) |
Apr 04, 2014 | 4.269 | 4.269 | 4.080 | 4.080 | 15,127 | -0.09(-2.16%) |
Apr 03, 2014 | 4.100 | 4.250 | 4.100 | 4.170 | 15,179 | +0.15(+3.73%) |
Apr 02, 2014 | 4.050 | 4.120 | 4.020 | 4.020 | 1,000 | -0.08(-1.95%) |
Apr 01, 2014 | 4.010 | 4.120 | 4.000 | 4.100 | 19,517 | +0.12(+3.02%) |
Mar 31, 2014 | 4.070 | 4.425 | 3.950 | 3.980 | 58,091 | -0.05(-1.24%) |
Mar 28, 2014 | 4.000 | 4.030 | 4.000 | 4.030 | 10,843 | -0.02(-0.50%) |
Mar 27, 2014 | 4.010 | 4.120 | 4.010 | 4.050 | 11,300 | +0.10(+2.53%) |
Mar 26, 2014 | 4.070 | 4.240 | 3.912 | 3.950 | 34,900 | -0.07(-1.74%) |
Mar 25, 2014 | 4.050 | 4.180 | 3.970 | 4.020 | 56,644 | -0.02(-0.50%) |
Mar 24, 2014 | 4.150 | 4.280 | 4.020 | 4.040 | 69,542 | -0.14(-3.35%) |
Mar 21, 2014 | 4.220 | 4.240 | 4.180 | 4.180 | 2,670 | -0.04(-0.85%) |
Mar 20, 2014 | 4.350 | 4.350 | 4.180 | 4.216 | 14,004 | -0.03(-0.80%) |
Mar 19, 2014 | 4.320 | 4.320 | 4.250 | 4.250 | 6,751 | -0.12(-2.75%) |
Mar 18, 2014 | 4.310 | 4.370 | 4.290 | 4.370 | 3,645 | -0.06(-1.35%) |
Mar 17, 2014 | 4.190 | 4.490 | 4.115 | 4.430 | 43,777 | +0.32(+7.78%) |
Mar 14, 2014 | 4.310 | 4.310 | 4.110 | 4.110 | 22,545 | -0.20(-4.64%) |
Mar 13, 2014 | 4.420 | 4.420 | 4.310 | 4.310 | 26,800 | -0.16(-3.55%) |
Mar 12, 2014 | 4.500 | 4.600 | 4.311 | 4.468 | 22,355 | +0.07(+1.56%) |
Mar 11, 2014 | 4.630 | 4.898 | 4.400 | 4.400 | 48,500 | -0.14(-3.08%) |
Mar 10, 2014 | 4.760 | 4.860 | 4.490 | 4.540 | 72,899 | -0.08(-1.63%) |
Mar 07, 2014 | 4.200 | 6.410 | 4.200 | 4.615 | 434,445 | +0.37(+8.59%) |
Mar 06, 2014 | 4.160 | 4.495 | 4.100 | 4.250 | 34,483 | -0.01(-0.24%) |
Mar 05, 2014 | 4.360 | 4.360 | 4.250 | 4.260 | 8,968 | -0.07(-1.61%) |
Mar 04, 2014 | 4.270 | 4.360 | 4.270 | 4.330 | 28,551 | +0.11(+2.61%) |
Mar 03, 2014 | 4.200 | 4.300 | 4.190 | 4.220 | 6,283 | -0.08(-1.84%) |
Feb 28, 2014 | 4.050 | 4.299 | 4.050 | 4.299 | 10,830 | +0.25(+6.15%) |
Feb 27, 2014 | 4.000 | 4.050 | 4.000 | 4.050 | 2,976 | +0.06(+1.50%) |
Feb 26, 2014 | 4.000 | 4.000 | 3.950 | 3.990 | 17,100 | -0.01(-0.25%) |
Feb 25, 2014 | 4.004 | 4.100 | 4.000 | 4.000 | 4,715 | +0.03(+0.88%) |
