Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.820 | 4.020 | 3.820 | 4.000 | 123,384 | +0.16(+4.17%) |
Apr 29, 2014 | 3.752 | 3.870 | 3.752 | 3.840 | 81,957 | +0.08(+2.13%) |
Apr 28, 2014 | 3.729 | 3.770 | 3.720 | 3.760 | 167,062 | +0.06(+1.54%) |
Apr 25, 2014 | 3.670 | 3.730 | 3.670 | 3.703 | 102,860 | +0.04(+1.10%) |
Apr 24, 2014 | 3.665 | 3.690 | 3.650 | 3.663 | 27,677 | +0.03(+0.90%) |
Apr 23, 2014 | 3.646 | 3.680 | 3.630 | 3.630 | 51,493 | -0.04(-1.09%) |
Apr 22, 2014 | 3.630 | 3.670 | 3.629 | 3.670 | 44,313 | +0.02(+0.56%) |
Apr 21, 2014 | 3.645 | 3.670 | 3.630 | 3.649 | 81,600 | -0.01(-0.17%) |
Apr 17, 2014 | 3.656 | 3.656 | 3.656 | 0 | -0.04(-1.18%) | |
Apr 16, 2014 | 3.709 | 3.750 | 3.680 | 3.699 | 41,430 | -0.02(-0.55%) |
Apr 15, 2014 | 3.725 | 3.770 | 3.710 | 3.720 | 186,136 | -0.06(-1.59%) |
Apr 14, 2014 | 3.670 | 3.780 | 3.670 | 3.780 | 89,179 | +0.11(+3.00%) |
Apr 11, 2014 | 3.653 | 3.680 | 3.640 | 3.670 | 0 | -0.01(-0.27%) |
Apr 10, 2014 | 3.750 | 3.750 | 3.640 | 3.680 | 125,043 | -0.07(-1.87%) |
Apr 09, 2014 | 3.746 | 3.770 | 3.720 | 3.750 | 240,074 | -0.02(-0.53%) |
Apr 08, 2014 | 3.750 | 3.800 | 3.734 | 3.770 | 82,106 | +0.03(+0.80%) |
Apr 07, 2014 | 3.760 | 3.790 | 3.736 | 3.740 | 172,759 | -0.04(-1.06%) |
Apr 04, 2014 | 3.786 | 3.790 | 3.740 | 3.780 | 0 | -0.01(-0.26%) |
Apr 03, 2014 | 3.860 | 3.870 | 3.790 | 3.790 | 374,933 | -0.10(-2.57%) |
Apr 02, 2014 | 3.860 | 3.890 | 3.810 | 3.890 | 491,857 | +0.06(+1.57%) |
Apr 01, 2014 | 3.760 | 3.850 | 3.600 | 3.830 | 79,804 | +0.12(+3.14%) |
Mar 31, 2014 | 3.670 | 3.720 | 3.660 | 3.713 | 2,127,610 | +0.03(+0.90%) |
Mar 28, 2014 | 3.713 | 3.720 | 3.670 | 3.680 | 0 | -0.03(-0.81%) |
Mar 27, 2014 | 3.640 | 3.710 | 3.640 | 3.710 | 84,690 | +0.05(+1.42%) |
Mar 26, 2014 | 3.690 | 3.690 | 3.640 | 3.658 | 107,113 | -0.06(-1.70%) |
Mar 25, 2014 | 3.705 | 3.721 | 3.610 | 3.721 | 361,942 | +0.00(+0.03%) |
Mar 24, 2014 | 3.720 | 3.730 | 3.650 | 3.720 | 125,051 | -0.01(-0.27%) |
Mar 21, 2014 | 3.760 | 3.779 | 3.719 | 3.730 | 0 | +0.03(+0.90%) |
Mar 20, 2014 | 3.650 | 3.722 | 3.630 | 3.697 | 126,118 | +0.05(+1.28%) |
Mar 19, 2014 | 3.750 | 3.750 | 3.620 | 3.650 | 83,968 | -0.09(-2.41%) |
Mar 18, 2014 | 3.730 | 3.775 | 3.711 | 3.740 | 1,476,121 | +0.02(+0.54%) |
