Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 4.282 | 4.444 | 4.265 | 4.422 | 1,582,622 | +0.13(+3.11%) |
Sep 29, 2014 | 4.333 | 4.341 | 4.256 | 4.289 | 1,580,875 | -0.07(-1.61%) |
Sep 26, 2014 | 4.378 | 4.419 | 4.230 | 4.359 | 2,505,432 | -0.20(-4.46%) |
Sep 25, 2014 | 4.589 | 4.589 | 4.556 | 4.563 | 166,273 | -0.01(-0.32%) |
Sep 24, 2014 | 4.630 | 4.633 | 4.570 | 4.578 | 257,954 | -0.05(-1.04%) |
Sep 23, 2014 | 4.630 | 4.644 | 4.615 | 4.626 | 112,400 | +0.00(+0.00%) |
Sep 22, 2014 | 4.648 | 4.663 | 4.619 | 4.626 | 287,251 | -0.01(-0.24%) |
Sep 19, 2014 | 4.641 | 4.648 | 4.623 | 4.637 | 173,971 | +0.01(+0.32%) |
Sep 18, 2014 | 4.630 | 4.630 | 4.607 | 4.622 | 171,711 | +0.00(+0.08%) |
Sep 17, 2014 | 4.604 | 4.633 | 4.585 | 4.619 | 380,981 | +0.05(+1.05%) |
Sep 16, 2014 | 4.567 | 4.574 | 4.559 | 4.570 | 153,262 | +0.01(+0.33%) |
Sep 15, 2014 | 4.611 | 4.619 | 4.544 | 4.556 | 319,403 | -0.04(-0.97%) |
Sep 12, 2014 | 4.615 | 4.622 | 4.593 | 4.600 | 283,288 | -0.01(-0.29%) |
Sep 11, 2014 | 4.619 | 4.630 | 4.596 | 4.613 | 120,959 | -0.01(-0.11%) |
Sep 10, 2014 | 4.600 | 4.607 | 4.585 | 4.619 | 224,914 | +0.04(+0.81%) |
Sep 09, 2014 | 4.633 | 4.633 | 4.570 | 4.582 | 254,027 | -0.06(-1.19%) |
Sep 08, 2014 | 4.618 | 4.655 | 4.607 | 4.637 | 340,525 | +0.03(+0.56%) |
Sep 05, 2014 | 4.600 | 4.615 | 4.590 | 4.611 | 183,091 | +0.01(+0.24%) |
Sep 04, 2014 | 4.607 | 4.615 | 4.574 | 4.600 | 252,591 | -0.03(-0.56%) |
Sep 03, 2014 | 4.593 | 4.626 | 4.585 | 4.626 | 323,987 | +0.07(+1.45%) |
Sep 02, 2014 | 4.563 | 4.618 | 4.552 | 4.559 | 685,023 | +0.00(+0.08%) |
Aug 29, 2014 | 4.548 | 4.556 | 4.556 | 4.556 | 149,035 | +0.01(+0.32%) |
Aug 28, 2014 | 4.541 | 4.545 | 4.504 | 4.541 | 268,745 | +0.01(+0.32%) |
Aug 27, 2014 | 4.534 | 4.534 | 4.523 | 4.526 | 202,729 | +0.01(+0.16%) |
Aug 26, 2014 | 4.515 | 4.534 | 4.504 | 4.519 | 185,772 | +0.02(+0.49%) |
Aug 25, 2014 | 4.515 | 4.519 | 4.493 | 4.497 | 340,840 | +0.00(+0.08%) |
Aug 22, 2014 | 4.519 | 4.519 | 4.482 | 4.493 | 267,625 | -0.02(-0.49%) |
Aug 21, 2014 | 4.515 | 4.515 | 4.507 | 4.515 | 185,590 | +0.01(+0.24%) |
Aug 20, 2014 | 4.515 | 4.515 | 4.497 | 4.504 | 232,979 | +0.00(+0.08%) |
Aug 19, 2014 | 4.490 | 4.501 | 4.475 | 4.501 | 239,615 | +0.03(+0.66%) |
Aug 18, 2014 | 4.490 | 4.490 | 4.464 | 4.471 | 185,073 | -0.01(-0.25%) |