Feb 24, 2014 | 4.040 | 4.040 | 3.930 | 3.965 | 8,109 | +0.03(+0.89%) |
Feb 21, 2014 | 3.950 | 3.950 | 3.930 | 3.930 | 3,209 | -0.07(-1.77%) |
Feb 19, 2014 | 4.001 | 4.001 | 4.001 | 4.001 | 0 | +0.00(+0.03%) |
Feb 18, 2014 | 3.990 | 4.090 | 3.990 | 4.000 | 3,400 | +0.01(+0.25%) |
Feb 14, 2014 | 3.990 | 3.990 | 3.990 | 3.990 | 8,800 | +0.03(+0.76%) |
Feb 13, 2014 | 3.830 | 3.980 | 3.790 | 3.960 | 14,366 | +0.11(+2.96%) |
Feb 12, 2014 | 3.850 | 3.989 | 3.846 | 3.846 | 2,924 | +0.03(+0.68%) |
Feb 11, 2014 | 3.910 | 3.910 | 3.800 | 3.820 | 37,323 | -0.10(-2.55%) |
Feb 06, 2014 | 4.000 | 3.920 | 3.920 | 3.920 | 3,500 | -0.03(-0.76%) |
Feb 04, 2014 | 3.990 | 3.950 | 3.950 | 3.950 | 6,700 | -0.00(-0.06%) |
Feb 03, 2014 | 4.010 | 4.010 | 3.950 | 3.952 | 2,400 | -0.05(-1.19%) |
Jan 31, 2014 | 4.003 | 4.003 | 4.000 | 4.000 | 2,051 | +0.00(+0.00%) |
Jan 30, 2014 | 3.990 | 4.030 | 3.990 | 4.000 | 1,400 | +0.04(+1.01%) |
Jan 28, 2014 | 3.960 | 3.960 | 3.960 | 3.960 | 0 | +0.06(+1.54%) |
Jan 27, 2014 | 3.910 | 3.949 | 3.900 | 3.900 | 7,202 | -0.10(-2.50%) |
Jan 24, 2014 | 3.920 | 4.000 | 3.900 | 4.000 | 5,200 | +0.10(+2.56%) |
Jan 23, 2014 | 4.000 | 4.000 | 3.900 | 3.900 | 17,795 | -0.10(-2.50%) |
Jan 22, 2014 | 3.960 | 4.080 | 3.960 | 4.000 | 34,257 | +0.04(+1.01%) |
Jan 21, 2014 | 3.940 | 3.990 | 3.880 | 3.960 | 5,473 | +0.06(+1.54%) |
Jan 17, 2014 | 3.990 | 3.900 | 3.900 | 3.900 | 11,400 | -0.03(-0.76%) |
Jan 16, 2014 | 3.930 | 3.930 | 3.930 | 3.930 | 130 | +0.00(+0.00%) |
Jan 15, 2014 | 3.930 | 3.979 | 3.930 | 3.930 | 3,164 | +0.00(+0.00%) |
Jan 14, 2014 | 4.005 | 4.019 | 3.930 | 3.930 | 4,975 | -0.01(-0.25%) |
Jan 13, 2014 | 3.850 | 4.010 | 3.850 | 3.940 | 21,403 | -0.06(-1.50%) |
Jan 10, 2014 | 4.100 | 4.100 | 4.000 | 4.000 | 64,825 | +0.00(+0.00%) |
Jan 09, 2014 | 4.050 | 4.090 | 4.000 | 4.000 | 19,300 | -0.05(-1.23%) |
Jan 08, 2014 | 4.050 | 4.100 | 4.020 | 4.050 | 32,830 | +0.04(+1.00%) |
Jan 07, 2014 | 3.999 | 4.020 | 3.940 | 4.010 | 19,908 | +0.07(+1.78%) |
Jan 06, 2014 | 4.000 | 4.090 | 3.940 | 3.940 | 14,700 | +0.01(+0.25%) |
Jan 03, 2014 | 3.950 | 3.950 | 3.930 | 3.930 | 9,960 | -0.01(-0.14%) |
