Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 4.549 | 4.556 | 4.556 | 4.556 | 149,028 | +0.01(+0.32%) |
Aug 28, 2014 | 4.541 | 4.545 | 4.505 | 4.541 | 268,732 | +0.01(+0.32%) |
Aug 27, 2014 | 4.534 | 4.534 | 4.523 | 4.527 | 202,719 | +0.01(+0.16%) |
Aug 26, 2014 | 4.516 | 4.534 | 4.505 | 4.519 | 185,763 | +0.02(+0.49%) |
Aug 25, 2014 | 4.516 | 4.519 | 4.494 | 4.497 | 340,823 | +0.00(+0.08%) |
Aug 22, 2014 | 4.519 | 4.519 | 4.482 | 4.493 | 267,611 | -0.02(-0.49%) |
Aug 21, 2014 | 4.516 | 4.516 | 4.507 | 4.516 | 185,581 | +0.01(+0.24%) |
Aug 20, 2014 | 4.516 | 4.516 | 4.497 | 4.505 | 232,968 | +0.00(+0.08%) |
Aug 19, 2014 | 4.490 | 4.501 | 4.475 | 4.501 | 239,603 | +0.03(+0.66%) |
Aug 18, 2014 | 4.490 | 4.490 | 4.464 | 4.471 | 185,064 | -0.01(-0.25%) |
Aug 15, 2014 | 4.471 | 4.490 | 4.460 | 4.482 | 253,609 | +0.04(+0.83%) |
Aug 14, 2014 | 4.424 | 4.468 | 4.424 | 4.446 | 272,479 | +0.01(+0.17%) |
Aug 13, 2014 | 4.435 | 4.457 | 4.431 | 4.438 | 127,370 | +0.02(+0.49%) |
Aug 12, 2014 | 4.416 | 4.420 | 4.409 | 4.416 | 72,194 | +0.02(+0.42%) |
Aug 11, 2014 | 4.427 | 4.427 | 4.391 | 4.398 | 256,448 | -0.00(-0.08%) |
Aug 08, 2014 | 4.413 | 4.413 | 4.379 | 4.402 | 223,452 | -0.01(-0.17%) |
Aug 07, 2014 | 4.402 | 4.414 | 4.388 | 4.409 | 106,457 | +0.03(+0.67%) |
Aug 06, 2014 | 4.339 | 4.390 | 4.339 | 4.379 | 180,138 | +0.02(+0.50%) |
Aug 05, 2014 | 4.412 | 4.412 | 4.350 | 4.358 | 305,369 | -0.07(-1.57%) |
Aug 04, 2014 | 4.350 | 4.445 | 4.350 | 4.427 | 340,225 | +0.07(+1.68%) |
Aug 01, 2014 | 4.321 | 4.354 | 4.299 | 4.354 | 278,218 | +0.02(+0.51%) |
Jul 31, 2014 | 4.431 | 4.431 | 4.296 | 4.332 | 694,919 | -0.11(-2.38%) |
Jul 30, 2014 | 4.474 | 4.474 | 4.434 | 4.438 | 167,909 | -0.03(-0.68%) |
Jul 29, 2014 | 4.471 | 4.489 | 4.467 | 4.468 | 190,274 | -0.01(-0.14%) |
Jul 28, 2014 | 4.482 | 4.482 | 4.463 | 4.474 | 178,966 | +0.01(+0.25%) |
Jul 25, 2014 | 4.460 | 4.496 | 4.460 | 4.463 | 279,153 | -0.01(-0.26%) |
Jul 24, 2014 | 4.496 | 4.500 | 4.460 | 4.475 | 106,941 | -0.01(-0.15%) |
Jul 23, 2014 | 4.504 | 4.515 | 4.482 | 4.482 | 225,475 | -0.01(-0.24%) |
Jul 22, 2014 | 4.496 | 4.496 | 4.483 | 4.493 | 195,085 | +0.01(+0.24%) |
Jul 21, 2014 | 4.478 | 4.493 | 4.473 | 4.482 | 109,848 | +0.01(+0.24%) |