Aug 15, 2014 | 4.471 | 4.490 | 4.460 | 4.482 | 253,621 | +0.04(+0.83%) |
Aug 14, 2014 | 4.423 | 4.468 | 4.423 | 4.445 | 272,493 | +0.01(+0.17%) |
Aug 13, 2014 | 4.434 | 4.457 | 4.431 | 4.438 | 127,376 | +0.02(+0.49%) |
Aug 12, 2014 | 4.416 | 4.420 | 4.409 | 4.416 | 72,198 | +0.02(+0.42%) |
Aug 11, 2014 | 4.427 | 4.427 | 4.390 | 4.398 | 256,461 | -0.00(-0.08%) |
Aug 08, 2014 | 4.412 | 4.412 | 4.379 | 4.401 | 223,464 | -0.01(-0.17%) |
Aug 07, 2014 | 4.401 | 4.414 | 4.388 | 4.409 | 106,462 | +0.03(+0.67%) |
Aug 06, 2014 | 4.339 | 4.390 | 4.339 | 4.379 | 180,147 | +0.02(+0.50%) |
Aug 05, 2014 | 4.412 | 4.412 | 4.350 | 4.357 | 305,385 | -0.07(-1.57%) |
Aug 04, 2014 | 4.350 | 4.445 | 4.350 | 4.427 | 340,243 | +0.07(+1.68%) |
Aug 01, 2014 | 4.321 | 4.354 | 4.299 | 4.354 | 278,232 | +0.02(+0.51%) |
Jul 31, 2014 | 4.430 | 4.430 | 4.295 | 4.332 | 694,954 | -0.11(-2.38%) |
Jul 30, 2014 | 4.474 | 4.474 | 4.434 | 4.438 | 167,918 | -0.03(-0.68%) |
Jul 29, 2014 | 4.471 | 4.489 | 4.467 | 4.468 | 190,283 | -0.01(-0.14%) |
Jul 28, 2014 | 4.481 | 4.481 | 4.463 | 4.474 | 178,975 | +0.01(+0.25%) |
Jul 25, 2014 | 4.460 | 4.496 | 4.460 | 4.463 | 279,167 | -0.01(-0.26%) |
Jul 24, 2014 | 4.496 | 4.500 | 4.460 | 4.475 | 106,946 | -0.01(-0.15%) |
Jul 23, 2014 | 4.503 | 4.514 | 4.481 | 4.481 | 225,486 | -0.01(-0.24%) |
Jul 22, 2014 | 4.496 | 4.496 | 4.483 | 4.492 | 195,095 | +0.01(+0.24%) |
Jul 21, 2014 | 4.478 | 4.492 | 4.472 | 4.481 | 109,853 | +0.01(+0.24%) |
Jul 18, 2014 | 4.474 | 4.492 | 4.467 | 4.471 | 128,829 | +0.01(+0.16%) |
Jul 17, 2014 | 4.452 | 4.474 | 4.445 | 4.463 | 183,934 | +0.01(+0.33%) |
Jul 16, 2014 | 4.449 | 4.460 | 4.421 | 4.449 | 244,183 | +0.00(+0.00%) |
Jul 15, 2014 | 4.463 | 4.463 | 4.441 | 4.449 | 131,254 | -0.00(-0.08%) |
Jul 14, 2014 | 4.467 | 4.489 | 4.452 | 4.452 | 170,242 | +0.00(+0.08%) |
Jul 11, 2014 | 4.467 | 4.478 | 4.445 | 4.449 | 179,536 | -0.00(-0.08%) |
Jul 10, 2014 | 4.445 | 4.460 | 4.438 | 4.452 | 222,538 | +0.01(+0.25%) |
Jul 09, 2014 | 4.452 | 4.467 | 4.438 | 4.441 | 185,622 | +0.01(+0.16%) |
Jul 08, 2014 | 4.401 | 4.434 | 4.401 | 4.434 | 271,738 | +0.04(+0.91%) |
Jul 07, 2014 | 4.387 | 4.410 | 4.365 | 4.394 | 385,901 | +0.02(+0.50%) |
Jul 03, 2014 | 4.401 | 4.372 | 4.372 | 4.372 | 714,964 | -0.03(-0.74%) |
