Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 5.980 | 5.980 | 5.912 | 5.942 | 12,718 | +0.00(+0.00%) |
Jun 27, 2014 | 5.858 | 5.942 | 5.858 | 5.942 | 15,691 | +0.04(+0.65%) |
Jun 26, 2014 | 5.858 | 5.972 | 5.858 | 5.904 | 3,130 | -0.02(-0.39%) |
Jun 25, 2014 | 5.858 | 5.950 | 5.858 | 5.927 | 6,279 | -0.02(-0.26%) |
Jun 24, 2014 | 5.874 | 5.942 | 5.874 | 5.942 | 2,502 | +0.05(+0.88%) |
Jun 23, 2014 | 5.942 | 5.961 | 5.851 | 5.890 | 5,956 | -0.05(-0.87%) |
Jun 20, 2014 | 5.767 | 5.942 | 5.754 | 5.942 | 78,027 | +0.11(+1.83%) |
Jun 19, 2014 | 5.866 | 5.889 | 5.805 | 5.835 | 3,594 | +0.02(+0.26%) |
Jun 18, 2014 | 5.912 | 5.942 | 5.736 | 5.820 | 40,951 | -0.06(-1.04%) |
Jun 17, 2014 | 5.889 | 5.948 | 5.805 | 5.881 | 7,267 | -0.05(-0.77%) |
Jun 16, 2014 | 5.843 | 5.973 | 5.813 | 5.927 | 5,644 | +0.05(+0.91%) |
Jun 13, 2014 | 5.790 | 5.874 | 5.790 | 5.874 | 8,775 | +0.11(+1.99%) |
Jun 12, 2014 | 5.958 | 6.019 | 5.683 | 5.759 | 72,246 | -0.20(-3.33%) |
Jun 11, 2014 | 5.889 | 5.965 | 5.874 | 5.958 | 126,068 | +0.07(+1.17%) |
Jun 10, 2014 | 5.950 | 5.950 | 5.851 | 5.889 | 11,074 | +0.03(+0.52%) |
Jun 06, 2014 | 5.881 | 5.889 | 5.737 | 5.859 | 126,679 | +0.02(+0.26%) |
Jun 05, 2014 | 5.851 | 5.881 | 5.699 | 5.843 | 8,423 | -0.02(-0.26%) |
Jun 04, 2014 | 5.684 | 5.881 | 5.684 | 5.859 | 83,972 | +0.14(+2.39%) |
Jun 03, 2014 | 5.776 | 5.873 | 5.707 | 5.722 | 11,120 | -0.13(-2.21%) |
Jun 02, 2014 | 5.760 | 5.866 | 5.721 | 5.851 | 39,708 | +0.03(+0.46%) |
May 30, 2014 | 5.714 | 5.851 | 5.706 | 5.824 | 129,382 | +0.13(+2.20%) |
May 29, 2014 | 5.691 | 5.737 | 5.691 | 5.699 | 7,228 | -0.04(-0.66%) |
May 28, 2014 | 5.699 | 5.737 | 5.691 | 5.737 | 5,148 | +0.05(+0.80%) |
May 27, 2014 | 5.699 | 5.699 | 5.676 | 5.691 | 25,979 | -0.04(-0.66%) |
May 23, 2014 | 5.684 | 5.729 | 5.729 | 5.729 | 5,790 | +0.14(+2.45%) |
May 22, 2014 | 5.661 | 5.798 | 5.593 | 5.593 | 8,348 | -0.14(-2.52%) |
May 21, 2014 | 5.767 | 5.775 | 5.729 | 5.737 | 42,136 | +0.02(+0.27%) |
May 20, 2014 | 5.631 | 5.767 | 5.593 | 5.722 | 35,006 | +0.04(+0.67%) |
May 19, 2014 | 5.622 | 5.804 | 5.622 | 5.684 | 4,166 | -0.05(-0.80%) |
May 16, 2014 | 5.727 | 5.752 | 5.585 | 5.729 | 23,234 | +0.05(+0.80%) |
