Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.000 | 4.110 | 3.910 | 3.980 | 2,502,277 | -0.01(-0.25%) |
May 29, 2014 | 4.000 | 4.060 | 3.860 | 3.990 | 2,853,542 | +0.02(+0.50%) |
May 28, 2014 | 4.170 | 4.170 | 3.960 | 3.970 | 1,926,824 | -0.19(-4.57%) |
May 27, 2014 | 4.210 | 4.235 | 4.060 | 4.160 | 1,836,754 | +0.20(+5.05%) |
May 23, 2014 | 3.970 | 3.960 | 3.960 | 3.960 | 1,353,100 | -0.02(-0.50%) |
May 22, 2014 | 4.030 | 4.050 | 3.950 | 3.980 | 755,421 | -0.02(-0.50%) |
May 21, 2014 | 4.210 | 4.210 | 3.965 | 4.000 | 1,914,945 | -0.20(-4.76%) |
May 20, 2014 | 4.270 | 4.280 | 4.130 | 4.200 | 1,408,950 | -0.04(-0.94%) |
May 19, 2014 | 4.080 | 4.320 | 4.060 | 4.240 | 2,080,372 | +0.15(+3.67%) |
May 16, 2014 | 4.090 | 4.200 | 3.940 | 4.090 | 1,786,954 | +0.06(+1.49%) |
May 15, 2014 | 3.840 | 4.065 | 3.730 | 4.030 | 2,879,578 | +0.19(+4.95%) |
May 14, 2014 | 3.780 | 3.875 | 3.780 | 3.840 | 1,297,460 | +0.04(+1.05%) |
May 13, 2014 | 3.880 | 3.890 | 3.780 | 3.800 | 1,182,407 | -0.06(-1.55%) |
May 12, 2014 | 3.730 | 3.950 | 3.730 | 3.860 | 3,039,442 | +0.18(+4.89%) |
May 09, 2014 | 3.540 | 3.720 | 3.530 | 3.680 | 3,283,589 | +0.13(+3.66%) |
May 08, 2014 | 3.900 | 4.030 | 3.540 | 3.550 | 6,192,730 | -0.40(-10.13%) |
May 07, 2014 | 4.560 | 4.650 | 3.800 | 3.950 | 9,339,039 | -1.38(-25.89%) |
May 06, 2014 | 5.550 | 5.600 | 5.310 | 5.330 | 3,689,600 | -0.23(-4.14%) |
May 05, 2014 | 5.500 | 5.570 | 5.450 | 5.560 | 2,143,301 | +0.03(+0.54%) |
May 02, 2014 | 5.540 | 5.570 | 5.471 | 5.530 | 1,760,739 | -0.02(-0.36%) |
May 01, 2014 | 5.670 | 5.750 | 5.510 | 5.550 | 1,647,668 | -0.17(-2.97%) |
Apr 30, 2014 | 5.470 | 5.735 | 5.450 | 5.720 | 1,560,805 | +0.22(+4.00%) |
Apr 29, 2014 | 5.560 | 5.575 | 5.420 | 5.500 | 1,323,574 | -0.04(-0.72%) |
Apr 28, 2014 | 5.560 | 5.610 | 5.365 | 5.540 | 1,305,457 | -0.02(-0.36%) |
Apr 25, 2014 | 5.630 | 5.640 | 5.500 | 5.560 | 1,299,536 | -0.09(-1.59%) |
Apr 24, 2014 | 5.740 | 5.750 | 5.600 | 5.650 | 737,047 | -0.05(-0.88%) |
Apr 23, 2014 | 5.790 | 5.810 | 5.680 | 5.700 | 515,114 | -0.09(-1.55%) |
Apr 22, 2014 | 5.690 | 5.820 | 5.640 | 5.790 | 955,840 | +0.13(+2.30%) |
Apr 21, 2014 | 5.670 | 5.720 | 5.610 | 5.660 | 846,058 | -0.01(-0.18%) |
Apr 17, 2014 | 5.580 | 5.670 | 5.670 | 5.670 | 728,900 | +0.05(+0.89%) |