Jul 18, 2014 | 4.474 | 4.493 | 4.467 | 4.471 | 128,823 | +0.01(+0.16%) |
Jul 17, 2014 | 4.452 | 4.474 | 4.445 | 4.463 | 183,925 | +0.01(+0.33%) |
Jul 16, 2014 | 4.449 | 4.460 | 4.421 | 4.449 | 244,170 | +0.00(+0.00%) |
Jul 15, 2014 | 4.463 | 4.463 | 4.442 | 4.449 | 131,248 | -0.00(-0.08%) |
Jul 14, 2014 | 4.467 | 4.489 | 4.452 | 4.452 | 170,233 | +0.00(+0.08%) |
Jul 11, 2014 | 4.467 | 4.478 | 4.445 | 4.449 | 179,527 | -0.00(-0.08%) |
Jul 10, 2014 | 4.445 | 4.460 | 4.438 | 4.452 | 222,527 | +0.01(+0.25%) |
Jul 09, 2014 | 4.452 | 4.467 | 4.438 | 4.442 | 185,613 | +0.01(+0.16%) |
Jul 08, 2014 | 4.402 | 4.434 | 4.402 | 4.434 | 271,725 | +0.04(+0.91%) |
Jul 07, 2014 | 4.387 | 4.411 | 4.365 | 4.394 | 385,882 | +0.02(+0.50%) |
Jul 03, 2014 | 4.402 | 4.373 | 4.373 | 4.373 | 714,928 | -0.03(-0.74%) |
Jul 02, 2014 | 4.467 | 4.467 | 4.405 | 4.405 | 265,230 | -0.04(-0.98%) |
Jul 01, 2014 | 4.485 | 4.489 | 4.431 | 4.449 | 279,978 | -0.02(-0.49%) |
Jun 30, 2014 | 4.474 | 4.478 | 4.460 | 4.470 | 233,224 | +0.01(+0.16%) |
Jun 27, 2014 | 4.463 | 4.481 | 4.463 | 4.463 | 120,869 | +0.00(+0.00%) |
Jun 26, 2014 | 4.470 | 4.481 | 4.456 | 4.463 | 174,933 | -0.00(-0.08%) |
Jun 25, 2014 | 4.445 | 4.470 | 4.438 | 4.467 | 215,853 | +0.04(+0.82%) |
Jun 24, 2014 | 4.431 | 4.448 | 4.430 | 4.431 | 154,256 | +0.01(+0.16%) |
Jun 23, 2014 | 4.434 | 4.438 | 4.423 | 4.424 | 153,756 | -0.01(-0.24%) |
Jun 20, 2014 | 4.434 | 4.449 | 4.427 | 4.434 | 171,903 | +0.01(+0.31%) |
Jun 19, 2014 | 4.427 | 4.438 | 4.409 | 4.420 | 241,513 | +0.02(+0.35%) |
Jun 18, 2014 | 4.398 | 4.418 | 4.376 | 4.405 | 336,314 | -0.00(-0.08%) |
Jun 17, 2014 | 4.420 | 4.438 | 4.402 | 4.409 | 322,148 | -0.03(-0.73%) |
Jun 16, 2014 | 4.449 | 4.449 | 4.431 | 4.441 | 251,574 | +0.01(+0.33%) |
Jun 13, 2014 | 4.423 | 4.445 | 4.420 | 4.427 | 226,215 | -0.01(-0.24%) |
Jun 12, 2014 | 4.449 | 4.452 | 4.431 | 4.438 | 156,078 | +0.00(+0.08%) |
Jun 11, 2014 | 4.441 | 4.441 | 4.423 | 4.434 | 150,419 | +0.00(+0.08%) |
Jun 10, 2014 | 4.427 | 4.438 | 4.420 | 4.431 | 357,425 | +0.04(+0.99%) |
Jun 06, 2014 | 4.398 | 4.402 | 4.380 | 4.387 | 273,422 | +0.00(+0.08%) |
Jun 05, 2014 | 4.380 | 4.387 | 4.369 | 4.384 | 155,135 | +0.01(+0.16%) |
Jun 04, 2014 | 4.380 | 4.387 | 4.369 | 4.376 | 287,362 | +0.00(+0.08%) |
