Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 2.510 | 2.590 | 2.410 | 2.590 | 130,209 | +0.05(+1.97%) |
Apr 29, 2014 | 2.480 | 2.650 | 2.470 | 2.540 | 83,531 | +0.06(+2.42%) |
Apr 28, 2014 | 2.530 | 2.590 | 2.390 | 2.480 | 218,930 | -0.03(-1.20%) |
Apr 25, 2014 | 2.700 | 2.710 | 2.510 | 2.510 | 240,110 | -0.20(-7.38%) |
Apr 24, 2014 | 2.720 | 2.750 | 2.630 | 2.710 | 101,297 | -0.01(-0.37%) |
Apr 23, 2014 | 2.960 | 2.980 | 2.690 | 2.720 | 193,716 | -0.23(-7.80%) |
Apr 22, 2014 | 2.770 | 2.970 | 2.770 | 2.950 | 151,651 | +0.19(+6.88%) |
Apr 21, 2014 | 2.800 | 2.829 | 2.710 | 2.760 | 96,049 | -0.02(-0.72%) |
Apr 17, 2014 | 2.730 | 2.780 | 2.780 | 2.780 | 107,100 | +0.05(+1.83%) |
Apr 16, 2014 | 2.730 | 2.790 | 2.600 | 2.730 | 191,365 | +0.01(+0.37%) |
Apr 15, 2014 | 2.840 | 2.880 | 2.590 | 2.720 | 223,425 | -0.12(-4.23%) |
Apr 14, 2014 | 2.940 | 3.090 | 2.820 | 2.840 | 227,837 | -0.02(-0.70%) |
Apr 11, 2014 | 3.010 | 3.040 | 2.850 | 2.860 | 273,457 | -0.23(-7.44%) |
Apr 10, 2014 | 3.180 | 3.190 | 3.020 | 3.090 | 293,799 | -0.11(-3.44%) |
Apr 09, 2014 | 3.190 | 3.230 | 3.150 | 3.200 | 179,878 | +0.07(+2.24%) |
Apr 08, 2014 | 2.910 | 3.180 | 2.910 | 3.130 | 265,649 | +0.19(+6.46%) |
Apr 07, 2014 | 2.950 | 3.090 | 2.900 | 2.940 | 352,507 | -0.04(-1.34%) |
Apr 04, 2014 | 3.170 | 3.179 | 2.950 | 2.980 | 353,003 | -0.14(-4.49%) |
Apr 03, 2014 | 3.290 | 3.290 | 3.100 | 3.120 | 127,053 | -0.17(-5.17%) |
Apr 02, 2014 | 3.330 | 3.330 | 3.205 | 3.290 | 87,694 | +0.00(+0.00%) |
Apr 01, 2014 | 3.280 | 3.350 | 3.170 | 3.290 | 152,549 | +0.00(+0.00%) |
Mar 31, 2014 | 3.060 | 3.290 | 3.010 | 3.290 | 266,642 | +0.18(+5.79%) |
Mar 28, 2014 | 3.220 | 3.250 | 3.010 | 3.110 | 373,238 | -0.13(-4.01%) |
Mar 27, 2014 | 3.250 | 3.325 | 3.210 | 3.240 | 135,620 | -0.02(-0.61%) |
Mar 26, 2014 | 3.370 | 3.400 | 3.250 | 3.260 | 423,494 | -0.11(-3.26%) |
Mar 25, 2014 | 3.400 | 3.470 | 3.320 | 3.370 | 276,271 | +0.01(+0.30%) |
Mar 24, 2014 | 3.550 | 3.550 | 3.320 | 3.360 | 249,801 | -0.16(-4.55%) |
Mar 21, 2014 | 3.540 | 3.570 | 3.360 | 3.520 | 362,196 | +0.01(+0.28%) |
Mar 20, 2014 | 3.360 | 3.550 | 3.360 | 3.510 | 276,084 | +0.13(+3.85%) |
Mar 19, 2014 | 3.440 | 3.450 | 3.340 | 3.380 | 325,778 | -0.07(-2.03%) |
Mar 18, 2014 | 3.500 | 3.540 | 3.400 | 3.450 | 473,405 | -0.12(-3.36%) |
