Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 3.550 | 3.880 | 3.550 | 3.860 | 3,630,960 | +0.32(+9.04%) |
Mar 28, 2014 | 3.550 | 3.550 | 3.510 | 3.540 | 713,509 | -0.01(-0.28%) |
Mar 27, 2014 | 3.510 | 3.610 | 3.500 | 3.550 | 561,090 | +0.03(+0.85%) |
Mar 26, 2014 | 3.650 | 3.650 | 3.520 | 3.520 | 726,896 | -0.11(-3.03%) |
Mar 25, 2014 | 3.570 | 3.670 | 3.540 | 3.630 | 1,143,767 | +0.10(+2.83%) |
Mar 24, 2014 | 3.690 | 3.730 | 3.530 | 3.530 | 786,073 | -0.13(-3.55%) |
Mar 21, 2014 | 3.720 | 3.750 | 3.600 | 3.660 | 1,292,262 | -0.09(-2.40%) |
Mar 20, 2014 | 3.570 | 3.770 | 3.570 | 3.750 | 2,097,252 | +0.11(+3.02%) |
Mar 19, 2014 | 3.490 | 3.680 | 3.460 | 3.640 | 1,427,186 | +0.13(+3.70%) |
Mar 18, 2014 | 3.350 | 3.540 | 3.350 | 3.510 | 1,236,020 | +0.15(+4.46%) |
Mar 17, 2014 | 3.340 | 3.390 | 3.310 | 3.360 | 460,829 | +0.04(+1.20%) |
Mar 14, 2014 | 3.330 | 3.350 | 3.300 | 3.320 | 694,296 | +0.00(+0.00%) |
Mar 13, 2014 | 3.330 | 3.360 | 3.300 | 3.320 | 547,801 | +0.01(+0.30%) |
Mar 12, 2014 | 3.280 | 3.360 | 3.260 | 3.310 | 991,580 | +0.03(+0.91%) |
Mar 11, 2014 | 3.320 | 3.430 | 3.280 | 3.280 | 1,012,405 | -0.02(-0.61%) |
Mar 10, 2014 | 3.380 | 3.390 | 3.250 | 3.300 | 1,141,038 | -0.11(-3.23%) |
Mar 07, 2014 | 3.520 | 3.570 | 3.400 | 3.410 | 1,203,061 | -0.13(-3.67%) |
Mar 06, 2014 | 3.300 | 3.780 | 3.290 | 3.540 | 3,760,431 | +0.25(+7.60%) |
Mar 05, 2014 | 3.150 | 3.370 | 3.135 | 3.290 | 2,447,823 | +0.20(+6.47%) |
Mar 04, 2014 | 3.060 | 3.110 | 3.040 | 3.090 | 742,304 | +0.06(+1.98%) |
Mar 03, 2014 | 3.060 | 3.060 | 3.020 | 3.030 | 675,730 | -0.03(-0.98%) |
Feb 28, 2014 | 3.020 | 3.110 | 3.000 | 3.060 | 1,002,641 | +0.05(+1.66%) |
Feb 27, 2014 | 3.010 | 3.030 | 2.990 | 3.010 | 643,177 | +0.02(+0.67%) |
Feb 26, 2014 | 3.000 | 3.020 | 2.980 | 2.990 | 587,388 | +0.00(+0.00%) |
Feb 25, 2014 | 2.990 | 3.010 | 2.960 | 2.990 | 440,493 | +0.03(+1.01%) |
Feb 24, 2014 | 2.940 | 3.005 | 2.920 | 2.960 | 1,202,241 | +0.03(+1.02%) |
Feb 21, 2014 | 2.850 | 2.970 | 2.835 | 2.930 | 2,170,872 | +0.09(+3.17%) |
Feb 20, 2014 | 3.000 | 3.010 | 2.820 | 2.840 | 5,753,174 | -0.18(-5.96%) |
