Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.900 | 4.900 | 4.900 | 4.900 | 0 | -0.05(-1.01%) |
Apr 29, 2014 | 4.800 | 5.120 | 4.800 | 4.950 | 3,965 | -0.05(-1.00%) |
Apr 28, 2014 | 4.950 | 5.000 | 4.950 | 5.000 | 2,080 | +0.13(+2.67%) |
Apr 24, 2014 | 4.800 | 4.870 | 4.870 | 4.870 | 1,100 | +0.03(+0.54%) |
Apr 22, 2014 | 4.840 | 4.844 | 4.844 | 4.844 | 300 | -0.04(-0.74%) |
Apr 21, 2014 | 5.000 | 5.000 | 4.860 | 4.880 | 881 | -0.15(-2.98%) |
Apr 17, 2014 | 5.030 | 5.030 | 5.030 | 5.030 | 100 | -0.01(-0.20%) |
Apr 16, 2014 | 5.010 | 5.040 | 5.000 | 5.040 | 1,300 | -0.04(-0.79%) |
Apr 15, 2014 | 5.270 | 5.270 | 5.014 | 5.080 | 4,041 | +0.08(+1.60%) |
Apr 14, 2014 | 4.989 | 5.000 | 4.989 | 5.000 | 2,842 | +0.03(+0.60%) |
Apr 11, 2014 | 5.000 | 5.000 | 4.970 | 4.970 | 1,810 | -0.09(-1.78%) |
Apr 10, 2014 | 5.060 | 5.170 | 5.030 | 5.060 | 4,300 | -0.11(-2.04%) |
Apr 09, 2014 | 5.280 | 5.280 | 5.160 | 5.165 | 1,023 | -0.20(-3.81%) |
Apr 08, 2014 | 5.370 | 5.370 | 5.370 | 5.370 | 180 | +0.33(+6.55%) |
Apr 07, 2014 | 5.040 | 5.040 | 5.040 | 5.040 | 200 | -0.11(-2.14%) |
Apr 04, 2014 | 5.000 | 5.400 | 5.000 | 5.150 | 13,171 | +0.08(+1.53%) |
Apr 03, 2014 | 5.100 | 5.100 | 5.000 | 5.072 | 4,855 | +0.01(+0.25%) |
Apr 02, 2014 | 5.140 | 5.290 | 5.050 | 5.060 | 11,668 | -0.09(-1.75%) |
Apr 01, 2014 | 5.150 | 5.150 | 5.150 | 5.150 | 1,346 | -0.10(-1.90%) |
Mar 31, 2014 | 5.120 | 5.340 | 5.080 | 5.250 | 5,985 | +0.12(+2.34%) |
Mar 28, 2014 | 5.130 | 5.130 | 5.130 | 5.130 | 30 | +0.00(+0.00%) |
Mar 27, 2014 | 4.995 | 5.620 | 4.960 | 5.130 | 54,749 | +0.09(+1.79%) |
Mar 26, 2014 | 4.900 | 5.070 | 4.900 | 5.040 | 1,342 | +0.17(+3.49%) |
Mar 25, 2014 | 4.840 | 4.894 | 4.710 | 4.870 | 18,554 | -0.18(-3.56%) |
Mar 24, 2014 | 4.970 | 5.200 | 4.950 | 5.050 | 2,518 | -0.16(-3.07%) |
Mar 21, 2014 | 4.960 | 5.210 | 4.950 | 5.210 | 9,362 | +0.28(+5.68%) |
Mar 20, 2014 | 5.120 | 5.120 | 4.930 | 4.930 | 5,932 | -0.22(-4.27%) |
Mar 19, 2014 | 5.170 | 5.170 | 5.150 | 5.150 | 1,307 | +0.01(+0.19%) |
Mar 18, 2014 | 5.330 | 5.350 | 5.120 | 5.140 | 1,894 | -0.06(-1.19%) |
Mar 17, 2014 | 5.270 | 5.330 | 5.060 | 5.202 | 11,720 | -0.09(-1.66%) |
Mar 13, 2014 | 5.550 | 5.290 | 5.290 | 5.290 | 8,600 | -0.40(-7.03%) |
Mar 12, 2014 | 5.420 | 5.690 | 5.420 | 5.690 | 6,903 | +0.28(+5.17%) |