May 15, 2014 | 5.729 | 5.729 | 5.585 | 5.684 | 19,424 | -0.06(-1.06%) |
May 14, 2014 | 5.684 | 5.836 | 5.684 | 5.745 | 17,340 | -0.08(-1.31%) |
May 13, 2014 | 5.729 | 5.889 | 5.699 | 5.821 | 16,992 | +0.06(+1.11%) |
May 12, 2014 | 5.692 | 5.805 | 5.692 | 5.757 | 28,421 | -0.02(-0.32%) |
May 09, 2014 | 5.836 | 5.836 | 5.752 | 5.775 | 5,556 | -0.03(-0.52%) |
May 08, 2014 | 5.812 | 5.813 | 5.760 | 5.805 | 3,830 | +0.04(+0.66%) |
May 07, 2014 | 5.684 | 5.775 | 5.684 | 5.767 | 30,209 | +0.06(+1.07%) |
May 06, 2014 | 5.783 | 5.783 | 5.707 | 5.707 | 8,813 | -0.11(-1.96%) |
May 05, 2014 | 5.714 | 5.843 | 5.714 | 5.821 | 7,618 | +0.02(+0.26%) |
May 02, 2014 | 5.775 | 5.821 | 5.775 | 5.805 | 17,613 | +0.01(+0.13%) |
May 01, 2014 | 5.775 | 5.798 | 5.775 | 5.798 | 11,303 | -0.02(-0.26%) |
Apr 30, 2014 | 5.737 | 5.839 | 5.737 | 5.813 | 30,911 | +0.06(+1.06%) |
Apr 29, 2014 | 5.735 | 5.760 | 5.691 | 5.752 | 14,735 | +0.02(+0.40%) |
Apr 28, 2014 | 5.821 | 5.836 | 5.684 | 5.729 | 15,318 | -0.00(-0.04%) |
Apr 25, 2014 | 5.729 | 5.737 | 5.669 | 5.732 | 51,543 | -0.01(-0.09%) |
Apr 24, 2014 | 5.661 | 5.767 | 5.661 | 5.737 | 7,263 | -0.03(-0.53%) |
Apr 23, 2014 | 5.813 | 5.813 | 5.707 | 5.767 | 28,119 | -0.07(-1.17%) |
Apr 22, 2014 | 5.865 | 5.865 | 5.726 | 5.836 | 3,353 | -0.03(-0.52%) |
Apr 21, 2014 | 5.881 | 5.881 | 5.760 | 5.866 | 34,236 | +0.02(+0.26%) |
Apr 17, 2014 | 5.836 | 5.851 | 5.851 | 5.851 | 3,158 | +0.02(+0.39%) |
Apr 16, 2014 | 5.722 | 5.828 | 5.669 | 5.828 | 9,020 | +0.11(+1.86%) |
Apr 15, 2014 | 5.669 | 5.798 | 5.669 | 5.722 | 7,805 | -0.08(-1.44%) |
Apr 14, 2014 | 5.676 | 5.843 | 5.661 | 5.805 | 9,272 | +0.14(+2.41%) |
Apr 11, 2014 | 5.669 | 5.767 | 5.661 | 5.669 | 56,551 | -0.07(-1.19%) |
Apr 10, 2014 | 5.714 | 5.851 | 5.699 | 5.737 | 8,331 | -0.06(-1.05%) |
Apr 09, 2014 | 5.699 | 5.828 | 5.699 | 5.798 | 14,272 | +0.02(+0.26%) |
Apr 08, 2014 | 5.760 | 5.843 | 5.760 | 5.783 | 13,261 | +0.05(+0.93%) |
Apr 07, 2014 | 5.707 | 5.745 | 5.699 | 5.729 | 8,554 | -0.02(-0.26%) |
Apr 04, 2014 | 5.684 | 5.805 | 5.676 | 5.745 | 21,078 | -0.09(-1.56%) |
Apr 03, 2014 | 5.775 | 5.859 | 5.775 | 5.836 | 43,184 | -0.02(-0.26%) |
Apr 02, 2014 | 5.851 | 5.859 | 5.798 | 5.851 | 8,926 | +0.01(+0.13%) |