Jun 03, 2014 | 4.416 | 4.416 | 4.344 | 4.373 | 564,739 | -0.04(-0.82%) |
Jun 02, 2014 | 4.402 | 4.409 | 4.398 | 4.409 | 223,681 | +0.01(+0.25%) |
May 30, 2014 | 4.384 | 4.402 | 4.376 | 4.398 | 200,363 | +0.02(+0.49%) |
May 29, 2014 | 4.387 | 4.391 | 4.369 | 4.376 | 283,697 | -0.02(-0.41%) |
May 28, 2014 | 4.373 | 4.398 | 4.373 | 4.394 | 249,303 | +0.02(+0.49%) |
May 27, 2014 | 4.387 | 4.394 | 4.369 | 4.373 | 352,401 | +0.00(+0.08%) |
May 23, 2014 | 4.344 | 4.369 | 4.369 | 4.369 | 179,643 | +0.01(+0.21%) |
May 22, 2014 | 4.362 | 4.366 | 4.348 | 4.360 | 162,071 | +0.02(+0.37%) |
May 21, 2014 | 4.351 | 4.366 | 4.340 | 4.344 | 147,354 | +0.00(+0.08%) |
May 20, 2014 | 4.348 | 4.362 | 4.340 | 4.340 | 369,648 | -0.01(-0.17%) |
May 19, 2014 | 4.337 | 4.369 | 4.337 | 4.348 | 253,305 | -0.00(-0.08%) |
May 16, 2014 | 4.344 | 4.366 | 4.330 | 4.351 | 287,588 | +0.00(+0.08%) |
May 15, 2014 | 4.337 | 4.351 | 4.322 | 4.348 | 451,786 | +0.01(+0.25%) |
May 14, 2014 | 4.326 | 4.340 | 4.320 | 4.337 | 257,018 | +0.01(+0.33%) |
May 13, 2014 | 4.330 | 4.330 | 4.315 | 4.322 | 146,515 | -0.00(-0.08%) |
May 12, 2014 | 4.330 | 4.336 | 4.319 | 4.326 | 265,371 | +0.01(+0.25%) |
May 09, 2014 | 4.315 | 4.319 | 4.308 | 4.315 | 74,084 | +0.01(+0.25%) |
May 08, 2014 | 4.326 | 4.326 | 4.301 | 4.304 | 126,904 | -0.00(-0.08%) |
May 07, 2014 | 4.297 | 4.308 | 4.290 | 4.308 | 249,148 | +0.01(+0.25%) |
May 06, 2014 | 4.294 | 4.298 | 4.269 | 4.297 | 787,089 | +0.01(+0.17%) |
May 05, 2014 | 4.297 | 4.301 | 4.287 | 4.290 | 219,528 | +0.01(+0.33%) |
May 02, 2014 | 4.254 | 4.287 | 4.254 | 4.276 | 210,035 | +0.01(+0.17%) |
May 01, 2014 | 4.294 | 4.301 | 4.263 | 4.269 | 354,451 | -0.01(-0.33%) |
Apr 30, 2014 | 4.301 | 4.301 | 4.276 | 4.283 | 259,873 | -0.01(-0.25%) |
Apr 29, 2014 | 4.297 | 4.301 | 4.283 | 4.294 | 331,273 | +0.01(+0.25%) |
Apr 28, 2014 | 4.283 | 4.290 | 4.269 | 4.283 | 317,911 | +0.01(+0.25%) |
Apr 25, 2014 | 4.276 | 4.282 | 4.251 | 4.272 | 459,710 | +0.01(+0.17%) |
Apr 24, 2014 | 4.233 | 4.287 | 4.229 | 4.265 | 355,511 | +0.03(+0.67%) |
Apr 23, 2014 | 4.215 | 4.237 | 4.215 | 4.237 | 208,153 | +0.03(+0.76%) |
Apr 22, 2014 | 4.194 | 4.205 | 4.190 | 4.205 | 131,458 | +0.01(+0.17%) |
Apr 21, 2014 | 4.187 | 4.205 | 4.187 | 4.197 | 156,609 | +0.01(+0.26%) |