Jul 02, 2014 | 4.467 | 4.467 | 4.405 | 4.405 | 265,243 | -0.04(-0.98%) |
Jul 01, 2014 | 4.485 | 4.488 | 4.430 | 4.449 | 279,992 | -0.02(-0.49%) |
Jun 30, 2014 | 4.474 | 4.477 | 4.459 | 4.470 | 233,235 | +0.01(+0.16%) |
Jun 27, 2014 | 4.463 | 4.481 | 4.463 | 4.463 | 120,875 | +0.00(+0.00%) |
Jun 26, 2014 | 4.470 | 4.481 | 4.456 | 4.463 | 174,942 | -0.00(-0.08%) |
Jun 25, 2014 | 4.445 | 4.470 | 4.438 | 4.467 | 215,864 | +0.04(+0.82%) |
Jun 24, 2014 | 4.430 | 4.447 | 4.430 | 4.430 | 154,263 | +0.01(+0.16%) |
Jun 23, 2014 | 4.434 | 4.438 | 4.423 | 4.423 | 153,764 | -0.01(-0.24%) |
Jun 20, 2014 | 4.434 | 4.449 | 4.427 | 4.434 | 171,911 | +0.01(+0.31%) |
Jun 19, 2014 | 4.427 | 4.438 | 4.409 | 4.420 | 241,525 | +0.02(+0.35%) |
Jun 18, 2014 | 4.398 | 4.418 | 4.376 | 4.405 | 336,331 | -0.00(-0.08%) |
Jun 17, 2014 | 4.420 | 4.438 | 4.401 | 4.409 | 322,164 | -0.03(-0.73%) |
Jun 16, 2014 | 4.449 | 4.449 | 4.430 | 4.441 | 251,587 | +0.01(+0.33%) |
Jun 13, 2014 | 4.423 | 4.445 | 4.420 | 4.427 | 226,226 | -0.01(-0.24%) |
Jun 12, 2014 | 4.449 | 4.452 | 4.430 | 4.438 | 156,085 | +0.00(+0.08%) |
Jun 11, 2014 | 4.441 | 4.441 | 4.423 | 4.434 | 150,426 | +0.00(+0.08%) |
Jun 10, 2014 | 4.427 | 4.438 | 4.420 | 4.430 | 357,443 | +0.04(+0.99%) |
Jun 06, 2014 | 4.398 | 4.401 | 4.380 | 4.387 | 273,436 | +0.00(+0.08%) |
Jun 05, 2014 | 4.380 | 4.387 | 4.369 | 4.383 | 155,143 | +0.01(+0.16%) |
Jun 04, 2014 | 4.380 | 4.387 | 4.369 | 4.376 | 287,377 | +0.00(+0.08%) |
Jun 03, 2014 | 4.416 | 4.416 | 4.344 | 4.373 | 564,767 | -0.04(-0.82%) |
Jun 02, 2014 | 4.401 | 4.408 | 4.398 | 4.408 | 223,692 | +0.01(+0.25%) |
May 30, 2014 | 4.383 | 4.401 | 4.376 | 4.398 | 200,373 | +0.02(+0.49%) |
May 29, 2014 | 4.387 | 4.391 | 4.369 | 4.376 | 283,711 | -0.02(-0.41%) |
May 28, 2014 | 4.373 | 4.398 | 4.373 | 4.394 | 249,316 | +0.02(+0.49%) |
May 27, 2014 | 4.387 | 4.394 | 4.369 | 4.373 | 352,419 | +0.00(+0.08%) |
May 23, 2014 | 4.344 | 4.369 | 4.369 | 4.369 | 179,652 | +0.01(+0.21%) |
May 22, 2014 | 4.362 | 4.365 | 4.347 | 4.360 | 162,079 | +0.02(+0.37%) |
May 21, 2014 | 4.351 | 4.365 | 4.340 | 4.344 | 147,362 | +0.00(+0.08%) |
May 20, 2014 | 4.347 | 4.362 | 4.340 | 4.340 | 369,666 | -0.01(-0.17%) |
May 19, 2014 | 4.337 | 4.369 | 4.337 | 4.347 | 253,318 | -0.00(-0.08%) |