Feb 19, 2014 | 3.080 | 3.170 | 3.010 | 3.020 | 4,239,333 | -0.41(-11.95%) |
Feb 18, 2014 | 3.430 | 3.440 | 3.410 | 3.430 | 365,987 | +0.00(+0.00%) |
Feb 14, 2014 | 3.430 | 3.430 | 3.430 | 0 | +0.00(+0.00%) | |
Feb 13, 2014 | 3.350 | 3.450 | 3.310 | 3.430 | 713,046 | +0.09(+2.69%) |
Feb 12, 2014 | 3.380 | 3.410 | 3.300 | 3.340 | 718,775 | -0.04(-1.18%) |
Feb 11, 2014 | 3.400 | 3.420 | 3.350 | 3.380 | 599,567 | -0.02(-0.59%) |
Feb 10, 2014 | 3.350 | 3.430 | 3.280 | 3.400 | 955,618 | +0.07(+2.10%) |
Feb 07, 2014 | 3.260 | 3.350 | 3.190 | 3.330 | 1,448,625 | +0.10(+3.10%) |
Feb 06, 2014 | 3.220 | 3.270 | 3.210 | 3.230 | 802,591 | +0.02(+0.62%) |
Feb 05, 2014 | 3.310 | 3.330 | 3.200 | 3.210 | 652,641 | -0.09(-2.73%) |
Feb 04, 2014 | 3.320 | 3.370 | 3.260 | 3.300 | 592,686 | -0.01(-0.30%) |
Feb 03, 2014 | 3.430 | 3.450 | 3.210 | 3.310 | 860,105 | -0.13(-3.78%) |
Jan 31, 2014 | 3.500 | 3.500 | 3.430 | 3.440 | 582,083 | -0.07(-1.99%) |
Jan 30, 2014 | 3.520 | 3.520 | 3.470 | 3.510 | 460,801 | +0.01(+0.29%) |
Jan 29, 2014 | 3.550 | 3.550 | 3.460 | 3.500 | 940,677 | -0.06(-1.69%) |
Jan 28, 2014 | 3.520 | 3.590 | 3.520 | 3.560 | 538,786 | +0.02(+0.56%) |
Jan 27, 2014 | 3.550 | 3.570 | 3.490 | 3.540 | 713,363 | -0.04(-1.12%) |
Jan 24, 2014 | 3.610 | 3.620 | 3.510 | 3.580 | 1,158,701 | -0.06(-1.65%) |
Jan 23, 2014 | 3.750 | 3.780 | 3.630 | 3.640 | 942,676 | -0.07(-1.89%) |
Jan 22, 2014 | 3.790 | 3.790 | 3.700 | 3.710 | 911,507 | -0.05(-1.33%) |
Jan 21, 2014 | 3.800 | 3.820 | 3.760 | 3.760 | 293,358 | -0.04(-1.05%) |
Jan 20, 2014 | 3.780 | 3.830 | 3.780 | 3.800 | 306,136 | +0.02(+0.53%) |
Jan 17, 2014 | 3.880 | 3.890 | 3.770 | 3.780 | 1,220,608 | -0.08(-2.07%) |
Jan 16, 2014 | 3.690 | 3.860 | 3.650 | 3.860 | 1,517,199 | +0.19(+5.18%) |
Jan 15, 2014 | 3.640 | 3.690 | 3.630 | 3.670 | 570,768 | +0.03(+0.82%) |
Jan 14, 2014 | 3.640 | 3.710 | 3.620 | 3.640 | 724,356 | +0.03(+0.83%) |
Jan 13, 2014 | 3.650 | 3.655 | 3.610 | 3.610 | 534,068 | +0.00(+0.00%) |
Jan 10, 2014 | 3.500 | 3.640 | 3.480 | 3.610 | 1,249,807 | +0.11(+3.14%) |
