Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 5.768 | 5.793 | 5.749 | 5.793 | 4,888,114 | +0.13(+2.34%) |
Mar 28, 2014 | 5.667 | 5.721 | 5.645 | 5.661 | 5,280,031 | -0.06(-0.99%) |
Mar 27, 2014 | 5.711 | 5.730 | 5.686 | 5.718 | 1,192,723 | +0.07(+1.23%) |
Mar 26, 2014 | 5.724 | 5.730 | 5.636 | 5.648 | 1,323,242 | -0.01(-0.22%) |
Mar 25, 2014 | 5.617 | 5.667 | 5.592 | 5.661 | 1,580,514 | +0.06(+1.12%) |
Mar 24, 2014 | 5.630 | 5.630 | 5.541 | 5.598 | 766,177 | +0.01(+0.11%) |
Mar 21, 2014 | 5.661 | 5.674 | 5.567 | 5.592 | 1,125,282 | -0.08(-1.33%) |
Mar 20, 2014 | 5.617 | 5.674 | 5.604 | 5.667 | 1,922,311 | +0.20(+3.69%) |
Mar 19, 2014 | 5.585 | 5.585 | 5.428 | 5.466 | 1,596,914 | -0.11(-2.03%) |
Mar 18, 2014 | 5.541 | 5.592 | 5.529 | 5.579 | 1,134,107 | +0.04(+0.68%) |
Mar 17, 2014 | 5.560 | 5.592 | 5.529 | 5.541 | 917,562 | +0.05(+0.92%) |
Mar 14, 2014 | 5.535 | 5.573 | 5.491 | 5.491 | 1,440,478 | -0.03(-0.57%) |
Mar 13, 2014 | 5.655 | 5.667 | 5.510 | 5.522 | 1,632,015 | -0.06(-1.13%) |
Mar 12, 2014 | 5.510 | 5.604 | 5.485 | 5.585 | 2,750,059 | +0.04(+0.68%) |
Mar 11, 2014 | 5.535 | 5.573 | 5.519 | 5.548 | 2,807,354 | -0.03(-0.45%) |
Mar 10, 2014 | 5.548 | 5.579 | 5.516 | 5.573 | 2,125,404 | -0.02(-0.34%) |
Mar 07, 2014 | 5.648 | 5.648 | 5.529 | 5.592 | 1,529,582 | -0.09(-1.66%) |
Mar 06, 2014 | 5.699 | 5.717 | 5.667 | 5.686 | 709,365 | +0.04(+0.67%) |
Mar 05, 2014 | 5.636 | 5.693 | 5.636 | 5.648 | 3,571,609 | +0.02(+0.34%) |
Mar 04, 2014 | 5.573 | 5.642 | 5.554 | 5.630 | 4,072,250 | +0.20(+3.71%) |
Mar 03, 2014 | 5.403 | 5.434 | 5.359 | 5.428 | 3,816,742 | -0.21(-3.69%) |
Feb 28, 2014 | 5.648 | 5.680 | 5.611 | 5.636 | 710,316 | +0.04(+0.68%) |
Feb 27, 2014 | 5.541 | 5.617 | 5.522 | 5.598 | 489,472 | -0.01(-0.22%) |
Feb 26, 2014 | 5.630 | 5.630 | 5.585 | 5.611 | 571,045 | -0.04(-0.67%) |
Feb 25, 2014 | 5.674 | 5.680 | 5.623 | 5.648 | 712,773 | -0.03(-0.44%) |
Feb 24, 2014 | 5.648 | 5.693 | 5.636 | 5.674 | 1,051,463 | -0.01(-0.11%) |
Feb 21, 2014 | 5.711 | 5.724 | 5.645 | 5.680 | 1,544,578 | +0.18(+3.32%) |
Feb 20, 2014 | 5.447 | 5.504 | 5.397 | 5.497 | 2,348,055 | -0.28(-4.90%) |
Feb 19, 2014 | 5.831 | 5.863 | 5.762 | 5.781 | 794,616 | -0.09(-1.61%) |
Feb 18, 2014 | 5.881 | 5.900 | 5.856 | 5.875 | 850,674 | +0.06(+1.08%) |
Feb 14, 2014 | 5.774 | 5.812 | 5.812 | 5.812 | 961,247 | +0.07(+1.21%) |