Mar 11, 2014 | 5.410 | 5.410 | 5.410 | 5.410 | 100 | -0.05(-0.92%) |
Mar 10, 2014 | 5.460 | 5.460 | 5.420 | 5.460 | 780 | -0.23(-4.04%) |
Mar 07, 2014 | 5.498 | 5.690 | 5.498 | 5.690 | 584 | +0.12(+2.15%) |
Mar 06, 2014 | 5.578 | 5.578 | 5.570 | 5.570 | 1,979 | -0.08(-1.42%) |
Mar 05, 2014 | 5.650 | 5.650 | 5.650 | 5.650 | 200 | +0.20(+3.67%) |
Mar 04, 2014 | 5.450 | 5.450 | 5.450 | 5.450 | 105 | -0.20(-3.54%) |
Mar 03, 2014 | 5.320 | 5.670 | 5.320 | 5.650 | 1,765 | +0.15(+2.76%) |
Feb 28, 2014 | 5.600 | 5.670 | 5.290 | 5.498 | 14,101 | -0.05(-0.94%) |
Feb 27, 2014 | 5.440 | 5.660 | 5.270 | 5.550 | 14,043 | +0.07(+1.28%) |
Feb 26, 2014 | 5.600 | 5.680 | 5.452 | 5.480 | 1,970 | -0.11(-1.97%) |
Feb 25, 2014 | 5.430 | 5.590 | 5.430 | 5.590 | 300 | +0.02(+0.36%) |
Feb 24, 2014 | 5.600 | 5.600 | 5.570 | 5.570 | 2,318 | +0.17(+3.15%) |
Feb 21, 2014 | 5.580 | 5.600 | 5.340 | 5.400 | 5,510 | -0.12(-2.17%) |
Feb 20, 2014 | 5.550 | 5.690 | 5.260 | 5.520 | 15,114 | +0.19(+3.56%) |
Feb 19, 2014 | 5.550 | 5.550 | 5.300 | 5.330 | 10,400 | -0.03(-0.56%) |
Feb 18, 2014 | 5.344 | 5.700 | 5.320 | 5.360 | 10,957 | -0.01(-0.19%) |
Feb 14, 2014 | 5.280 | 5.370 | 5.370 | 5.370 | 12,500 | +0.10(+1.90%) |
Feb 13, 2014 | 5.580 | 5.580 | 5.210 | 5.270 | 8,661 | -0.08(-1.50%) |
Feb 12, 2014 | 5.450 | 5.670 | 5.350 | 5.350 | 5,528 | -0.15(-2.73%) |
Feb 11, 2014 | 5.620 | 5.680 | 5.170 | 5.500 | 33,260 | -0.22(-3.85%) |
Feb 07, 2014 | 5.510 | 5.720 | 5.720 | 5.720 | 24,000 | +0.14(+2.51%) |
Feb 06, 2014 | 5.290 | 5.750 | 5.120 | 5.580 | 14,915 | +0.17(+3.14%) |
Feb 05, 2014 | 5.450 | 5.450 | 5.410 | 5.410 | 1,000 | -0.08(-1.46%) |
Feb 04, 2014 | 5.450 | 5.640 | 5.350 | 5.490 | 9,214 | -0.36(-6.15%) |
Feb 03, 2014 | 5.850 | 5.850 | 5.850 | 5.850 | 100 | -0.05(-0.85%) |
Jan 31, 2014 | 5.580 | 5.900 | 5.580 | 5.900 | 5,782 | -0.06(-1.01%) |
Jan 30, 2014 | 5.980 | 5.980 | 5.960 | 5.960 | 784 | +0.10(+1.71%) |
Jan 28, 2014 | 5.860 | 5.860 | 5.860 | 5.860 | 0 | -0.04(-0.68%) |
Jan 27, 2014 | 5.990 | 5.990 | 5.900 | 5.900 | 5,941 | +0.05(+0.85%) |
Jan 24, 2014 | 5.840 | 5.862 | 5.794 | 5.850 | 17,090 | +0.04(+0.69%) |
Jan 23, 2014 | 5.360 | 6.000 | 5.360 | 5.810 | 7,600 | +0.05(+0.87%) |
Jan 22, 2014 | 5.820 | 5.929 | 5.610 | 5.760 | 4,854 | +0.01(+0.17%) |
Jan 21, 2014 | 5.500 | 5.760 | 5.496 | 5.750 | 8,945 | +0.31(+5.70%) |