May 16, 2014 | 4.344 | 4.365 | 4.329 | 4.351 | 287,602 | +0.00(+0.08%) |
May 15, 2014 | 4.337 | 4.351 | 4.322 | 4.347 | 451,809 | +0.01(+0.25%) |
May 14, 2014 | 4.326 | 4.340 | 4.320 | 4.337 | 257,030 | +0.01(+0.33%) |
May 13, 2014 | 4.329 | 4.329 | 4.315 | 4.322 | 146,522 | -0.00(-0.08%) |
May 12, 2014 | 4.329 | 4.336 | 4.319 | 4.326 | 265,385 | +0.01(+0.25%) |
May 09, 2014 | 4.315 | 4.319 | 4.308 | 4.315 | 74,088 | +0.01(+0.25%) |
May 08, 2014 | 4.326 | 4.326 | 4.301 | 4.304 | 126,910 | -0.00(-0.08%) |
May 07, 2014 | 4.297 | 4.308 | 4.290 | 4.308 | 249,160 | +0.01(+0.25%) |
May 06, 2014 | 4.294 | 4.298 | 4.269 | 4.297 | 787,129 | +0.01(+0.17%) |
May 05, 2014 | 4.297 | 4.301 | 4.286 | 4.290 | 219,539 | +0.01(+0.33%) |
May 02, 2014 | 4.254 | 4.286 | 4.254 | 4.276 | 210,046 | +0.01(+0.17%) |
May 01, 2014 | 4.294 | 4.301 | 4.262 | 4.269 | 354,469 | -0.01(-0.33%) |
Apr 30, 2014 | 4.301 | 4.301 | 4.276 | 4.283 | 259,886 | -0.01(-0.25%) |
Apr 29, 2014 | 4.297 | 4.301 | 4.283 | 4.294 | 331,289 | +0.01(+0.25%) |
Apr 28, 2014 | 4.283 | 4.290 | 4.269 | 4.283 | 317,927 | +0.01(+0.25%) |
Apr 25, 2014 | 4.276 | 4.282 | 4.251 | 4.272 | 459,733 | +0.01(+0.17%) |
Apr 24, 2014 | 4.233 | 4.286 | 4.229 | 4.265 | 355,528 | +0.03(+0.67%) |
Apr 23, 2014 | 4.215 | 4.236 | 4.215 | 4.236 | 208,163 | +0.03(+0.76%) |
Apr 22, 2014 | 4.194 | 4.204 | 4.190 | 4.204 | 131,464 | +0.01(+0.17%) |
Apr 21, 2014 | 4.186 | 4.204 | 4.186 | 4.197 | 156,617 | +0.01(+0.26%) |
Apr 17, 2014 | 4.197 | 4.186 | 4.186 | 4.186 | 154,944 | -0.02(-0.42%) |
Apr 16, 2014 | 4.215 | 4.215 | 4.194 | 4.204 | 118,749 | +0.00(+0.00%) |
Apr 15, 2014 | 4.201 | 4.208 | 4.186 | 4.204 | 168,698 | +0.01(+0.26%) |
Apr 14, 2014 | 4.219 | 4.219 | 4.190 | 4.194 | 156,690 | -0.01(-0.25%) |
Apr 11, 2014 | 4.215 | 4.215 | 4.201 | 4.204 | 139,489 | -0.01(-0.17%) |
Apr 10, 2014 | 4.204 | 4.215 | 4.194 | 4.211 | 187,339 | +0.02(+0.51%) |
Apr 09, 2014 | 4.190 | 4.204 | 4.179 | 4.190 | 222,705 | +0.02(+0.43%) |
Apr 08, 2014 | 4.172 | 4.176 | 4.165 | 4.172 | 204,023 | +0.01(+0.26%) |
Apr 07, 2014 | 4.162 | 4.169 | 4.154 | 4.162 | 84,520 | +0.01(+0.26%) |
Apr 04, 2014 | 4.172 | 4.172 | 4.151 | 4.151 | 237,094 | +0.01(+0.18%) |
Apr 03, 2014 | 4.165 | 4.165 | 4.130 | 4.144 | 115,572 | -0.01(-0.18%) |