Apr 01, 2014 | 5.760 | 5.874 | 5.760 | 5.843 | 15,764 | +0.01(+0.13%) |
Mar 31, 2014 | 5.889 | 5.889 | 5.826 | 5.836 | 31,699 | +0.05(+0.92%) |
Mar 28, 2014 | 5.843 | 5.843 | 5.737 | 5.783 | 26,741 | +0.02(+0.26%) |
Mar 27, 2014 | 5.821 | 5.821 | 5.691 | 5.767 | 3,434 | -0.08(-1.30%) |
Mar 26, 2014 | 5.821 | 5.881 | 5.775 | 5.843 | 8,777 | +0.05(+0.79%) |
Mar 25, 2014 | 5.691 | 5.798 | 5.669 | 5.798 | 10,186 | +0.11(+2.00%) |
Mar 24, 2014 | 5.661 | 5.684 | 5.661 | 5.684 | 4,566 | -0.02(-0.27%) |
Mar 21, 2014 | 5.661 | 5.699 | 5.653 | 5.699 | 11,799 | +0.08(+1.35%) |
Mar 20, 2014 | 5.631 | 5.653 | 5.623 | 5.623 | 6,530 | -0.03(-0.54%) |
Mar 19, 2014 | 5.593 | 5.707 | 5.593 | 5.653 | 15,360 | +0.06(+1.09%) |
Mar 18, 2014 | 5.608 | 5.661 | 5.509 | 5.593 | 20,069 | -0.02(-0.27%) |
Mar 17, 2014 | 5.637 | 5.699 | 5.547 | 5.608 | 10,357 | -0.05(-0.90%) |
Mar 14, 2014 | 5.691 | 5.691 | 5.659 | 5.659 | 3,820 | -0.03(-0.58%) |
Mar 13, 2014 | 5.662 | 5.699 | 5.661 | 5.691 | 18,815 | +0.02(+0.27%) |
Mar 12, 2014 | 5.676 | 5.676 | 5.653 | 5.676 | 1,230 | +0.04(+0.65%) |
Mar 11, 2014 | 5.676 | 5.676 | 5.639 | 5.639 | 8,220 | +0.00(+0.02%) |
Mar 10, 2014 | 5.676 | 5.676 | 5.615 | 5.638 | 9,873 | -0.02(-0.40%) |
Mar 07, 2014 | 5.502 | 5.661 | 5.502 | 5.661 | 14,394 | +0.12(+2.19%) |
Mar 06, 2014 | 5.517 | 5.562 | 5.362 | 5.540 | 50,931 | +0.00(+0.00%) |
Mar 05, 2014 | 5.601 | 5.601 | 5.540 | 5.540 | 10,589 | -0.12(-2.03%) |
Mar 04, 2014 | 5.676 | 5.676 | 5.615 | 5.655 | 45,001 | +0.05(+0.84%) |
Mar 03, 2014 | 5.638 | 5.638 | 5.608 | 5.608 | 10,393 | +0.01(+0.13%) |
Feb 28, 2014 | 5.668 | 5.668 | 5.600 | 5.600 | 11,897 | -0.02(-0.27%) |
Feb 27, 2014 | 5.631 | 5.638 | 5.600 | 5.615 | 5,952 | -0.01(-0.13%) |
Feb 26, 2014 | 5.593 | 5.623 | 5.593 | 5.623 | 5,105 | +0.03(+0.54%) |
Feb 25, 2014 | 5.615 | 5.623 | 5.532 | 5.593 | 5,340 | -0.03(-0.54%) |
Feb 24, 2014 | 5.581 | 5.623 | 5.540 | 5.623 | 8,222 | +0.05(+0.88%) |
Feb 21, 2014 | 5.631 | 5.641 | 5.574 | 5.574 | 11,569 | -0.04(-0.74%) |
Feb 20, 2014 | 5.472 | 5.623 | 5.419 | 5.615 | 49,668 | +0.14(+2.63%) |
Feb 19, 2014 | 5.411 | 5.479 | 5.411 | 5.472 | 23,620 | +0.03(+0.56%) |