Apr 17, 2014 | 4.197 | 4.187 | 4.187 | 4.187 | 154,936 | -0.02(-0.42%) |
Apr 16, 2014 | 4.215 | 4.215 | 4.194 | 4.205 | 118,743 | +0.00(+0.00%) |
Apr 15, 2014 | 4.201 | 4.208 | 4.187 | 4.205 | 168,690 | +0.01(+0.26%) |
Apr 14, 2014 | 4.219 | 4.219 | 4.190 | 4.194 | 156,682 | -0.01(-0.25%) |
Apr 11, 2014 | 4.215 | 4.215 | 4.201 | 4.204 | 139,482 | -0.01(-0.17%) |
Apr 10, 2014 | 4.205 | 4.215 | 4.195 | 4.212 | 187,330 | +0.02(+0.51%) |
Apr 09, 2014 | 4.190 | 4.205 | 4.180 | 4.190 | 222,694 | +0.02(+0.43%) |
Apr 08, 2014 | 4.172 | 4.176 | 4.165 | 4.172 | 204,013 | +0.01(+0.26%) |
Apr 07, 2014 | 4.162 | 4.169 | 4.155 | 4.162 | 84,516 | +0.01(+0.26%) |
Apr 04, 2014 | 4.172 | 4.172 | 4.151 | 4.151 | 237,082 | +0.01(+0.18%) |
Apr 03, 2014 | 4.165 | 4.165 | 4.130 | 4.144 | 115,566 | -0.01(-0.18%) |
Apr 02, 2014 | 4.137 | 4.162 | 4.130 | 4.151 | 195,238 | +0.01(+0.17%) |
Apr 01, 2014 | 4.169 | 4.172 | 4.130 | 4.144 | 186,734 | -0.01(-0.26%) |
Mar 31, 2014 | 4.158 | 4.169 | 4.123 | 4.155 | 287,411 | +0.00(+0.00%) |
Mar 28, 2014 | 4.155 | 4.155 | 4.137 | 4.155 | 159,017 | +0.02(+0.43%) |
Mar 27, 2014 | 4.116 | 4.144 | 4.112 | 4.137 | 200,579 | +0.02(+0.43%) |
Mar 26, 2014 | 4.112 | 4.130 | 4.105 | 4.119 | 138,486 | +0.02(+0.55%) |
Mar 25, 2014 | 4.109 | 4.123 | 4.077 | 4.097 | 171,894 | -0.00(-0.04%) |
Mar 24, 2014 | 4.105 | 4.112 | 4.084 | 4.098 | 141,964 | +0.01(+0.27%) |
Mar 21, 2014 | 4.080 | 4.109 | 4.077 | 4.087 | 259,717 | +0.01(+0.19%) |
Mar 20, 2014 | 4.112 | 4.116 | 4.077 | 4.079 | 365,775 | -0.04(-0.88%) |
Mar 19, 2014 | 4.148 | 4.162 | 4.109 | 4.116 | 216,362 | -0.02(-0.51%) |
Mar 18, 2014 | 4.133 | 4.155 | 4.123 | 4.137 | 204,154 | +0.01(+0.34%) |
Mar 17, 2014 | 4.119 | 4.148 | 4.112 | 4.123 | 220,436 | +0.00(+0.09%) |
Mar 14, 2014 | 4.119 | 4.133 | 4.109 | 4.119 | 270,832 | -0.01(-0.17%) |
Mar 13, 2014 | 4.155 | 4.155 | 4.126 | 4.126 | 197,076 | -0.02(-0.43%) |
Mar 12, 2014 | 4.158 | 4.158 | 4.112 | 4.144 | 274,539 | -0.01(-0.26%) |
Mar 11, 2014 | 4.197 | 4.197 | 4.137 | 4.155 | 265,369 | -0.02(-0.59%) |
Mar 10, 2014 | 4.155 | 4.190 | 4.155 | 4.179 | 146,219 | +0.02(+0.59%) |
Mar 07, 2014 | 4.190 | 4.190 | 4.148 | 4.155 | 159,985 | -0.03(-0.76%) |
Mar 06, 2014 | 4.162 | 4.187 | 4.160 | 4.187 | 171,348 | +0.02(+0.51%) |