Apr 16, 2014 | 5.720 | 5.740 | 5.560 | 5.620 | 1,029,819 | -0.03(-0.53%) |
Apr 15, 2014 | 5.620 | 5.710 | 5.440 | 5.650 | 1,801,929 | +0.03(+0.53%) |
Apr 14, 2014 | 5.650 | 5.700 | 5.540 | 5.620 | 848,806 | +0.00(+0.00%) |
Apr 11, 2014 | 5.670 | 5.730 | 5.550 | 5.620 | 1,753,924 | -0.13(-2.26%) |
Apr 10, 2014 | 5.900 | 5.910 | 5.660 | 5.750 | 1,836,456 | -0.19(-3.20%) |
Apr 09, 2014 | 5.870 | 5.970 | 5.784 | 5.940 | 1,148,142 | +0.08(+1.37%) |
Apr 08, 2014 | 5.870 | 5.900 | 5.740 | 5.860 | 1,443,917 | -0.02(-0.34%) |
Apr 07, 2014 | 6.000 | 6.049 | 5.820 | 5.880 | 1,571,469 | -0.17(-2.81%) |
Apr 04, 2014 | 6.060 | 6.120 | 5.980 | 6.050 | 2,455,575 | +0.01(+0.17%) |
Apr 03, 2014 | 6.170 | 6.190 | 6.040 | 6.040 | 2,972,116 | -0.06(-0.98%) |
Apr 02, 2014 | 6.100 | 6.160 | 6.030 | 6.100 | 1,284,683 | +0.01(+0.16%) |
Apr 01, 2014 | 6.050 | 6.230 | 6.000 | 6.090 | 3,699,276 | +0.29(+5.00%) |
Mar 31, 2014 | 5.660 | 5.850 | 5.660 | 5.800 | 2,187,429 | +0.20(+3.57%) |
Mar 28, 2014 | 5.550 | 5.700 | 5.480 | 5.600 | 2,084,964 | +0.04(+0.72%) |
Mar 27, 2014 | 5.690 | 5.740 | 5.470 | 5.560 | 1,947,639 | +0.02(+0.36%) |
Mar 26, 2014 | 5.750 | 5.759 | 5.525 | 5.540 | 1,676,235 | -0.17(-2.98%) |
Mar 25, 2014 | 5.710 | 5.800 | 5.640 | 5.710 | 995,250 | +0.02(+0.35%) |
Mar 24, 2014 | 5.860 | 5.940 | 5.540 | 5.690 | 3,218,511 | -0.17(-2.90%) |
Mar 21, 2014 | 5.850 | 6.010 | 5.830 | 5.860 | 1,694,862 | +0.04(+0.69%) |
Mar 20, 2014 | 5.630 | 5.820 | 5.600 | 5.820 | 1,192,444 | +0.21(+3.74%) |
Mar 19, 2014 | 5.710 | 5.780 | 5.580 | 5.610 | 3,302,411 | -0.09(-1.67%) |
Mar 18, 2014 | 5.780 | 5.830 | 5.670 | 5.705 | 1,843,143 | -0.08(-1.30%) |
Mar 17, 2014 | 5.680 | 5.810 | 5.660 | 5.780 | 811,462 | +0.16(+2.85%) |
Mar 14, 2014 | 5.660 | 5.750 | 5.600 | 5.620 | 667,223 | -0.04(-0.71%) |
Mar 13, 2014 | 5.800 | 5.830 | 5.610 | 5.660 | 1,935,057 | -0.10(-1.74%) |
Mar 12, 2014 | 5.790 | 5.886 | 5.720 | 5.760 | 1,608,602 | -0.03(-0.52%) |
Mar 11, 2014 | 5.940 | 5.950 | 5.700 | 5.790 | 736,758 | -0.12(-2.03%) |
Mar 10, 2014 | 5.900 | 6.000 | 5.885 | 5.910 | 960,551 | -0.03(-0.51%) |
Mar 07, 2014 | 6.050 | 6.050 | 5.860 | 5.940 | 789,779 | -0.05(-0.83%) |
Mar 06, 2014 | 5.980 | 6.030 | 5.880 | 5.990 | 1,112,295 | +0.04(+0.67%) |
