Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.362 | 5.371 | 5.273 | 5.366 | 18,684 | -0.03(-0.49%) |
Apr 29, 2014 | 5.393 | 5.468 | 5.313 | 5.393 | 8,532 | +0.01(+0.25%) |
Apr 28, 2014 | 5.681 | 5.681 | 5.269 | 5.380 | 45,805 | -0.27(-4.72%) |
Apr 25, 2014 | 5.699 | 5.806 | 5.575 | 5.646 | 8,135 | -0.04(-0.63%) |
Apr 24, 2014 | 5.584 | 5.748 | 5.424 | 5.681 | 36,079 | +0.08(+1.43%) |
Apr 23, 2014 | 5.846 | 5.846 | 5.553 | 5.601 | 58,926 | -0.28(-4.68%) |
Apr 22, 2014 | 5.801 | 5.957 | 5.779 | 5.877 | 13,481 | +0.00(+0.00%) |
Apr 21, 2014 | 5.854 | 5.992 | 5.850 | 5.877 | 48,632 | +0.02(+0.38%) |
Apr 17, 2014 | 5.974 | 5.854 | 5.854 | 5.854 | 2,703 | +0.05(+0.84%) |
Apr 16, 2014 | 5.965 | 5.965 | 5.783 | 5.806 | 3,262 | +0.00(+0.00%) |
Apr 15, 2014 | 5.854 | 5.943 | 5.775 | 5.806 | 24,945 | -0.00(-0.08%) |
Apr 14, 2014 | 5.868 | 5.939 | 5.775 | 5.810 | 12,551 | +0.01(+0.23%) |
Apr 11, 2014 | 5.788 | 5.983 | 5.726 | 5.797 | 43,951 | -0.04(-0.76%) |
Apr 10, 2014 | 5.828 | 5.935 | 5.801 | 5.841 | 24,007 | +0.02(+0.38%) |
Apr 09, 2014 | 5.779 | 5.854 | 5.775 | 5.819 | 11,992 | +0.08(+1.37%) |
Apr 08, 2014 | 5.699 | 5.766 | 5.649 | 5.740 | 17,023 | +0.07(+1.19%) |
Apr 07, 2014 | 5.672 | 5.761 | 5.579 | 5.672 | 21,011 | -0.04(-0.62%) |
Apr 04, 2014 | 5.766 | 5.810 | 5.548 | 5.708 | 31,145 | -0.00(-0.08%) |
Apr 03, 2014 | 5.868 | 5.868 | 5.641 | 5.712 | 17,703 | -0.08(-1.30%) |
Apr 02, 2014 | 5.854 | 5.877 | 5.788 | 5.788 | 13,067 | +0.00(+0.00%) |
Apr 01, 2014 | 5.788 | 5.848 | 5.655 | 5.788 | 27,448 | +0.08(+1.32%) |
Mar 31, 2014 | 5.610 | 5.806 | 5.610 | 5.712 | 23,872 | +0.16(+2.96%) |
Mar 28, 2014 | 5.566 | 5.637 | 5.548 | 5.548 | 14,277 | -0.02(-0.40%) |
Mar 27, 2014 | 5.601 | 5.726 | 5.553 | 5.570 | 17,776 | -0.06(-1.10%) |
Mar 26, 2014 | 5.770 | 5.792 | 5.633 | 5.633 | 47,939 | -0.19(-3.20%) |
Mar 25, 2014 | 5.792 | 5.823 | 5.770 | 5.819 | 14,225 | +0.05(+0.85%) |
Mar 24, 2014 | 5.823 | 5.823 | 5.766 | 5.770 | 20,092 | +0.01(+0.23%) |
Mar 21, 2014 | 5.615 | 5.806 | 5.548 | 5.757 | 46,192 | +0.20(+3.59%) |
Mar 20, 2014 | 5.468 | 5.624 | 5.468 | 5.557 | 25,274 | +0.02(+0.40%) |
Mar 19, 2014 | 5.326 | 5.766 | 5.326 | 5.535 | 41,835 | +0.21(+4.00%) |