Mar 05, 2014 | 4.144 | 4.172 | 4.144 | 4.165 | 122,172 | +0.02(+0.51%) |
Mar 04, 2014 | 4.165 | 4.172 | 4.137 | 4.144 | 224,328 | +0.00(+0.00%) |
Mar 03, 2014 | 4.151 | 4.155 | 4.130 | 4.144 | 257,456 | +0.00(+0.00%) |
Feb 28, 2014 | 4.151 | 4.158 | 4.130 | 4.144 | 211,002 | +0.00(+0.00%) |
Feb 27, 2014 | 4.148 | 4.165 | 4.141 | 4.144 | 249,433 | +0.00(+0.09%) |
Feb 26, 2014 | 4.134 | 4.148 | 4.130 | 4.141 | 195,506 | +0.01(+0.17%) |
Feb 25, 2014 | 4.130 | 4.141 | 4.123 | 4.134 | 311,249 | -0.01(-0.17%) |
Feb 24, 2014 | 4.152 | 4.155 | 4.130 | 4.141 | 236,597 | -0.01(-0.34%) |
Feb 21, 2014 | 4.148 | 4.162 | 4.136 | 4.155 | 151,568 | +0.03(+0.68%) |
Feb 20, 2014 | 4.148 | 4.151 | 4.127 | 4.127 | 156,290 | -0.01(-0.25%) |
Feb 19, 2014 | 4.141 | 4.169 | 4.137 | 4.137 | 270,801 | -0.00(-0.08%) |
Feb 18, 2014 | 4.130 | 4.141 | 4.123 | 4.141 | 228,430 | +0.02(+0.51%) |
Feb 14, 2014 | 4.099 | 4.120 | 4.120 | 4.120 | 189,751 | +0.04(+0.86%) |
Feb 13, 2014 | 4.092 | 4.113 | 4.085 | 4.085 | 144,319 | -0.01(-0.34%) |
Feb 12, 2014 | 4.092 | 4.099 | 4.071 | 4.099 | 316,774 | +0.00(+0.00%) |
Feb 11, 2014 | 4.134 | 4.137 | 4.099 | 4.099 | 259,285 | -0.03(-0.68%) |
Feb 10, 2014 | 4.109 | 4.130 | 4.109 | 4.127 | 233,308 | +0.03(+0.77%) |
Feb 07, 2014 | 4.088 | 4.116 | 4.074 | 4.095 | 265,736 | +0.02(+0.46%) |
Feb 06, 2014 | 4.113 | 4.116 | 4.074 | 4.077 | 277,082 | -0.03(-0.71%) |
Feb 05, 2014 | 4.064 | 4.113 | 4.064 | 4.106 | 227,234 | +0.02(+0.43%) |
Feb 04, 2014 | 4.029 | 4.102 | 4.019 | 4.088 | 514,794 | +0.08(+1.91%) |
Feb 03, 2014 | 4.029 | 4.064 | 4.012 | 4.012 | 264,354 | -0.01(-0.26%) |
Jan 31, 2014 | 4.029 | 4.036 | 4.005 | 4.022 | 145,746 | +0.00(+0.00%) |
Jan 30, 2014 | 4.036 | 4.036 | 4.008 | 4.022 | 144,531 | -0.00(-0.09%) |
Jan 29, 2014 | 4.012 | 4.043 | 3.991 | 4.026 | 240,799 | -0.01(-0.26%) |
Jan 28, 2014 | 4.040 | 4.060 | 4.015 | 4.036 | 350,145 | -0.00(-0.09%) |
Jan 27, 2014 | 4.050 | 4.092 | 4.040 | 4.040 | 213,268 | -0.06(-1.45%) |
Jan 24, 2014 | 4.102 | 4.113 | 4.081 | 4.099 | 276,211 | -0.01(-0.34%) |
Jan 23, 2014 | 4.106 | 4.130 | 4.095 | 4.113 | 250,746 | +0.00(+0.08%) |
Jan 22, 2014 | 4.092 | 4.113 | 4.081 | 4.109 | 171,119 | +0.03(+0.68%) |
Jan 21, 2014 | 4.067 | 4.092 | 4.060 | 4.081 | 166,656 | +0.02(+0.60%) |