Jan 17, 2014 | 5.480 | 5.440 | 5.440 | 5.440 | 1,700 | +0.11(+2.06%) |
Jan 16, 2014 | 5.320 | 5.420 | 5.320 | 5.330 | 4,385 | -0.17(-3.09%) |
Jan 15, 2014 | 5.390 | 5.750 | 5.370 | 5.500 | 6,663 | -0.43(-7.25%) |
Jan 14, 2014 | 5.870 | 5.930 | 5.836 | 5.930 | 1,000 | +0.32(+5.69%) |
Jan 13, 2014 | 5.700 | 5.700 | 5.611 | 5.611 | 3,665 | -0.12(-2.08%) |
Jan 10, 2014 | 5.729 | 5.730 | 5.720 | 5.730 | 1,000 | +0.06(+1.08%) |
Jan 09, 2014 | 5.860 | 5.880 | 5.450 | 5.669 | 4,174 | +0.27(+4.98%) |
Jan 08, 2014 | 5.460 | 5.500 | 5.310 | 5.400 | 2,860 | -0.15(-2.70%) |
Jan 07, 2014 | 5.300 | 5.569 | 5.300 | 5.550 | 3,351 | +0.25(+4.72%) |
Jan 06, 2014 | 5.270 | 5.300 | 5.190 | 5.300 | 3,478 | +0.03(+0.57%) |
Jan 03, 2014 | 5.440 | 5.440 | 5.270 | 5.270 | 5,301 | -0.15(-2.77%) |
Jan 02, 2014 | 5.430 | 5.450 | 5.370 | 5.420 | 2,319 | +0.01(+0.18%) |
Dec 31, 2013 | 5.790 | 5.410 | 5.410 | 5.410 | 10,400 | -0.39(-6.72%) |
Dec 30, 2013 | 4.810 | 5.900 | 4.810 | 5.800 | 50,748 | +0.54(+10.27%) |
Dec 27, 2013 | 5.081 | 5.290 | 5.070 | 5.260 | 5,499 | +0.17(+3.34%) |
Dec 26, 2013 | 5.090 | 5.090 | 5.090 | 5.090 | 286 | -0.14(-2.68%) |
Dec 24, 2013 | 5.030 | 5.250 | 5.030 | 5.230 | 1,624 | +0.20(+3.98%) |
Dec 23, 2013 | 4.900 | 5.070 | 4.900 | 5.030 | 12,071 | +0.06(+1.21%) |
Dec 20, 2013 | 4.850 | 4.999 | 4.828 | 4.970 | 9,541 | +0.03(+0.61%) |
Dec 19, 2013 | 4.698 | 4.940 | 4.698 | 4.940 | 11,155 | -0.09(-1.79%) |
Dec 18, 2013 | 4.930 | 5.030 | 4.900 | 5.030 | 913 | +0.10(+2.03%) |
Dec 17, 2013 | 5.080 | 5.080 | 4.880 | 4.930 | 3,743 | -0.16(-3.14%) |
Dec 16, 2013 | 5.090 | 5.090 | 5.090 | 5.090 | 132 | +0.00(+0.00%) |
Dec 13, 2013 | 5.020 | 5.090 | 4.890 | 5.090 | 6,779 | +0.01(+0.20%) |
Dec 12, 2013 | 5.050 | 5.090 | 5.040 | 5.080 | 2,939 | -0.01(-0.20%) |
Dec 11, 2013 | 5.080 | 5.100 | 5.080 | 5.090 | 4,300 | +0.04(+0.79%) |
Dec 10, 2013 | 5.060 | 5.080 | 5.050 | 5.050 | 3,125 | +0.01(+0.20%) |
Dec 09, 2013 | 5.070 | 5.100 | 5.040 | 5.040 | 4,316 | -0.06(-1.18%) |
Dec 06, 2013 | 5.100 | 5.210 | 5.070 | 5.100 | 1,900 | +0.00(+0.00%) |
Dec 05, 2013 | 5.100 | 5.110 | 5.100 | 5.100 | 5,885 | +0.00(+0.00%) |
Dec 04, 2013 | 5.110 | 5.111 | 5.021 | 5.100 | 5,282 | -0.01(-0.20%) |
Dec 03, 2013 | 5.150 | 5.150 | 5.074 | 5.110 | 29,791 | +0.04(+0.79%) |