Mar 17, 2014 | 3.616 | 3.750 | 3.616 | 3.720 | 536,615 | +0.18(+5.08%) |
Mar 14, 2014 | 3.504 | 3.540 | 3.470 | 3.540 | 0 | +0.05(+1.43%) |
Mar 13, 2014 | 3.478 | 3.540 | 3.450 | 3.490 | 863,490 | +0.11(+3.25%) |
Mar 12, 2014 | 3.300 | 3.382 | 3.292 | 3.380 | 60,701 | +0.05(+1.50%) |
Mar 11, 2014 | 3.415 | 3.459 | 3.330 | 3.330 | 149,591 | -0.09(-2.63%) |
Mar 10, 2014 | 3.270 | 3.420 | 3.263 | 3.420 | 196,722 | +0.16(+4.91%) |
Mar 07, 2014 | 3.261 | 3.261 | 3.230 | 3.260 | 0 | +0.00(+0.00%) |
Mar 06, 2014 | 3.275 | 3.280 | 3.230 | 3.260 | 113,271 | +0.03(+0.93%) |
Mar 05, 2014 | 3.235 | 3.250 | 3.210 | 3.230 | 129,079 | +0.01(+0.31%) |
Mar 04, 2014 | 3.260 | 3.266 | 3.200 | 3.220 | 134,877 | -0.03(-0.92%) |
Mar 03, 2014 | 3.245 | 3.260 | 3.218 | 3.250 | 119,448 | +0.00(+0.00%) |
Feb 28, 2014 | 3.233 | 3.280 | 3.220 | 3.250 | 0 | +0.04(+1.25%) |
Feb 27, 2014 | 3.219 | 3.240 | 3.200 | 3.210 | 598,593 | +0.01(+0.25%) |
Feb 26, 2014 | 3.253 | 3.270 | 3.200 | 3.202 | 116,453 | -0.03(-0.87%) |
Feb 25, 2014 | 3.262 | 3.284 | 3.200 | 3.230 | 1,019,356 | +0.00(+0.14%) |
Feb 24, 2014 | 3.210 | 3.280 | 3.150 | 3.226 | 266,703 | +0.08(+2.40%) |
Feb 21, 2014 | 3.200 | 3.210 | 3.150 | 3.150 | 0 | -0.05(-1.63%) |
Feb 20, 2014 | 3.208 | 3.221 | 3.184 | 3.202 | 123,084 | +0.02(+0.70%) |
Feb 19, 2014 | 3.230 | 3.260 | 3.170 | 3.180 | 372,732 | -0.03(-0.97%) |
Feb 18, 2014 | 3.315 | 3.325 | 3.200 | 3.211 | 180,131 | -0.07(-2.10%) |
Feb 14, 2014 | 3.280 | 3.280 | 3.280 | 0 | -0.05(-1.62%) | |
Feb 13, 2014 | 3.383 | 3.560 | 3.152 | 3.334 | 1,254,095 | -0.34(-9.30%) |
Feb 12, 2014 | 3.766 | 3.770 | 3.665 | 3.676 | 205,856 | -0.10(-2.55%) |
Feb 11, 2014 | 3.784 | 3.814 | 3.770 | 3.772 | 70,337 | -0.02(-0.47%) |
Feb 10, 2014 | 3.796 | 3.811 | 3.750 | 3.790 | 74,837 | +0.02(+0.53%) |
Feb 07, 2014 | 3.840 | 3.840 | 3.760 | 3.770 | 0 | -0.05(-1.31%) |
Feb 06, 2014 | 3.750 | 3.820 | 3.750 | 3.820 | 38,787 | +0.07(+2.00%) |
Feb 05, 2014 | 3.641 | 3.745 | 3.640 | 3.745 | 342,224 | +0.10(+2.88%) |
Feb 04, 2014 | 3.595 | 3.663 | 3.560 | 3.640 | 115,952 | +0.06(+1.68%) |
Feb 03, 2014 | 3.607 | 3.620 | 3.554 | 3.580 | 299,570 | -0.02(-0.56%) |
Jan 31, 2014 | 3.560 | 3.622 | 3.540 | 3.600 | 0 | -0.01(-0.19%) |
Jan 30, 2014 | 3.600 | 3.610 | 3.560 | 3.607 | 220,193 | +0.05(+1.40%) |