Mar 05, 2014 | 6.020 | 6.040 | 5.860 | 5.950 | 1,224,326 | -0.10(-1.65%) |
Mar 04, 2014 | 5.800 | 6.140 | 5.800 | 6.050 | 2,500,506 | +0.35(+6.14%) |
Mar 03, 2014 | 5.700 | 5.720 | 5.580 | 5.700 | 1,586,592 | -0.03(-0.52%) |
Feb 28, 2014 | 5.900 | 6.010 | 5.710 | 5.730 | 1,573,359 | -0.16(-2.72%) |
Feb 27, 2014 | 6.010 | 6.030 | 5.840 | 5.890 | 1,410,736 | -0.11(-1.83%) |
Feb 26, 2014 | 5.670 | 6.150 | 5.630 | 6.000 | 2,981,223 | +0.31(+5.45%) |
Feb 25, 2014 | 5.850 | 5.980 | 5.670 | 5.690 | 1,281,729 | -0.18(-3.07%) |
Feb 24, 2014 | 6.060 | 6.175 | 5.870 | 5.870 | 2,269,332 | -0.14(-2.33%) |
Feb 21, 2014 | 5.920 | 6.090 | 5.860 | 6.010 | 2,097,187 | +0.13(+2.21%) |
Feb 20, 2014 | 5.730 | 5.910 | 5.610 | 5.880 | 1,660,359 | +0.12(+2.08%) |
Feb 19, 2014 | 5.780 | 5.851 | 5.750 | 5.760 | 1,592,468 | -0.03(-0.52%) |
Feb 18, 2014 | 5.810 | 5.930 | 5.740 | 5.790 | 2,384,157 | -0.13(-2.28%) |
Feb 14, 2014 | 5.420 | 5.925 | 5.925 | 5.925 | 3,929,100 | +0.54(+9.93%) |
Feb 13, 2014 | 5.460 | 5.500 | 5.310 | 5.390 | 2,430,891 | -0.08(-1.46%) |
Feb 12, 2014 | 5.470 | 5.580 | 5.390 | 5.470 | 1,469,177 | -0.04(-0.73%) |
Feb 11, 2014 | 5.470 | 5.520 | 5.290 | 5.510 | 3,055,447 | +0.01(+0.18%) |
Feb 10, 2014 | 5.560 | 5.680 | 5.470 | 5.500 | 2,517,972 | -0.17(-3.00%) |
Feb 07, 2014 | 5.930 | 5.950 | 5.550 | 5.670 | 3,075,462 | -0.22(-3.74%) |
Feb 06, 2014 | 5.920 | 6.030 | 5.520 | 5.890 | 4,925,813 | -0.03(-0.51%) |
Feb 05, 2014 | 5.900 | 6.010 | 5.420 | 5.920 | 8,592,583 | -1.12(-15.91%) |
Feb 04, 2014 | 6.960 | 7.060 | 6.760 | 7.040 | 1,393,170 | +0.14(+2.03%) |
Feb 03, 2014 | 7.340 | 7.400 | 6.850 | 6.900 | 1,726,568 | -0.42(-5.74%) |
Jan 31, 2014 | 7.360 | 7.380 | 7.190 | 7.320 | 1,082,589 | -0.13(-1.76%) |
Jan 30, 2014 | 7.220 | 7.490 | 7.150 | 7.451 | 1,141,653 | +0.34(+4.80%) |
Jan 29, 2014 | 7.210 | 7.320 | 7.055 | 7.110 | 957,753 | -0.14(-1.93%) |
Jan 28, 2014 | 7.200 | 7.300 | 7.150 | 7.250 | 913,670 | +0.01(+0.14%) |
Jan 27, 2014 | 7.400 | 7.430 | 7.040 | 7.240 | 1,364,801 | -0.11(-1.50%) |
Jan 24, 2014 | 7.800 | 7.930 | 7.235 | 7.350 | 1,779,496 | -0.46(-5.89%) |
Jan 23, 2014 | 7.820 | 8.140 | 7.720 | 7.810 | 2,518,584 | +0.05(+0.64%) |
Jan 22, 2014 | 7.580 | 7.800 | 7.530 | 7.760 | 751,838 | +0.19(+2.51%) |
Jan 21, 2014 | 7.560 | 7.750 | 7.520 | 7.570 | 1,066,659 | +0.09(+1.20%) |