Mar 18, 2014 | 5.237 | 5.326 | 5.237 | 5.322 | 25,564 | +0.09(+1.78%) |
Mar 17, 2014 | 5.316 | 5.482 | 5.067 | 5.229 | 98,479 | -0.02(-0.42%) |
Mar 14, 2014 | 5.220 | 5.480 | 5.220 | 5.251 | 41,887 | +0.03(+0.50%) |
Mar 13, 2014 | 5.575 | 5.575 | 5.220 | 5.224 | 17,901 | -0.21(-3.79%) |
Mar 12, 2014 | 5.496 | 5.547 | 5.255 | 5.430 | 72,862 | -0.23(-4.10%) |
Mar 11, 2014 | 5.474 | 5.662 | 5.448 | 5.662 | 24,735 | -0.05(-0.84%) |
Mar 10, 2014 | 5.631 | 5.741 | 5.605 | 5.710 | 24,037 | +0.04(+0.62%) |
Mar 07, 2014 | 5.693 | 5.741 | 5.548 | 5.675 | 25,219 | +0.03(+0.54%) |
Mar 06, 2014 | 5.680 | 5.745 | 5.583 | 5.645 | 17,814 | -0.03(-0.46%) |
Mar 05, 2014 | 5.697 | 5.740 | 5.610 | 5.671 | 11,189 | -0.03(-0.54%) |
Mar 04, 2014 | 5.614 | 5.727 | 5.614 | 5.702 | 30,465 | +0.09(+1.56%) |
Mar 03, 2014 | 5.833 | 5.833 | 5.566 | 5.614 | 38,896 | -0.28(-4.83%) |
Feb 28, 2014 | 5.741 | 6.096 | 5.741 | 5.899 | 32,908 | +0.20(+3.47%) |
Feb 27, 2014 | 5.732 | 5.772 | 5.688 | 5.701 | 22,013 | -0.01(-0.16%) |
Feb 26, 2014 | 5.627 | 5.763 | 5.583 | 5.710 | 16,202 | +0.14(+2.52%) |
Feb 25, 2014 | 5.570 | 5.614 | 5.561 | 5.570 | 29,871 | -0.01(-0.24%) |
Feb 24, 2014 | 5.570 | 5.627 | 5.509 | 5.583 | 30,668 | +0.07(+1.35%) |
Feb 21, 2014 | 5.540 | 5.540 | 5.442 | 5.509 | 33,539 | +0.00(+0.00%) |
Feb 20, 2014 | 5.465 | 5.540 | 5.299 | 5.509 | 27,640 | +0.02(+0.32%) |
Feb 19, 2014 | 5.518 | 5.596 | 5.478 | 5.491 | 7,887 | -0.04(-0.71%) |
Feb 18, 2014 | 5.277 | 5.557 | 5.277 | 5.531 | 32,184 | +0.24(+4.47%) |
Feb 14, 2014 | 5.014 | 5.294 | 5.294 | 5.294 | 34,710 | +0.15(+2.98%) |
Feb 13, 2014 | 5.124 | 5.220 | 5.071 | 5.141 | 23,893 | -0.02(-0.34%) |
Feb 12, 2014 | 5.268 | 5.281 | 5.132 | 5.159 | 53,862 | -0.07(-1.26%) |
Feb 11, 2014 | 5.215 | 5.237 | 5.194 | 5.224 | 11,280 | +0.04(+0.85%) |
Feb 10, 2014 | 5.145 | 5.259 | 5.145 | 5.180 | 20,145 | +0.05(+0.94%) |
Feb 07, 2014 | 5.049 | 5.141 | 4.984 | 5.132 | 22,564 | +0.04(+0.86%) |
Feb 06, 2014 | 5.132 | 5.134 | 5.010 | 5.088 | 15,165 | -0.03(-0.51%) |
Feb 05, 2014 | 5.264 | 5.281 | 5.088 | 5.115 | 43,422 | -0.12(-2.34%) |
Feb 04, 2014 | 5.307 | 5.360 | 5.202 | 5.237 | 40,538 | -0.03(-0.50%) |