Mar 17, 2014 | 3.740 | 3.760 | 3.520 | 3.570 | 322,870 | -0.14(-3.77%) |
Mar 14, 2014 | 3.730 | 3.760 | 3.690 | 3.710 | 117,411 | -0.02(-0.54%) |
Mar 13, 2014 | 3.830 | 3.830 | 3.730 | 3.730 | 256,964 | -0.10(-2.61%) |
Mar 12, 2014 | 3.770 | 3.850 | 3.750 | 3.830 | 83,000 | +0.04(+1.06%) |
Mar 11, 2014 | 3.940 | 3.970 | 3.740 | 3.790 | 159,075 | -0.13(-3.32%) |
Mar 10, 2014 | 3.800 | 3.920 | 3.750 | 3.920 | 156,330 | +0.13(+3.43%) |
Mar 07, 2014 | 3.840 | 3.840 | 3.750 | 3.790 | 169,700 | -0.04(-1.04%) |
Mar 06, 2014 | 3.800 | 3.880 | 3.800 | 3.830 | 284,992 | +0.07(+1.86%) |
Mar 05, 2014 | 3.680 | 3.770 | 3.620 | 3.760 | 180,612 | +0.07(+1.90%) |
Mar 04, 2014 | 3.500 | 3.770 | 3.500 | 3.690 | 305,809 | +0.19(+5.43%) |
Mar 03, 2014 | 3.540 | 3.610 | 3.500 | 3.500 | 193,178 | -0.09(-2.51%) |
Feb 28, 2014 | 3.700 | 3.800 | 3.510 | 3.590 | 247,899 | -0.06(-1.64%) |
Feb 27, 2014 | 3.660 | 3.690 | 3.510 | 3.650 | 187,313 | -0.04(-1.08%) |
Feb 26, 2014 | 3.720 | 3.820 | 3.650 | 3.690 | 125,590 | -0.05(-1.34%) |
Feb 25, 2014 | 3.770 | 3.780 | 3.520 | 3.740 | 895,227 | -0.03(-0.80%) |
Feb 24, 2014 | 3.810 | 3.820 | 3.740 | 3.770 | 216,460 | +0.03(+0.80%) |
Feb 21, 2014 | 3.700 | 3.750 | 3.650 | 3.740 | 247,249 | +0.06(+1.63%) |
Feb 20, 2014 | 3.460 | 3.720 | 3.450 | 3.680 | 222,704 | +0.21(+6.05%) |
Feb 19, 2014 | 3.340 | 3.480 | 3.340 | 3.470 | 242,968 | +0.14(+4.20%) |
Feb 18, 2014 | 3.320 | 3.450 | 3.320 | 3.330 | 186,310 | -0.05(-1.48%) |
Feb 14, 2014 | 3.410 | 3.380 | 3.380 | 3.380 | 178,500 | -0.03(-0.88%) |
Feb 13, 2014 | 3.310 | 3.420 | 3.310 | 3.410 | 127,571 | +0.08(+2.40%) |
Feb 12, 2014 | 3.400 | 3.400 | 3.320 | 3.330 | 177,072 | -0.07(-2.06%) |
Feb 11, 2014 | 3.350 | 3.400 | 3.310 | 3.400 | 159,380 | +0.07(+2.10%) |
Feb 10, 2014 | 3.410 | 3.430 | 3.310 | 3.330 | 238,559 | -0.07(-2.06%) |
Feb 07, 2014 | 3.380 | 3.480 | 3.350 | 3.400 | 214,052 | +0.03(+0.89%) |
Feb 06, 2014 | 3.360 | 3.450 | 3.310 | 3.370 | 146,249 | -0.02(-0.59%) |
Feb 05, 2014 | 3.390 | 3.480 | 3.300 | 3.390 | 213,588 | +0.00(+0.00%) |
Feb 04, 2014 | 3.540 | 3.580 | 3.390 | 3.390 | 186,656 | -0.13(-3.69%) |
Feb 03, 2014 | 3.700 | 3.720 | 3.470 | 3.520 | 328,997 | -0.20(-5.38%) |
Jan 31, 2014 | 3.800 | 3.880 | 3.700 | 3.720 | 142,063 | -0.13(-3.38%) |