Apr 02, 2014 | 4.137 | 4.162 | 4.130 | 4.151 | 195,247 | +0.01(+0.17%) |
Apr 01, 2014 | 4.169 | 4.172 | 4.130 | 4.144 | 186,743 | -0.01(-0.26%) |
Mar 31, 2014 | 4.158 | 4.169 | 4.123 | 4.154 | 287,425 | +0.00(+0.00%) |
Mar 28, 2014 | 4.154 | 4.154 | 4.137 | 4.154 | 159,025 | +0.02(+0.43%) |
Mar 27, 2014 | 4.116 | 4.144 | 4.112 | 4.137 | 200,589 | +0.02(+0.43%) |
Mar 26, 2014 | 4.112 | 4.130 | 4.105 | 4.119 | 138,493 | +0.02(+0.55%) |
Mar 25, 2014 | 4.108 | 4.123 | 4.077 | 4.096 | 171,903 | -0.00(-0.04%) |
Mar 24, 2014 | 4.105 | 4.112 | 4.084 | 4.098 | 141,972 | +0.01(+0.27%) |
Mar 21, 2014 | 4.080 | 4.108 | 4.077 | 4.087 | 259,730 | +0.01(+0.19%) |
Mar 20, 2014 | 4.112 | 4.116 | 4.077 | 4.079 | 365,793 | -0.04(-0.88%) |
Mar 19, 2014 | 4.147 | 4.162 | 4.108 | 4.116 | 216,373 | -0.02(-0.51%) |
Mar 18, 2014 | 4.133 | 4.154 | 4.123 | 4.137 | 204,164 | +0.01(+0.34%) |
Mar 17, 2014 | 4.119 | 4.147 | 4.112 | 4.123 | 220,447 | +0.00(+0.09%) |
Mar 14, 2014 | 4.119 | 4.133 | 4.108 | 4.119 | 270,846 | -0.01(-0.17%) |
Mar 13, 2014 | 4.154 | 4.154 | 4.126 | 4.126 | 197,086 | -0.02(-0.43%) |
Mar 12, 2014 | 4.158 | 4.158 | 4.112 | 4.144 | 274,553 | -0.01(-0.26%) |
Mar 11, 2014 | 4.197 | 4.197 | 4.137 | 4.154 | 265,382 | -0.02(-0.59%) |
Mar 10, 2014 | 4.155 | 4.190 | 4.155 | 4.179 | 146,227 | +0.02(+0.59%) |
Mar 07, 2014 | 4.190 | 4.190 | 4.148 | 4.155 | 159,994 | -0.03(-0.76%) |
Mar 06, 2014 | 4.162 | 4.186 | 4.160 | 4.186 | 171,356 | +0.02(+0.51%) |
Mar 05, 2014 | 4.144 | 4.172 | 4.144 | 4.165 | 122,178 | +0.02(+0.51%) |
Mar 04, 2014 | 4.165 | 4.172 | 4.137 | 4.144 | 224,339 | +0.00(+0.00%) |
Mar 03, 2014 | 4.151 | 4.155 | 4.130 | 4.144 | 257,469 | +0.00(+0.00%) |
Feb 28, 2014 | 4.151 | 4.158 | 4.130 | 4.144 | 211,013 | +0.00(+0.00%) |
Feb 27, 2014 | 4.148 | 4.165 | 4.141 | 4.144 | 249,446 | +0.00(+0.09%) |
Feb 26, 2014 | 4.134 | 4.148 | 4.130 | 4.141 | 195,516 | +0.01(+0.17%) |
Feb 25, 2014 | 4.130 | 4.141 | 4.123 | 4.134 | 311,265 | -0.01(-0.17%) |
Feb 24, 2014 | 4.152 | 4.155 | 4.130 | 4.141 | 236,609 | -0.01(-0.34%) |
Feb 21, 2014 | 4.148 | 4.162 | 4.136 | 4.155 | 151,575 | +0.03(+0.68%) |
Feb 20, 2014 | 4.148 | 4.151 | 4.127 | 4.127 | 156,298 | -0.01(-0.25%) |
Feb 19, 2014 | 4.141 | 4.169 | 4.137 | 4.137 | 270,815 | -0.00(-0.08%) |