Feb 03, 2014 | 5.242 | 5.360 | 5.141 | 5.264 | 101,101 | +0.04(+0.75%) |
Jan 31, 2014 | 5.207 | 5.255 | 5.207 | 5.224 | 28,462 | +0.00(+0.00%) |
Jan 30, 2014 | 5.237 | 5.237 | 5.088 | 5.224 | 14,888 | +0.02(+0.34%) |
Jan 29, 2014 | 5.237 | 5.255 | 5.145 | 5.207 | 47,494 | -0.02(-0.42%) |
Jan 28, 2014 | 5.088 | 5.251 | 5.030 | 5.229 | 45,221 | +0.21(+4.19%) |
Jan 27, 2014 | 5.080 | 5.211 | 4.935 | 5.018 | 39,873 | -0.03(-0.52%) |
Jan 24, 2014 | 5.176 | 5.189 | 5.036 | 5.045 | 23,788 | -0.14(-2.70%) |
Jan 23, 2014 | 5.189 | 5.237 | 5.145 | 5.185 | 54,659 | -0.03(-0.50%) |
Jan 22, 2014 | 5.237 | 5.237 | 5.189 | 5.211 | 30,090 | +0.06(+1.19%) |
Jan 21, 2014 | 5.233 | 5.237 | 5.150 | 5.150 | 78,872 | +0.03(+0.51%) |
Jan 17, 2014 | 5.080 | 5.124 | 5.124 | 5.124 | 47,041 | +0.05(+0.95%) |
Jan 16, 2014 | 5.110 | 5.115 | 4.997 | 5.075 | 36,859 | +0.04(+0.69%) |
Jan 15, 2014 | 5.032 | 5.191 | 5.036 | 5.040 | 60,843 | +0.01(+0.17%) |
Jan 14, 2014 | 5.023 | 5.036 | 4.913 | 5.032 | 57,372 | +0.02(+0.35%) |
Jan 13, 2014 | 5.014 | 5.185 | 4.961 | 5.014 | 48,667 | -0.06(-1.21%) |
Jan 10, 2014 | 4.905 | 5.075 | 4.870 | 5.075 | 150,139 | +0.18(+3.57%) |
Jan 09, 2014 | 4.799 | 4.900 | 4.799 | 4.900 | 28,905 | +0.08(+1.73%) |
Jan 08, 2014 | 4.817 | 4.856 | 4.778 | 4.817 | 45,260 | -0.03(-0.54%) |
Jan 07, 2014 | 4.826 | 4.896 | 4.791 | 4.843 | 80,101 | +0.06(+1.19%) |
Jan 06, 2014 | 4.887 | 4.905 | 4.760 | 4.786 | 76,883 | +0.07(+1.39%) |
Jan 03, 2014 | 4.817 | 4.883 | 4.721 | 4.721 | 65,091 | -0.13(-2.62%) |
Jan 02, 2014 | 4.896 | 4.900 | 4.795 | 4.848 | 27,350 | -0.03(-0.63%) |
Dec 31, 2013 | 4.870 | 4.878 | 4.878 | 4.878 | 10,961 | -0.02(-0.45%) |
Dec 30, 2013 | 4.817 | 4.900 | 4.817 | 4.900 | 22,020 | +0.07(+1.45%) |
Dec 27, 2013 | 4.813 | 4.891 | 4.800 | 4.830 | 28,332 | +0.02(+0.36%) |
Dec 26, 2013 | 4.828 | 4.839 | 4.795 | 4.813 | 7,535 | -0.03(-0.54%) |
Dec 24, 2013 | 4.817 | 4.839 | 4.795 | 4.839 | 12,317 | -0.00(-0.09%) |
Dec 23, 2013 | 4.926 | 4.926 | 4.817 | 4.843 | 25,516 | -0.11(-2.30%) |
Dec 20, 2013 | 4.883 | 4.957 | 4.848 | 4.957 | 16,042 | +0.06(+1.16%) |
Dec 19, 2013 | 4.861 | 4.953 | 4.839 | 4.900 | 9,102 | -0.01(-0.27%) |