Jan 30, 2014 | 3.680 | 3.880 | 3.650 | 3.850 | 201,157 | +0.18(+4.90%) |
Jan 29, 2014 | 3.720 | 3.750 | 3.660 | 3.670 | 164,524 | -0.09(-2.39%) |
Jan 28, 2014 | 3.790 | 3.820 | 3.710 | 3.760 | 224,061 | -0.01(-0.27%) |
Jan 27, 2014 | 3.860 | 3.990 | 3.650 | 3.770 | 316,062 | -0.14(-3.58%) |
Jan 24, 2014 | 4.060 | 4.120 | 3.860 | 3.910 | 230,016 | -0.19(-4.63%) |
Jan 23, 2014 | 4.090 | 4.110 | 3.950 | 4.100 | 443,317 | +0.01(+0.24%) |
Jan 22, 2014 | 4.100 | 4.100 | 4.000 | 4.090 | 160,245 | -0.01(-0.24%) |
Jan 21, 2014 | 4.130 | 4.130 | 4.020 | 4.100 | 251,766 | -0.03(-0.73%) |
Jan 17, 2014 | 4.140 | 4.130 | 4.130 | 4.130 | 244,600 | +0.02(+0.49%) |
Jan 16, 2014 | 4.060 | 4.110 | 3.970 | 4.110 | 316,211 | +0.07(+1.73%) |
Jan 15, 2014 | 4.020 | 4.070 | 3.900 | 4.040 | 300,504 | +0.02(+0.50%) |
Jan 14, 2014 | 3.910 | 4.020 | 3.870 | 4.020 | 503,129 | +0.20(+5.24%) |
Jan 13, 2014 | 3.770 | 3.880 | 3.750 | 3.820 | 400,967 | +0.06(+1.60%) |
Jan 10, 2014 | 3.800 | 3.820 | 3.750 | 3.760 | 187,736 | -0.02(-0.53%) |
Jan 09, 2014 | 3.810 | 3.855 | 3.770 | 3.780 | 250,038 | -0.02(-0.53%) |
Jan 08, 2014 | 3.820 | 3.850 | 3.780 | 3.800 | 342,014 | -0.02(-0.52%) |
Jan 07, 2014 | 3.850 | 3.870 | 3.770 | 3.820 | 282,802 | +0.01(+0.26%) |
Jan 06, 2014 | 3.750 | 3.820 | 3.710 | 3.810 | 729,670 | +0.14(+3.81%) |
Jan 03, 2014 | 3.640 | 3.700 | 3.550 | 3.670 | 299,788 | +0.03(+0.82%) |
Jan 02, 2014 | 3.580 | 3.640 | 3.550 | 3.640 | 386,868 | +0.04(+1.11%) |
Dec 31, 2013 | 3.500 | 3.600 | 3.600 | 3.600 | 573,300 | +0.12(+3.45%) |
Dec 30, 2013 | 3.500 | 3.570 | 3.460 | 3.480 | 461,770 | -0.05(-1.42%) |
Dec 27, 2013 | 3.540 | 3.600 | 3.490 | 3.530 | 188,307 | -0.01(-0.28%) |
Dec 26, 2013 | 3.490 | 3.550 | 3.484 | 3.540 | 156,341 | +0.04(+1.14%) |
Dec 24, 2013 | 3.510 | 3.540 | 3.450 | 3.500 | 62,852 | -0.02(-0.57%) |
Dec 23, 2013 | 3.470 | 3.540 | 3.390 | 3.520 | 248,204 | +0.08(+2.33%) |
Dec 20, 2013 | 3.250 | 3.510 | 3.250 | 3.440 | 479,304 | +0.16(+4.88%) |
Dec 19, 2013 | 3.410 | 3.470 | 3.270 | 3.280 | 216,388 | -0.14(-4.09%) |
Dec 18, 2013 | 3.430 | 3.530 | 3.400 | 3.420 | 301,603 | -0.01(-0.29%) |
Dec 17, 2013 | 3.550 | 3.580 | 3.420 | 3.430 | 280,568 | -0.13(-3.65%) |
Dec 16, 2013 | 3.590 | 3.650 | 3.530 | 3.560 | 160,607 | -0.03(-0.84%) |