Feb 13, 2014 | 5.686 | 5.749 | 5.686 | 5.743 | 884,999 | +0.04(+0.66%) |
Feb 12, 2014 | 5.686 | 5.718 | 5.674 | 5.705 | 1,159,801 | +0.03(+0.44%) |
Feb 11, 2014 | 5.642 | 5.688 | 5.630 | 5.680 | 1,162,639 | +0.09(+1.69%) |
Feb 10, 2014 | 5.573 | 5.592 | 5.560 | 5.585 | 1,058,698 | -0.02(-0.34%) |
Feb 07, 2014 | 5.585 | 5.617 | 5.541 | 5.604 | 1,614,346 | +0.06(+1.02%) |
Feb 06, 2014 | 5.491 | 5.554 | 5.485 | 5.548 | 973,267 | +0.14(+2.68%) |
Feb 05, 2014 | 5.390 | 5.419 | 5.371 | 5.403 | 1,605,817 | +0.03(+0.47%) |
Feb 04, 2014 | 5.384 | 5.403 | 5.359 | 5.378 | 1,488,574 | +0.09(+1.79%) |
Feb 03, 2014 | 5.397 | 5.415 | 5.271 | 5.283 | 1,648,574 | -0.18(-3.23%) |
Jan 31, 2014 | 5.453 | 5.522 | 5.422 | 5.460 | 1,625,240 | -0.11(-1.92%) |
Jan 30, 2014 | 5.548 | 5.592 | 5.529 | 5.567 | 641,388 | +0.04(+0.68%) |
Jan 29, 2014 | 5.535 | 5.592 | 5.516 | 5.529 | 883,935 | -0.14(-2.44%) |
Jan 28, 2014 | 5.623 | 5.674 | 5.618 | 5.667 | 1,186,268 | +0.13(+2.39%) |
Jan 27, 2014 | 5.585 | 5.598 | 5.497 | 5.535 | 1,146,532 | -0.03(-0.45%) |
Jan 24, 2014 | 5.730 | 5.737 | 5.560 | 5.560 | 2,061,259 | -0.22(-3.81%) |
Jan 23, 2014 | 5.856 | 5.869 | 5.762 | 5.781 | 4,260,470 | +0.03(+0.44%) |
Jan 22, 2014 | 5.737 | 5.768 | 5.718 | 5.755 | 2,612,421 | +0.04(+0.77%) |
Jan 21, 2014 | 5.705 | 5.718 | 5.648 | 5.711 | 1,650,568 | -0.09(-1.63%) |
Jan 17, 2014 | 5.787 | 5.806 | 5.806 | 5.806 | 1,919,954 | -0.05(-0.86%) |
Jan 16, 2014 | 5.863 | 5.875 | 5.818 | 5.856 | 2,007,126 | -0.02(-0.32%) |
Jan 15, 2014 | 5.894 | 5.881 | 5.812 | 5.875 | 2,472,417 | -0.02(-0.32%) |
Jan 14, 2014 | 5.818 | 5.894 | 5.812 | 5.894 | 1,699,248 | +0.09(+1.63%) |
Jan 13, 2014 | 5.837 | 5.869 | 5.781 | 5.800 | 1,632,388 | -0.04(-0.65%) |
Jan 10, 2014 | 5.875 | 5.881 | 5.787 | 5.837 | 1,861,307 | -0.10(-1.70%) |
Jan 09, 2014 | 5.919 | 5.951 | 5.875 | 5.938 | 1,571,064 | -0.02(-0.32%) |
Jan 08, 2014 | 5.938 | 5.963 | 5.907 | 5.957 | 1,380,765 | +0.10(+1.72%) |
Jan 07, 2014 | 5.831 | 5.881 | 5.825 | 5.856 | 1,265,421 | -0.05(-0.85%) |
Jan 06, 2014 | 5.932 | 5.951 | 5.900 | 5.907 | 1,089,986 | +0.01(+0.21%) |
Jan 03, 2014 | 5.913 | 5.932 | 5.894 | 5.894 | 1,118,984 | -0.01(-0.21%) |
Jan 02, 2014 | 5.900 | 5.919 | 5.863 | 5.907 | 1,721,202 | -0.06(-1.05%) |
Dec 31, 2013 | 5.938 | 5.970 | 5.970 | 5.970 | 877,239 | +0.03(+0.53%) |