Jan 09, 2014 | 3.550 | 3.555 | 3.490 | 3.500 | 1,472,321 | -0.06(-1.69%) |
Jan 08, 2014 | 3.530 | 3.630 | 3.530 | 3.560 | 909,859 | +0.01(+0.28%) |
Jan 07, 2014 | 3.630 | 3.695 | 3.540 | 3.550 | 2,196,315 | -0.09(-2.47%) |
Jan 06, 2014 | 3.720 | 3.720 | 3.620 | 3.640 | 486,277 | -0.06(-1.62%) |
Jan 03, 2014 | 3.700 | 3.740 | 3.700 | 3.700 | 482,801 | +0.00(+0.00%) |
Jan 02, 2014 | 3.700 | 3.710 | 3.630 | 3.700 | 498,521 | +0.00(+0.00%) |
Dec 31, 2013 | 3.700 | 3.700 | 3.700 | 0 | -0.04(-1.07%) | |
Dec 30, 2013 | 3.740 | 3.770 | 3.720 | 3.740 | 677,315 | +0.04(+1.08%) |
Dec 27, 2013 | 3.920 | 3.920 | 3.600 | 3.700 | 2,085,066 | -0.18(-4.64%) |
Dec 24, 2013 | 3.880 | 3.880 | 3.880 | 0 | +0.50(+14.79%) | |
Dec 23, 2013 | 3.310 | 3.390 | 3.300 | 3.380 | 474,398 | +0.08(+2.42%) |
Dec 20, 2013 | 3.300 | 3.370 | 3.280 | 3.300 | 1,251,501 | +0.02(+0.61%) |
Dec 19, 2013 | 3.040 | 3.300 | 3.040 | 3.280 | 2,610,536 | +0.26(+8.61%) |
Dec 18, 2013 | 3.050 | 3.090 | 3.020 | 3.020 | 1,414,014 | -0.01(-0.33%) |
Dec 17, 2013 | 3.050 | 3.050 | 3.020 | 3.030 | 1,204,162 | -0.02(-0.66%) |
Dec 16, 2013 | 3.080 | 3.090 | 3.030 | 3.050 | 2,033,002 | -0.01(-0.33%) |
Dec 13, 2013 | 3.090 | 3.100 | 3.040 | 3.060 | 778,334 | -0.01(-0.33%) |
Dec 12, 2013 | 3.080 | 3.100 | 3.040 | 3.070 | 672,624 | -0.02(-0.65%) |
Dec 11, 2013 | 3.150 | 3.150 | 3.070 | 3.090 | 692,331 | -0.04(-1.28%) |
Dec 10, 2013 | 3.170 | 3.200 | 3.070 | 3.130 | 1,349,237 | -0.05(-1.57%) |
Dec 09, 2013 | 3.130 | 3.250 | 3.120 | 3.180 | 1,542,976 | +0.07(+2.25%) |
Dec 06, 2013 | 3.210 | 3.210 | 3.080 | 3.110 | 1,401,525 | -0.07(-2.20%) |
Dec 05, 2013 | 3.290 | 3.300 | 3.160 | 3.180 | 1,335,203 | -0.11(-3.34%) |
Dec 04, 2013 | 3.310 | 3.320 | 3.260 | 3.290 | 991,641 | -0.04(-1.20%) |
Dec 03, 2013 | 3.380 | 3.400 | 3.320 | 3.330 | 747,008 | -0.06(-1.77%) |
Dec 02, 2013 | 3.440 | 3.480 | 3.390 | 3.390 | 1,286,507 | -0.06(-1.74%) |
Nov 29, 2013 | 3.460 | 3.500 | 3.440 | 3.450 | 882,889 | +0.00(+0.00%) |
Nov 28, 2013 | 3.440 | 3.500 | 3.440 | 3.450 | 1,259,661 | +0.00(+0.00%) |