Feb 18, 2014 | 5.419 | 5.449 | 5.396 | 5.441 | 37,712 | +0.05(+0.84%) |
Feb 14, 2014 | 5.396 | 5.396 | 5.396 | 5.396 | 7,135 | +0.00(+0.00%) |
Feb 13, 2014 | 5.305 | 5.411 | 5.305 | 5.396 | 29,786 | +0.08(+1.57%) |
Feb 12, 2014 | 5.335 | 5.335 | 5.305 | 5.313 | 647 | -0.01(-0.14%) |
Feb 11, 2014 | 5.298 | 5.351 | 5.290 | 5.320 | 7,402 | +0.05(+1.01%) |
Feb 10, 2014 | 5.260 | 5.298 | 5.260 | 5.267 | 28,018 | +0.01(+0.14%) |
Feb 07, 2014 | 5.245 | 5.320 | 5.222 | 5.260 | 39,807 | +0.02(+0.43%) |
Feb 06, 2014 | 5.267 | 5.335 | 5.222 | 5.237 | 9,782 | +0.00(+0.00%) |
Feb 05, 2014 | 5.214 | 5.244 | 5.184 | 5.237 | 11,700 | -0.08(-1.56%) |
Feb 04, 2014 | 5.411 | 5.441 | 5.101 | 5.320 | 39,396 | -0.11(-1.95%) |
Feb 03, 2014 | 5.449 | 5.449 | 5.298 | 5.426 | 10,005 | +0.00(+0.00%) |
Jan 31, 2014 | 5.449 | 5.449 | 5.320 | 5.426 | 29,974 | -0.02(-0.42%) |
Jan 30, 2014 | 5.282 | 5.449 | 5.199 | 5.449 | 99,284 | +0.19(+3.60%) |
Jan 29, 2014 | 5.176 | 5.260 | 5.169 | 5.260 | 18,093 | +0.02(+0.29%) |
Jan 28, 2014 | 5.184 | 5.245 | 5.176 | 5.245 | 70,700 | +0.04(+0.73%) |
Jan 27, 2014 | 5.161 | 5.245 | 5.135 | 5.207 | 50,709 | +0.02(+0.44%) |
Jan 24, 2014 | 5.229 | 5.229 | 5.184 | 5.184 | 4,205 | -0.05(-1.01%) |
Jan 23, 2014 | 5.222 | 5.237 | 5.146 | 5.237 | 19,470 | -0.01(-0.14%) |
Jan 22, 2014 | 5.154 | 5.252 | 5.154 | 5.245 | 26,713 | +0.05(+1.02%) |
Jan 21, 2014 | 5.116 | 5.199 | 5.108 | 5.192 | 113,175 | +0.05(+1.03%) |
Jan 17, 2014 | 5.048 | 5.139 | 5.139 | 5.139 | 44,661 | +0.02(+0.44%) |
Jan 16, 2014 | 5.131 | 5.146 | 5.074 | 5.116 | 16,942 | +0.01(+0.15%) |
Jan 15, 2014 | 5.101 | 5.168 | 5.101 | 5.108 | 16,637 | -0.02(-0.30%) |
Jan 14, 2014 | 5.078 | 5.176 | 5.033 | 5.124 | 22,484 | +0.03(+0.59%) |
Jan 13, 2014 | 5.108 | 5.108 | 5.055 | 5.093 | 24,968 | -0.02(-0.44%) |
Jan 10, 2014 | 5.108 | 5.131 | 5.101 | 5.116 | 33,870 | -0.02(-0.44%) |
Jan 09, 2014 | 5.098 | 5.139 | 5.002 | 5.139 | 312,231 | +0.07(+1.34%) |
Jan 08, 2014 | 5.033 | 5.071 | 5.033 | 5.071 | 46,575 | +0.05(+0.90%) |
Jan 07, 2014 | 4.995 | 5.033 | 4.995 | 5.025 | 42,790 | +0.08(+1.68%) |
Jan 06, 2014 | 5.010 | 5.018 | 4.942 | 4.942 | 56,026 | -0.07(-1.36%) |
Jan 03, 2014 | 4.965 | 5.010 | 4.957 | 5.010 | 20,958 | +0.03(+0.61%) |