Jan 29, 2014 | 3.630 | 3.630 | 3.540 | 3.557 | 77,057 | -0.06(-1.70%) |
Jan 28, 2014 | 3.533 | 3.640 | 3.520 | 3.619 | 529,821 | +0.11(+3.11%) |
Jan 27, 2014 | 3.520 | 3.530 | 3.480 | 3.510 | 339,565 | +0.01(+0.29%) |
Jan 24, 2014 | 3.560 | 3.570 | 3.450 | 3.500 | 0 | -0.03(-0.79%) |
Jan 23, 2014 | 3.494 | 3.550 | 3.455 | 3.528 | 1,696,338 | -0.01(-0.34%) |
Jan 22, 2014 | 3.590 | 3.590 | 3.441 | 3.540 | 5,601,508 | -0.08(-2.31%) |
Jan 21, 2014 | 3.755 | 3.770 | 3.610 | 3.624 | 1,309,454 | -0.13(-3.38%) |
Jan 17, 2014 | 3.750 | 3.750 | 3.750 | 0 | -0.07(-1.82%) | |
Jan 16, 2014 | 4.033 | 4.060 | 3.780 | 3.820 | 591,670 | -0.33(-7.95%) |
Jan 15, 2014 | 4.080 | 4.170 | 4.080 | 4.150 | 119,649 | +0.07(+1.72%) |
Jan 14, 2014 | 4.130 | 4.180 | 4.050 | 4.080 | 178,030 | -0.06(-1.45%) |
Jan 13, 2014 | 4.130 | 4.179 | 4.100 | 4.140 | 392,067 | +0.00(+0.00%) |
Jan 10, 2014 | 4.055 | 4.170 | 4.010 | 4.140 | 114,165 | +0.08(+1.97%) |
Jan 09, 2014 | 4.150 | 4.167 | 4.050 | 4.060 | 552,129 | -0.14(-3.29%) |
Jan 08, 2014 | 4.220 | 4.240 | 4.180 | 4.198 | 182,895 | -0.05(-1.22%) |
Jan 07, 2014 | 4.300 | 4.310 | 4.239 | 4.250 | 71,099 | -0.07(-1.62%) |
Jan 06, 2014 | 4.360 | 4.360 | 4.280 | 4.320 | 95,747 | -0.03(-0.71%) |
Jan 03, 2014 | 4.340 | 4.380 | 4.330 | 4.351 | 0 | -0.01(-0.14%) |
Jan 02, 2014 | 4.380 | 4.410 | 4.320 | 4.357 | 147,876 | +0.01(+0.16%) |
Dec 31, 2013 | 4.350 | 4.350 | 4.350 | 0 | -0.03(-0.68%) | |
Dec 30, 2013 | 4.389 | 4.440 | 4.380 | 4.380 | 136,986 | -0.01(-0.16%) |
Dec 27, 2013 | 4.354 | 4.400 | 4.330 | 4.387 | 0 | -0.02(-0.52%) |
Dec 26, 2013 | 4.360 | 4.410 | 4.340 | 4.410 | 180,529 | +0.04(+0.92%) |
Dec 24, 2013 | 4.330 | 4.370 | 4.330 | 4.370 | 129,718 | +0.04(+0.88%) |
Dec 23, 2013 | 4.360 | 4.395 | 4.300 | 4.332 | 237,536 | -0.04(-0.87%) |
Dec 20, 2013 | 4.270 | 4.370 | 4.270 | 4.370 | 0 | +0.01(+0.23%) |
Dec 19, 2013 | 4.273 | 4.360 | 4.273 | 4.360 | 105,905 | +0.06(+1.40%) |
Dec 18, 2013 | 4.243 | 4.330 | 4.243 | 4.300 | 238,093 | +0.02(+0.47%) |
Dec 17, 2013 | 4.328 | 4.330 | 4.270 | 4.280 | 154,971 | -0.06(-1.38%) |
Dec 16, 2013 | 4.258 | 4.350 | 4.258 | 4.340 | 69,290 | +0.09(+2.12%) |
Dec 13, 2013 | 4.210 | 4.272 | 4.200 | 4.250 | 315,473 | +0.01(+0.24%) |