Jan 17, 2014 | 7.740 | 7.480 | 7.480 | 7.480 | 790,100 | -0.26(-3.36%) |
Jan 16, 2014 | 7.840 | 7.960 | 7.690 | 7.740 | 1,140,312 | -0.08(-1.02%) |
Jan 15, 2014 | 7.700 | 7.900 | 7.560 | 7.820 | 1,488,396 | +0.12(+1.56%) |
Jan 14, 2014 | 6.990 | 7.750 | 6.990 | 7.700 | 1,942,240 | +0.71(+10.16%) |
Jan 13, 2014 | 7.450 | 7.530 | 6.920 | 6.990 | 1,557,834 | -0.45(-6.05%) |
Jan 10, 2014 | 7.370 | 7.530 | 7.325 | 7.440 | 1,319,671 | +0.11(+1.50%) |
Jan 09, 2014 | 7.200 | 7.430 | 7.120 | 7.330 | 1,528,269 | +0.16(+2.23%) |
Jan 08, 2014 | 6.820 | 7.170 | 6.820 | 7.170 | 1,199,272 | +0.24(+3.46%) |
Jan 07, 2014 | 6.980 | 7.090 | 6.845 | 6.930 | 1,018,933 | +0.00(+0.00%) |
Jan 06, 2014 | 7.080 | 7.230 | 6.930 | 6.930 | 1,231,647 | -0.10(-1.42%) |
Jan 03, 2014 | 6.990 | 7.070 | 6.825 | 7.030 | 919,327 | +0.04(+0.57%) |
Jan 02, 2014 | 7.060 | 7.060 | 6.860 | 6.990 | 847,169 | +0.01(+0.14%) |
Dec 31, 2013 | 7.000 | 6.980 | 6.980 | 6.980 | 967,700 | -0.01(-0.14%) |
Dec 30, 2013 | 7.070 | 7.080 | 6.960 | 6.990 | 820,233 | -0.05(-0.71%) |
Dec 27, 2013 | 7.050 | 7.150 | 6.950 | 7.040 | 1,061,783 | +0.00(+0.00%) |
Dec 26, 2013 | 7.190 | 7.240 | 7.030 | 7.040 | 794,708 | -0.14(-1.95%) |
Dec 24, 2013 | 7.150 | 7.250 | 7.090 | 7.180 | 589,239 | +0.08(+1.13%) |
Dec 23, 2013 | 6.960 | 7.190 | 6.900 | 7.100 | 1,372,126 | +0.18(+2.60%) |
Dec 20, 2013 | 7.010 | 7.080 | 6.910 | 6.920 | 1,514,400 | -0.11(-1.56%) |
Dec 19, 2013 | 7.010 | 7.070 | 6.820 | 7.030 | 1,079,629 | +0.14(+2.03%) |
Dec 18, 2013 | 6.870 | 6.920 | 6.730 | 6.890 | 1,070,501 | +0.05(+0.73%) |
Dec 17, 2013 | 6.840 | 6.990 | 6.830 | 6.840 | 759,486 | -0.04(-0.58%) |
Dec 16, 2013 | 6.940 | 7.000 | 6.800 | 6.880 | 960,011 | +0.03(+0.44%) |
Dec 13, 2013 | 6.720 | 6.930 | 6.685 | 6.850 | 1,048,548 | +0.16(+2.39%) |
Dec 12, 2013 | 6.770 | 6.870 | 6.580 | 6.690 | 933,234 | -0.09(-1.33%) |
Dec 11, 2013 | 6.980 | 7.000 | 6.770 | 6.780 | 1,557,098 | -0.22(-3.14%) |
Dec 10, 2013 | 6.930 | 7.120 | 6.880 | 7.000 | 1,297,499 | +0.08(+1.16%) |
Dec 09, 2013 | 6.970 | 7.110 | 6.880 | 6.920 | 907,261 | -0.07(-1.00%) |
Dec 06, 2013 | 7.190 | 7.218 | 6.890 | 6.990 | 0 | -0.11(-1.55%) |
Dec 05, 2013 | 6.970 | 7.200 | 6.965 | 7.100 | 0 | +0.17(+2.45%) |