Jan 02, 2014 | 4.000 | 4.000 | 3.936 | 3.936 | 13,000 | -0.07(-1.86%) |
Dec 31, 2013 | 4.050 | 4.010 | 4.010 | 4.010 | 3,300 | +0.01(+0.25%) |
Dec 30, 2013 | 4.107 | 4.107 | 4.000 | 4.000 | 9,611 | -0.04(-0.99%) |
Dec 27, 2013 | 4.040 | 4.050 | 4.000 | 4.040 | 2,499 | +0.04(+1.00%) |
Dec 26, 2013 | 3.940 | 4.070 | 3.930 | 4.000 | 12,228 | +0.09(+2.30%) |
Dec 24, 2013 | 3.850 | 3.910 | 3.850 | 3.910 | 6,895 | +0.08(+2.09%) |
Dec 23, 2013 | 4.000 | 4.000 | 3.830 | 3.830 | 17,600 | -0.15(-3.77%) |
Dec 20, 2013 | 4.021 | 4.021 | 3.980 | 3.980 | 11,866 | -0.01(-0.25%) |
Dec 19, 2013 | 4.000 | 4.010 | 3.980 | 3.990 | 9,341 | -0.01(-0.25%) |
Dec 18, 2013 | 4.050 | 4.070 | 3.870 | 4.000 | 12,331 | +0.03(+0.76%) |
Dec 17, 2013 | 3.990 | 4.020 | 3.940 | 3.970 | 16,164 | +0.04(+1.02%) |
Dec 16, 2013 | 4.000 | 4.025 | 3.930 | 3.930 | 15,376 | -0.07(-1.75%) |
Dec 13, 2013 | 4.000 | 4.040 | 3.950 | 4.000 | 11,240 | +0.07(+1.78%) |
Dec 12, 2013 | 4.000 | 4.010 | 3.930 | 3.930 | 6,100 | +0.00(+0.00%) |
Dec 11, 2013 | 4.060 | 4.150 | 3.900 | 3.930 | 22,430 | -0.02(-0.51%) |
Dec 09, 2013 | 3.980 | 3.950 | 3.950 | 3.950 | 18,600 | +0.13(+3.40%) |
Dec 06, 2013 | 4.000 | 4.000 | 3.810 | 3.820 | 0 | -0.01(-0.26%) |
Dec 05, 2013 | 3.910 | 3.940 | 3.780 | 3.830 | 0 | -0.12(-3.04%) |
Dec 04, 2013 | 4.100 | 4.140 | 3.950 | 3.950 | 0 | -0.14(-3.42%) |
Dec 03, 2013 | 4.120 | 4.210 | 4.070 | 4.090 | 0 | -0.01(-0.24%) |
Dec 02, 2013 | 4.100 | 4.100 | 4.000 | 4.100 | 0 | +0.01(+0.25%) |
Nov 29, 2013 | 4.080 | 4.090 | 4.010 | 4.090 | 0 | +0.01(+0.24%) |
Nov 27, 2013 | 4.090 | 4.100 | 4.080 | 4.080 | 0 | -0.07(-1.69%) |
Nov 26, 2013 | 4.197 | 4.197 | 4.100 | 4.150 | 0 | -0.06(-1.43%) |
Nov 25, 2013 | 4.200 | 4.220 | 4.090 | 4.210 | 0 | +0.11(+2.68%) |
Nov 22, 2013 | 4.080 | 4.160 | 4.080 | 4.100 | 0 | +0.05(+1.23%) |
Nov 21, 2013 | 4.050 | 4.100 | 4.020 | 4.050 | 0 | +0.04(+1.00%) |
Nov 20, 2013 | 4.150 | 4.150 | 4.010 | 4.010 | 0 | -0.14(-3.37%) |
Nov 19, 2013 | 4.110 | 4.160 | 4.110 | 4.150 | 0 | +0.04(+0.97%) |
Nov 18, 2013 | 4.240 | 4.240 | 4.100 | 4.110 | 0 | -0.13(-3.16%) |