Jan 02, 2014 | 4.980 | 4.995 | 4.980 | 4.980 | 28,728 | +0.02(+0.46%) |
Dec 31, 2013 | 4.987 | 4.957 | 4.957 | 4.957 | 74,788 | -0.03(-0.61%) |
Dec 30, 2013 | 4.927 | 4.987 | 4.919 | 4.987 | 110,009 | +0.06(+1.23%) |
Dec 27, 2013 | 4.949 | 4.957 | 4.910 | 4.927 | 78,699 | -0.02(-0.46%) |
Dec 26, 2013 | 4.965 | 4.987 | 4.904 | 4.949 | 19,217 | +0.01(+0.15%) |
Dec 24, 2013 | 4.927 | 4.949 | 4.904 | 4.942 | 28,942 | +0.02(+0.31%) |
Dec 23, 2013 | 4.934 | 4.949 | 4.866 | 4.927 | 52,165 | -0.03(-0.61%) |
Dec 20, 2013 | 4.919 | 4.957 | 4.885 | 4.957 | 89,828 | +0.05(+1.08%) |
Dec 19, 2013 | 4.844 | 4.919 | 4.844 | 4.904 | 74,639 | +0.00(+0.00%) |
Dec 18, 2013 | 4.904 | 4.919 | 4.768 | 4.904 | 90,338 | +0.02(+0.31%) |
Dec 17, 2013 | 4.844 | 4.896 | 4.738 | 4.889 | 64,951 | +0.05(+0.94%) |
Dec 16, 2013 | 4.798 | 4.851 | 4.715 | 4.844 | 43,813 | +0.05(+1.11%) |
Dec 13, 2013 | 4.707 | 4.806 | 4.647 | 4.791 | 1,209,456 | +0.12(+2.59%) |
Dec 12, 2013 | 4.677 | 4.783 | 4.669 | 4.669 | 16,145 | -0.03(-0.64%) |
Dec 11, 2013 | 4.700 | 4.715 | 4.692 | 4.700 | 7,889 | -0.07(-1.43%) |
Dec 10, 2013 | 4.708 | 4.768 | 4.662 | 4.768 | 56,587 | +0.06(+1.28%) |
Dec 09, 2013 | 4.723 | 4.783 | 4.708 | 4.708 | 3,219 | -0.05(-1.11%) |
Dec 06, 2013 | 4.730 | 4.825 | 4.715 | 4.760 | 0 | -0.02(-0.47%) |
Dec 05, 2013 | 4.693 | 4.858 | 4.693 | 4.783 | 0 | +0.07(+1.44%) |
Dec 04, 2013 | 4.693 | 4.730 | 4.677 | 4.715 | 0 | -0.01(-0.16%) |
Dec 03, 2013 | 4.715 | 4.723 | 4.708 | 4.723 | 0 | +0.01(+0.16%) |
Dec 02, 2013 | 4.745 | 4.768 | 4.708 | 4.715 | 0 | -0.02(-0.48%) |
Nov 29, 2013 | 4.745 | 4.745 | 4.708 | 4.738 | 0 | -0.03(-0.63%) |
Nov 27, 2013 | 4.723 | 4.820 | 4.723 | 4.768 | 0 | +0.02(+0.48%) |
Nov 26, 2013 | 4.715 | 4.753 | 4.715 | 4.745 | 0 | -0.04(-0.79%) |
Nov 25, 2013 | 4.724 | 4.783 | 4.715 | 4.783 | 0 | -0.02(-0.47%) |
Nov 22, 2013 | 4.715 | 4.805 | 4.715 | 4.805 | 0 | +0.06(+1.27%) |
Nov 21, 2013 | 4.745 | 4.745 | 4.715 | 4.745 | 0 | +0.00(+0.00%) |
Nov 20, 2013 | 4.745 | 4.753 | 4.708 | 4.745 | 0 | +0.02(+0.48%) |
Nov 19, 2013 | 4.693 | 4.745 | 4.693 | 4.723 | 0 | +0.05(+1.13%) |
Nov 18, 2013 | 4.715 | 4.715 | 4.670 | 4.670 | 0 | -0.01(-0.16%) |
