Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2013 | 3.936 | 3.936 | 3.905 | 3.929 | 221,878 | -0.02(-0.51%) |
Sep 27, 2013 | 3.969 | 3.969 | 3.922 | 3.949 | 103,134 | +0.00(+0.00%) |
Sep 26, 2013 | 3.990 | 3.990 | 3.925 | 3.949 | 164,383 | -0.05(-1.35%) |
Sep 25, 2013 | 4.000 | 4.003 | 3.973 | 4.003 | 268,422 | +0.03(+0.77%) |
Sep 24, 2013 | 3.939 | 3.983 | 3.936 | 3.973 | 288,424 | +0.02(+0.51%) |
Sep 23, 2013 | 3.942 | 3.956 | 3.898 | 3.953 | 142,689 | +0.00(+0.09%) |
Sep 20, 2013 | 3.949 | 3.953 | 3.909 | 3.949 | 164,057 | +0.02(+0.43%) |
Sep 19, 2013 | 3.990 | 3.990 | 3.909 | 3.932 | 250,795 | -0.04(-1.11%) |
Sep 18, 2013 | 3.895 | 3.981 | 3.892 | 3.976 | 469,139 | +0.07(+1.73%) |
Sep 17, 2013 | 3.898 | 3.912 | 3.882 | 3.909 | 236,474 | +0.03(+0.70%) |
Sep 16, 2013 | 3.890 | 3.905 | 3.871 | 3.882 | 218,282 | +0.02(+0.61%) |
Sep 13, 2013 | 3.858 | 3.875 | 3.848 | 3.858 | 123,260 | -0.00(-0.09%) |
Sep 12, 2013 | 3.858 | 3.877 | 3.851 | 3.861 | 173,995 | -0.00(-0.09%) |
Sep 11, 2013 | 3.858 | 3.882 | 3.848 | 3.865 | 220,855 | +0.01(+0.35%) |
Sep 10, 2013 | 3.844 | 3.865 | 3.834 | 3.851 | 256,497 | +0.02(+0.44%) |
Sep 09, 2013 | 3.854 | 3.865 | 3.828 | 3.834 | 239,216 | -0.01(-0.17%) |
Sep 06, 2013 | 3.841 | 3.878 | 3.828 | 3.841 | 184,813 | +0.00(+0.09%) |
Sep 05, 2013 | 3.871 | 3.871 | 3.811 | 3.838 | 272,209 | -0.05(-1.21%) |
Sep 04, 2013 | 3.851 | 3.901 | 3.834 | 3.885 | 279,820 | +0.03(+0.87%) |
Sep 03, 2013 | 3.911 | 3.913 | 3.841 | 3.851 | 368,861 | -0.02(-0.61%) |
Aug 30, 2013 | 3.858 | 3.885 | 3.858 | 3.875 | 243,455 | +0.00(+0.09%) |
Aug 29, 2013 | 3.834 | 3.878 | 3.797 | 3.871 | 231,641 | +0.05(+1.23%) |
Aug 28, 2013 | 3.784 | 3.848 | 3.774 | 3.824 | 238,378 | +0.03(+0.88%) |
Aug 27, 2013 | 3.777 | 3.791 | 3.761 | 3.791 | 223,313 | +0.01(+0.36%) |
Aug 26, 2013 | 3.754 | 3.791 | 3.744 | 3.777 | 368,378 | +0.02(+0.58%) |
Aug 23, 2013 | 3.744 | 3.761 | 3.714 | 3.755 | 304,833 | +0.02(+0.58%) |
Aug 22, 2013 | 3.693 | 3.737 | 3.673 | 3.734 | 205,150 | +0.06(+1.64%) |
Aug 21, 2013 | 3.724 | 3.724 | 3.657 | 3.673 | 324,376 | -0.04(-1.08%) |
Aug 20, 2013 | 3.693 | 3.720 | 3.673 | 3.714 | 406,463 | +0.01(+0.27%) |
Aug 19, 2013 | 3.683 | 3.724 | 3.680 | 3.704 | 500,531 | -0.01(-0.36%) |
Aug 16, 2013 | 3.771 | 3.771 | 3.683 | 3.717 | 438,392 | -0.03(-0.81%) |
Aug 15, 2013 | 3.831 | 3.831 | 3.720 | 3.747 | 568,169 | -0.10(-2.62%) |
Aug 14, 2013 | 3.858 | 3.858 | 3.797 | 3.848 | 250,815 | +0.00(+0.09%) |
Aug 13, 2013 | 3.865 | 3.898 | 3.834 | 3.844 | 459,840 | -0.03(-0.87%) |