Dec 13, 2013 | 3.650 | 3.660 | 3.580 | 3.590 | 116,386 | -0.03(-0.83%) |
Dec 12, 2013 | 3.610 | 3.710 | 3.600 | 3.620 | 123,542 | +0.01(+0.28%) |
Dec 11, 2013 | 3.720 | 3.750 | 3.560 | 3.610 | 187,796 | -0.15(-3.99%) |
Dec 10, 2013 | 3.880 | 3.910 | 3.730 | 3.760 | 139,030 | -0.14(-3.59%) |
Dec 09, 2013 | 4.050 | 4.070 | 3.800 | 3.900 | 204,669 | -0.08(-2.01%) |
Dec 06, 2013 | 4.030 | 4.030 | 3.950 | 3.980 | 120,644 | +0.01(+0.25%) |
Dec 05, 2013 | 3.980 | 4.050 | 3.950 | 3.970 | 226,404 | -0.01(-0.25%) |
Dec 04, 2013 | 4.000 | 4.045 | 3.960 | 3.980 | 104,053 | -0.03(-0.75%) |
Dec 03, 2013 | 4.130 | 4.180 | 4.000 | 4.010 | 169,498 | -0.11(-2.67%) |
Dec 02, 2013 | 3.980 | 4.140 | 3.970 | 4.120 | 255,743 | +0.13(+3.26%) |
Nov 29, 2013 | 3.930 | 4.000 | 3.890 | 3.990 | 139,733 | +0.10(+2.57%) |
Nov 27, 2013 | 3.830 | 3.900 | 3.730 | 3.890 | 96,160 | +0.09(+2.37%) |
Nov 26, 2013 | 3.770 | 3.880 | 3.710 | 3.800 | 171,998 | +0.03(+0.80%) |
Nov 25, 2013 | 3.900 | 3.900 | 3.760 | 3.770 | 104,112 | -0.07(-1.82%) |
Nov 22, 2013 | 3.840 | 3.840 | 3.790 | 3.840 | 95,987 | +0.03(+0.79%) |
Nov 21, 2013 | 3.740 | 3.840 | 3.740 | 3.810 | 135,071 | +0.10(+2.70%) |
Nov 20, 2013 | 3.730 | 3.750 | 3.700 | 3.710 | 77,024 | -0.02(-0.54%) |
Nov 19, 2013 | 3.710 | 3.802 | 3.700 | 3.730 | 65,407 | +0.01(+0.27%) |
Nov 18, 2013 | 3.800 | 3.800 | 3.710 | 3.720 | 97,428 | -0.08(-2.11%) |
Nov 15, 2013 | 3.740 | 3.800 | 3.710 | 3.800 | 98,441 | +0.08(+2.15%) |
Nov 14, 2013 | 3.800 | 3.810 | 3.680 | 3.720 | 140,339 | -0.09(-2.36%) |
Nov 13, 2013 | 3.700 | 3.810 | 3.700 | 3.810 | 70,545 | +0.07(+1.87%) |
Nov 12, 2013 | 3.870 | 3.870 | 3.670 | 3.740 | 107,149 | -0.14(-3.61%) |
Nov 11, 2013 | 3.810 | 3.930 | 3.800 | 3.880 | 94,222 | +0.06(+1.57%) |
Nov 08, 2013 | 3.770 | 3.870 | 3.750 | 3.820 | 93,347 | +0.05(+1.33%) |
Nov 07, 2013 | 3.690 | 3.800 | 3.680 | 3.770 | 199,656 | +0.06(+1.62%) |
Nov 06, 2013 | 3.880 | 3.960 | 3.690 | 3.710 | 162,589 | -0.13(-3.39%) |
Nov 05, 2013 | 3.840 | 3.870 | 3.760 | 3.840 | 501,151 | -0.03(-0.78%) |
Nov 04, 2013 | 3.880 | 3.900 | 3.750 | 3.870 | 240,644 | +0.02(+0.52%) |
Nov 01, 2013 | 3.670 | 3.850 | 3.620 | 3.850 | 267,483 | +0.22(+6.06%) |
Oct 31, 2013 | 3.700 | 3.780 | 3.570 | 3.630 | 178,434 | -0.04(-1.09%) |
Oct 30, 2013 | 3.800 | 3.850 | 3.670 | 3.670 | 182,785 | -0.12(-3.17%) |