Nov 15, 2013 | 4.708 | 4.722 | 4.677 | 4.677 | 0 | -0.03(-0.64%) |
Nov 14, 2013 | 4.708 | 4.708 | 4.708 | 4.708 | 0 | -0.01(-0.16%) |
Nov 13, 2013 | 4.708 | 4.723 | 4.708 | 4.715 | 0 | +0.02(+0.48%) |
Nov 12, 2013 | 4.715 | 4.723 | 4.693 | 4.693 | 0 | -0.04(-0.80%) |
Nov 11, 2013 | 4.753 | 4.753 | 4.708 | 4.730 | 0 | -0.02(-0.48%) |
Nov 08, 2013 | 4.760 | 4.760 | 4.715 | 4.753 | 0 | +0.01(+0.16%) |
Nov 07, 2013 | 4.753 | 4.775 | 4.715 | 4.745 | 0 | -0.02(-0.32%) |
Nov 06, 2013 | 4.745 | 4.783 | 4.700 | 4.760 | 0 | +0.02(+0.48%) |
Nov 05, 2013 | 4.723 | 4.768 | 4.708 | 4.738 | 0 | +0.02(+0.32%) |
Nov 04, 2013 | 4.745 | 4.768 | 4.715 | 4.723 | 0 | +0.00(+0.00%) |
Nov 01, 2013 | 4.730 | 4.760 | 4.715 | 4.723 | 0 | +0.03(+0.64%) |
Oct 31, 2013 | 4.753 | 4.775 | 4.693 | 4.693 | 0 | -0.08(-1.73%) |
Oct 30, 2013 | 4.798 | 4.881 | 4.693 | 4.775 | 0 | -0.09(-1.86%) |
Oct 29, 2013 | 4.738 | 4.881 | 4.708 | 4.866 | 0 | +0.16(+3.36%) |
Oct 28, 2013 | 4.670 | 4.745 | 4.625 | 4.708 | 0 | +0.02(+0.48%) |
Oct 25, 2013 | 4.670 | 4.696 | 4.670 | 4.685 | 0 | +0.01(+0.16%) |
Oct 24, 2013 | 4.700 | 4.700 | 4.670 | 4.677 | 0 | -0.01(-0.16%) |
Oct 23, 2013 | 4.677 | 4.693 | 4.655 | 4.685 | 0 | -0.01(-0.16%) |
Oct 22, 2013 | 4.655 | 4.708 | 4.647 | 4.693 | 0 | +0.02(+0.48%) |
Oct 21, 2013 | 4.723 | 4.723 | 4.655 | 4.670 | 0 | -0.07(-1.43%) |
Oct 18, 2013 | 4.730 | 4.738 | 4.640 | 4.738 | 26,951 | +0.05(+0.96%) |
Oct 17, 2013 | 4.640 | 4.753 | 4.640 | 4.693 | 0 | +0.02(+0.48%) |
Oct 16, 2013 | 4.655 | 4.732 | 4.625 | 4.670 | 0 | +0.01(+0.16%) |
Oct 15, 2013 | 4.632 | 4.671 | 4.617 | 4.662 | 0 | -0.02(-0.32%) |
Oct 14, 2013 | 4.625 | 4.715 | 4.610 | 4.677 | 0 | -0.05(-0.96%) |
Oct 11, 2013 | 4.617 | 4.745 | 4.602 | 4.723 | 0 | +0.09(+1.95%) |
Oct 10, 2013 | 4.670 | 4.685 | 4.602 | 4.632 | 0 | -0.03(-0.65%) |
Oct 09, 2013 | 4.703 | 4.703 | 4.617 | 4.662 | 0 | +0.00(+0.00%) |
Oct 08, 2013 | 4.715 | 4.715 | 4.640 | 4.662 | 0 | -0.05(-0.96%) |
Oct 07, 2013 | 4.760 | 4.805 | 4.708 | 4.708 | 0 | -0.04(-0.79%) |
Oct 04, 2013 | 4.775 | 4.813 | 4.715 | 4.745 | 0 | +0.00(+0.00%) |
Oct 03, 2013 | 4.745 | 4.783 | 4.723 | 4.745 | 0 | -0.04(-0.79%) |
Oct 02, 2013 | 4.685 | 4.783 | 4.685 | 4.783 | 0 | +0.04(+0.79%) |