Dec 18, 2013 | 4.839 | 4.953 | 4.795 | 4.913 | 9,504 | +0.07(+1.35%) |
Dec 17, 2013 | 4.874 | 4.883 | 4.839 | 4.848 | 10,420 | -0.05(-0.98%) |
Dec 16, 2013 | 4.843 | 4.945 | 4.843 | 4.896 | 6,142 | -0.01(-0.18%) |
Dec 13, 2013 | 4.900 | 4.940 | 4.852 | 4.905 | 13,977 | -0.01(-0.27%) |
Dec 12, 2013 | 4.926 | 4.926 | 4.839 | 4.918 | 32,714 | +0.04(+0.90%) |
Dec 11, 2013 | 4.903 | 4.917 | 4.865 | 4.874 | 66,335 | -0.03(-0.62%) |
Dec 10, 2013 | 4.921 | 4.921 | 4.844 | 4.904 | 22,195 | -0.01(-0.26%) |
Dec 09, 2013 | 4.887 | 4.973 | 4.857 | 4.917 | 37,868 | +0.06(+1.24%) |
Dec 06, 2013 | 4.835 | 4.857 | 4.831 | 4.857 | 0 | +0.03(+0.54%) |
Dec 05, 2013 | 4.839 | 4.943 | 4.796 | 4.831 | 0 | -0.01(-0.27%) |
Dec 04, 2013 | 4.826 | 4.990 | 4.796 | 4.844 | 0 | -0.06(-1.15%) |
Dec 03, 2013 | 4.982 | 4.982 | 4.796 | 4.900 | 0 | -0.06(-1.30%) |
Dec 02, 2013 | 5.003 | 5.003 | 4.939 | 4.965 | 0 | +0.01(+0.17%) |
Nov 29, 2013 | 4.965 | 5.003 | 4.939 | 4.956 | 0 | +0.01(+0.26%) |
Nov 27, 2013 | 4.965 | 4.965 | 4.939 | 4.943 | 0 | +0.00(+0.00%) |
Nov 26, 2013 | 4.848 | 4.947 | 4.796 | 4.943 | 0 | +0.09(+1.96%) |
Nov 25, 2013 | 4.839 | 4.878 | 4.805 | 4.848 | 0 | +0.08(+1.63%) |
Nov 22, 2013 | 4.611 | 4.839 | 4.576 | 4.770 | 0 | +0.11(+2.31%) |
Nov 21, 2013 | 4.693 | 4.727 | 4.554 | 4.662 | 0 | +0.03(+0.75%) |
Nov 20, 2013 | 4.611 | 4.748 | 4.593 | 4.628 | 0 | +0.06(+1.42%) |
Nov 19, 2013 | 4.585 | 4.675 | 4.491 | 4.563 | 0 | -0.02(-0.47%) |
Nov 18, 2013 | 4.364 | 4.615 | 4.360 | 4.585 | 0 | +0.20(+4.63%) |
Nov 15, 2013 | 4.386 | 4.507 | 4.295 | 4.382 | 0 | -0.03(-0.78%) |
Nov 14, 2013 | 4.451 | 4.468 | 4.390 | 4.416 | 0 | -0.08(-1.82%) |
Nov 13, 2013 | 4.693 | 4.744 | 4.490 | 4.498 | 0 | -0.21(-4.49%) |
Nov 12, 2013 | 5.077 | 5.180 | 4.684 | 4.710 | 0 | -0.39(-7.71%) |
Nov 11, 2013 | 5.146 | 5.180 | 5.082 | 5.104 | 0 | -0.03(-0.66%) |
Nov 08, 2013 | 5.198 | 5.288 | 5.060 | 5.137 | 0 | +0.19(+3.84%) |
Nov 07, 2013 | 4.926 | 5.021 | 4.857 | 4.947 | 0 | +0.07(+1.51%) |
Nov 06, 2013 | 4.857 | 5.016 | 4.807 | 4.874 | 0 | +0.06(+1.16%) |
Nov 05, 2013 | 5.025 | 5.025 | 4.801 | 4.818 | 0 | +0.02(+0.45%) |
Nov 04, 2013 | 4.861 | 4.861 | 4.796 | 4.796 | 0 | -0.09(-1.77%) |