Jan 17, 2014 | 4.047 | 4.057 | 4.057 | 4.057 | 124,986 | +0.02(+0.61%) |
Jan 16, 2014 | 4.047 | 4.053 | 4.019 | 4.033 | 159,328 | -0.01(-0.17%) |
Jan 15, 2014 | 4.047 | 4.057 | 4.033 | 4.040 | 173,900 | +0.00(+0.09%) |
Jan 14, 2014 | 4.040 | 4.045 | 4.026 | 4.036 | 162,958 | -0.00(-0.09%) |
Jan 13, 2014 | 4.040 | 4.050 | 4.015 | 4.040 | 189,371 | +0.01(+0.35%) |
Jan 10, 2014 | 3.994 | 4.026 | 3.991 | 4.026 | 113,244 | +0.04(+0.96%) |
Jan 09, 2014 | 4.019 | 4.019 | 3.977 | 3.987 | 139,296 | -0.02(-0.61%) |
Jan 08, 2014 | 4.025 | 4.029 | 4.001 | 4.012 | 232,031 | -0.01(-0.17%) |
Jan 07, 2014 | 4.015 | 4.036 | 3.987 | 4.019 | 230,873 | +0.04(+0.96%) |
Jan 06, 2014 | 3.970 | 3.998 | 3.970 | 3.980 | 304,163 | +0.02(+0.44%) |
Jan 03, 2014 | 3.929 | 3.963 | 3.918 | 3.963 | 204,914 | +0.04(+1.06%) |
Jan 02, 2014 | 3.918 | 3.953 | 3.908 | 3.922 | 263,222 | +0.01(+0.18%) |
Dec 31, 2013 | 3.894 | 3.915 | 3.915 | 3.915 | 400,717 | +0.00(+0.00%) |
Dec 30, 2013 | 3.935 | 3.939 | 3.890 | 3.915 | 351,753 | -0.00(-0.09%) |
Dec 27, 2013 | 3.970 | 3.984 | 3.908 | 3.918 | 396,433 | -0.04(-1.14%) |
Dec 26, 2013 | 3.915 | 3.967 | 3.904 | 3.963 | 504,332 | +0.03(+0.88%) |
Dec 24, 2013 | 3.929 | 3.942 | 3.922 | 3.929 | 184,962 | -0.01(-0.26%) |
Dec 23, 2013 | 3.939 | 3.960 | 3.925 | 3.939 | 463,783 | +0.01(+0.35%) |
Dec 20, 2013 | 3.901 | 3.932 | 3.901 | 3.925 | 376,229 | +0.01(+0.27%) |
Dec 19, 2013 | 3.890 | 3.922 | 3.887 | 3.915 | 446,333 | +0.01(+0.27%) |
Dec 18, 2013 | 3.866 | 3.904 | 3.866 | 3.904 | 385,884 | +0.02(+0.45%) |
Dec 17, 2013 | 3.870 | 3.887 | 3.852 | 3.887 | 359,241 | +0.01(+0.27%) |
Dec 16, 2013 | 3.863 | 3.894 | 3.863 | 3.877 | 406,695 | +0.01(+0.18%) |
Dec 13, 2013 | 3.856 | 3.877 | 3.832 | 3.870 | 339,685 | +0.00(+0.00%) |
Dec 12, 2013 | 3.897 | 3.897 | 3.852 | 3.870 | 413,984 | -0.03(-0.71%) |
Dec 11, 2013 | 3.894 | 3.901 | 3.879 | 3.897 | 241,034 | +0.00(+0.09%) |
Dec 10, 2013 | 3.894 | 3.911 | 3.880 | 3.894 | 376,200 | +0.01(+0.36%) |
Dec 09, 2013 | 3.901 | 3.928 | 3.866 | 3.880 | 384,524 | -0.01(-0.26%) |
Dec 06, 2013 | 3.873 | 3.908 | 3.873 | 3.890 | 257,370 | +0.01(+0.27%) |
Dec 05, 2013 | 3.870 | 3.890 | 3.863 | 3.880 | 191,267 | -0.01(-0.26%) |
Dec 04, 2013 | 3.911 | 3.911 | 3.866 | 3.890 | 243,834 | -0.02(-0.61%) |