Dec 30, 2013 | 5.938 | 5.970 | 5.913 | 5.938 | 1,033,969 | +0.00(+0.00%) |
Dec 27, 2013 | 5.919 | 5.944 | 5.913 | 5.938 | 930,819 | +0.05(+0.86%) |
Dec 26, 2013 | 5.856 | 5.894 | 5.837 | 5.888 | 866,915 | +0.06(+1.08%) |
Dec 24, 2013 | 5.844 | 5.850 | 5.818 | 5.825 | 447,222 | +0.02(+0.33%) |
Dec 23, 2013 | 5.781 | 5.834 | 5.781 | 5.806 | 1,403,621 | +0.11(+1.99%) |
Dec 20, 2013 | 5.699 | 5.718 | 5.686 | 5.693 | 1,345,334 | +0.03(+0.56%) |
Dec 19, 2013 | 5.648 | 5.679 | 5.639 | 5.661 | 1,168,728 | +0.14(+2.63%) |
Dec 18, 2013 | 5.453 | 5.522 | 5.378 | 5.516 | 3,088,112 | +0.15(+2.82%) |
Dec 17, 2013 | 5.397 | 5.403 | 5.343 | 5.365 | 861,440 | -0.08(-1.39%) |
Dec 16, 2013 | 5.447 | 5.491 | 5.431 | 5.441 | 1,034,329 | +0.02(+0.35%) |
Dec 13, 2013 | 5.434 | 5.460 | 5.403 | 5.422 | 1,068,901 | +0.02(+0.35%) |
Dec 12, 2013 | 5.453 | 5.472 | 5.365 | 5.403 | 2,208,602 | -0.11(-1.94%) |
Dec 11, 2013 | 5.598 | 5.611 | 5.497 | 5.510 | 821,370 | -0.08(-1.35%) |
Dec 10, 2013 | 5.592 | 5.611 | 5.574 | 5.585 | 931,819 | +0.05(+0.91%) |
Dec 09, 2013 | 5.485 | 5.554 | 5.485 | 5.535 | 633,928 | +0.04(+0.80%) |
Dec 06, 2013 | 5.472 | 5.491 | 5.453 | 5.491 | 1,207,276 | +0.09(+1.75%) |
Dec 05, 2013 | 5.504 | 5.504 | 5.384 | 5.397 | 2,312,813 | -0.15(-2.72%) |
Dec 04, 2013 | 5.485 | 5.560 | 5.472 | 5.548 | 1,835,767 | +0.03(+0.57%) |
Dec 03, 2013 | 5.541 | 5.567 | 5.504 | 5.516 | 1,611,661 | -0.03(-0.45%) |
Dec 02, 2013 | 5.560 | 5.604 | 5.535 | 5.541 | 965,984 | -0.05(-0.90%) |
Nov 29, 2013 | 5.611 | 5.630 | 5.579 | 5.592 | 386,495 | -0.01(-0.11%) |
Nov 27, 2013 | 5.611 | 5.623 | 5.579 | 5.598 | 1,071,674 | +0.02(+0.34%) |
Nov 26, 2013 | 5.592 | 5.604 | 5.564 | 5.579 | 1,366,925 | +0.07(+1.26%) |
Nov 25, 2013 | 5.592 | 5.604 | 5.504 | 5.510 | 5,732,128 | -0.06(-1.13%) |
Nov 22, 2013 | 5.560 | 5.573 | 5.522 | 5.573 | 1,868,903 | +0.06(+1.14%) |
Nov 21, 2013 | 5.497 | 5.522 | 5.478 | 5.510 | 2,040,983 | +0.16(+3.06%) |
Nov 20, 2013 | 5.390 | 5.403 | 5.324 | 5.346 | 1,143,400 | -0.01(-0.24%) |
Nov 19, 2013 | 5.359 | 5.390 | 5.346 | 5.359 | 2,857,540 | +0.00(+0.00%) |
Nov 18, 2013 | 5.390 | 5.415 | 5.359 | 5.359 | 1,679,293 | -0.01(-0.23%) |
Nov 15, 2013 | 5.346 | 5.378 | 5.327 | 5.371 | 2,345,036 | +0.02(+0.35%) |
Nov 14, 2013 | 5.334 | 5.365 | 5.321 | 5.352 | 1,544,721 | -0.03(-0.47%) |
Nov 13, 2013 | 5.296 | 5.390 | 5.290 | 5.378 | 1,940,473 | +0.16(+3.02%) |