Oct 01, 2013 | 4.768 | 4.783 | 4.670 | 4.745 | 0 | -0.01(-0.16%) |
Sep 30, 2013 | 4.738 | 4.775 | 4.602 | 4.753 | 0 | +0.08(+1.77%) |
Sep 27, 2013 | 4.655 | 4.783 | 4.632 | 4.670 | 0 | -0.05(-0.96%) |
Sep 26, 2013 | 4.595 | 4.768 | 4.595 | 4.715 | 0 | +0.01(+0.16%) |
Sep 25, 2013 | 4.730 | 4.730 | 4.670 | 4.708 | 0 | -0.01(-0.16%) |
Sep 24, 2013 | 4.670 | 4.715 | 4.662 | 4.715 | 0 | +0.05(+0.97%) |
Sep 23, 2013 | 4.647 | 4.677 | 4.595 | 4.670 | 0 | +0.00(+0.00%) |
Sep 20, 2013 | 4.632 | 4.670 | 4.632 | 4.670 | 0 | +0.03(+0.65%) |
Sep 19, 2013 | 4.677 | 4.708 | 4.632 | 4.640 | 0 | -0.02(-0.48%) |
Sep 18, 2013 | 4.677 | 4.708 | 4.632 | 4.662 | 0 | -0.01(-0.16%) |
Sep 17, 2013 | 4.632 | 4.677 | 4.632 | 4.670 | 0 | +0.00(+0.00%) |
Sep 16, 2013 | 4.632 | 4.685 | 4.640 | 4.670 | 0 | +0.03(+0.65%) |
Sep 13, 2013 | 4.595 | 4.640 | 4.595 | 4.640 | 0 | +0.02(+0.33%) |
Sep 12, 2013 | 4.610 | 4.670 | 4.610 | 4.625 | 0 | +0.02(+0.49%) |
Sep 11, 2013 | 4.595 | 4.689 | 4.595 | 4.602 | 0 | +0.02(+0.33%) |
Sep 10, 2013 | 4.610 | 4.640 | 4.587 | 4.587 | 0 | -0.01(-0.16%) |
Sep 09, 2013 | 4.587 | 4.610 | 4.580 | 4.595 | 0 | -0.01(-0.33%) |
Sep 06, 2013 | 4.610 | 4.647 | 4.610 | 4.610 | 0 | -0.04(-0.81%) |
Sep 05, 2013 | 4.602 | 4.662 | 4.587 | 4.647 | 0 | +0.06(+1.31%) |
Sep 04, 2013 | 4.610 | 4.640 | 4.587 | 4.587 | 0 | -0.04(-0.81%) |
Sep 03, 2013 | 4.684 | 4.684 | 4.610 | 4.625 | 0 | -0.01(-0.16%) |
Aug 30, 2013 | 4.617 | 4.647 | 4.587 | 4.632 | 0 | +0.02(+0.49%) |
Aug 29, 2013 | 4.595 | 4.647 | 4.595 | 4.610 | 0 | +0.01(+0.33%) |
Aug 28, 2013 | 4.587 | 4.613 | 4.587 | 4.595 | 0 | +0.01(+0.16%) |
Aug 27, 2013 | 4.610 | 4.613 | 4.572 | 4.587 | 0 | -0.06(-1.29%) |
Aug 26, 2013 | 4.625 | 4.647 | 4.625 | 4.647 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 4.655 | 4.655 | 4.625 | 4.647 | 0 | -0.01(-0.16%) |
Aug 22, 2013 | 4.610 | 4.655 | 4.610 | 4.655 | 0 | +0.01(+0.16%) |
Aug 21, 2013 | 4.655 | 4.655 | 4.610 | 4.647 | 0 | -0.04(-0.80%) |
Aug 20, 2013 | 4.684 | 4.699 | 4.670 | 4.684 | 0 | +0.01(+0.32%) |
Aug 19, 2013 | 4.625 | 4.707 | 4.625 | 4.670 | 0 | +0.03(+0.65%) |
Aug 16, 2013 | 4.684 | 4.684 | 4.640 | 4.640 | 0 | -0.04(-0.80%) |