Nov 15, 2013 | 4.138 | 4.270 | 4.138 | 4.244 | 0 | +0.02(+0.57%) |
Nov 14, 2013 | 4.210 | 4.270 | 4.210 | 4.220 | 0 | +0.02(+0.48%) |
Nov 12, 2013 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.07(+1.57%) |
Nov 11, 2013 | 4.250 | 4.250 | 4.131 | 4.135 | 0 | -0.10(-2.25%) |
Nov 08, 2013 | 4.260 | 4.270 | 4.140 | 4.230 | 0 | -0.12(-2.76%) |
Nov 07, 2013 | 4.110 | 4.400 | 4.110 | 4.350 | 0 | +0.22(+5.32%) |
Nov 06, 2013 | 4.120 | 4.200 | 4.110 | 4.130 | 0 | +0.03(+0.73%) |
Nov 05, 2013 | 4.150 | 4.170 | 4.100 | 4.100 | 0 | -0.04(-0.97%) |
Nov 04, 2013 | 4.110 | 4.240 | 4.110 | 4.140 | 0 | -0.06(-1.31%) |
Nov 01, 2013 | 4.220 | 4.340 | 4.150 | 4.195 | 0 | +0.04(+1.08%) |
Oct 31, 2013 | 4.110 | 4.210 | 4.100 | 4.150 | 0 | +0.03(+0.73%) |
Oct 30, 2013 | 4.150 | 4.420 | 4.120 | 4.120 | 0 | -0.11(-2.60%) |
Oct 29, 2013 | 4.080 | 4.350 | 4.080 | 4.230 | 0 | +0.13(+3.17%) |
Oct 28, 2013 | 4.340 | 4.350 | 4.100 | 4.100 | 0 | -0.17(-3.98%) |
Oct 25, 2013 | 4.760 | 4.760 | 4.090 | 4.270 | 0 | -0.54(-11.23%) |
Oct 24, 2013 | 4.740 | 4.810 | 4.700 | 4.810 | 0 | -0.07(-1.43%) |
Oct 23, 2013 | 4.720 | 4.900 | 4.700 | 4.880 | 0 | +0.15(+3.17%) |
Oct 22, 2013 | 4.680 | 4.980 | 4.680 | 4.730 | 0 | +0.04(+0.85%) |
Oct 21, 2013 | 4.660 | 4.690 | 4.641 | 4.690 | 0 | +0.06(+1.30%) |
Oct 18, 2013 | 4.580 | 4.840 | 4.570 | 4.630 | 7,343 | +0.05(+1.16%) |
Oct 17, 2013 | 4.530 | 4.820 | 4.530 | 4.577 | 0 | +0.05(+1.04%) |
Oct 16, 2013 | 4.599 | 4.599 | 4.451 | 4.530 | 0 | +0.02(+0.44%) |
Oct 15, 2013 | 4.751 | 4.800 | 4.310 | 4.510 | 0 | -0.29(-6.04%) |
Oct 14, 2013 | 4.780 | 4.850 | 4.750 | 4.800 | 0 | -0.05(-1.03%) |
Oct 11, 2013 | 4.900 | 4.900 | 4.850 | 4.850 | 0 | -0.09(-1.87%) |
Oct 10, 2013 | 4.760 | 4.942 | 4.760 | 4.942 | 0 | +0.29(+6.29%) |
Oct 09, 2013 | 4.920 | 4.930 | 4.500 | 4.650 | 0 | -0.28(-5.68%) |
Oct 08, 2013 | 4.930 | 4.930 | 4.930 | 4.930 | 0 | -0.07(-1.36%) |
Oct 07, 2013 | 4.920 | 4.998 | 4.920 | 4.998 | 0 | +0.08(+1.59%) |
Oct 04, 2013 | 4.950 | 5.000 | 4.920 | 4.920 | 0 | -0.03(-0.61%) |
Oct 03, 2013 | 4.860 | 5.000 | 4.860 | 4.950 | 0 | +0.04(+0.81%) |
Oct 02, 2013 | 4.970 | 4.970 | 4.900 | 4.910 | 0 | -0.06(-1.17%) |