Nov 12, 2013 | 5.239 | 5.271 | 5.195 | 5.220 | 1,587,781 | +0.07(+1.34%) |
Nov 11, 2013 | 5.151 | 5.164 | 5.113 | 5.151 | 1,843,604 | +0.03(+0.49%) |
Nov 08, 2013 | 4.962 | 5.126 | 4.962 | 5.126 | 7,174,332 | +0.18(+3.56%) |
Nov 07, 2013 | 4.975 | 5.012 | 4.949 | 4.949 | 1,520,767 | -0.04(-0.76%) |
Nov 06, 2013 | 4.943 | 4.987 | 4.931 | 4.987 | 1,851,147 | +0.13(+2.59%) |
Nov 05, 2013 | 4.899 | 4.905 | 4.861 | 4.861 | 1,217,075 | -0.10(-2.03%) |
Nov 04, 2013 | 4.962 | 4.962 | 4.921 | 4.962 | 774,256 | +0.01(+0.25%) |
Nov 01, 2013 | 4.905 | 4.956 | 4.899 | 4.949 | 1,660,668 | -0.06(-1.26%) |
Oct 31, 2013 | 5.000 | 5.038 | 4.984 | 5.012 | 941,120 | +0.02(+0.38%) |
Oct 30, 2013 | 5.031 | 5.044 | 4.968 | 4.994 | 1,622,001 | -0.02(-0.38%) |
Oct 29, 2013 | 5.006 | 5.025 | 4.997 | 5.012 | 1,043,639 | +0.05(+1.02%) |
Oct 28, 2013 | 4.994 | 5.000 | 4.949 | 4.962 | 1,223,701 | -0.06(-1.13%) |
Oct 25, 2013 | 5.050 | 5.050 | 5.000 | 5.019 | 1,359,677 | -0.10(-1.97%) |
Oct 24, 2013 | 5.126 | 5.132 | 5.101 | 5.119 | 647,736 | +0.05(+0.99%) |
Oct 23, 2013 | 5.069 | 5.088 | 5.050 | 5.069 | 744,208 | -0.03(-0.49%) |
Oct 22, 2013 | 5.082 | 5.132 | 5.075 | 5.094 | 1,199,134 | +0.00(+0.00%) |
Oct 21, 2013 | 5.145 | 5.145 | 5.082 | 5.094 | 1,331,905 | -0.07(-1.34%) |
Oct 18, 2013 | 5.126 | 5.170 | 5.107 | 5.164 | 1,136,320 | +0.08(+1.49%) |
Oct 17, 2013 | 5.019 | 5.101 | 5.019 | 5.088 | 1,824,344 | +0.09(+1.76%) |
Oct 16, 2013 | 4.949 | 5.019 | 4.937 | 5.000 | 1,125,960 | +0.06(+1.28%) |
Oct 15, 2013 | 4.949 | 4.962 | 4.931 | 4.937 | 787,992 | -0.01(-0.25%) |
Oct 14, 2013 | 4.886 | 4.949 | 4.880 | 4.949 | 777,194 | +0.05(+1.03%) |
Oct 11, 2013 | 4.868 | 4.899 | 4.868 | 4.899 | 1,230,859 | +0.03(+0.65%) |
Oct 10, 2013 | 4.861 | 4.886 | 4.849 | 4.868 | 2,024,567 | +0.13(+2.66%) |
Oct 09, 2013 | 4.754 | 4.754 | 4.704 | 4.742 | 1,187,373 | -0.01(-0.26%) |
Oct 08, 2013 | 4.817 | 4.830 | 4.754 | 4.754 | 619,994 | -0.06(-1.18%) |
Oct 07, 2013 | 4.798 | 4.830 | 4.798 | 4.811 | 738,432 | -0.05(-1.04%) |
Oct 04, 2013 | 4.868 | 4.886 | 4.852 | 4.861 | 756,563 | +0.01(+0.13%) |
Oct 03, 2013 | 4.880 | 4.893 | 4.836 | 4.855 | 1,353,347 | +0.02(+0.39%) |
Oct 02, 2013 | 4.830 | 4.842 | 4.786 | 4.836 | 1,388,047 | +0.04(+0.79%) |
Oct 01, 2013 | 4.723 | 4.798 | 4.716 | 4.798 | 1,397,087 | +0.14(+2.97%) |