Aug 12, 2013 | 3.858 | 3.918 | 3.858 | 3.878 | 476,125 | +0.01(+0.17%) |
Aug 09, 2013 | 3.885 | 3.918 | 3.868 | 3.871 | 255,355 | -0.03(-0.78%) |
Aug 08, 2013 | 3.932 | 3.932 | 3.875 | 3.902 | 387,755 | +0.02(+0.53%) |
Aug 07, 2013 | 3.828 | 3.895 | 3.828 | 3.881 | 266,408 | +0.01(+0.34%) |
Aug 06, 2013 | 3.868 | 3.875 | 3.811 | 3.868 | 256,434 | +0.00(+0.09%) |
Aug 05, 2013 | 3.848 | 3.901 | 3.845 | 3.865 | 367,918 | -0.02(-0.51%) |
Aug 02, 2013 | 3.885 | 3.905 | 3.855 | 3.885 | 257,882 | +0.03(+0.86%) |
Aug 01, 2013 | 3.974 | 3.974 | 3.841 | 3.851 | 590,910 | -0.09(-2.20%) |
Jul 31, 2013 | 3.961 | 3.965 | 3.908 | 3.938 | 400,516 | -0.03(-0.76%) |
Jul 30, 2013 | 4.014 | 4.054 | 3.965 | 3.968 | 483,452 | -0.05(-1.16%) |
Jul 29, 2013 | 3.974 | 4.024 | 3.971 | 4.014 | 347,574 | +0.02(+0.42%) |
Jul 26, 2013 | 3.918 | 4.038 | 3.918 | 3.998 | 592,256 | +0.07(+1.87%) |
Jul 25, 2013 | 3.951 | 3.951 | 3.871 | 3.925 | 278,605 | -0.02(-0.51%) |
Jul 24, 2013 | 3.961 | 3.974 | 3.921 | 3.945 | 349,905 | -0.04(-1.09%) |
Jul 23, 2013 | 4.008 | 4.018 | 3.968 | 3.988 | 515,497 | +0.00(+0.00%) |
Jul 22, 2013 | 3.961 | 4.014 | 3.951 | 3.988 | 409,237 | +0.02(+0.50%) |
Jul 19, 2013 | 3.928 | 3.971 | 3.901 | 3.968 | 370,036 | +0.05(+1.19%) |
Jul 18, 2013 | 3.915 | 3.948 | 3.895 | 3.921 | 551,135 | +0.04(+1.12%) |
Jul 17, 2013 | 3.865 | 3.925 | 3.838 | 3.878 | 730,712 | +0.05(+1.31%) |
Jul 16, 2013 | 3.788 | 3.841 | 3.773 | 3.828 | 443,677 | +0.06(+1.68%) |
Jul 15, 2013 | 3.771 | 3.792 | 3.761 | 3.765 | 154,882 | +0.01(+0.18%) |
Jul 12, 2013 | 3.808 | 3.861 | 3.751 | 3.758 | 322,180 | -0.03(-0.88%) |
Jul 11, 2013 | 3.718 | 3.798 | 3.708 | 3.791 | 462,065 | +0.13(+3.64%) |
Jul 10, 2013 | 3.645 | 3.675 | 3.635 | 3.658 | 419,824 | +0.01(+0.37%) |
Jul 09, 2013 | 3.665 | 3.702 | 3.635 | 3.645 | 635,017 | -0.03(-0.73%) |
Jul 08, 2013 | 3.691 | 3.705 | 3.639 | 3.672 | 537,067 | -0.02(-0.45%) |
Jul 05, 2013 | 3.754 | 3.774 | 3.672 | 3.688 | 659,952 | -0.10(-2.62%) |
Jul 03, 2013 | 3.817 | 3.817 | 3.741 | 3.787 | 268,024 | -0.05(-1.29%) |
Jul 02, 2013 | 3.962 | 3.982 | 3.827 | 3.837 | 267,915 | -0.12(-3.09%) |
Jul 01, 2013 | 3.979 | 3.992 | 3.959 | 3.959 | 239,649 | +0.01(+0.25%) |
Jun 28, 2013 | 3.956 | 3.956 | 3.870 | 3.949 | 368,440 | -0.00(-0.08%) |
Jun 27, 2013 | 3.893 | 3.998 | 3.893 | 3.952 | 486,582 | +0.06(+1.53%) |
Jun 26, 2013 | 3.827 | 3.923 | 3.810 | 3.893 | 860,128 | +0.13(+3.51%) |
Jun 25, 2013 | 3.777 | 3.810 | 3.721 | 3.761 | 499,996 | +0.05(+1.24%) |
Jun 24, 2013 | 3.797 | 3.797 | 3.698 | 3.715 | 866,431 | -0.10(-2.60%) |