Dec 12, 2013 | 4.228 | 4.270 | 4.070 | 4.240 | 523,352 | -0.03(-0.66%) |
Dec 11, 2013 | 4.380 | 4.380 | 4.268 | 4.268 | 61,773 | -0.09(-2.11%) |
Dec 10, 2013 | 4.319 | 4.390 | 4.300 | 4.360 | 121,664 | -0.01(-0.16%) |
Dec 09, 2013 | 4.396 | 4.440 | 4.360 | 4.367 | 101,127 | -0.03(-0.57%) |
Dec 06, 2013 | 4.379 | 4.460 | 4.370 | 4.392 | 67,232 | +0.05(+1.20%) |
Dec 05, 2013 | 4.339 | 4.376 | 4.314 | 4.340 | 67,573 | -0.01(-0.25%) |
Dec 04, 2013 | 4.355 | 4.380 | 4.320 | 4.351 | 121,901 | -0.03(-0.69%) |
Dec 03, 2013 | 4.457 | 4.500 | 4.377 | 4.381 | 75,495 | -0.11(-2.42%) |
Dec 02, 2013 | 4.500 | 4.510 | 4.430 | 4.490 | 107,438 | -0.04(-0.88%) |
Nov 29, 2013 | 4.509 | 4.560 | 4.490 | 4.530 | 101,036 | +0.01(+0.22%) |
Nov 27, 2013 | 4.479 | 4.542 | 4.440 | 4.520 | 74,313 | +0.02(+0.44%) |
Nov 26, 2013 | 4.434 | 4.500 | 4.430 | 4.500 | 338,667 | +0.04(+0.81%) |
Nov 25, 2013 | 4.520 | 4.520 | 4.420 | 4.464 | 132,210 | -0.02(-0.36%) |
Nov 22, 2013 | 4.460 | 4.540 | 4.460 | 4.480 | 86,896 | -0.00(-0.01%) |
Nov 21, 2013 | 4.471 | 4.500 | 4.458 | 4.481 | 123,099 | +0.02(+0.47%) |
Nov 20, 2013 | 4.480 | 4.540 | 4.429 | 4.460 | 410,839 | -0.03(-0.64%) |
Nov 19, 2013 | 4.480 | 4.530 | 4.440 | 4.488 | 253,164 | +0.04(+0.97%) |
Nov 18, 2013 | 4.500 | 4.549 | 4.445 | 4.445 | 149,411 | -0.01(-0.11%) |
Nov 15, 2013 | 4.310 | 4.460 | 4.310 | 4.450 | 168,669 | +0.09(+2.06%) |
Nov 14, 2013 | 4.370 | 4.380 | 4.320 | 4.360 | 273,664 | -0.02(-0.47%) |
Nov 13, 2013 | 4.290 | 4.400 | 4.290 | 4.380 | 109,724 | +0.05(+1.20%) |
Nov 12, 2013 | 4.416 | 4.422 | 4.300 | 4.328 | 77,536 | -0.11(-2.51%) |
Nov 11, 2013 | 4.500 | 4.500 | 4.410 | 4.440 | 51,677 | -0.05(-1.11%) |
Nov 08, 2013 | 4.410 | 4.490 | 4.410 | 4.490 | 185,375 | +0.07(+1.58%) |
Nov 07, 2013 | 4.550 | 4.550 | 4.400 | 4.420 | 106,659 | -0.04(-0.91%) |
Nov 06, 2013 | 4.375 | 4.490 | 4.371 | 4.460 | 171,414 | +0.13(+3.01%) |
Nov 05, 2013 | 4.350 | 4.357 | 4.270 | 4.330 | 521,458 | -0.03(-0.77%) |
Nov 04, 2013 | 4.430 | 4.430 | 4.346 | 4.363 | 128,842 | -0.03(-0.61%) |
Nov 01, 2013 | 4.550 | 4.570 | 4.340 | 4.390 | 215,806 | -0.16(-3.46%) |
Oct 31, 2013 | 4.990 | 4.990 | 4.548 | 4.548 | 327,866 | -0.49(-9.77%) |
Oct 30, 2013 | 5.100 | 5.120 | 4.990 | 5.040 | 71,053 | -0.06(-1.18%) |