Sep 30, 2013 | 4.641 | 4.685 | 4.628 | 4.660 | 1,108,650 | -0.04(-0.94%) |
Sep 27, 2013 | 4.691 | 4.723 | 4.691 | 4.704 | 718,853 | +0.01(+0.13%) |
Sep 26, 2013 | 4.698 | 4.722 | 4.685 | 4.698 | 755,952 | -0.05(-1.06%) |
Sep 25, 2013 | 4.754 | 4.791 | 4.742 | 4.748 | 693,210 | +0.02(+0.40%) |
Sep 24, 2013 | 4.761 | 4.773 | 4.729 | 4.729 | 871,303 | -0.01(-0.27%) |
Sep 23, 2013 | 4.754 | 4.761 | 4.729 | 4.742 | 1,201,810 | +0.01(+0.13%) |
Sep 20, 2013 | 4.767 | 4.786 | 4.729 | 4.735 | 1,724,498 | +0.02(+0.40%) |
Sep 19, 2013 | 4.773 | 4.779 | 4.716 | 4.716 | 3,839,426 | -0.25(-4.95%) |
Sep 18, 2013 | 4.861 | 4.990 | 4.846 | 4.962 | 2,766,426 | +0.11(+2.34%) |
Sep 17, 2013 | 4.817 | 4.849 | 4.805 | 4.849 | 761,790 | +0.01(+0.13%) |
Sep 16, 2013 | 4.849 | 4.852 | 4.792 | 4.842 | 1,577,974 | +0.03(+0.65%) |
Sep 13, 2013 | 4.798 | 4.824 | 4.751 | 4.811 | 871,810 | +0.00(+0.00%) |
Sep 12, 2013 | 4.830 | 4.842 | 4.798 | 4.811 | 938,460 | -0.08(-1.55%) |
Sep 11, 2013 | 4.830 | 4.886 | 4.824 | 4.886 | 975,495 | +0.08(+1.57%) |
Sep 10, 2013 | 4.798 | 4.827 | 4.786 | 4.811 | 2,646,270 | +0.09(+1.87%) |
Sep 09, 2013 | 4.685 | 4.729 | 4.672 | 4.723 | 829,495 | +0.11(+2.32%) |
Sep 06, 2013 | 4.654 | 4.666 | 4.575 | 4.616 | 1,313,013 | -0.01(-0.27%) |
Sep 05, 2013 | 4.597 | 4.628 | 4.572 | 4.628 | 1,716,441 | +0.04(+0.82%) |
Sep 04, 2013 | 4.509 | 4.597 | 4.483 | 4.591 | 1,518,916 | +0.05(+1.11%) |
Sep 03, 2013 | 4.521 | 4.572 | 4.509 | 4.540 | 1,131,999 | +0.07(+1.55%) |
Aug 30, 2013 | 4.515 | 4.515 | 4.458 | 4.471 | 925,738 | -0.08(-1.80%) |
Aug 29, 2013 | 4.546 | 4.597 | 4.546 | 4.553 | 1,944,221 | -0.01(-0.14%) |
Aug 28, 2013 | 4.496 | 4.578 | 4.477 | 4.559 | 1,735,581 | +0.08(+1.69%) |
Aug 27, 2013 | 4.540 | 4.562 | 4.477 | 4.483 | 2,392,736 | -0.18(-3.78%) |
Aug 26, 2013 | 4.691 | 4.704 | 4.660 | 4.660 | 1,057,785 | -0.06(-1.20%) |
Aug 23, 2013 | 4.660 | 4.716 | 4.660 | 4.716 | 1,286,306 | -0.04(-0.93%) |
Aug 22, 2013 | 4.729 | 4.767 | 4.723 | 4.761 | 1,141,834 | +0.11(+2.30%) |
Aug 21, 2013 | 4.679 | 4.716 | 4.628 | 4.654 | 1,098,480 | -0.01(-0.14%) |
Aug 20, 2013 | 4.679 | 4.691 | 4.616 | 4.660 | 1,749,375 | -0.11(-2.37%) |
Aug 19, 2013 | 4.824 | 4.852 | 4.767 | 4.773 | 1,522,741 | -0.04(-0.92%) |
Aug 16, 2013 | 4.773 | 4.849 | 4.742 | 4.817 | 2,193,175 | -0.01(-0.13%) |
Aug 15, 2013 | 4.824 | 4.855 | 4.754 | 4.824 | 1,991,563 | -0.03(-0.64%) |