Dec 04, 2013 | 6.780 | 6.990 | 6.730 | 6.930 | 0 | +0.11(+1.61%) |
Dec 03, 2013 | 6.830 | 6.950 | 6.780 | 6.820 | 0 | -0.04(-0.58%) |
Dec 02, 2013 | 6.980 | 7.010 | 6.750 | 6.860 | 1,111,247 | -0.09(-1.29%) |
Nov 29, 2013 | 7.000 | 7.060 | 6.900 | 6.950 | 0 | -0.03(-0.43%) |
Nov 27, 2013 | 6.900 | 7.090 | 6.870 | 6.980 | 0 | +0.11(+1.60%) |
Nov 26, 2013 | 6.580 | 6.920 | 6.480 | 6.870 | 0 | +0.55(+8.70%) |
Nov 25, 2013 | 6.280 | 6.350 | 6.160 | 6.320 | 1,234,046 | +0.06(+0.96%) |
Nov 22, 2013 | 6.410 | 6.450 | 6.250 | 6.260 | 0 | -0.14(-2.19%) |
Nov 21, 2013 | 6.300 | 6.470 | 6.300 | 6.400 | 1,778,698 | +0.14(+2.24%) |
Nov 20, 2013 | 6.280 | 6.400 | 6.250 | 6.260 | 0 | +0.04(+0.64%) |
Nov 19, 2013 | 6.300 | 6.440 | 6.160 | 6.220 | 1,404,185 | -0.10(-1.58%) |
Nov 18, 2013 | 6.290 | 6.360 | 6.200 | 6.320 | 0 | +0.06(+0.96%) |
Nov 15, 2013 | 6.260 | 6.290 | 6.210 | 6.260 | 0 | -0.02(-0.32%) |
Nov 14, 2013 | 6.410 | 6.450 | 6.110 | 6.280 | 1,660,321 | -0.11(-1.72%) |
Nov 13, 2013 | 6.460 | 6.570 | 6.340 | 6.390 | 0 | -0.08(-1.24%) |
Nov 12, 2013 | 6.340 | 6.490 | 6.300 | 6.470 | 0 | +0.18(+2.86%) |
Nov 11, 2013 | 6.290 | 6.400 | 6.210 | 6.290 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 6.010 | 6.300 | 6.010 | 6.290 | 0 | +0.28(+4.66%) |
Nov 07, 2013 | 6.150 | 6.150 | 5.970 | 6.010 | 1,619,973 | -0.14(-2.28%) |
Nov 06, 2013 | 5.980 | 6.210 | 5.920 | 6.150 | 2,043,089 | +0.13(+2.16%) |
Nov 05, 2013 | 6.290 | 6.290 | 5.870 | 6.020 | 3,933,612 | -0.28(-4.44%) |
Nov 04, 2013 | 6.090 | 6.650 | 6.060 | 6.300 | 8,901,998 | +0.92(+17.21%) |
Nov 01, 2013 | 5.360 | 5.390 | 5.205 | 5.375 | 0 | +0.01(+0.19%) |
Oct 31, 2013 | 5.300 | 5.390 | 5.160 | 5.365 | 0 | +0.06(+1.04%) |
Oct 30, 2013 | 5.570 | 5.650 | 5.280 | 5.310 | 1,092,417 | -0.19(-3.45%) |
Oct 29, 2013 | 5.420 | 5.520 | 5.380 | 5.500 | 0 | +0.07(+1.29%) |
Oct 28, 2013 | 5.490 | 5.510 | 5.295 | 5.430 | 0 | -0.06(-1.09%) |
Oct 25, 2013 | 5.550 | 5.600 | 5.430 | 5.490 | 0 | -0.08(-1.44%) |
Oct 24, 2013 | 5.660 | 5.675 | 5.560 | 5.570 | 1,178,868 | -0.06(-1.07%) |
Oct 23, 2013 | 5.710 | 5.750 | 5.600 | 5.630 | 748,603 | -0.12(-2.09%) |
Oct 22, 2013 | 5.980 | 6.000 | 5.730 | 5.750 | 1,040,725 | -0.19(-3.20%) |
Oct 21, 2013 | 5.870 | 5.970 | 5.850 | 5.940 | 1,062,952 | +0.11(+1.89%) |