Oct 29, 2013 | 5.000 | 5.101 | 5.000 | 5.100 | 70,985 | +0.06(+1.27%) |
Oct 28, 2013 | 5.150 | 5.150 | 5.036 | 5.036 | 279,364 | -0.11(-2.21%) |
Oct 25, 2013 | 5.144 | 5.150 | 5.118 | 5.150 | 77,591 | +0.01(+0.19%) |
Oct 24, 2013 | 5.145 | 5.160 | 5.100 | 5.140 | 117,967 | +0.03(+0.65%) |
Oct 23, 2013 | 5.130 | 5.187 | 5.050 | 5.107 | 191,833 | -0.08(-1.49%) |
Oct 22, 2013 | 5.220 | 5.310 | 5.150 | 5.184 | 142,338 | +0.02(+0.36%) |
Oct 21, 2013 | 4.990 | 5.200 | 4.987 | 5.165 | 519,636 | +0.21(+4.14%) |
Oct 18, 2013 | 4.874 | 5.010 | 4.870 | 4.960 | 190,493 | +0.13(+2.71%) |
Oct 17, 2013 | 4.830 | 4.860 | 4.810 | 4.829 | 104,318 | -0.02(-0.43%) |
Oct 16, 2013 | 4.800 | 4.870 | 4.800 | 4.850 | 97,300 | +0.07(+1.47%) |
Oct 15, 2013 | 4.790 | 4.830 | 4.774 | 4.780 | 49,405 | -0.07(-1.45%) |
Oct 14, 2013 | 4.780 | 4.870 | 4.770 | 4.850 | 64,369 | +0.05(+1.04%) |
Oct 11, 2013 | 4.775 | 4.808 | 4.760 | 4.800 | 75,083 | +0.05(+1.12%) |
Oct 10, 2013 | 4.680 | 4.770 | 4.680 | 4.747 | 961,588 | +0.06(+1.30%) |
Oct 09, 2013 | 4.600 | 4.699 | 4.600 | 4.686 | 689,756 | +0.10(+2.09%) |
Oct 08, 2013 | 4.603 | 4.640 | 4.580 | 4.590 | 54,941 | +0.00(+0.00%) |
Oct 07, 2013 | 4.570 | 4.619 | 4.550 | 4.590 | 284,884 | -0.04(-0.86%) |
Oct 04, 2013 | 4.570 | 4.640 | 4.570 | 4.630 | 91,139 | +0.04(+0.87%) |
Oct 03, 2013 | 4.630 | 4.660 | 4.560 | 4.590 | 171,062 | -0.04(-0.84%) |
Oct 02, 2013 | 4.643 | 4.660 | 4.629 | 4.629 | 58,732 | -0.04(-0.88%) |
Oct 01, 2013 | 4.650 | 4.690 | 4.623 | 4.670 | 59,180 | +0.02(+0.34%) |
Sep 30, 2013 | 4.700 | 4.720 | 4.654 | 4.654 | 23,122 | -0.09(-1.81%) |
Sep 27, 2013 | 4.690 | 4.740 | 4.680 | 4.740 | 54,771 | +0.03(+0.64%) |
Sep 26, 2013 | 4.660 | 4.710 | 4.643 | 4.710 | 52,881 | +0.03(+0.66%) |
Sep 25, 2013 | 4.747 | 4.750 | 4.648 | 4.679 | 66,120 | -0.05(-1.08%) |
Sep 24, 2013 | 4.680 | 4.770 | 4.680 | 4.730 | 73,739 | +0.02(+0.50%) |
Sep 23, 2013 | 4.650 | 4.750 | 4.625 | 4.707 | 98,410 | +0.06(+1.29%) |
Sep 20, 2013 | 4.739 | 4.790 | 4.647 | 4.647 | 49,420 | -0.05(-1.14%) |
Sep 19, 2013 | 4.732 | 4.736 | 4.640 | 4.700 | 87,221 | +0.02(+0.43%) |
Sep 18, 2013 | 4.810 | 4.810 | 4.650 | 4.680 | 116,265 | -0.15(-3.05%) |
Sep 17, 2013 | 4.848 | 4.850 | 4.780 | 4.827 | 127,978 | +0.06(+1.19%) |