Aug 14, 2013 | 4.824 | 4.873 | 4.817 | 4.855 | 5,512,883 | +0.04(+0.77%) |
Aug 13, 2013 | 4.793 | 4.824 | 4.774 | 4.817 | 1,463,372 | +0.06(+1.17%) |
Aug 12, 2013 | 4.756 | 4.787 | 4.749 | 4.762 | 890,562 | -0.03(-0.65%) |
Aug 09, 2013 | 4.787 | 4.824 | 4.774 | 4.793 | 5,222,177 | +0.02(+0.39%) |
Aug 08, 2013 | 4.830 | 4.837 | 4.765 | 4.774 | 4,987,264 | -0.12(-2.53%) |
Aug 07, 2013 | 4.886 | 4.910 | 4.855 | 4.898 | 1,395,873 | -0.02(-0.50%) |
Aug 06, 2013 | 4.935 | 4.947 | 4.898 | 4.923 | 1,456,812 | +0.01(+0.25%) |
Aug 05, 2013 | 4.904 | 4.935 | 4.879 | 4.910 | 1,368,168 | -0.01(-0.13%) |
Aug 02, 2013 | 4.886 | 4.923 | 4.886 | 4.916 | 1,541,714 | +0.03(+0.63%) |
Aug 01, 2013 | 4.842 | 4.904 | 4.828 | 4.886 | 1,544,591 | +0.11(+2.20%) |
Jul 31, 2013 | 4.743 | 4.830 | 4.737 | 4.780 | 1,962,164 | +0.11(+2.25%) |
Jul 30, 2013 | 4.780 | 4.800 | 4.651 | 4.675 | 2,813,982 | -0.07(-1.56%) |
Jul 29, 2013 | 4.762 | 4.774 | 4.725 | 4.749 | 702,756 | -0.07(-1.41%) |
Jul 26, 2013 | 4.774 | 4.836 | 4.756 | 4.817 | 1,336,715 | -0.03(-0.64%) |
Jul 25, 2013 | 4.793 | 4.848 | 4.780 | 4.848 | 1,462,679 | +0.07(+1.55%) |
Jul 24, 2013 | 4.817 | 4.830 | 4.756 | 4.774 | 1,115,368 | -0.01(-0.26%) |
Jul 23, 2013 | 4.805 | 4.811 | 4.768 | 4.787 | 2,316,405 | +0.07(+1.57%) |
Jul 22, 2013 | 4.681 | 4.712 | 4.675 | 4.712 | 1,445,575 | +0.07(+1.60%) |
Jul 19, 2013 | 4.620 | 4.663 | 4.601 | 4.638 | 874,497 | -0.01(-0.27%) |
Jul 18, 2013 | 4.589 | 4.657 | 4.589 | 4.651 | 1,324,235 | +0.15(+3.30%) |
Jul 17, 2013 | 4.502 | 4.536 | 4.465 | 4.502 | 1,087,854 | -0.01(-0.27%) |
Jul 16, 2013 | 4.484 | 4.527 | 4.465 | 4.514 | 1,290,505 | -0.04(-0.82%) |
Jul 15, 2013 | 4.521 | 4.570 | 4.496 | 4.552 | 1,682,798 | +0.03(+0.68%) |
Jul 12, 2013 | 4.477 | 4.521 | 4.459 | 4.521 | 882,788 | +0.03(+0.69%) |
Jul 11, 2013 | 4.496 | 4.496 | 4.431 | 4.490 | 1,966,821 | -0.10(-2.16%) |
Jul 10, 2013 | 4.558 | 4.620 | 4.533 | 4.589 | 1,299,816 | +0.07(+1.64%) |
Jul 09, 2013 | 4.558 | 4.527 | 4.502 | 4.514 | 1,310,324 | +0.02(+0.55%) |
Jul 08, 2013 | 4.484 | 4.514 | 4.471 | 4.490 | 2,299,045 | +0.04(+0.83%) |
Jul 05, 2013 | 4.409 | 4.453 | 4.388 | 4.453 | 1,759,512 | +0.12(+2.71%) |
Jul 03, 2013 | 4.292 | 4.354 | 4.286 | 4.335 | 1,218,211 | +0.07(+1.59%) |
Jul 02, 2013 | 4.286 | 4.329 | 4.242 | 4.267 | 1,458,372 | -0.02(-0.43%) |