Dec 02, 2013 | 5.070 | 5.070 | 5.070 | 5.070 | 100 | +0.03(+0.60%) |
Nov 29, 2013 | 5.040 | 5.070 | 5.040 | 5.040 | 620 | -0.08(-1.56%) |
Nov 27, 2013 | 5.094 | 5.180 | 5.094 | 5.120 | 600 | +0.04(+0.79%) |
Nov 26, 2013 | 5.080 | 5.080 | 5.080 | 5.080 | 100 | -0.04(-0.78%) |
Nov 25, 2013 | 5.160 | 5.290 | 5.120 | 5.120 | 5,626 | -0.03(-0.58%) |
Nov 22, 2013 | 5.100 | 5.150 | 5.050 | 5.150 | 5,045 | +0.05(+0.98%) |
Nov 21, 2013 | 5.070 | 5.120 | 5.041 | 5.100 | 5,241 | +0.04(+0.84%) |
Nov 20, 2013 | 5.220 | 5.220 | 5.040 | 5.058 | 1,248 | -0.26(-4.93%) |
Nov 19, 2013 | 5.320 | 5.320 | 5.320 | 5.320 | 300 | -0.07(-1.30%) |
Nov 15, 2013 | 5.380 | 5.390 | 5.390 | 5.390 | 7,200 | +0.04(+0.75%) |
Nov 14, 2013 | 5.380 | 5.520 | 5.120 | 5.350 | 76,736 | -0.79(-12.87%) |
Nov 12, 2013 | 6.050 | 6.150 | 6.050 | 6.140 | 1,145 | +0.35(+6.04%) |
Nov 11, 2013 | 5.790 | 5.790 | 5.790 | 5.790 | 100 | -0.16(-2.69%) |
Nov 06, 2013 | 5.810 | 5.950 | 5.950 | 5.950 | 12,000 | +0.15(+2.59%) |
Nov 05, 2013 | 5.800 | 5.800 | 5.770 | 5.800 | 1,527 | +0.05(+0.87%) |
Nov 04, 2013 | 5.750 | 5.750 | 5.750 | 5.750 | 100 | -0.13(-2.21%) |
Nov 01, 2013 | 5.870 | 5.880 | 5.870 | 5.880 | 200 | -0.04(-0.68%) |
Oct 31, 2013 | 5.850 | 5.954 | 5.850 | 5.920 | 1,700 | -0.08(-1.33%) |
Oct 30, 2013 | 5.720 | 6.060 | 5.630 | 6.000 | 30,881 | +0.06(+1.01%) |
Oct 29, 2013 | 5.980 | 6.210 | 5.940 | 5.940 | 3,841 | -0.06(-1.00%) |
Oct 28, 2013 | 6.450 | 6.450 | 6.000 | 6.000 | 28,749 | -0.27(-4.31%) |
Oct 25, 2013 | 6.350 | 6.470 | 6.060 | 6.270 | 33,891 | -0.07(-1.03%) |
Oct 24, 2013 | 6.060 | 6.335 | 6.060 | 6.335 | 400 | +0.04(+0.72%) |
Oct 22, 2013 | 6.120 | 6.290 | 6.290 | 6.290 | 18,800 | -0.00(-0.00%) |
Oct 21, 2013 | 6.170 | 6.350 | 6.110 | 6.290 | 7,601 | +0.24(+3.97%) |
Oct 18, 2013 | 6.020 | 6.050 | 6.020 | 6.050 | 1,400 | +0.19(+3.24%) |
Oct 17, 2013 | 6.050 | 6.080 | 5.860 | 5.860 | 600 | -0.05(-0.85%) |
Oct 16, 2013 | 5.800 | 6.070 | 5.800 | 5.910 | 2,137 | +0.03(+0.56%) |
Oct 15, 2013 | 5.877 | 5.877 | 5.877 | 5.877 | 300 | +0.13(+2.21%) |
Oct 14, 2013 | 5.670 | 5.770 | 5.670 | 5.750 | 2,800 | +0.08(+1.41%) |
Oct 11, 2013 | 5.670 | 5.670 | 5.670 | 5.670 | 125 | -0.08(-1.39%) |
Oct 10, 2013 | 5.790 | 5.960 | 5.670 | 5.750 | 4,051 | -0.11(-1.88%) |
Oct 09, 2013 | 5.700 | 5.880 | 5.700 | 5.860 | 2,184 | -0.17(-2.82%) |