Oct 18, 2013 | 5.750 | 5.840 | 5.710 | 5.830 | 1,120,402 | +0.17(+3.00%) |
Oct 17, 2013 | 5.710 | 5.715 | 5.560 | 5.660 | 1,856,524 | -0.10(-1.74%) |
Oct 16, 2013 | 5.610 | 5.850 | 5.610 | 5.760 | 2,976,560 | +0.24(+4.35%) |
Oct 15, 2013 | 5.550 | 5.615 | 5.450 | 5.520 | 995,619 | +0.00(+0.00%) |
Oct 14, 2013 | 5.440 | 5.650 | 5.430 | 5.520 | 1,459,728 | +0.08(+1.47%) |
Oct 11, 2013 | 5.360 | 5.480 | 5.255 | 5.440 | 0 | +0.10(+1.87%) |
Oct 10, 2013 | 5.180 | 5.370 | 5.140 | 5.340 | 1,640,351 | +0.23(+4.50%) |
Oct 09, 2013 | 5.170 | 5.290 | 5.100 | 5.110 | 2,730,804 | -0.03(-0.58%) |
Oct 08, 2013 | 5.200 | 5.430 | 5.040 | 5.140 | 2,556,876 | -0.04(-0.77%) |
Oct 07, 2013 | 5.160 | 5.210 | 5.130 | 5.180 | 0 | +0.02(+0.39%) |
Oct 04, 2013 | 5.180 | 5.210 | 5.140 | 5.160 | 0 | -0.01(-0.19%) |
Oct 03, 2013 | 5.190 | 5.240 | 5.130 | 5.170 | 1,564,540 | -0.03(-0.58%) |
Oct 02, 2013 | 5.250 | 5.290 | 5.175 | 5.200 | 1,714,230 | -0.05(-0.95%) |
Oct 01, 2013 | 5.200 | 5.260 | 5.150 | 5.250 | 1,569,113 | +0.03(+0.57%) |
Sep 30, 2013 | 5.150 | 5.275 | 4.940 | 5.220 | 0 | +0.04(+0.77%) |
Sep 27, 2013 | 5.080 | 5.200 | 5.080 | 5.180 | 0 | +0.07(+1.37%) |
Sep 26, 2013 | 4.980 | 5.120 | 4.940 | 5.110 | 2,937,651 | +0.15(+3.02%) |
Sep 25, 2013 | 5.070 | 5.130 | 4.960 | 4.960 | 4,455,216 | -0.08(-1.59%) |
Sep 24, 2013 | 5.110 | 5.230 | 5.025 | 5.040 | 4,179,396 | -0.05(-1.00%) |
Sep 23, 2013 | 5.010 | 5.140 | 4.950 | 5.091 | 3,205,034 | +0.09(+1.82%) |
Sep 20, 2013 | 4.840 | 5.050 | 4.840 | 5.000 | 0 | +0.20(+4.17%) |
Sep 19, 2013 | 4.590 | 4.830 | 4.570 | 4.800 | 3,122,379 | +0.25(+5.49%) |
Sep 18, 2013 | 4.510 | 4.640 | 4.470 | 4.550 | 0 | +0.07(+1.56%) |
Sep 17, 2013 | 4.520 | 4.520 | 4.430 | 4.480 | 0 | +0.11(+2.52%) |
Sep 16, 2013 | 4.350 | 4.400 | 4.260 | 4.370 | 0 | +0.04(+0.92%) |
Sep 13, 2013 | 4.350 | 4.450 | 4.250 | 4.330 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 4.580 | 4.660 | 4.285 | 4.330 | 0 | +0.30(+7.44%) |
Sep 11, 2013 | 4.020 | 4.100 | 4.010 | 4.030 | 0 | +0.00(+0.00%) |
Sep 10, 2013 | 4.020 | 4.070 | 4.010 | 4.030 | 436,544 | +0.01(+0.25%) |
Sep 09, 2013 | 3.930 | 4.020 | 3.930 | 4.020 | 0 | +0.11(+2.81%) |
Sep 06, 2013 | 3.990 | 4.020 | 3.910 | 3.910 | 0 | -0.05(-1.26%) |
Sep 05, 2013 | 3.860 | 4.010 | 3.860 | 3.960 | 0 | +0.09(+2.33%) |