Dec 03, 2013 | 3.914 | 3.942 | 3.887 | 3.914 | 292,542 | -0.02(-0.52%) |
Dec 02, 2013 | 3.949 | 3.956 | 3.925 | 3.935 | 222,784 | -0.01(-0.35%) |
Nov 29, 2013 | 3.935 | 3.949 | 3.918 | 3.949 | 119,124 | +0.02(+0.51%) |
Nov 27, 2013 | 3.921 | 3.935 | 3.904 | 3.929 | 237,689 | +0.02(+0.54%) |
Nov 26, 2013 | 3.894 | 3.911 | 3.885 | 3.908 | 175,515 | +0.01(+0.26%) |
Nov 25, 2013 | 3.873 | 3.904 | 3.867 | 3.897 | 243,546 | +0.02(+0.62%) |
Nov 22, 2013 | 3.880 | 3.907 | 3.863 | 3.873 | 287,067 | -0.01(-0.35%) |
Nov 21, 2013 | 3.887 | 3.897 | 3.877 | 3.887 | 224,290 | +0.01(+0.27%) |
Nov 20, 2013 | 3.928 | 3.938 | 3.873 | 3.877 | 389,830 | -0.06(-1.57%) |
Nov 19, 2013 | 3.969 | 3.969 | 3.928 | 3.938 | 108,145 | -0.02(-0.52%) |
Nov 18, 2013 | 3.963 | 3.983 | 3.949 | 3.959 | 322,137 | +0.00(+0.09%) |
Nov 15, 2013 | 3.959 | 3.966 | 3.942 | 3.956 | 165,805 | +0.01(+0.35%) |
Nov 14, 2013 | 3.938 | 3.966 | 3.921 | 3.942 | 214,571 | +0.01(+0.35%) |
Nov 12, 2013 | 3.949 | 3.949 | 3.925 | 3.928 | 407,982 | -0.02(-0.52%) |
Nov 11, 2013 | 3.959 | 3.969 | 3.934 | 3.949 | 228,938 | -0.02(-0.61%) |
Nov 08, 2013 | 4.021 | 4.038 | 3.935 | 3.973 | 362,722 | -0.07(-1.62%) |
Nov 07, 2013 | 4.059 | 4.059 | 4.038 | 4.038 | 109,132 | -0.00(-0.08%) |
Nov 06, 2013 | 4.072 | 4.073 | 4.041 | 4.041 | 220,406 | -0.03(-0.67%) |
Nov 05, 2013 | 4.076 | 4.096 | 4.021 | 4.069 | 378,795 | -0.03(-0.67%) |
Nov 04, 2013 | 4.079 | 4.106 | 4.069 | 4.096 | 274,742 | +0.02(+0.59%) |
Nov 01, 2013 | 4.079 | 4.089 | 4.045 | 4.072 | 265,850 | +0.01(+0.34%) |
Oct 31, 2013 | 4.062 | 4.076 | 4.052 | 4.059 | 236,085 | +0.02(+0.42%) |
Oct 30, 2013 | 4.035 | 4.062 | 4.035 | 4.041 | 238,286 | +0.00(+0.00%) |
Oct 29, 2013 | 4.069 | 4.086 | 4.021 | 4.041 | 538,497 | -0.03(-0.75%) |
Oct 28, 2013 | 4.099 | 4.123 | 4.048 | 4.072 | 349,268 | -0.01(-0.33%) |
Oct 25, 2013 | 4.120 | 4.123 | 4.076 | 4.086 | 274,956 | -0.03(-0.66%) |
Oct 24, 2013 | 4.059 | 4.120 | 4.045 | 4.113 | 224,843 | +0.07(+1.86%) |
Oct 23, 2013 | 4.062 | 4.082 | 4.038 | 4.038 | 254,185 | -0.02(-0.50%) |
Oct 22, 2013 | 4.024 | 4.062 | 4.014 | 4.059 | 320,952 | +0.05(+1.28%) |
Oct 21, 2013 | 4.011 | 4.018 | 3.990 | 4.007 | 168,487 | +0.02(+0.51%) |
Oct 18, 2013 | 4.007 | 4.052 | 3.973 | 3.987 | 305,085 | -0.03(-0.68%) |