Oct 08, 2013 | 6.160 | 6.270 | 6.030 | 6.030 | 8,464 | -0.15(-2.43%) |
Oct 07, 2013 | 6.160 | 6.350 | 6.160 | 6.180 | 500 | +0.08(+1.31%) |
Oct 04, 2013 | 5.800 | 6.100 | 5.800 | 6.100 | 9,800 | +0.02(+0.33%) |
Oct 01, 2013 | 5.960 | 6.080 | 6.080 | 6.080 | 700 | +0.08(+1.33%) |
Sep 27, 2013 | 5.980 | 6.000 | 5.980 | 6.000 | 600 | +0.22(+3.80%) |
Sep 26, 2013 | 5.450 | 5.796 | 5.450 | 5.780 | 6,329 | -0.07(-1.19%) |
Sep 23, 2013 | 5.850 | 5.850 | 5.850 | 5.850 | 0 | -0.20(-3.31%) |
Sep 20, 2013 | 5.730 | 6.050 | 5.510 | 6.050 | 2,256 | +0.40(+7.08%) |
Sep 19, 2013 | 5.690 | 5.880 | 5.467 | 5.650 | 15,152 | -0.10(-1.74%) |
Sep 18, 2013 | 5.730 | 5.750 | 5.730 | 5.750 | 300 | +0.08(+1.41%) |
Sep 17, 2013 | 5.450 | 6.100 | 5.450 | 5.670 | 24,769 | +0.19(+3.47%) |
Sep 16, 2013 | 5.570 | 5.570 | 5.480 | 5.480 | 500 | -0.09(-1.62%) |
Sep 13, 2013 | 5.650 | 5.880 | 5.550 | 5.570 | 2,194 | -0.17(-2.96%) |
Sep 12, 2013 | 5.740 | 5.740 | 5.740 | 5.740 | 1,260 | -0.03(-0.52%) |
Sep 11, 2013 | 5.760 | 5.770 | 5.760 | 5.770 | 1,113 | +0.01(+0.17%) |
Sep 10, 2013 | 5.730 | 5.780 | 5.730 | 5.760 | 3,307 | +0.12(+2.13%) |
Sep 05, 2013 | 5.530 | 5.640 | 5.640 | 5.640 | 900 | +0.01(+0.20%) |
Sep 03, 2013 | 5.610 | 5.629 | 5.629 | 5.629 | 2,900 | -0.08(-1.42%) |
Aug 30, 2013 | 5.710 | 5.710 | 5.710 | 5.710 | 1,487 | -0.04(-0.70%) |
Aug 28, 2013 | 5.700 | 5.750 | 5.750 | 5.750 | 1,500 | -0.09(-1.54%) |
Aug 27, 2013 | 5.820 | 5.850 | 5.550 | 5.840 | 600 | -0.01(-0.17%) |
Aug 26, 2013 | 5.421 | 5.850 | 5.421 | 5.850 | 2,100 | +0.25(+4.46%) |
Aug 23, 2013 | 5.620 | 5.620 | 5.600 | 5.600 | 1,194 | +0.03(+0.54%) |
Aug 22, 2013 | 5.450 | 5.570 | 5.450 | 5.570 | 2,806 | +0.15(+2.77%) |
Aug 21, 2013 | 5.580 | 5.580 | 5.420 | 5.420 | 300 | -0.16(-2.87%) |
Aug 20, 2013 | 5.440 | 5.580 | 5.410 | 5.580 | 1,100 | -0.05(-0.84%) |
Aug 19, 2013 | 5.630 | 5.650 | 5.627 | 5.627 | 1,544 | +0.06(+1.02%) |
Aug 16, 2013 | 5.400 | 5.570 | 5.400 | 5.570 | 6,336 | +0.23(+4.31%) |
Aug 15, 2013 | 5.490 | 5.500 | 5.340 | 5.340 | 1,532 | -0.26(-4.64%) |
Aug 14, 2013 | 5.790 | 5.790 | 5.411 | 5.600 | 9,959 | -0.25(-4.27%) |
Aug 13, 2013 | 5.940 | 5.940 | 5.850 | 5.850 | 1,088 | -0.20(-3.31%) |
Aug 12, 2013 | 5.900 | 6.050 | 5.620 | 6.050 | 3,033 | +0.13(+2.20%) |
Aug 09, 2013 | 5.800 | 5.920 | 5.790 | 5.920 | 700 | +0.09(+1.54%) |