Nov 01, 2013 | 4.904 | 5.022 | 4.813 | 4.883 | 0 | -0.04(-0.88%) |
Oct 31, 2013 | 4.861 | 5.042 | 4.861 | 4.926 | 0 | +0.04(+0.79%) |
Oct 30, 2013 | 4.891 | 4.939 | 4.796 | 4.887 | 0 | -0.00(-0.09%) |
Oct 29, 2013 | 5.012 | 5.012 | 4.813 | 4.891 | 0 | -0.09(-1.82%) |
Oct 28, 2013 | 4.865 | 5.029 | 4.865 | 4.982 | 0 | +0.14(+2.94%) |
Oct 25, 2013 | 4.805 | 4.891 | 4.796 | 4.839 | 0 | -0.07(-1.41%) |
Oct 24, 2013 | 4.857 | 4.908 | 4.805 | 4.908 | 0 | +0.05(+1.07%) |
Oct 23, 2013 | 4.796 | 4.960 | 4.796 | 4.857 | 0 | +0.05(+0.99%) |
Oct 22, 2013 | 4.749 | 4.844 | 4.697 | 4.809 | 0 | +0.08(+1.64%) |
Oct 21, 2013 | 4.606 | 4.731 | 4.606 | 4.731 | 0 | +0.16(+3.59%) |
Oct 18, 2013 | 4.654 | 4.654 | 4.567 | 4.567 | 35,721 | -0.06(-1.40%) |
Oct 17, 2013 | 4.576 | 4.636 | 4.559 | 4.632 | 0 | +0.09(+1.90%) |
Oct 16, 2013 | 4.585 | 4.585 | 4.542 | 4.546 | 0 | -0.02(-0.47%) |
Oct 15, 2013 | 4.520 | 4.611 | 4.498 | 4.567 | 0 | +0.05(+1.05%) |
Oct 14, 2013 | 4.485 | 4.559 | 4.464 | 4.520 | 0 | +0.03(+0.58%) |
Oct 11, 2013 | 4.434 | 4.494 | 4.434 | 4.494 | 0 | -0.04(-0.86%) |
Oct 10, 2013 | 4.490 | 4.572 | 4.412 | 4.533 | 0 | +0.06(+1.45%) |
Oct 09, 2013 | 4.464 | 4.516 | 4.377 | 4.468 | 0 | -0.02(-0.48%) |
Oct 08, 2013 | 4.533 | 4.576 | 4.451 | 4.490 | 0 | -0.09(-1.89%) |
Oct 07, 2013 | 4.490 | 4.576 | 4.490 | 4.576 | 0 | +0.04(+0.86%) |
Oct 04, 2013 | 4.554 | 4.554 | 4.490 | 4.537 | 0 | -0.02(-0.47%) |
Oct 03, 2013 | 4.606 | 4.606 | 4.429 | 4.559 | 0 | -0.08(-1.77%) |
Oct 02, 2013 | 4.788 | 4.861 | 4.580 | 4.641 | 0 | -0.15(-3.15%) |
Oct 01, 2013 | 4.891 | 4.891 | 4.792 | 4.792 | 0 | -0.09(-1.86%) |
Sep 30, 2013 | 5.016 | 5.025 | 4.870 | 4.883 | 0 | -0.19(-3.74%) |
Sep 27, 2013 | 4.965 | 5.072 | 4.965 | 5.072 | 0 | +0.09(+1.91%) |
Sep 26, 2013 | 5.003 | 5.155 | 4.973 | 4.978 | 0 | -0.01(-0.26%) |
Sep 25, 2013 | 5.047 | 5.029 | 4.990 | 4.990 | 0 | -0.04(-0.77%) |
Sep 24, 2013 | 5.047 | 5.094 | 5.021 | 5.029 | 0 | -0.02(-0.43%) |
Sep 23, 2013 | 5.021 | 5.090 | 4.973 | 5.051 | 0 | -0.01(-0.17%) |
Sep 20, 2013 | 4.995 | 5.090 | 4.995 | 5.060 | 0 | +0.07(+1.38%) |
Sep 19, 2013 | 5.008 | 5.033 | 4.956 | 4.990 | 0 | +0.01(+0.17%) |