Oct 17, 2013 | 3.956 | 4.028 | 3.953 | 4.014 | 362,359 | +0.07(+1.73%) |
Oct 16, 2013 | 3.949 | 3.956 | 3.919 | 3.946 | 312,457 | +0.02(+0.43%) |
Oct 15, 2013 | 3.949 | 3.960 | 3.919 | 3.929 | 191,480 | -0.01(-0.17%) |
Oct 14, 2013 | 3.936 | 3.967 | 3.936 | 3.936 | 247,703 | -0.02(-0.52%) |
Oct 11, 2013 | 3.973 | 3.977 | 3.956 | 3.956 | 276,928 | -0.01(-0.17%) |
Oct 10, 2013 | 3.949 | 3.977 | 3.949 | 3.963 | 206,252 | +0.02(+0.52%) |
Oct 09, 2013 | 3.943 | 3.946 | 3.919 | 3.943 | 250,819 | +0.01(+0.26%) |
Oct 08, 2013 | 3.936 | 3.957 | 3.899 | 3.932 | 163,115 | -0.02(-0.51%) |
Oct 07, 2013 | 3.970 | 3.973 | 3.946 | 3.953 | 126,380 | -0.03(-0.85%) |
Oct 04, 2013 | 3.966 | 3.993 | 3.953 | 3.987 | 148,434 | +0.03(+0.77%) |
Oct 03, 2013 | 3.943 | 3.956 | 3.919 | 3.956 | 255,582 | +0.02(+0.52%) |
Oct 02, 2013 | 3.905 | 3.946 | 3.885 | 3.936 | 297,690 | +0.01(+0.17%) |
Oct 01, 2013 | 3.936 | 3.936 | 3.905 | 3.929 | 221,867 | -0.02(-0.51%) |
Sep 27, 2013 | 3.970 | 3.970 | 3.922 | 3.949 | 103,129 | +0.00(+0.00%) |
Sep 26, 2013 | 3.990 | 3.990 | 3.926 | 3.949 | 164,374 | -0.05(-1.35%) |
Sep 25, 2013 | 4.000 | 4.003 | 3.973 | 4.003 | 268,409 | +0.03(+0.77%) |
Sep 24, 2013 | 3.939 | 3.983 | 3.936 | 3.973 | 288,410 | +0.02(+0.51%) |
Sep 23, 2013 | 3.943 | 3.956 | 3.899 | 3.953 | 142,682 | +0.00(+0.09%) |
Sep 20, 2013 | 3.949 | 3.953 | 3.909 | 3.949 | 164,049 | +0.02(+0.43%) |
Sep 19, 2013 | 3.990 | 3.990 | 3.909 | 3.932 | 250,782 | -0.04(-1.11%) |
Sep 18, 2013 | 3.895 | 3.981 | 3.892 | 3.976 | 469,116 | +0.07(+1.73%) |
Sep 17, 2013 | 3.899 | 3.912 | 3.882 | 3.909 | 236,462 | +0.03(+0.70%) |
Sep 16, 2013 | 3.890 | 3.905 | 3.872 | 3.882 | 218,271 | +0.02(+0.61%) |
Sep 13, 2013 | 3.858 | 3.875 | 3.848 | 3.858 | 123,254 | -0.00(-0.09%) |
Sep 12, 2013 | 3.858 | 3.878 | 3.851 | 3.861 | 173,986 | -0.00(-0.09%) |
Sep 11, 2013 | 3.858 | 3.882 | 3.848 | 3.865 | 220,844 | +0.01(+0.35%) |
Sep 10, 2013 | 3.845 | 3.865 | 3.835 | 3.851 | 256,484 | +0.02(+0.44%) |
Sep 09, 2013 | 3.855 | 3.865 | 3.828 | 3.835 | 239,204 | -0.01(-0.17%) |
Sep 06, 2013 | 3.841 | 3.878 | 3.828 | 3.841 | 184,804 | +0.00(+0.09%) |
Sep 05, 2013 | 3.871 | 3.871 | 3.811 | 3.838 | 272,196 | -0.05(-1.21%) |
Sep 04, 2013 | 3.851 | 3.901 | 3.835 | 3.885 | 279,806 | +0.03(+0.87%) |