Sep 16, 2013 | 4.925 | 4.940 | 4.755 | 4.770 | 110,219 | -0.04(-0.85%) |
Sep 13, 2013 | 4.840 | 4.870 | 4.811 | 4.811 | 57,976 | -0.02(-0.39%) |
Sep 12, 2013 | 4.880 | 4.880 | 4.812 | 4.830 | 120,492 | -0.08(-1.62%) |
Sep 11, 2013 | 4.820 | 4.915 | 4.800 | 4.910 | 56,784 | +0.11(+2.28%) |
Sep 10, 2013 | 4.860 | 4.891 | 4.800 | 4.800 | 28,212 | -0.01(-0.29%) |
Sep 09, 2013 | 4.800 | 4.850 | 4.770 | 4.814 | 81,918 | +0.06(+1.35%) |
Sep 06, 2013 | 4.801 | 4.801 | 4.730 | 4.750 | 72,906 | +0.02(+0.42%) |
Sep 05, 2013 | 4.530 | 4.740 | 4.530 | 4.730 | 43,407 | +0.25(+5.58%) |
Sep 04, 2013 | 4.500 | 4.510 | 4.470 | 4.480 | 18,804 | -0.03(-0.67%) |
Sep 03, 2013 | 4.603 | 4.603 | 4.485 | 4.510 | 20,029 | -0.07(-1.46%) |
Aug 30, 2013 | 4.520 | 4.605 | 4.520 | 4.577 | 88,173 | +0.06(+1.26%) |
Aug 29, 2013 | 4.434 | 4.520 | 4.434 | 4.520 | 41,822 | +0.04(+0.89%) |
Aug 28, 2013 | 4.400 | 4.490 | 4.400 | 4.480 | 41,291 | +0.11(+2.52%) |
Aug 27, 2013 | 4.400 | 4.400 | 4.330 | 4.370 | 54,194 | -0.05(-1.13%) |
Aug 26, 2013 | 4.497 | 4.511 | 4.400 | 4.420 | 52,895 | -0.08(-1.78%) |
Aug 23, 2013 | 4.430 | 4.500 | 4.430 | 4.500 | 48,799 | +0.03(+0.65%) |
Aug 22, 2013 | 4.361 | 4.480 | 4.350 | 4.471 | 25,128 | +0.07(+1.62%) |
Aug 21, 2013 | 4.500 | 4.530 | 4.359 | 4.399 | 75,489 | -0.10(-2.32%) |
Aug 20, 2013 | 4.570 | 4.580 | 4.504 | 4.504 | 69,943 | -0.16(-3.35%) |
Aug 19, 2013 | 4.680 | 4.700 | 4.640 | 4.660 | 50,797 | -0.08(-1.69%) |
Aug 16, 2013 | 4.690 | 4.740 | 4.690 | 4.740 | 91,090 | +0.05(+1.12%) |
Aug 15, 2013 | 4.652 | 4.700 | 4.630 | 4.688 | 99,041 | -0.01(-0.26%) |
Aug 14, 2013 | 4.685 | 4.731 | 4.680 | 4.700 | 153,792 | +0.00(+0.00%) |
Aug 13, 2013 | 4.690 | 4.737 | 4.690 | 4.700 | 137,364 | -0.02(-0.42%) |
Aug 12, 2013 | 4.700 | 4.767 | 4.659 | 4.720 | 128,156 | +0.01(+0.21%) |
Aug 09, 2013 | 4.750 | 4.770 | 4.690 | 4.710 | 29,334 | -0.06(-1.26%) |
Aug 08, 2013 | 4.650 | 4.780 | 4.610 | 4.770 | 22,480 | +0.11(+2.36%) |
Aug 07, 2013 | 4.679 | 4.690 | 4.636 | 4.660 | 40,739 | -0.06(-1.37%) |
Aug 06, 2013 | 4.715 | 4.725 | 4.680 | 4.725 | 26,736 | +0.02(+0.53%) |
Aug 05, 2013 | 4.650 | 4.720 | 4.600 | 4.700 | 56,854 | -0.00(-0.08%) |
Aug 02, 2013 | 4.746 | 4.760 | 4.680 | 4.704 | 62,277 | -0.09(-1.80%) |
Aug 01, 2013 | 4.895 | 4.910 | 4.760 | 4.790 | 85,021 | -0.05(-1.03%) |