Oct 29, 2013 | 3.880 | 3.880 | 3.750 | 3.790 | 147,754 | -0.07(-1.81%) |
Oct 28, 2013 | 3.810 | 3.950 | 3.800 | 3.860 | 254,060 | +0.07(+1.85%) |
Oct 25, 2013 | 3.980 | 3.980 | 3.760 | 3.790 | 187,277 | -0.17(-4.29%) |
Oct 24, 2013 | 3.960 | 3.980 | 3.910 | 3.960 | 232,659 | +0.02(+0.51%) |
Oct 23, 2013 | 3.900 | 3.980 | 3.860 | 3.940 | 309,467 | +0.08(+2.07%) |
Oct 22, 2013 | 3.840 | 3.880 | 3.800 | 3.860 | 335,318 | +0.02(+0.52%) |
Oct 21, 2013 | 3.800 | 3.858 | 3.760 | 3.840 | 167,213 | -0.01(-0.26%) |
Oct 18, 2013 | 3.900 | 3.900 | 3.760 | 3.850 | 135,039 | +0.01(+0.26%) |
Oct 17, 2013 | 3.840 | 3.880 | 3.730 | 3.840 | 112,132 | +0.03(+0.79%) |
Oct 16, 2013 | 3.680 | 3.840 | 3.670 | 3.810 | 117,494 | +0.16(+4.38%) |
Oct 15, 2013 | 3.600 | 3.700 | 3.600 | 3.650 | 119,284 | +0.03(+0.83%) |
Oct 14, 2013 | 3.660 | 3.700 | 3.540 | 3.620 | 109,229 | -0.08(-2.16%) |
Oct 11, 2013 | 3.610 | 3.710 | 3.500 | 3.700 | 150,421 | +0.16(+4.52%) |
Oct 10, 2013 | 3.510 | 3.700 | 3.510 | 3.540 | 159,532 | +0.04(+1.14%) |
Oct 09, 2013 | 3.610 | 3.630 | 3.500 | 3.500 | 169,701 | -0.09(-2.51%) |
Oct 08, 2013 | 3.750 | 3.770 | 3.590 | 3.590 | 170,538 | -0.20(-5.28%) |
Oct 07, 2013 | 3.740 | 3.820 | 3.730 | 3.790 | 88,955 | -0.01(-0.26%) |
Oct 04, 2013 | 3.780 | 3.850 | 3.770 | 3.800 | 150,200 | +0.01(+0.26%) |
Oct 03, 2013 | 3.880 | 3.880 | 3.720 | 3.790 | 102,211 | -0.09(-2.32%) |
Oct 02, 2013 | 3.960 | 3.970 | 3.830 | 3.880 | 152,150 | -0.05(-1.27%) |
Oct 01, 2013 | 3.820 | 3.930 | 3.820 | 3.930 | 214,621 | +0.13(+3.42%) |
Sep 30, 2013 | 3.790 | 3.840 | 3.760 | 3.800 | 88,874 | -0.06(-1.55%) |
Sep 27, 2013 | 3.850 | 3.895 | 3.820 | 3.860 | 32,544 | -0.03(-0.77%) |
Sep 26, 2013 | 3.780 | 3.920 | 3.780 | 3.890 | 66,999 | +0.12(+3.18%) |
Sep 25, 2013 | 3.890 | 3.900 | 3.770 | 3.770 | 73,826 | -0.13(-3.33%) |
Sep 24, 2013 | 3.900 | 3.920 | 3.730 | 3.900 | 119,945 | -0.01(-0.26%) |
Sep 23, 2013 | 3.820 | 3.930 | 3.760 | 3.910 | 135,404 | +0.12(+3.17%) |
Sep 20, 2013 | 3.990 | 3.990 | 3.790 | 3.790 | 257,620 | -0.16(-4.05%) |
Sep 19, 2013 | 4.000 | 4.050 | 3.840 | 3.950 | 179,620 | -0.04(-1.00%) |
Sep 18, 2013 | 3.900 | 4.000 | 3.800 | 3.990 | 106,278 | +0.08(+2.05%) |
Sep 17, 2013 | 3.950 | 3.960 | 3.810 | 3.910 | 81,547 | -0.05(-1.26%) |