Oct 01, 2013 | 4.870 | 4.968 | 4.860 | 4.968 | 0 | +0.02(+0.37%) |
Sep 27, 2013 | 4.900 | 5.000 | 4.900 | 4.950 | 0 | +0.05(+1.02%) |
Sep 26, 2013 | 4.910 | 5.060 | 4.900 | 4.900 | 0 | +0.07(+1.46%) |
Sep 25, 2013 | 4.590 | 4.850 | 4.590 | 4.829 | 0 | +0.28(+6.14%) |
Sep 24, 2013 | 4.680 | 4.680 | 4.550 | 4.550 | 0 | +0.07(+1.56%) |
Sep 23, 2013 | 4.630 | 4.630 | 4.437 | 4.480 | 0 | -0.05(-1.10%) |
Sep 19, 2013 | 4.500 | 4.530 | 4.530 | 4.530 | 500 | +0.03(+0.67%) |
Sep 18, 2013 | 4.790 | 4.790 | 4.400 | 4.500 | 0 | -0.28(-5.86%) |
Sep 17, 2013 | 4.840 | 4.840 | 4.770 | 4.780 | 0 | -0.22(-4.40%) |
Sep 16, 2013 | 4.974 | 5.000 | 4.900 | 5.000 | 0 | +0.25(+5.26%) |
Sep 13, 2013 | 4.680 | 4.750 | 4.680 | 4.750 | 0 | -0.13(-2.66%) |
Sep 12, 2013 | 4.980 | 4.980 | 4.880 | 4.880 | 0 | +0.05(+1.04%) |
Sep 11, 2013 | 4.690 | 4.900 | 4.690 | 4.830 | 0 | +0.07(+1.47%) |
Sep 10, 2013 | 4.580 | 4.770 | 4.580 | 4.760 | 0 | -0.14(-2.86%) |
Sep 09, 2013 | 4.750 | 4.990 | 4.750 | 4.900 | 0 | +0.32(+6.99%) |
Sep 06, 2013 | 4.580 | 4.580 | 4.580 | 4.580 | 0 | +0.05(+1.10%) |
Sep 05, 2013 | 4.750 | 5.100 | 4.530 | 4.530 | 0 | -0.14(-3.00%) |
Sep 04, 2013 | 4.640 | 4.999 | 4.510 | 4.670 | 0 | +0.17(+3.78%) |
Sep 03, 2013 | 4.550 | 4.960 | 4.330 | 4.500 | 0 | -0.03(-0.66%) |
Aug 30, 2013 | 5.000 | 5.100 | 4.480 | 4.530 | 0 | -0.48(-9.58%) |
Aug 29, 2013 | 5.100 | 5.100 | 5.010 | 5.010 | 0 | -0.01(-0.20%) |
Aug 28, 2013 | 5.070 | 5.108 | 5.010 | 5.020 | 0 | -0.08(-1.57%) |
Aug 27, 2013 | 5.120 | 5.120 | 5.100 | 5.100 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | -0.11(-2.17%) |
Aug 22, 2013 | 5.130 | 5.213 | 5.130 | 5.213 | 0 | -0.04(-0.70%) |
Aug 20, 2013 | 5.320 | 5.250 | 5.250 | 5.250 | 3,400 | -0.10(-1.87%) |
Aug 19, 2013 | 5.070 | 5.350 | 5.070 | 5.350 | 0 | +0.34(+6.79%) |
Aug 16, 2013 | 5.060 | 5.110 | 5.010 | 5.010 | 0 | -0.23(-4.39%) |
Aug 15, 2013 | 5.140 | 5.250 | 5.060 | 5.240 | 7,249 | -0.09(-1.69%) |
Aug 14, 2013 | 5.380 | 5.380 | 5.040 | 5.330 | 0 | +0.27(+5.34%) |
Aug 13, 2013 | 5.280 | 5.390 | 5.000 | 5.060 | 10,411 | -0.32(-5.95%) |