Aug 08, 2013 | 5.790 | 5.850 | 5.620 | 5.830 | 2,113 | -0.02(-0.34%) |
Aug 07, 2013 | 5.300 | 5.970 | 5.030 | 5.850 | 51,830 | +1.95(+50.00%) |
Aug 06, 2013 | 3.821 | 3.900 | 3.821 | 3.900 | 10,336 | +0.14(+3.73%) |
Aug 05, 2013 | 3.766 | 3.766 | 3.754 | 3.760 | 2,789 | -0.20(-4.93%) |
Aug 01, 2013 | 3.809 | 3.955 | 3.955 | 3.955 | 10,994 | +0.13(+3.41%) |
Jul 31, 2013 | 3.825 | 3.825 | 3.809 | 3.825 | 3,282 | -0.01(-0.38%) |
Jul 30, 2013 | 3.967 | 3.967 | 3.809 | 3.839 | 5,579 | -0.07(-1.84%) |
Jul 29, 2013 | 3.942 | 3.942 | 3.911 | 3.911 | 1,641 | +0.07(+1.87%) |
Jul 26, 2013 | 3.833 | 3.878 | 3.693 | 3.839 | 8,436 | +0.00(+0.00%) |
Jul 25, 2013 | 3.833 | 3.845 | 3.827 | 3.839 | 2,870 | +0.07(+1.78%) |
Jul 24, 2013 | 3.772 | 3.772 | 3.772 | 3.772 | 164 | -0.02(-0.64%) |
Jul 23, 2013 | 3.693 | 3.812 | 3.693 | 3.796 | 16,492 | -0.01(-0.16%) |
Jul 22, 2013 | 3.784 | 3.809 | 3.778 | 3.803 | 984 | +0.02(+0.48%) |
Jul 19, 2013 | 3.851 | 3.851 | 3.754 | 3.784 | 2,182 | +0.00(+0.00%) |
Jul 18, 2013 | 3.906 | 3.906 | 3.620 | 3.784 | 11,322 | -0.02(-0.64%) |
Jul 17, 2013 | 3.937 | 3.937 | 3.723 | 3.809 | 3,260 | +0.09(+2.44%) |
Jul 16, 2013 | 3.748 | 3.949 | 3.718 | 3.718 | 4,594 | -0.04(-1.00%) |
Jul 15, 2013 | 3.784 | 3.906 | 3.717 | 3.755 | 5,062 | +0.01(+0.20%) |
Jul 12, 2013 | 3.748 | 3.748 | 3.748 | 3.748 | 231 | +0.06(+1.65%) |
Jul 11, 2013 | 3.735 | 3.766 | 3.504 | 3.687 | 10,371 | -0.05(-1.31%) |
Jul 10, 2013 | 3.839 | 3.839 | 3.681 | 3.736 | 14,678 | -0.12(-3.16%) |
Jul 09, 2013 | 3.924 | 4.028 | 3.839 | 3.857 | 8,812 | -0.17(-4.23%) |
Jul 05, 2013 | 4.028 | 4.028 | 4.028 | 4.028 | 0 | -0.05(-1.34%) |
Jul 03, 2013 | 4.083 | 4.083 | 4.083 | 4.083 | 1,641 | +0.01(+0.15%) |
Jul 02, 2013 | 3.991 | 4.107 | 3.991 | 4.077 | 12,863 | +0.07(+1.83%) |
Jul 01, 2013 | 3.991 | 4.004 | 3.991 | 4.004 | 5,333 | +0.02(+0.61%) |
Jun 28, 2013 | 3.999 | 4.016 | 3.827 | 3.979 | 1,476 | +0.18(+4.82%) |
Jun 26, 2013 | 3.839 | 3.796 | 3.796 | 3.796 | 1,805 | +0.01(+0.16%) |
Jun 25, 2013 | 3.790 | 3.790 | 3.790 | 3.790 | 328 | +0.04(+0.97%) |
Jun 24, 2013 | 3.833 | 3.906 | 3.754 | 3.754 | 17,629 | -0.15(-3.90%) |
Jun 21, 2013 | 3.967 | 3.967 | 3.888 | 3.906 | 4,135 | +0.01(+0.19%) |
Jun 20, 2013 | 4.138 | 4.138 | 3.778 | 3.899 | 11,006 | -0.18(-4.51%) |