Sep 16, 2013 | 3.910 | 4.050 | 3.852 | 3.960 | 189,879 | +0.17(+4.49%) |
Sep 13, 2013 | 3.850 | 3.890 | 3.740 | 3.790 | 65,883 | -0.05(-1.30%) |
Sep 12, 2013 | 3.890 | 3.890 | 3.818 | 3.840 | 63,090 | -0.06(-1.54%) |
Sep 11, 2013 | 3.900 | 4.000 | 3.850 | 3.900 | 113,884 | -0.03(-0.76%) |
Sep 10, 2013 | 4.010 | 4.020 | 3.850 | 3.930 | 113,950 | -0.07(-1.75%) |
Sep 09, 2013 | 3.870 | 4.000 | 3.850 | 4.000 | 96,159 | +0.13(+3.36%) |
Sep 06, 2013 | 3.980 | 3.980 | 3.850 | 3.870 | 56,687 | -0.10(-2.52%) |
Sep 05, 2013 | 3.870 | 3.980 | 3.800 | 3.970 | 95,937 | +0.12(+3.12%) |
Sep 04, 2013 | 3.830 | 3.870 | 3.778 | 3.850 | 111,480 | +0.02(+0.52%) |
Sep 03, 2013 | 3.840 | 3.840 | 3.751 | 3.830 | 64,451 | +0.05(+1.32%) |
Aug 30, 2013 | 3.850 | 3.850 | 3.750 | 3.780 | 125,720 | -0.07(-1.82%) |
Aug 29, 2013 | 3.790 | 3.869 | 3.770 | 3.850 | 85,326 | +0.06(+1.58%) |
Aug 28, 2013 | 3.800 | 3.900 | 3.760 | 3.790 | 73,640 | +0.01(+0.26%) |
Aug 27, 2013 | 3.960 | 4.000 | 3.750 | 3.780 | 150,475 | -0.22(-5.50%) |
Aug 26, 2013 | 4.050 | 4.080 | 3.950 | 4.000 | 247,326 | +0.03(+0.76%) |
Aug 23, 2013 | 3.860 | 3.980 | 3.860 | 3.970 | 108,898 | +0.11(+2.85%) |
Aug 22, 2013 | 3.770 | 3.900 | 3.750 | 3.860 | 98,290 | +0.11(+2.93%) |
Aug 21, 2013 | 3.740 | 3.830 | 3.720 | 3.750 | 107,892 | +0.03(+0.81%) |
Aug 20, 2013 | 3.660 | 3.730 | 3.640 | 3.720 | 156,706 | +0.07(+1.92%) |
Aug 19, 2013 | 3.650 | 3.730 | 3.640 | 3.650 | 130,976 | +0.01(+0.27%) |
Aug 16, 2013 | 3.650 | 3.730 | 3.600 | 3.640 | 127,923 | -0.05(-1.36%) |
Aug 15, 2013 | 3.720 | 3.780 | 3.650 | 3.690 | 93,938 | -0.05(-1.34%) |
Aug 14, 2013 | 3.750 | 3.790 | 3.720 | 3.740 | 51,607 | -0.02(-0.53%) |
Aug 13, 2013 | 3.670 | 3.780 | 3.670 | 3.760 | 105,651 | +0.06(+1.62%) |
Aug 12, 2013 | 3.690 | 3.720 | 3.610 | 3.700 | 199,271 | -0.01(-0.27%) |
Aug 09, 2013 | 3.680 | 3.800 | 3.600 | 3.710 | 71,590 | +0.03(+0.82%) |
Aug 08, 2013 | 3.810 | 3.880 | 3.564 | 3.680 | 283,853 | -0.10(-2.65%) |
Aug 07, 2013 | 3.940 | 3.970 | 3.780 | 3.780 | 132,897 | -0.16(-4.06%) |
Aug 06, 2013 | 3.990 | 3.990 | 3.860 | 3.940 | 83,382 | -0.02(-0.51%) |
Aug 05, 2013 | 3.900 | 3.960 | 3.850 | 3.960 | 127,452 | +0.01(+0.25%) |
Aug 02, 2013 | 3.860 | 3.970 | 3.860 | 3.950 | 92,720 | +0.06(+1.54%) |