Jul 01, 2013 | 4.301 | 4.323 | 4.267 | 4.286 | 1,620,383 | +0.11(+2.51%) |
Jun 28, 2013 | 4.156 | 4.193 | 4.137 | 4.181 | 2,777,990 | +0.03(+0.75%) |
Jun 27, 2013 | 4.174 | 4.205 | 4.137 | 4.150 | 2,275,343 | -0.01(-0.15%) |
Jun 26, 2013 | 4.162 | 4.174 | 4.119 | 4.156 | 1,192,512 | +0.01(+0.15%) |
Jun 25, 2013 | 4.143 | 4.162 | 4.106 | 4.150 | 1,357,610 | -0.01(-0.30%) |
Jun 24, 2013 | 4.143 | 4.193 | 4.113 | 4.162 | 2,079,334 | +0.02(+0.60%) |
Jun 21, 2013 | 4.181 | 4.199 | 4.075 | 4.137 | 1,912,192 | -0.01(-0.15%) |
Jun 20, 2013 | 4.162 | 4.208 | 4.119 | 4.143 | 2,125,266 | +0.02(+0.45%) |
Jun 19, 2013 | 4.236 | 4.255 | 4.125 | 4.125 | 2,261,168 | -0.23(-5.26%) |
Jun 18, 2013 | 4.292 | 4.385 | 4.286 | 4.354 | 1,840,957 | +0.07(+1.59%) |
Jun 17, 2013 | 4.304 | 4.323 | 4.249 | 4.286 | 1,292,522 | +0.09(+2.21%) |
Jun 14, 2013 | 4.224 | 4.255 | 4.165 | 4.193 | 1,578,042 | +0.00(+0.00%) |
Jun 13, 2013 | 4.143 | 4.205 | 4.116 | 4.193 | 1,011,468 | +0.07(+1.80%) |
Jun 12, 2013 | 4.199 | 4.199 | 4.109 | 4.119 | 1,385,947 | -0.09(-2.20%) |
Jun 11, 2013 | 4.211 | 4.255 | 4.196 | 4.211 | 2,059,624 | -0.08(-1.87%) |
Jun 10, 2013 | 4.304 | 4.310 | 4.258 | 4.292 | 1,202,728 | +0.03(+0.73%) |
Jun 07, 2013 | 4.230 | 4.261 | 4.181 | 4.261 | 967,769 | +0.11(+2.53%) |
Jun 06, 2013 | 4.137 | 4.162 | 4.082 | 4.156 | 1,407,944 | +0.01(+0.30%) |
Jun 05, 2013 | 4.230 | 4.237 | 4.143 | 4.143 | 1,584,020 | -0.12(-2.90%) |
Jun 04, 2013 | 4.292 | 4.323 | 4.236 | 4.267 | 1,966,139 | -0.06(-1.29%) |
Jun 03, 2013 | 4.267 | 4.323 | 4.242 | 4.323 | 2,611,018 | +0.07(+1.75%) |
May 31, 2013 | 4.249 | 4.279 | 4.224 | 4.249 | 4,609,651 | -0.13(-2.97%) |
May 30, 2013 | 4.317 | 4.391 | 4.301 | 4.378 | 3,827,573 | +0.22(+5.20%) |
May 29, 2013 | 4.125 | 4.181 | 4.106 | 4.162 | 2,437,586 | +0.13(+3.22%) |
May 28, 2013 | 4.044 | 4.094 | 4.007 | 4.032 | 1,417,520 | +0.06(+1.56%) |
May 24, 2013 | 3.933 | 3.976 | 3.915 | 3.970 | 1,411,538 | -0.02(-0.47%) |
May 23, 2013 | 3.921 | 4.020 | 3.908 | 3.989 | 2,033,433 | +0.02(+0.47%) |
May 22, 2013 | 3.983 | 4.057 | 3.939 | 3.970 | 2,512,761 | +0.01(+0.16%) |
May 21, 2013 | 3.964 | 3.995 | 3.927 | 3.964 | 1,650,092 | -0.09(-2.29%) |
May 20, 2013 | 4.020 | 4.063 | 4.001 | 4.057 | 2,066,710 | +0.04(+0.92%) |
May 17, 2013 | 3.976 | 4.026 | 3.964 | 4.020 | 2,950,310 | +0.11(+2.71%) |
May 16, 2013 | 3.926 | 3.938 | 3.883 | 3.913 | 2,288,173 | -0.02(-0.46%) |