Sep 04, 2013 | 3.830 | 3.970 | 3.821 | 3.870 | 0 | +0.03(+0.78%) |
Sep 03, 2013 | 3.760 | 3.900 | 3.740 | 3.840 | 0 | +0.11(+2.95%) |
Aug 30, 2013 | 3.760 | 3.820 | 3.690 | 3.730 | 0 | -0.04(-1.06%) |
Aug 29, 2013 | 3.720 | 3.780 | 3.720 | 3.770 | 661,947 | +0.04(+1.21%) |
Aug 28, 2013 | 3.710 | 3.830 | 3.710 | 3.725 | 0 | +0.00(+0.13%) |
Aug 27, 2013 | 3.830 | 3.870 | 3.700 | 3.720 | 435,959 | -0.15(-3.88%) |
Aug 26, 2013 | 3.860 | 3.950 | 3.820 | 3.870 | 0 | +0.01(+0.26%) |
Aug 23, 2013 | 3.880 | 3.910 | 3.840 | 3.860 | 0 | -0.02(-0.52%) |
Aug 22, 2013 | 3.890 | 3.930 | 3.840 | 3.880 | 1,313,947 | -0.01(-0.26%) |
Aug 21, 2013 | 3.790 | 3.960 | 3.790 | 3.890 | 0 | +0.05(+1.30%) |
Aug 20, 2013 | 3.840 | 3.890 | 3.790 | 3.840 | 638,406 | +0.02(+0.52%) |
Aug 19, 2013 | 3.870 | 3.890 | 3.770 | 3.820 | 795,515 | -0.07(-1.80%) |
Aug 16, 2013 | 3.970 | 4.020 | 3.860 | 3.890 | 0 | -0.06(-1.52%) |
Aug 15, 2013 | 4.060 | 4.110 | 3.910 | 3.950 | 877,652 | -0.13(-3.19%) |
Aug 14, 2013 | 4.100 | 4.150 | 4.050 | 4.080 | 888,602 | -0.01(-0.24%) |
Aug 13, 2013 | 4.100 | 4.120 | 4.020 | 4.090 | 751,446 | -0.01(-0.24%) |
Aug 12, 2013 | 4.070 | 4.130 | 4.070 | 4.100 | 1,534,859 | +0.02(+0.49%) |
Aug 09, 2013 | 4.090 | 4.110 | 4.050 | 4.080 | 807,350 | -0.01(-0.24%) |
Aug 08, 2013 | 4.100 | 4.170 | 4.070 | 4.090 | 737,361 | +0.00(+0.00%) |
Aug 07, 2013 | 4.010 | 4.110 | 4.010 | 4.090 | 1,385,477 | +0.05(+1.24%) |
Aug 06, 2013 | 4.110 | 4.160 | 4.040 | 4.040 | 948,948 | -0.07(-1.70%) |
Aug 05, 2013 | 4.100 | 4.190 | 3.920 | 4.110 | 1,301,359 | -0.01(-0.24%) |
Aug 02, 2013 | 4.150 | 4.230 | 4.090 | 4.120 | 1,089,220 | -0.06(-1.44%) |
Aug 01, 2013 | 4.340 | 4.400 | 4.140 | 4.180 | 1,845,888 | -0.15(-3.46%) |
Jul 31, 2013 | 4.100 | 4.350 | 4.070 | 4.330 | 0 | +0.27(+6.65%) |
Jul 30, 2013 | 4.030 | 4.090 | 4.010 | 4.060 | 0 | +0.05(+1.25%) |
Jul 29, 2013 | 4.050 | 4.070 | 4.010 | 4.010 | 0 | -0.04(-0.99%) |
Jul 26, 2013 | 4.060 | 4.080 | 4.030 | 4.050 | 0 | -0.04(-0.98%) |
Jul 25, 2013 | 4.080 | 4.110 | 4.040 | 4.090 | 0 | +0.01(+0.25%) |
Jul 24, 2013 | 4.120 | 4.140 | 4.050 | 4.080 | 0 | -0.01(-0.24%) |
Jul 23, 2013 | 4.050 | 4.100 | 4.000 | 4.090 | 0 | +0.03(+0.74%) |
Jul 22, 2013 | 3.895 | 4.060 | 3.910 | 4.060 | 0 | +0.15(+3.84%) |