Aug 01, 2013 | 4.000 | 4.000 | 3.870 | 3.890 | 122,890 | -0.04(-1.02%) |
Jul 31, 2013 | 3.960 | 4.000 | 3.910 | 3.930 | 61,596 | -0.06(-1.50%) |
Jul 30, 2013 | 3.970 | 4.060 | 3.910 | 3.990 | 47,272 | +0.06(+1.53%) |
Jul 29, 2013 | 4.050 | 4.080 | 3.910 | 3.930 | 62,466 | -0.12(-2.96%) |
Jul 26, 2013 | 3.990 | 4.110 | 3.990 | 4.050 | 49,975 | -0.05(-1.22%) |
Jul 25, 2013 | 3.910 | 4.100 | 3.870 | 4.100 | 103,174 | +0.19(+4.86%) |
Jul 24, 2013 | 4.000 | 4.009 | 3.880 | 3.910 | 95,738 | -0.06(-1.51%) |
Jul 23, 2013 | 4.080 | 4.120 | 3.930 | 3.970 | 102,376 | -0.08(-1.98%) |
Jul 22, 2013 | 4.050 | 4.090 | 3.960 | 4.050 | 142,717 | +0.02(+0.50%) |
Jul 19, 2013 | 3.980 | 4.220 | 3.830 | 4.030 | 243,456 | +0.05(+1.26%) |
Jul 18, 2013 | 4.120 | 4.120 | 3.960 | 3.980 | 147,825 | -0.13(-3.05%) |
Jul 17, 2013 | 4.160 | 4.180 | 4.100 | 4.105 | 62,679 | -0.03(-0.85%) |
Jul 16, 2013 | 4.220 | 4.300 | 4.110 | 4.140 | 150,672 | -0.05(-1.19%) |
Jul 15, 2013 | 4.160 | 4.240 | 4.114 | 4.190 | 101,486 | +0.02(+0.48%) |
Jul 12, 2013 | 4.140 | 4.196 | 4.100 | 4.170 | 133,165 | +0.04(+0.97%) |
Jul 11, 2013 | 4.150 | 4.150 | 4.100 | 4.130 | 90,965 | -0.01(-0.24%) |
Jul 10, 2013 | 4.060 | 4.150 | 4.060 | 4.140 | 63,546 | +0.06(+1.47%) |
Jul 09, 2013 | 4.130 | 4.170 | 4.030 | 4.080 | 103,224 | -0.06(-1.45%) |
Jul 08, 2013 | 4.290 | 4.310 | 4.100 | 4.140 | 112,059 | -0.15(-3.50%) |
Jul 05, 2013 | 4.070 | 4.300 | 3.954 | 4.290 | 117,930 | +0.26(+6.45%) |
Jul 03, 2013 | 4.070 | 4.100 | 3.971 | 4.030 | 66,325 | -0.06(-1.47%) |
Jul 02, 2013 | 4.140 | 4.200 | 4.040 | 4.090 | 125,752 | -0.04(-0.97%) |
Jul 01, 2013 | 4.000 | 4.170 | 3.970 | 4.130 | 188,849 | +0.17(+4.29%) |
Jun 28, 2013 | 3.950 | 4.050 | 3.860 | 3.960 | 511,261 | +0.01(+0.25%) |
Jun 27, 2013 | 3.850 | 3.970 | 3.800 | 3.950 | 184,182 | +0.15(+3.95%) |
Jun 26, 2013 | 4.000 | 4.001 | 3.750 | 3.800 | 164,653 | -0.14(-3.55%) |
Jun 25, 2013 | 4.000 | 4.010 | 3.810 | 3.940 | 140,463 | -0.05(-1.25%) |
Jun 24, 2013 | 3.970 | 4.050 | 3.890 | 3.990 | 258,185 | +0.03(+0.76%) |
Jun 21, 2013 | 3.860 | 4.010 | 3.760 | 3.960 | 388,724 | +0.10(+2.59%) |
Jun 20, 2013 | 3.950 | 3.960 | 3.850 | 3.860 | 175,485 | -0.16(-3.98%) |
Jun 19, 2013 | 4.050 | 4.150 | 4.000 | 4.020 | 135,230 | -0.02(-0.50%) |
Jun 18, 2013 | 3.910 | 4.059 | 3.870 | 4.040 | 146,893 | +0.14(+3.59%) |