Jun 21, 2013 | 3.847 | 3.863 | 3.767 | 3.814 | 510,751 | -0.06(-1.45%) |
Jun 20, 2013 | 3.860 | 3.886 | 3.800 | 3.870 | 914,920 | -0.11(-2.66%) |
Jun 19, 2013 | 4.061 | 4.068 | 3.956 | 3.975 | 467,413 | -0.09(-2.11%) |
Jun 18, 2013 | 4.091 | 4.104 | 4.056 | 4.061 | 295,370 | -0.03(-0.73%) |
Jun 17, 2013 | 4.074 | 4.124 | 4.064 | 4.091 | 232,574 | +0.05(+1.31%) |
Jun 14, 2013 | 4.045 | 4.068 | 3.998 | 4.038 | 293,738 | +0.02(+0.41%) |
Jun 13, 2013 | 3.863 | 4.038 | 3.820 | 4.022 | 714,068 | +0.15(+3.75%) |
Jun 12, 2013 | 3.985 | 3.985 | 3.860 | 3.876 | 769,117 | -0.11(-2.73%) |
Jun 11, 2013 | 3.995 | 4.002 | 3.936 | 3.985 | 537,106 | -0.04(-0.90%) |
Jun 10, 2013 | 4.133 | 4.133 | 4.002 | 4.022 | 819,025 | -0.12(-2.93%) |
Jun 07, 2013 | 4.172 | 4.172 | 4.133 | 4.143 | 314,089 | -0.03(-0.79%) |
Jun 06, 2013 | 4.097 | 4.176 | 4.081 | 4.176 | 605,613 | +0.10(+2.33%) |
Jun 05, 2013 | 4.048 | 4.087 | 4.041 | 4.081 | 389,172 | +0.04(+0.89%) |
Jun 04, 2013 | 3.976 | 4.087 | 3.972 | 4.045 | 831,180 | +0.02(+0.57%) |
Jun 03, 2013 | 4.113 | 4.113 | 3.972 | 4.022 | 1,171,277 | -0.07(-1.76%) |
May 31, 2013 | 4.146 | 4.176 | 4.071 | 4.094 | 752,149 | -0.09(-2.19%) |
May 30, 2013 | 4.153 | 4.202 | 4.130 | 4.185 | 406,334 | +0.04(+0.87%) |
May 29, 2013 | 4.208 | 4.228 | 4.048 | 4.149 | 1,472,043 | -0.09(-2.16%) |
May 28, 2013 | 4.333 | 4.353 | 4.208 | 4.241 | 895,585 | -0.10(-2.34%) |
May 24, 2013 | 4.333 | 4.346 | 4.313 | 4.343 | 225,441 | +0.00(+0.08%) |
May 23, 2013 | 4.303 | 4.353 | 4.303 | 4.340 | 390,429 | -0.03(-0.68%) |
May 22, 2013 | 4.343 | 4.392 | 4.343 | 4.369 | 137,229 | +0.02(+0.38%) |
May 21, 2013 | 4.385 | 4.385 | 4.320 | 4.353 | 409,032 | -0.01(-0.23%) |
May 20, 2013 | 4.392 | 4.395 | 4.333 | 4.362 | 343,611 | -0.03(-0.67%) |
May 17, 2013 | 4.402 | 4.412 | 4.392 | 4.392 | 284,738 | -0.01(-0.22%) |
May 16, 2013 | 4.402 | 4.412 | 4.402 | 4.402 | 385,032 | -0.03(-0.74%) |
May 15, 2013 | 4.405 | 4.435 | 4.405 | 4.435 | 201,570 | +0.00(+0.07%) |
May 13, 2013 | 4.438 | 4.444 | 4.415 | 4.431 | 245,163 | +0.01(+0.15%) |
May 10, 2013 | 4.431 | 4.441 | 4.418 | 4.425 | 331,791 | -0.01(-0.22%) |
May 09, 2013 | 4.464 | 4.477 | 4.421 | 4.435 | 252,016 | -0.04(-0.81%) |
May 08, 2013 | 4.451 | 4.471 | 4.438 | 4.471 | 261,053 | +0.03(+0.73%) |
May 07, 2013 | 4.441 | 4.451 | 4.428 | 4.438 | 276,108 | +0.01(+0.15%) |
May 06, 2013 | 4.435 | 4.443 | 4.418 | 4.432 | 265,856 | +0.00(+0.00%) |
May 03, 2013 | 4.432 | 4.445 | 4.428 | 4.432 | 139,548 | +0.00(+0.07%) |
May 02, 2013 | 4.441 | 4.441 | 4.415 | 4.428 | 173,232 | -0.01(-0.29%) |