Feb 18, 2014 | 4.130 | 4.141 | 4.123 | 4.141 | 228,441 | +0.02(+0.51%) |
Feb 14, 2014 | 4.098 | 4.120 | 4.120 | 4.120 | 189,761 | +0.04(+0.86%) |
Feb 13, 2014 | 4.091 | 4.112 | 4.084 | 4.084 | 144,326 | -0.01(-0.34%) |
Feb 12, 2014 | 4.091 | 4.098 | 4.070 | 4.098 | 316,790 | +0.00(+0.00%) |
Feb 11, 2014 | 4.134 | 4.137 | 4.098 | 4.098 | 259,298 | -0.03(-0.68%) |
Feb 10, 2014 | 4.109 | 4.130 | 4.109 | 4.127 | 233,320 | +0.03(+0.77%) |
Feb 07, 2014 | 4.088 | 4.116 | 4.074 | 4.095 | 265,749 | +0.02(+0.46%) |
Feb 06, 2014 | 4.113 | 4.116 | 4.074 | 4.076 | 277,096 | -0.03(-0.71%) |
Feb 05, 2014 | 4.064 | 4.113 | 4.064 | 4.106 | 227,245 | +0.02(+0.43%) |
Feb 04, 2014 | 4.029 | 4.102 | 4.018 | 4.088 | 514,820 | +0.08(+1.91%) |
Feb 03, 2014 | 4.029 | 4.063 | 4.011 | 4.011 | 264,368 | -0.01(-0.26%) |
Jan 31, 2014 | 4.029 | 4.036 | 4.004 | 4.022 | 145,754 | +0.00(+0.00%) |
Jan 30, 2014 | 4.036 | 4.036 | 4.008 | 4.022 | 144,538 | -0.00(-0.09%) |
Jan 29, 2014 | 4.011 | 4.043 | 3.991 | 4.025 | 240,811 | -0.01(-0.26%) |
Jan 28, 2014 | 4.039 | 4.060 | 4.015 | 4.036 | 350,162 | -0.00(-0.09%) |
Jan 27, 2014 | 4.050 | 4.092 | 4.039 | 4.039 | 213,278 | -0.06(-1.45%) |
Jan 24, 2014 | 4.102 | 4.113 | 4.081 | 4.099 | 276,225 | -0.01(-0.34%) |
Jan 23, 2014 | 4.106 | 4.130 | 4.095 | 4.113 | 250,759 | +0.00(+0.08%) |
Jan 22, 2014 | 4.092 | 4.113 | 4.081 | 4.109 | 171,128 | +0.03(+0.68%) |
Jan 21, 2014 | 4.067 | 4.091 | 4.060 | 4.081 | 166,664 | +0.02(+0.60%) |
Jan 17, 2014 | 4.046 | 4.057 | 4.057 | 4.057 | 124,992 | +0.02(+0.61%) |
Jan 16, 2014 | 4.046 | 4.053 | 4.018 | 4.032 | 159,336 | -0.01(-0.17%) |
Jan 15, 2014 | 4.046 | 4.057 | 4.032 | 4.039 | 173,908 | +0.00(+0.09%) |
Jan 14, 2014 | 4.039 | 4.045 | 4.025 | 4.036 | 162,966 | -0.00(-0.09%) |
Jan 13, 2014 | 4.039 | 4.050 | 4.015 | 4.039 | 189,381 | +0.01(+0.35%) |
Jan 10, 2014 | 3.994 | 4.025 | 3.991 | 4.025 | 113,250 | +0.04(+0.96%) |
Jan 09, 2014 | 4.018 | 4.018 | 3.977 | 3.987 | 139,303 | -0.02(-0.61%) |
Jan 08, 2014 | 4.025 | 4.029 | 4.001 | 4.011 | 232,043 | -0.01(-0.17%) |
Jan 07, 2014 | 4.015 | 4.036 | 3.987 | 4.018 | 230,884 | +0.04(+0.96%) |
Jan 06, 2014 | 3.970 | 3.998 | 3.970 | 3.980 | 304,179 | +0.02(+0.44%) |
Jan 03, 2014 | 3.928 | 3.963 | 3.918 | 3.963 | 204,925 | +0.04(+1.06%) |
Jan 02, 2014 | 3.918 | 3.953 | 3.908 | 3.921 | 263,235 | +0.01(+0.18%) |