Nov 27, 2013 | 3.470 | 3.510 | 3.420 | 3.450 | 998,513 | -0.05(-1.43%) |
Nov 26, 2013 | 3.500 | 3.530 | 3.480 | 3.500 | 863,316 | -0.03(-0.85%) |
Nov 25, 2013 | 3.500 | 3.530 | 3.460 | 3.530 | 1,151,616 | +0.03(+0.86%) |
Nov 22, 2013 | 3.500 | 3.580 | 3.490 | 3.500 | 530,854 | +0.00(+0.00%) |
Nov 21, 2013 | 3.410 | 3.510 | 3.410 | 3.500 | 1,006,209 | +0.08(+2.34%) |
Nov 20, 2013 | 3.450 | 3.450 | 3.400 | 3.420 | 449,344 | -0.02(-0.58%) |
Nov 19, 2013 | 3.420 | 3.490 | 3.420 | 3.440 | 481,075 | +0.00(+0.00%) |
Nov 18, 2013 | 3.510 | 3.530 | 3.440 | 3.440 | 645,540 | -0.01(-0.29%) |
Nov 15, 2013 | 3.340 | 3.460 | 3.340 | 3.450 | 733,816 | +0.13(+3.92%) |
Nov 14, 2013 | 3.290 | 3.340 | 3.260 | 3.320 | 935,227 | +0.04(+1.22%) |
Nov 13, 2013 | 3.370 | 3.390 | 3.250 | 3.280 | 1,079,838 | -0.09(-2.67%) |
Nov 12, 2013 | 3.400 | 3.410 | 3.360 | 3.370 | 3,018,135 | -0.03(-0.88%) |
Nov 11, 2013 | 3.420 | 3.450 | 3.400 | 3.400 | 352,942 | -0.03(-0.87%) |
Nov 08, 2013 | 3.410 | 3.460 | 3.370 | 3.430 | 535,348 | +0.01(+0.29%) |
Nov 07, 2013 | 3.500 | 3.520 | 3.410 | 3.420 | 749,291 | -0.08(-2.29%) |
Nov 06, 2013 | 3.520 | 3.530 | 3.500 | 3.500 | 361,398 | +0.00(+0.00%) |
Nov 05, 2013 | 3.520 | 3.540 | 3.480 | 3.500 | 751,025 | -0.04(-1.13%) |
Nov 04, 2013 | 3.550 | 3.550 | 3.490 | 3.540 | 715,279 | +0.01(+0.28%) |
Nov 01, 2013 | 3.580 | 3.580 | 3.480 | 3.530 | 1,883,460 | -0.04(-1.12%) |
Oct 31, 2013 | 3.550 | 3.630 | 3.550 | 3.570 | 1,457,258 | +0.00(+0.00%) |
Oct 30, 2013 | 3.580 | 3.630 | 3.480 | 3.570 | 1,953,871 | -0.04(-1.11%) |
Oct 29, 2013 | 3.650 | 3.690 | 3.580 | 3.610 | 907,663 | -0.04(-1.10%) |
Oct 28, 2013 | 3.660 | 3.680 | 3.630 | 3.650 | 852,921 | -0.01(-0.27%) |
Oct 25, 2013 | 3.670 | 3.710 | 3.650 | 3.660 | 998,545 | -0.02(-0.54%) |
Oct 24, 2013 | 3.740 | 3.780 | 3.670 | 3.680 | 989,226 | -0.04(-1.08%) |
Oct 23, 2013 | 3.760 | 3.770 | 3.710 | 3.720 | 498,345 | -0.07(-1.85%) |
Oct 22, 2013 | 3.660 | 3.820 | 3.650 | 3.790 | 675,945 | +0.13(+3.55%) |
Oct 21, 2013 | 3.600 | 3.660 | 3.600 | 3.660 | 493,967 | +0.08(+2.23%) |
Oct 18, 2013 | 3.660 | 3.680 | 3.580 | 3.580 | 791,525 | -0.05(-1.38%) |