Aug 12, 2013 | 5.240 | 5.380 | 5.200 | 5.380 | 4,592 | +0.14(+2.67%) |
Aug 09, 2013 | 5.180 | 5.400 | 5.180 | 5.240 | 5,570 | +0.24(+4.80%) |
Aug 08, 2013 | 5.100 | 5.200 | 4.910 | 5.000 | 7,481 | +0.10(+2.02%) |
Aug 07, 2013 | 4.949 | 4.949 | 4.901 | 4.901 | 721 | -0.11(-2.18%) |
Aug 06, 2013 | 5.200 | 5.200 | 4.901 | 5.010 | 4,740 | -0.19(-3.64%) |
Aug 05, 2013 | 5.151 | 5.199 | 5.010 | 5.199 | 5,600 | +0.30(+6.10%) |
Aug 02, 2013 | 5.060 | 5.060 | 4.900 | 4.900 | 2,145 | -0.10(-2.02%) |
Aug 01, 2013 | 5.200 | 5.200 | 5.000 | 5.001 | 11,480 | -0.23(-4.38%) |
Jul 31, 2013 | 5.270 | 5.270 | 5.000 | 5.230 | 0 | -0.01(-0.19%) |
Jul 30, 2013 | 5.060 | 5.270 | 5.060 | 5.240 | 0 | +0.12(+2.34%) |
Jul 29, 2013 | 5.000 | 5.270 | 4.900 | 5.120 | 0 | +0.24(+4.92%) |
Jul 26, 2013 | 4.930 | 5.091 | 4.750 | 4.880 | 0 | -0.12(-2.40%) |
Jul 25, 2013 | 4.900 | 5.280 | 4.750 | 5.000 | 0 | +0.25(+5.26%) |
Jul 24, 2013 | 5.280 | 5.280 | 4.750 | 4.750 | 0 | -0.35(-6.86%) |
Jul 23, 2013 | 4.990 | 5.150 | 4.950 | 5.100 | 0 | +0.22(+4.51%) |
Jul 22, 2013 | 4.901 | 4.980 | 4.880 | 4.880 | 0 | +0.15(+3.17%) |
Jul 19, 2013 | 4.720 | 4.880 | 4.720 | 4.730 | 0 | +0.09(+1.94%) |
Jul 18, 2013 | 4.500 | 4.880 | 4.490 | 4.640 | 0 | +0.14(+3.11%) |
Jul 17, 2013 | 4.630 | 4.640 | 4.500 | 4.500 | 6,719 | -0.12(-2.60%) |
Jul 16, 2013 | 4.530 | 4.620 | 4.530 | 4.620 | 0 | +0.06(+1.31%) |
Jul 15, 2013 | 4.560 | 4.560 | 4.560 | 4.560 | 0 | +0.02(+0.44%) |
Jul 12, 2013 | 4.510 | 4.580 | 4.490 | 4.540 | 0 | -0.03(-0.66%) |
Jul 11, 2013 | 4.610 | 4.610 | 4.510 | 4.570 | 0 | -0.16(-3.34%) |
Jul 09, 2013 | 4.730 | 4.728 | 4.728 | 4.728 | 1,100 | +0.03(+0.60%) |
Jul 08, 2013 | 4.541 | 4.700 | 4.500 | 4.700 | 0 | +0.16(+3.52%) |
Jul 05, 2013 | 4.950 | 4.960 | 4.500 | 4.540 | 0 | -0.36(-7.35%) |
Jul 03, 2013 | 4.960 | 4.960 | 4.900 | 4.900 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 4.760 | 4.940 | 4.750 | 4.900 | 0 | +0.18(+3.81%) |
Jul 01, 2013 | 4.380 | 4.770 | 4.380 | 4.720 | 0 | +0.47(+11.06%) |
Jun 28, 2013 | 4.250 | 4.250 | 4.250 | 4.250 | 200 | -0.05(-1.16%) |
Jun 26, 2013 | 4.211 | 4.300 | 4.211 | 4.300 | 0 | +0.09(+2.14%) |