Sep 18, 2013 | 5.008 | 5.094 | 4.943 | 4.982 | 0 | -0.01(-0.26%) |
Sep 17, 2013 | 5.029 | 5.055 | 4.978 | 4.995 | 0 | -0.06(-1.11%) |
Sep 16, 2013 | 5.003 | 5.103 | 4.969 | 5.051 | 0 | +0.03(+0.60%) |
Sep 13, 2013 | 5.042 | 5.163 | 5.016 | 5.021 | 0 | -0.03(-0.68%) |
Sep 12, 2013 | 5.060 | 5.081 | 4.965 | 5.055 | 0 | +0.05(+1.04%) |
Sep 11, 2013 | 5.072 | 5.101 | 4.923 | 5.003 | 0 | -0.09(-1.67%) |
Sep 10, 2013 | 5.110 | 5.178 | 5.025 | 5.089 | 0 | +0.00(+0.00%) |
Sep 09, 2013 | 5.076 | 5.152 | 5.042 | 5.089 | 0 | +0.01(+0.25%) |
Sep 06, 2013 | 5.025 | 5.110 | 4.998 | 5.076 | 0 | +0.05(+0.93%) |
Sep 05, 2013 | 5.025 | 5.118 | 4.982 | 5.029 | 0 | +0.00(+0.00%) |
Sep 04, 2013 | 5.025 | 5.178 | 4.982 | 5.029 | 0 | -0.00(-0.08%) |
Sep 03, 2013 | 5.174 | 5.216 | 4.982 | 5.033 | 0 | -0.11(-2.15%) |
Aug 30, 2013 | 5.204 | 5.216 | 4.982 | 5.144 | 0 | -0.04(-0.82%) |
Aug 29, 2013 | 5.097 | 5.260 | 5.044 | 5.187 | 0 | +0.09(+1.67%) |
Aug 28, 2013 | 4.820 | 5.122 | 4.791 | 5.101 | 0 | +0.28(+5.74%) |
Aug 27, 2013 | 4.867 | 4.867 | 4.739 | 4.825 | 0 | -0.08(-1.56%) |
Aug 26, 2013 | 5.020 | 5.020 | 4.799 | 4.901 | 0 | -0.06(-1.29%) |
Aug 23, 2013 | 4.871 | 5.055 | 4.842 | 4.965 | 0 | +0.11(+2.37%) |
Aug 22, 2013 | 4.752 | 4.850 | 4.607 | 4.850 | 0 | +0.03(+0.71%) |
Aug 21, 2013 | 4.795 | 4.871 | 4.739 | 4.816 | 0 | +0.03(+0.62%) |
Aug 20, 2013 | 4.839 | 4.871 | 4.778 | 4.786 | 0 | -0.05(-0.97%) |
Aug 19, 2013 | 4.833 | 4.867 | 4.816 | 4.833 | 0 | +0.01(+0.18%) |
Aug 16, 2013 | 4.795 | 4.842 | 4.782 | 4.825 | 0 | +0.06(+1.16%) |
Aug 15, 2013 | 4.756 | 4.782 | 4.603 | 4.769 | 94,621 | +0.05(+0.99%) |
Aug 14, 2013 | 4.727 | 4.761 | 4.578 | 4.722 | 0 | +0.00(+0.09%) |
Aug 13, 2013 | 4.714 | 4.782 | 4.688 | 4.718 | 116,503 | -0.01(-0.27%) |
Aug 12, 2013 | 4.565 | 4.769 | 4.565 | 4.731 | 27,708 | -0.07(-1.51%) |
Aug 09, 2013 | 4.803 | 4.803 | 4.714 | 4.803 | 55,480 | +0.00(+0.00%) |
Aug 08, 2013 | 4.578 | 4.812 | 4.467 | 4.803 | 163,971 | +0.34(+7.74%) |
Aug 07, 2013 | 4.433 | 4.507 | 4.343 | 4.458 | 59,254 | -0.01(-0.19%) |
Aug 06, 2013 | 4.527 | 4.544 | 4.405 | 4.467 | 59,271 | -0.09(-2.05%) |
Aug 05, 2013 | 4.548 | 4.669 | 4.412 | 4.561 | 74,166 | +0.01(+0.19%) |