Aug 15, 2013 | 4.647 | 4.692 | 4.640 | 4.677 | 6,222 | +0.03(+0.65%) |
Aug 14, 2013 | 4.647 | 4.744 | 4.647 | 4.647 | 0 | +0.00(+0.00%) |
Aug 13, 2013 | 4.670 | 4.692 | 4.632 | 4.647 | 6,690 | +0.01(+0.16%) |
Aug 12, 2013 | 4.692 | 4.692 | 4.625 | 4.640 | 9,799 | -0.09(-1.90%) |
Aug 09, 2013 | 4.670 | 4.729 | 4.662 | 4.729 | 5,576 | +0.07(+1.61%) |
Aug 08, 2013 | 4.692 | 4.707 | 4.655 | 4.655 | 7,271 | -0.03(-0.64%) |
Aug 07, 2013 | 4.684 | 4.692 | 4.610 | 4.684 | 25,492 | +0.00(+0.00%) |
Aug 06, 2013 | 4.722 | 4.744 | 4.684 | 4.684 | 4,757 | -0.02(-0.48%) |
Aug 05, 2013 | 4.722 | 4.752 | 4.677 | 4.707 | 4,993 | -0.01(-0.32%) |
Aug 02, 2013 | 4.699 | 4.827 | 4.699 | 4.722 | 72,483 | -0.01(-0.32%) |
Aug 01, 2013 | 4.744 | 4.749 | 4.640 | 4.737 | 41,182 | +0.03(+0.64%) |
Jul 31, 2013 | 4.714 | 4.774 | 4.707 | 4.707 | 0 | +0.01(+0.32%) |
Jul 30, 2013 | 4.744 | 4.744 | 4.647 | 4.692 | 0 | -0.03(-0.63%) |
Jul 29, 2013 | 4.782 | 4.782 | 4.707 | 4.722 | 0 | -0.01(-0.32%) |
Jul 26, 2013 | 4.834 | 4.857 | 4.722 | 4.737 | 0 | -0.12(-2.47%) |
Jul 25, 2013 | 4.842 | 4.864 | 4.804 | 4.857 | 0 | +0.01(+0.31%) |
Jul 24, 2013 | 4.752 | 4.872 | 4.752 | 4.842 | 0 | +0.02(+0.47%) |
Jul 23, 2013 | 4.797 | 4.857 | 4.737 | 4.819 | 0 | +0.01(+0.16%) |
Jul 22, 2013 | 4.759 | 4.857 | 4.759 | 4.812 | 0 | -0.02(-0.47%) |
Jul 19, 2013 | 4.759 | 4.834 | 4.759 | 4.834 | 0 | +0.02(+0.47%) |
Jul 18, 2013 | 4.797 | 4.812 | 4.763 | 4.812 | 0 | +0.00(+0.00%) |
Jul 17, 2013 | 4.774 | 4.819 | 4.774 | 4.812 | 23,001 | +0.02(+0.47%) |
Jul 16, 2013 | 4.759 | 4.797 | 4.759 | 4.789 | 0 | +0.01(+0.16%) |
Jul 15, 2013 | 4.797 | 4.819 | 4.707 | 4.782 | 0 | -0.01(-0.31%) |
Jul 12, 2013 | 4.797 | 4.812 | 4.759 | 4.797 | 0 | +0.01(+0.16%) |
Jul 11, 2013 | 4.797 | 4.872 | 4.789 | 4.789 | 0 | +0.00(+0.00%) |
Jul 10, 2013 | 4.759 | 4.819 | 4.759 | 4.789 | 0 | +0.00(+0.00%) |
Jul 09, 2013 | 4.819 | 4.789 | 4.722 | 4.789 | 0 | +0.07(+1.43%) |
Jul 08, 2013 | 4.767 | 4.767 | 4.692 | 4.722 | 0 | -0.02(-0.47%) |
Jul 05, 2013 | 4.797 | 4.797 | 4.714 | 4.744 | 0 | -0.01(-0.16%) |
Jul 03, 2013 | 4.737 | 4.797 | 4.737 | 4.752 | 0 | -0.03(-0.63%) |
Jul 02, 2013 | 4.714 | 4.864 | 4.632 | 4.782 | 0 | +0.07(+1.43%) |