Jun 17, 2013 | 3.930 | 3.950 | 3.850 | 3.900 | 118,107 | +0.03(+0.78%) |
Jun 14, 2013 | 3.940 | 3.970 | 3.860 | 3.870 | 66,629 | -0.07(-1.78%) |
Jun 13, 2013 | 3.970 | 3.970 | 3.850 | 3.940 | 144,999 | -0.04(-1.01%) |
Jun 12, 2013 | 4.000 | 4.060 | 3.910 | 3.980 | 132,882 | -0.02(-0.50%) |
Jun 11, 2013 | 4.150 | 4.180 | 3.970 | 4.000 | 135,564 | -0.16(-3.85%) |
Jun 10, 2013 | 4.150 | 4.350 | 4.130 | 4.160 | 119,396 | +0.01(+0.24%) |
Jun 07, 2013 | 4.160 | 4.210 | 4.140 | 4.150 | 200,324 | +0.02(+0.48%) |
Jun 06, 2013 | 3.950 | 4.130 | 3.950 | 4.130 | 149,759 | +0.14(+3.51%) |
Jun 05, 2013 | 4.240 | 4.310 | 3.970 | 3.990 | 169,783 | -0.24(-5.67%) |
Jun 04, 2013 | 4.550 | 4.620 | 4.200 | 4.230 | 282,579 | -0.59(-12.24%) |
Jun 03, 2013 | 4.720 | 4.820 | 4.450 | 4.820 | 226,290 | +0.07(+1.47%) |
May 31, 2013 | 4.700 | 4.750 | 4.540 | 4.750 | 141,378 | +0.10(+2.15%) |
May 30, 2013 | 4.560 | 4.750 | 4.520 | 4.650 | 116,785 | +0.15(+3.33%) |
May 29, 2013 | 4.670 | 4.670 | 4.410 | 4.500 | 131,246 | -0.13(-2.81%) |
May 28, 2013 | 4.410 | 4.700 | 4.390 | 4.630 | 711,763 | +0.25(+5.71%) |
May 24, 2013 | 4.300 | 4.420 | 4.200 | 4.380 | 144,124 | +0.20(+4.78%) |
May 23, 2013 | 4.180 | 4.350 | 4.120 | 4.180 | 133,203 | -0.05(-1.18%) |
May 22, 2013 | 4.210 | 4.340 | 4.200 | 4.230 | 170,813 | +0.04(+0.95%) |
May 21, 2013 | 3.910 | 4.200 | 3.910 | 4.190 | 197,105 | +0.27(+6.89%) |
May 20, 2013 | 4.080 | 4.100 | 3.900 | 3.920 | 92,876 | -0.20(-4.85%) |
May 17, 2013 | 4.100 | 4.125 | 3.990 | 4.120 | 93,996 | +0.02(+0.49%) |
May 16, 2013 | 4.100 | 4.130 | 4.000 | 4.100 | 64,580 | +0.00(+0.00%) |
May 15, 2013 | 4.120 | 4.120 | 3.920 | 4.100 | 131,051 | -0.10(-2.38%) |
May 13, 2013 | 4.080 | 4.200 | 4.050 | 4.200 | 79,145 | +0.12(+2.94%) |
May 10, 2013 | 3.930 | 4.080 | 3.870 | 4.080 | 107,293 | +0.21(+5.43%) |
May 09, 2013 | 4.040 | 4.040 | 3.850 | 3.870 | 123,442 | -0.17(-4.21%) |
May 08, 2013 | 4.070 | 4.190 | 4.000 | 4.040 | 188,282 | +0.04(+1.00%) |
May 07, 2013 | 3.990 | 4.000 | 3.920 | 4.000 | 73,858 | +0.03(+0.76%) |
May 06, 2013 | 3.840 | 3.970 | 3.840 | 3.970 | 59,636 | +0.12(+3.12%) |
May 03, 2013 | 3.970 | 4.070 | 3.800 | 3.850 | 135,244 | -0.03(-0.77%) |
May 02, 2013 | 3.550 | 3.980 | 3.540 | 3.880 | 110,754 | +0.34(+9.60%) |