Aug 02, 2013 | 4.509 | 4.595 | 4.450 | 4.552 | 36,742 | +0.03(+0.56%) |
Aug 01, 2013 | 4.531 | 4.684 | 4.471 | 4.527 | 106,680 | +0.01(+0.28%) |
Jul 31, 2013 | 4.458 | 4.527 | 4.420 | 4.514 | 0 | +0.04(+0.86%) |
Jul 30, 2013 | 4.348 | 4.475 | 4.348 | 4.475 | 0 | +0.06(+1.35%) |
Jul 29, 2013 | 4.492 | 4.492 | 4.369 | 4.416 | 0 | -0.08(-1.71%) |
Jul 26, 2013 | 4.527 | 4.556 | 4.492 | 4.492 | 0 | -0.03(-0.75%) |
Jul 25, 2013 | 4.501 | 4.616 | 4.480 | 4.527 | 0 | +0.04(+0.85%) |
Jul 24, 2013 | 4.522 | 4.564 | 4.475 | 4.488 | 0 | -0.02(-0.38%) |
Jul 23, 2013 | 4.441 | 4.547 | 4.441 | 4.505 | 0 | +0.06(+1.44%) |
Jul 22, 2013 | 4.386 | 4.480 | 4.348 | 4.441 | 0 | +0.09(+2.15%) |
Jul 19, 2013 | 4.372 | 4.382 | 4.322 | 4.348 | 0 | +0.00(+0.00%) |
Jul 18, 2013 | 4.343 | 4.365 | 4.326 | 4.348 | 0 | +0.00(+0.10%) |
Jul 17, 2013 | 4.309 | 4.343 | 4.309 | 4.343 | 5,645 | +0.03(+0.69%) |
Jul 16, 2013 | 4.267 | 4.379 | 4.267 | 4.314 | 0 | +0.03(+0.80%) |
Jul 15, 2013 | 4.237 | 4.297 | 4.203 | 4.280 | 0 | +0.08(+1.93%) |
Jul 12, 2013 | 4.139 | 4.233 | 4.130 | 4.199 | 0 | +0.03(+0.61%) |
Jul 11, 2013 | 4.241 | 4.241 | 4.130 | 4.173 | 0 | -0.02(-0.41%) |
Jul 10, 2013 | 4.284 | 4.284 | 4.113 | 4.190 | 0 | -0.09(-1.99%) |
Jul 09, 2013 | 4.288 | 4.331 | 4.275 | 4.275 | 0 | +0.02(+0.40%) |
Jul 08, 2013 | 4.258 | 4.307 | 4.258 | 4.258 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 4.220 | 4.314 | 4.220 | 4.258 | 0 | +0.08(+1.94%) |
Jul 03, 2013 | 4.118 | 4.177 | 4.118 | 4.177 | 0 | -0.01(-0.20%) |
Jul 02, 2013 | 4.143 | 4.223 | 4.118 | 4.186 | 0 | +0.06(+1.44%) |
Jul 01, 2013 | 4.118 | 4.156 | 4.118 | 4.126 | 0 | +0.03(+0.73%) |
Jun 28, 2013 | 4.135 | 4.135 | 4.079 | 4.096 | 27,776 | +0.02(+0.52%) |
Jun 27, 2013 | 4.203 | 4.203 | 4.075 | 4.075 | 0 | -0.12(-2.94%) |
Jun 26, 2013 | 4.160 | 4.203 | 4.118 | 4.199 | 0 | +0.08(+1.96%) |
Jun 25, 2013 | 4.130 | 4.130 | 4.075 | 4.118 | 0 | -0.01(-0.21%) |
Jun 24, 2013 | 4.194 | 4.217 | 4.109 | 4.126 | 0 | -0.11(-2.61%) |
Jun 21, 2013 | 4.165 | 4.245 | 4.131 | 4.237 | 29,852 | +0.05(+1.22%) |
Jun 20, 2013 | 4.258 | 4.275 | 4.135 | 4.186 | 0 | -0.11(-2.48%) |
Jun 19, 2013 | 4.433 | 4.477 | 4.280 | 4.292 | 0 | -0.16(-3.54%) |