Jun 25, 2013 | 4.210 | 4.210 | 4.210 | 4.210 | 0 | -0.19(-4.36%) |
Jun 24, 2013 | 4.170 | 4.430 | 4.170 | 4.402 | 0 | +0.15(+3.58%) |
Jun 21, 2013 | 4.251 | 4.300 | 4.250 | 4.250 | 7,100 | +0.00(+0.00%) |
Jun 19, 2013 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | +0.10(+2.43%) |
Jun 18, 2013 | 4.150 | 4.150 | 4.149 | 4.149 | 0 | -0.00(-0.12%) |
Jun 17, 2013 | 4.390 | 4.450 | 4.081 | 4.154 | 0 | -0.30(-6.65%) |
Jun 14, 2013 | 4.310 | 4.500 | 4.280 | 4.450 | 0 | +0.16(+3.73%) |
Jun 13, 2013 | 4.280 | 4.300 | 4.280 | 4.290 | 500 | -0.20(-4.45%) |
Jun 11, 2013 | 4.490 | 4.490 | 4.490 | 4.490 | 0 | -0.01(-0.16%) |
Jun 10, 2013 | 4.500 | 4.500 | 4.497 | 4.497 | 0 | +0.09(+1.97%) |
Jun 07, 2013 | 4.480 | 4.499 | 4.400 | 4.410 | 0 | -0.04(-0.94%) |
Jun 06, 2013 | 4.420 | 4.490 | 4.420 | 4.452 | 0 | +0.13(+3.06%) |
Jun 04, 2013 | 4.300 | 4.320 | 4.320 | 4.320 | 2,500 | +0.09(+2.13%) |
Jun 03, 2013 | 4.200 | 4.380 | 4.200 | 4.230 | 1,912 | -0.10(-2.31%) |
May 31, 2013 | 4.290 | 4.600 | 4.170 | 4.330 | 52,140 | -0.08(-1.78%) |
May 30, 2013 | 4.550 | 4.550 | 4.280 | 4.408 | 0 | +0.01(+0.19%) |
May 29, 2013 | 4.230 | 4.510 | 4.070 | 4.400 | 5,963 | -0.10(-2.22%) |
May 28, 2013 | 4.710 | 4.710 | 4.250 | 4.500 | 1,317 | -0.05(-1.10%) |
May 24, 2013 | 4.640 | 4.800 | 4.530 | 4.550 | 0 | +0.25(+5.81%) |
May 23, 2013 | 4.300 | 4.800 | 4.130 | 4.300 | 0 | +0.25(+6.17%) |
May 22, 2013 | 4.010 | 4.050 | 4.010 | 4.050 | 0 | +0.08(+2.02%) |
May 21, 2013 | 3.970 | 3.970 | 3.970 | 3.970 | 0 | -0.24(-5.70%) |
May 20, 2013 | 4.110 | 4.250 | 4.110 | 4.210 | 0 | +0.25(+6.31%) |
May 16, 2013 | 3.960 | 3.960 | 3.960 | 3.960 | 0 | -0.16(-3.88%) |
May 14, 2013 | 4.200 | 4.120 | 4.120 | 4.120 | 2,900 | -0.14(-3.29%) |
May 13, 2013 | 3.950 | 4.270 | 3.950 | 4.260 | 0 | +0.26(+6.50%) |
May 10, 2013 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | -0.05(-1.23%) |
May 08, 2013 | 3.960 | 4.050 | 4.050 | 4.050 | 1,000 | +0.07(+1.76%) |
May 06, 2013 | 3.980 | 3.980 | 3.980 | 3.980 | 2,300 | -0.02(-0.55%) |
May 03, 2013 | 3.990 | 4.002 | 3.990 | 4.002 | 0 | +0.04(+1.06%) |