Dec 31, 2013 | 3.894 | 3.915 | 3.915 | 3.915 | 400,737 | +0.00(+0.00%) |
Dec 30, 2013 | 3.935 | 3.939 | 3.890 | 3.915 | 351,770 | -0.00(-0.09%) |
Dec 27, 2013 | 3.970 | 3.984 | 3.908 | 3.918 | 396,452 | -0.04(-1.14%) |
Dec 26, 2013 | 3.915 | 3.966 | 3.904 | 3.963 | 504,357 | +0.03(+0.88%) |
Dec 24, 2013 | 3.928 | 3.942 | 3.921 | 3.928 | 184,972 | -0.01(-0.26%) |
Dec 23, 2013 | 3.939 | 3.960 | 3.925 | 3.939 | 463,806 | +0.01(+0.35%) |
Dec 20, 2013 | 3.901 | 3.932 | 3.901 | 3.925 | 376,248 | +0.01(+0.27%) |
Dec 19, 2013 | 3.890 | 3.921 | 3.887 | 3.915 | 446,355 | +0.01(+0.27%) |
Dec 18, 2013 | 3.866 | 3.904 | 3.866 | 3.904 | 385,904 | +0.02(+0.45%) |
Dec 17, 2013 | 3.870 | 3.887 | 3.852 | 3.887 | 359,259 | +0.01(+0.27%) |
Dec 16, 2013 | 3.863 | 3.894 | 3.863 | 3.876 | 406,715 | +0.01(+0.18%) |
Dec 13, 2013 | 3.856 | 3.876 | 3.831 | 3.870 | 339,702 | +0.00(+0.00%) |
Dec 12, 2013 | 3.897 | 3.897 | 3.852 | 3.870 | 414,005 | -0.03(-0.71%) |
Dec 11, 2013 | 3.894 | 3.901 | 3.879 | 3.897 | 241,046 | +0.00(+0.09%) |
Dec 10, 2013 | 3.894 | 3.911 | 3.880 | 3.894 | 376,219 | +0.01(+0.36%) |
Dec 09, 2013 | 3.901 | 3.928 | 3.866 | 3.880 | 384,543 | -0.01(-0.26%) |
Dec 06, 2013 | 3.873 | 3.907 | 3.873 | 3.890 | 257,383 | +0.01(+0.27%) |
Dec 05, 2013 | 3.870 | 3.890 | 3.863 | 3.880 | 191,277 | -0.01(-0.26%) |
Dec 04, 2013 | 3.911 | 3.911 | 3.866 | 3.890 | 243,846 | -0.02(-0.61%) |
Dec 03, 2013 | 3.914 | 3.941 | 3.887 | 3.914 | 292,557 | -0.02(-0.52%) |
Dec 02, 2013 | 3.949 | 3.955 | 3.925 | 3.935 | 222,795 | -0.01(-0.35%) |
Nov 29, 2013 | 3.935 | 3.949 | 3.918 | 3.949 | 119,130 | +0.02(+0.51%) |
Nov 27, 2013 | 3.921 | 3.935 | 3.904 | 3.929 | 237,701 | +0.02(+0.54%) |
Nov 26, 2013 | 3.894 | 3.911 | 3.885 | 3.907 | 175,523 | +0.01(+0.26%) |
Nov 25, 2013 | 3.873 | 3.904 | 3.867 | 3.897 | 243,558 | +0.02(+0.62%) |
Nov 22, 2013 | 3.880 | 3.907 | 3.863 | 3.873 | 287,081 | -0.01(-0.35%) |
Nov 21, 2013 | 3.887 | 3.897 | 3.876 | 3.887 | 224,301 | +0.01(+0.27%) |
Nov 20, 2013 | 3.928 | 3.938 | 3.873 | 3.876 | 389,849 | -0.06(-1.57%) |
Nov 19, 2013 | 3.969 | 3.969 | 3.928 | 3.938 | 108,150 | -0.02(-0.52%) |
Nov 18, 2013 | 3.962 | 3.983 | 3.949 | 3.959 | 322,153 | +0.00(+0.09%) |
Nov 15, 2013 | 3.959 | 3.966 | 3.942 | 3.955 | 165,813 | +0.01(+0.35%) |