Jun 18, 2013 | 4.322 | 4.467 | 4.258 | 4.450 | 0 | +0.09(+2.15%) |
Jun 17, 2013 | 4.429 | 4.454 | 4.322 | 4.356 | 0 | -0.04(-0.87%) |
Jun 14, 2013 | 4.343 | 4.416 | 4.326 | 4.394 | 0 | +0.06(+1.48%) |
Jun 13, 2013 | 4.309 | 4.433 | 4.309 | 4.331 | 35,805 | -0.01(-0.29%) |
Jun 12, 2013 | 4.399 | 4.424 | 4.335 | 4.343 | 18,237 | -0.03(-0.68%) |
Jun 11, 2013 | 4.365 | 4.373 | 4.340 | 4.373 | 10,601 | -0.06(-1.42%) |
Jun 10, 2013 | 4.310 | 4.482 | 4.310 | 4.436 | 0 | +0.16(+3.62%) |
Jun 07, 2013 | 4.386 | 4.386 | 4.281 | 4.281 | 0 | -0.06(-1.45%) |
Jun 06, 2013 | 4.394 | 4.478 | 4.281 | 4.344 | 0 | -0.03(-0.77%) |
Jun 05, 2013 | 4.327 | 4.398 | 4.214 | 4.377 | 0 | +0.09(+2.05%) |
Jun 04, 2013 | 4.306 | 4.352 | 4.281 | 4.289 | 0 | +0.00(+0.10%) |
Jun 03, 2013 | 4.243 | 4.306 | 4.185 | 4.285 | 23,880 | +0.02(+0.49%) |
May 31, 2013 | 4.273 | 4.273 | 4.235 | 4.264 | 16,387 | -0.03(-0.78%) |
May 30, 2013 | 4.304 | 4.319 | 4.239 | 4.298 | 0 | -0.02(-0.39%) |
May 29, 2013 | 4.327 | 4.352 | 4.298 | 4.314 | 20,296 | +0.01(+0.29%) |
May 28, 2013 | 4.168 | 4.356 | 4.168 | 4.302 | 53,957 | +0.15(+3.53%) |
May 24, 2013 | 4.151 | 4.193 | 4.151 | 4.155 | 0 | +0.00(+0.10%) |
May 23, 2013 | 4.155 | 4.155 | 4.117 | 4.151 | 0 | +0.03(+0.81%) |
May 22, 2013 | 4.134 | 4.151 | 4.117 | 4.117 | 0 | -0.03(-0.81%) |
May 21, 2013 | 4.143 | 4.155 | 4.109 | 4.151 | 0 | +0.05(+1.33%) |
May 20, 2013 | 4.107 | 4.147 | 4.088 | 4.096 | 0 | +0.00(+0.10%) |
May 17, 2013 | 4.088 | 4.176 | 4.088 | 4.092 | 0 | +0.03(+0.72%) |
May 16, 2013 | 4.138 | 4.138 | 4.063 | 4.063 | 21,836 | -0.06(-1.52%) |
May 15, 2013 | 4.122 | 4.172 | 4.117 | 4.126 | 0 | +0.01(+0.20%) |
May 13, 2013 | 4.126 | 4.201 | 4.092 | 4.117 | 0 | -0.03(-0.71%) |
May 10, 2013 | 4.109 | 4.147 | 4.076 | 4.147 | 0 | -0.09(-2.08%) |
May 09, 2013 | 4.243 | 4.294 | 4.235 | 4.235 | 0 | +0.01(+0.20%) |
May 08, 2013 | 4.084 | 4.226 | 4.084 | 4.226 | 0 | +0.14(+3.38%) |
May 07, 2013 | 4.088 | 4.151 | 4.084 | 4.088 | 0 | -0.03(-0.61%) |
May 06, 2013 | 4.029 | 4.151 | 4.029 | 4.113 | 0 | +0.06(+1.45%) |
May 03, 2013 | 4.076 | 4.088 | 4.008 | 4.055 | 0 | -0.03(-0.72%) |
May 02, 2013 | 4.063 | 4.088 | 4.025 | 4.084 | 0 | +0.02(+0.41%) |