Oct 17, 2013 | 3.510 | 3.660 | 3.490 | 3.630 | 821,681 | +0.12(+3.42%) |
Oct 16, 2013 | 3.570 | 3.570 | 3.490 | 3.510 | 2,476,840 | -0.03(-0.85%) |
Oct 15, 2013 | 3.490 | 3.580 | 3.480 | 3.540 | 925,281 | +0.05(+1.43%) |
Oct 11, 2013 | 3.490 | 3.490 | 3.490 | 0 | -0.01(-0.29%) | |
Oct 10, 2013 | 3.570 | 3.570 | 3.490 | 3.500 | 1,021,804 | -0.03(-0.85%) |
Oct 09, 2013 | 3.500 | 3.570 | 3.500 | 3.530 | 418,444 | +0.03(+0.86%) |
Oct 08, 2013 | 3.610 | 3.620 | 3.490 | 3.500 | 888,322 | -0.11(-3.05%) |
Oct 07, 2013 | 3.620 | 3.660 | 3.610 | 3.610 | 225,259 | -0.01(-0.28%) |
Oct 04, 2013 | 3.650 | 3.680 | 3.610 | 3.620 | 369,070 | -0.03(-0.82%) |
Oct 03, 2013 | 3.700 | 3.730 | 3.640 | 3.650 | 889,068 | -0.05(-1.35%) |
Oct 02, 2013 | 3.740 | 3.750 | 3.690 | 3.700 | 609,881 | -0.06(-1.60%) |
Oct 01, 2013 | 3.810 | 3.820 | 3.720 | 3.760 | 455,947 | -0.10(-2.59%) |
Sep 30, 2013 | 3.730 | 3.860 | 3.690 | 3.860 | 1,661,805 | +0.12(+3.21%) |
Sep 27, 2013 | 3.770 | 3.780 | 3.740 | 3.740 | 457,912 | -0.04(-1.06%) |
Sep 26, 2013 | 3.800 | 3.810 | 3.760 | 3.780 | 213,820 | -0.02(-0.53%) |
Sep 25, 2013 | 3.780 | 3.830 | 3.765 | 3.800 | 361,721 | +0.05(+1.33%) |
Sep 24, 2013 | 3.760 | 3.800 | 3.750 | 3.750 | 522,447 | -0.01(-0.27%) |
Sep 23, 2013 | 3.850 | 3.860 | 3.760 | 3.760 | 732,241 | -0.10(-2.59%) |
Sep 20, 2013 | 3.840 | 3.870 | 3.800 | 3.860 | 1,420,518 | +0.01(+0.26%) |
Sep 19, 2013 | 3.890 | 3.930 | 3.830 | 3.850 | 422,894 | -0.04(-1.03%) |
Sep 18, 2013 | 3.860 | 3.920 | 3.800 | 3.890 | 591,994 | +0.06(+1.57%) |
Sep 17, 2013 | 3.910 | 3.910 | 3.800 | 3.830 | 493,460 | -0.07(-1.79%) |
Sep 16, 2013 | 3.800 | 3.910 | 3.790 | 3.900 | 712,639 | +0.11(+2.90%) |
Sep 13, 2013 | 3.880 | 3.890 | 3.760 | 3.790 | 809,951 | -0.11(-2.82%) |
Sep 12, 2013 | 3.970 | 3.980 | 3.880 | 3.900 | 519,460 | -0.08(-2.01%) |
Sep 11, 2013 | 3.960 | 4.010 | 3.920 | 3.980 | 432,595 | +0.01(+0.25%) |
Sep 10, 2013 | 3.980 | 4.020 | 3.910 | 3.970 | 1,074,705 | +0.01(+0.25%) |
Sep 09, 2013 | 3.850 | 3.980 | 3.830 | 3.960 | 744,270 | +0.13(+3.39%) |