Jun 19, 2013 | 4.107 | 4.107 | 4.083 | 4.083 | 1,148 | +0.02(+0.37%) |
Jun 18, 2013 | 3.866 | 4.229 | 3.866 | 4.068 | 16,155 | +0.20(+5.12%) |
Jun 17, 2013 | 3.815 | 4.016 | 3.815 | 3.870 | 18,932 | +0.09(+2.42%) |
Jun 14, 2013 | 3.504 | 3.790 | 3.504 | 3.778 | 26,644 | +0.54(+16.52%) |
Jun 13, 2013 | 3.260 | 3.260 | 3.243 | 3.243 | 820 | -0.16(-4.71%) |
Jun 12, 2013 | 3.254 | 3.403 | 3.248 | 3.403 | 2,461 | +0.17(+5.14%) |
Jun 11, 2013 | 3.218 | 3.272 | 3.193 | 3.236 | 2,249 | -0.04(-1.28%) |
Jun 10, 2013 | 3.278 | 3.278 | 3.278 | 3.278 | 226 | +0.05(+1.51%) |
Jun 07, 2013 | 3.224 | 3.285 | 3.224 | 3.230 | 8,572 | -0.05(-1.67%) |
Jun 06, 2013 | 3.291 | 3.303 | 3.285 | 3.285 | 1,805 | -0.01(-0.19%) |
Jun 05, 2013 | 3.291 | 3.291 | 3.291 | 3.291 | 1,312 | -0.06(-1.82%) |
Jun 04, 2013 | 3.358 | 3.358 | 3.352 | 3.352 | 3,943 | -0.00(-0.00%) |
Jun 03, 2013 | 3.364 | 3.364 | 3.352 | 3.352 | 1,703 | +0.00(+0.00%) |
May 31, 2013 | 3.358 | 3.358 | 3.352 | 3.352 | 1,844 | -0.02(-0.72%) |
May 30, 2013 | 3.249 | 3.376 | 3.249 | 3.376 | 2,614 | +0.13(+4.12%) |
May 29, 2013 | 3.291 | 3.303 | 3.243 | 3.243 | 984 | -0.12(-3.60%) |
May 28, 2013 | 3.376 | 3.376 | 3.254 | 3.364 | 4,184 | +0.01(+0.18%) |
May 24, 2013 | 3.236 | 3.358 | 3.236 | 3.358 | 3,416 | +0.02(+0.55%) |
May 23, 2013 | 3.218 | 3.339 | 3.187 | 3.339 | 5,119 | -0.01(-0.36%) |
May 22, 2013 | 3.339 | 3.358 | 3.339 | 3.352 | 5,137 | +0.00(+0.00%) |
May 21, 2013 | 3.266 | 3.449 | 3.266 | 3.352 | 10,074 | +0.13(+4.17%) |
May 20, 2013 | 3.193 | 3.352 | 3.144 | 3.217 | 4,132 | +0.11(+3.53%) |
May 17, 2013 | 3.090 | 3.169 | 3.023 | 3.108 | 62,164 | +0.03(+0.97%) |
May 16, 2013 | 3.071 | 3.084 | 3.041 | 3.078 | 14,114 | +0.07(+2.45%) |
May 15, 2013 | 3.017 | 3.035 | 3.004 | 3.004 | 9,022 | +0.01(+0.20%) |
May 13, 2013 | 3.047 | 3.144 | 2.992 | 2.998 | 31,873 | -0.04(-1.20%) |
May 10, 2013 | 3.083 | 3.083 | 3.035 | 3.035 | 5,653 | -0.05(-1.58%) |
May 09, 2013 | 3.029 | 3.083 | 3.023 | 3.083 | 3,396 | +0.06(+2.02%) |
May 08, 2013 | 3.041 | 3.041 | 3.023 | 3.023 | 1,083 | -0.04(-1.20%) |
May 07, 2013 | 3.041 | 3.059 | 3.016 | 3.059 | 18,669 | -0.03(-0.87%) |
May 06, 2013 | 3.138 | 3.152 | 3.086 | 3.086 | 18,543 | -0.05(-1.66%) |
May 03, 2013 | 3.053 | 3.144 | 3.065 | 3.138 | 10,092 | +0.07(+2.38%) |
May 02, 2013 | 3.065 | 3.065 | 3.065 | 3.065 | 164 | +0.05(+1.62%) |