Jul 19, 2013 | 3.850 | 3.950 | 3.840 | 3.910 | 0 | +0.06(+1.56%) |
Jul 18, 2013 | 3.790 | 3.861 | 3.700 | 3.850 | 0 | +0.07(+1.85%) |
Jul 17, 2013 | 3.650 | 3.880 | 3.630 | 3.780 | 2,178,142 | +0.20(+5.59%) |
Jul 16, 2013 | 3.570 | 3.610 | 3.550 | 3.580 | 0 | -0.01(-0.28%) |
Jul 15, 2013 | 3.600 | 3.610 | 3.540 | 3.590 | 0 | +0.01(+0.28%) |
Jul 12, 2013 | 3.600 | 3.630 | 3.570 | 3.580 | 0 | -0.01(-0.28%) |
Jul 11, 2013 | 3.590 | 3.600 | 3.570 | 3.590 | 0 | +0.04(+1.13%) |
Jul 10, 2013 | 3.550 | 3.580 | 3.540 | 3.550 | 0 | +0.00(+0.00%) |
Jul 09, 2013 | 3.560 | 3.570 | 3.520 | 3.550 | 0 | +0.00(+0.00%) |
Jul 08, 2013 | 3.540 | 3.560 | 3.510 | 3.550 | 0 | +0.01(+0.28%) |
Jul 05, 2013 | 3.590 | 3.600 | 3.520 | 3.540 | 0 | +0.01(+0.28%) |
Jul 03, 2013 | 3.540 | 3.590 | 3.500 | 3.530 | 0 | -0.01(-0.28%) |
Jul 02, 2013 | 3.510 | 3.570 | 3.460 | 3.540 | 0 | +0.03(+0.85%) |
Jul 01, 2013 | 3.490 | 3.550 | 3.360 | 3.510 | 0 | +0.07(+2.03%) |
Jun 28, 2013 | 3.460 | 3.490 | 3.420 | 3.440 | 3,416,031 | -0.02(-0.58%) |
Jun 27, 2013 | 3.440 | 3.470 | 3.410 | 3.460 | 0 | +0.03(+0.87%) |
Jun 26, 2013 | 3.480 | 3.500 | 3.390 | 3.430 | 0 | -0.04(-1.15%) |
Jun 25, 2013 | 3.500 | 3.500 | 3.445 | 3.470 | 0 | -0.01(-0.29%) |
Jun 24, 2013 | 3.510 | 3.578 | 3.440 | 3.480 | 0 | -0.05(-1.42%) |
Jun 21, 2013 | 3.480 | 3.570 | 3.470 | 3.530 | 1,087,121 | +0.07(+2.02%) |
Jun 20, 2013 | 3.530 | 3.535 | 3.460 | 3.460 | 0 | -0.07(-1.98%) |
Jun 19, 2013 | 3.560 | 3.580 | 3.520 | 3.530 | 0 | -0.02(-0.56%) |
Jun 18, 2013 | 3.500 | 3.570 | 3.475 | 3.550 | 0 | +0.00(+0.00%) |
Jun 17, 2013 | 3.570 | 3.600 | 3.530 | 3.550 | 0 | +0.02(+0.57%) |
Jun 14, 2013 | 3.580 | 3.580 | 3.510 | 3.530 | 0 | -0.04(-1.12%) |
Jun 13, 2013 | 3.520 | 3.590 | 3.500 | 3.570 | 499,835 | +0.06(+1.71%) |
Jun 12, 2013 | 3.540 | 3.585 | 3.490 | 3.510 | 401,203 | -0.01(-0.28%) |
Jun 11, 2013 | 3.510 | 3.570 | 3.470 | 3.520 | 1,104,091 | -0.01(-0.28%) |
Jun 10, 2013 | 3.500 | 3.540 | 3.480 | 3.530 | 0 | +0.06(+1.73%) |
Jun 07, 2013 | 3.520 | 3.530 | 3.460 | 3.470 | 0 | -0.04(-1.14%) |
Jun 06, 2013 | 3.490 | 3.545 | 3.440 | 3.510 | 165,344 | +0.03(+0.86%) |
Jun 05, 2013 | 3.500 | 3.560 | 3.470 | 3.480 | 0 | -0.02(-0.57%) |
Jun 04, 2013 | 3.600 | 3.630 | 3.480 | 3.500 | 0 | -0.12(-3.31%) |