Jul 31, 2013 | 4.960 | 5.030 | 4.840 | 4.840 | 114,968 | -0.12(-2.42%) |
Jul 30, 2013 | 4.929 | 5.030 | 4.929 | 4.960 | 105,468 | +0.03(+0.61%) |
Jul 29, 2013 | 4.770 | 4.960 | 4.770 | 4.930 | 66,045 | +0.15(+3.14%) |
Jul 26, 2013 | 4.710 | 4.780 | 4.650 | 4.780 | 67,088 | +0.00(+0.00%) |
Jul 25, 2013 | 4.830 | 4.910 | 4.758 | 4.780 | 166,147 | -0.08(-1.65%) |
Jul 24, 2013 | 4.918 | 4.920 | 4.810 | 4.860 | 52,822 | -0.08(-1.62%) |
Jul 23, 2013 | 4.910 | 4.960 | 4.880 | 4.940 | 103,587 | +0.03(+0.61%) |
Jul 22, 2013 | 4.870 | 4.930 | 4.860 | 4.910 | 214,775 | +0.05(+1.03%) |
Jul 19, 2013 | 4.875 | 4.910 | 4.824 | 4.860 | 65,188 | -0.01(-0.30%) |
Jul 18, 2013 | 4.772 | 4.875 | 4.772 | 4.875 | 52,108 | +0.08(+1.76%) |
Jul 17, 2013 | 4.734 | 4.790 | 4.719 | 4.790 | 110,921 | +0.05(+0.97%) |
Jul 16, 2013 | 4.730 | 4.750 | 4.690 | 4.744 | 20,194 | +0.01(+0.30%) |
Jul 15, 2013 | 4.740 | 4.790 | 4.719 | 4.730 | 80,321 | +0.01(+0.21%) |
Jul 12, 2013 | 4.723 | 4.790 | 4.690 | 4.720 | 55,203 | +0.01(+0.21%) |
Jul 11, 2013 | 4.640 | 4.720 | 4.629 | 4.710 | 46,516 | +0.15(+3.33%) |
Jul 10, 2013 | 4.570 | 4.598 | 4.530 | 4.558 | 44,999 | -0.03(-0.70%) |
Jul 09, 2013 | 4.500 | 4.590 | 4.470 | 4.590 | 55,761 | +0.12(+2.68%) |
Jul 08, 2013 | 4.443 | 4.500 | 4.440 | 4.470 | 134,256 | +0.05(+1.13%) |
Jul 05, 2013 | 4.450 | 4.470 | 4.390 | 4.420 | 71,412 | -0.09(-1.97%) |
Jul 03, 2013 | 4.420 | 4.509 | 4.410 | 4.509 | 9,947 | +0.09(+2.01%) |
Jul 02, 2013 | 4.486 | 4.500 | 4.410 | 4.420 | 68,081 | -0.12(-2.64%) |
Jul 01, 2013 | 4.430 | 4.540 | 4.430 | 4.540 | 43,168 | +0.07(+1.57%) |
Jun 28, 2013 | 4.450 | 4.520 | 4.400 | 4.470 | 57,509 | -0.01(-0.22%) |
Jun 27, 2013 | 4.370 | 4.500 | 4.370 | 4.480 | 36,563 | +0.14(+3.23%) |
Jun 26, 2013 | 4.370 | 4.370 | 4.270 | 4.340 | 18,455 | -0.11(-2.48%) |
Jun 25, 2013 | 4.280 | 4.450 | 4.274 | 4.450 | 43,895 | +0.16(+3.74%) |
Jun 24, 2013 | 4.170 | 4.290 | 4.151 | 4.290 | 65,837 | +0.04(+1.04%) |
Jun 21, 2013 | 4.330 | 4.400 | 4.220 | 4.246 | 61,866 | -0.14(-3.20%) |
Jun 20, 2013 | 4.460 | 4.460 | 4.360 | 4.386 | 665,763 | -0.16(-3.55%) |
Jun 19, 2013 | 4.500 | 4.630 | 4.490 | 4.548 | 89,132 | +0.07(+1.54%) |
Jun 18, 2013 | 4.641 | 4.660 | 4.446 | 4.479 | 80,332 | -0.12(-2.64%) |