Nov 14, 2013 | 3.938 | 3.966 | 3.921 | 3.942 | 214,582 | +0.01(+0.35%) |
Nov 12, 2013 | 3.949 | 3.949 | 3.925 | 3.928 | 408,003 | -0.02(-0.52%) |
Nov 11, 2013 | 3.959 | 3.969 | 3.934 | 3.949 | 228,949 | -0.02(-0.61%) |
Nov 08, 2013 | 4.021 | 4.038 | 3.935 | 3.973 | 362,741 | -0.07(-1.62%) |
Nov 07, 2013 | 4.058 | 4.058 | 4.038 | 4.038 | 109,137 | -0.00(-0.08%) |
Nov 06, 2013 | 4.072 | 4.072 | 4.041 | 4.041 | 220,417 | -0.03(-0.67%) |
Nov 05, 2013 | 4.075 | 4.096 | 4.021 | 4.069 | 378,814 | -0.03(-0.67%) |
Nov 04, 2013 | 4.079 | 4.106 | 4.069 | 4.096 | 274,756 | +0.02(+0.59%) |
Nov 01, 2013 | 4.079 | 4.089 | 4.045 | 4.072 | 265,863 | +0.01(+0.34%) |
Oct 31, 2013 | 4.062 | 4.075 | 4.052 | 4.058 | 236,097 | +0.02(+0.42%) |
Oct 30, 2013 | 4.034 | 4.062 | 4.034 | 4.041 | 238,298 | +0.00(+0.00%) |
Oct 29, 2013 | 4.069 | 4.086 | 4.021 | 4.041 | 538,524 | -0.03(-0.75%) |
Oct 28, 2013 | 4.099 | 4.123 | 4.048 | 4.072 | 349,285 | -0.01(-0.33%) |
Oct 25, 2013 | 4.120 | 4.123 | 4.075 | 4.086 | 274,970 | -0.03(-0.66%) |
Oct 24, 2013 | 4.058 | 4.120 | 4.045 | 4.113 | 224,854 | +0.07(+1.86%) |
Oct 23, 2013 | 4.062 | 4.082 | 4.038 | 4.038 | 254,198 | -0.02(-0.50%) |
Oct 22, 2013 | 4.024 | 4.062 | 4.014 | 4.058 | 320,968 | +0.05(+1.28%) |
Oct 21, 2013 | 4.011 | 4.017 | 3.990 | 4.007 | 168,496 | +0.02(+0.51%) |
Oct 18, 2013 | 4.007 | 4.052 | 3.973 | 3.987 | 305,101 | -0.03(-0.68%) |
Oct 17, 2013 | 3.956 | 4.028 | 3.953 | 4.014 | 362,377 | +0.07(+1.73%) |
Oct 16, 2013 | 3.949 | 3.956 | 3.919 | 3.946 | 312,472 | +0.02(+0.43%) |
Oct 15, 2013 | 3.949 | 3.960 | 3.919 | 3.929 | 191,489 | -0.01(-0.17%) |
Oct 14, 2013 | 3.936 | 3.966 | 3.936 | 3.936 | 247,715 | -0.02(-0.52%) |
Oct 11, 2013 | 3.973 | 3.977 | 3.956 | 3.956 | 276,942 | -0.01(-0.17%) |
Oct 10, 2013 | 3.949 | 3.977 | 3.949 | 3.963 | 206,262 | +0.02(+0.52%) |
Oct 09, 2013 | 3.942 | 3.946 | 3.919 | 3.942 | 250,832 | +0.01(+0.26%) |
Oct 08, 2013 | 3.936 | 3.957 | 3.898 | 3.932 | 163,123 | -0.02(-0.51%) |
Oct 07, 2013 | 3.969 | 3.973 | 3.946 | 3.953 | 126,386 | -0.03(-0.85%) |
Oct 04, 2013 | 3.966 | 3.993 | 3.953 | 3.986 | 148,441 | +0.03(+0.77%) |
Oct 03, 2013 | 3.942 | 3.956 | 3.919 | 3.956 | 255,595 | +0.02(+0.52%) |
Oct 02, 2013 | 3.905 | 3.946 | 3.885 | 3.936 | 297,705 | +0.01(+0.17%) |