May 15, 2013 | 3.907 | 3.944 | 3.901 | 3.932 | 2,516,852 | +0.01(+0.31%) |
May 13, 2013 | 3.895 | 3.920 | 3.871 | 3.920 | 2,048,697 | -0.02(-0.61%) |
May 10, 2013 | 3.920 | 3.968 | 3.871 | 3.944 | 9,233,477 | -0.04(-0.91%) |
May 09, 2013 | 3.950 | 4.010 | 3.944 | 3.980 | 5,819,727 | -0.02(-0.60%) |
May 08, 2013 | 4.004 | 4.022 | 3.938 | 4.004 | 5,766,393 | -0.13(-3.22%) |
May 07, 2013 | 4.137 | 4.155 | 4.095 | 4.137 | 1,788,206 | +0.00(+0.00%) |
May 06, 2013 | 4.113 | 4.143 | 4.083 | 4.137 | 1,910,018 | +0.03(+0.74%) |
May 03, 2013 | 4.053 | 4.113 | 4.016 | 4.107 | 1,761,289 | +0.09(+2.26%) |
May 02, 2013 | 3.956 | 4.028 | 3.938 | 4.016 | 3,632,805 | -0.02(-0.60%) |
May 01, 2013 | 4.083 | 4.089 | 4.022 | 4.040 | 3,657,711 | -0.05(-1.18%) |
Apr 30, 2013 | 4.004 | 4.089 | 3.980 | 4.089 | 5,601,518 | +0.11(+2.74%) |
Apr 29, 2013 | 3.962 | 3.986 | 3.944 | 3.980 | 1,261,836 | +0.08(+2.02%) |
Apr 26, 2013 | 3.877 | 3.901 | 3.841 | 3.901 | 1,528,940 | +0.06(+1.57%) |
Apr 25, 2013 | 3.829 | 3.889 | 3.823 | 3.841 | 1,712,222 | +0.05(+1.28%) |
Apr 24, 2013 | 3.744 | 3.805 | 3.744 | 3.793 | 928,201 | +0.05(+1.29%) |
Apr 23, 2013 | 3.659 | 3.744 | 3.653 | 3.744 | 1,394,518 | +0.16(+4.56%) |
Apr 22, 2013 | 3.575 | 3.593 | 3.514 | 3.581 | 1,063,970 | +0.01(+0.34%) |
Apr 19, 2013 | 3.551 | 3.581 | 3.532 | 3.569 | 1,711,476 | +0.08(+2.43%) |
Apr 18, 2013 | 3.557 | 3.563 | 3.454 | 3.484 | 1,643,736 | -0.08(-2.37%) |
Apr 17, 2013 | 3.641 | 3.641 | 3.545 | 3.569 | 2,048,482 | -0.17(-4.53%) |
Apr 16, 2013 | 3.720 | 3.738 | 3.690 | 3.738 | 1,022,161 | +0.15(+4.04%) |
Apr 15, 2013 | 3.708 | 3.708 | 3.593 | 3.593 | 1,130,149 | -0.11(-3.10%) |
Apr 12, 2013 | 3.708 | 3.720 | 3.678 | 3.708 | 1,016,738 | -0.08(-2.08%) |
Apr 11, 2013 | 3.786 | 3.817 | 3.762 | 3.786 | 884,406 | +0.02(+0.48%) |
Apr 10, 2013 | 3.720 | 3.777 | 3.714 | 3.768 | 1,283,973 | +0.13(+3.66%) |
Apr 09, 2013 | 3.593 | 3.659 | 3.572 | 3.635 | 1,107,965 | +0.01(+0.33%) |
Apr 08, 2013 | 3.605 | 3.629 | 3.569 | 3.623 | 1,849,251 | +0.01(+0.33%) |
Apr 05, 2013 | 3.563 | 3.617 | 3.532 | 3.611 | 3,081,345 | -0.05(-1.32%) |
Apr 04, 2013 | 3.665 | 3.708 | 3.608 | 3.659 | 1,168,339 | -0.02(-0.49%) |
Apr 03, 2013 | 3.714 | 3.729 | 3.653 | 3.678 | 1,867,091 | -0.06(-1.62%) |
Apr 02, 2013 | 3.708 | 3.762 | 3.702 | 3.738 | 2,117,828 | +0.10(+2.83%) |