Jun 17, 2013 | 4.620 | 4.657 | 4.600 | 4.600 | 450,311 | -0.02(-0.43%) |
Jun 14, 2013 | 4.730 | 4.730 | 4.596 | 4.620 | 29,135 | -0.07(-1.49%) |
Jun 13, 2013 | 4.589 | 4.694 | 4.589 | 4.690 | 238,647 | +0.14(+3.08%) |
Jun 12, 2013 | 4.700 | 4.704 | 4.545 | 4.550 | 310,192 | -0.14(-2.99%) |
Jun 11, 2013 | 4.680 | 4.720 | 4.643 | 4.690 | 69,183 | -0.03(-0.64%) |
Jun 10, 2013 | 4.850 | 4.850 | 4.670 | 4.720 | 39,865 | -0.09(-1.78%) |
Jun 07, 2013 | 4.831 | 4.831 | 4.780 | 4.806 | 32,522 | +0.03(+0.53%) |
Jun 06, 2013 | 4.770 | 4.840 | 4.740 | 4.780 | 32,498 | +0.10(+2.14%) |
Jun 05, 2013 | 4.730 | 4.830 | 4.680 | 4.680 | 65,480 | -0.04(-0.82%) |
Jun 04, 2013 | 4.620 | 4.719 | 4.590 | 4.719 | 35,539 | +0.13(+2.81%) |
Jun 03, 2013 | 4.580 | 4.670 | 4.560 | 4.590 | 58,449 | +0.03(+0.66%) |
May 31, 2013 | 4.625 | 4.633 | 4.550 | 4.560 | 307,822 | -0.11(-2.36%) |
May 30, 2013 | 4.690 | 4.720 | 4.630 | 4.670 | 48,634 | -0.04(-0.74%) |
May 29, 2013 | 4.560 | 4.705 | 4.540 | 4.705 | 46,118 | +0.15(+3.32%) |
May 28, 2013 | 4.520 | 4.580 | 4.520 | 4.554 | 58,663 | +0.03(+0.68%) |
May 24, 2013 | 4.490 | 4.530 | 4.470 | 4.523 | 47,813 | -0.02(-0.37%) |
May 23, 2013 | 4.400 | 4.540 | 4.360 | 4.540 | 116,382 | +0.08(+1.79%) |
May 22, 2013 | 4.430 | 4.480 | 4.430 | 4.460 | 69,107 | +0.02(+0.51%) |
May 21, 2013 | 4.550 | 4.618 | 4.438 | 4.438 | 281,708 | -0.20(-4.36%) |
May 20, 2013 | 4.580 | 4.650 | 4.580 | 4.640 | 16,696 | +0.07(+1.53%) |
May 17, 2013 | 4.550 | 4.610 | 4.533 | 4.570 | 41,089 | +0.00(+0.00%) |
May 16, 2013 | 4.450 | 4.580 | 4.420 | 4.570 | 106,950 | +0.11(+2.37%) |
May 15, 2013 | 4.430 | 4.530 | 4.400 | 4.464 | 54,360 | -0.10(-2.20%) |
May 13, 2013 | 4.640 | 4.737 | 4.564 | 4.564 | 78,304 | -0.08(-1.78%) |
May 10, 2013 | 4.420 | 4.690 | 4.420 | 4.647 | 115,266 | +0.17(+3.87%) |
May 09, 2013 | 4.280 | 4.528 | 4.259 | 4.474 | 227,425 | +0.26(+6.26%) |
May 08, 2013 | 4.210 | 4.250 | 4.191 | 4.210 | 84,058 | +0.01(+0.20%) |
May 07, 2013 | 4.145 | 4.250 | 4.145 | 4.202 | 96,675 | +0.05(+1.24%) |
May 06, 2013 | 4.070 | 4.152 | 4.060 | 4.150 | 79,962 | +0.11(+2.72%) |
May 03, 2013 | 4.019 | 4.066 | 3.990 | 4.040 | 320,128 | +0.05(+1.25%) |
May 02, 2013 | 3.970 | 4.050 | 3.960 | 3.990 | 64,301 | +0.02(+0.61%) |