Sep 06, 2013 | 3.800 | 3.885 | 3.790 | 3.830 | 460,147 | +0.05(+1.32%) |
Sep 05, 2013 | 3.760 | 3.820 | 3.730 | 3.780 | 508,884 | +0.04(+1.07%) |
Sep 04, 2013 | 3.750 | 3.760 | 3.700 | 3.740 | 323,750 | -0.01(-0.27%) |
Sep 03, 2013 | 3.730 | 3.770 | 3.700 | 3.750 | 470,162 | +0.07(+1.90%) |
Aug 30, 2013 | 3.680 | 3.680 | 3.680 | 0 | +0.00(+0.00%) | |
Aug 29, 2013 | 3.710 | 3.750 | 3.680 | 3.680 | 434,861 | -0.02(-0.54%) |
Aug 28, 2013 | 3.740 | 3.770 | 3.690 | 3.700 | 478,799 | -0.01(-0.27%) |
Aug 27, 2013 | 3.840 | 3.860 | 3.710 | 3.710 | 492,812 | -0.09(-2.37%) |
Aug 26, 2013 | 3.840 | 3.880 | 3.780 | 3.800 | 453,629 | -0.01(-0.26%) |
Aug 23, 2013 | 3.780 | 3.830 | 3.750 | 3.810 | 699,868 | +0.05(+1.33%) |
Aug 22, 2013 | 3.720 | 3.780 | 3.710 | 3.760 | 3,712,131 | +0.06(+1.62%) |
Aug 21, 2013 | 3.750 | 3.810 | 3.670 | 3.700 | 3,038,276 | -0.03(-0.80%) |
Aug 20, 2013 | 3.820 | 3.850 | 3.710 | 3.730 | 3,289,557 | -0.09(-2.36%) |
Aug 19, 2013 | 3.900 | 3.930 | 3.820 | 3.820 | 320,283 | -0.10(-2.55%) |
Aug 16, 2013 | 3.840 | 3.940 | 3.840 | 3.920 | 564,396 | +0.10(+2.62%) |
Aug 15, 2013 | 3.900 | 3.920 | 3.790 | 3.820 | 2,136,441 | -0.09(-2.30%) |
Aug 14, 2013 | 3.900 | 3.960 | 3.900 | 3.910 | 556,787 | +0.01(+0.26%) |
Aug 13, 2013 | 3.980 | 4.000 | 3.880 | 3.900 | 390,829 | -0.05(-1.27%) |
Aug 12, 2013 | 3.990 | 4.010 | 3.910 | 3.950 | 642,910 | +0.01(+0.25%) |
Aug 09, 2013 | 3.870 | 4.000 | 3.850 | 3.940 | 458,243 | +0.08(+2.07%) |
Aug 08, 2013 | 3.810 | 3.900 | 3.810 | 3.860 | 512,432 | +0.09(+2.39%) |
Aug 07, 2013 | 3.800 | 3.810 | 3.750 | 3.770 | 299,583 | -0.02(-0.53%) |
Aug 06, 2013 | 3.760 | 3.890 | 3.760 | 3.790 | 571,555 | -0.10(-2.57%) |
Aug 02, 2013 | 3.890 | 3.890 | 3.890 | 0 | +0.01(+0.26%) | |
Aug 01, 2013 | 3.940 | 3.960 | 3.860 | 3.880 | 666,469 | -0.05(-1.27%) |
Jul 31, 2013 | 4.010 | 4.050 | 3.920 | 3.930 | 1,085,821 | -0.15(-3.68%) |
Jul 30, 2013 | 4.220 | 4.220 | 4.070 | 4.080 | 266,638 | -0.14(-3.32%) |
Jul 29, 2013 | 4.270 | 4.270 | 4.190 | 4.220 | 291,603 | -0.06(-1.40%) |
Jul 26, 2013 | 4.270 | 4.310 | 4.230 | 4.280 | 383,989 | +0.01(+0.23%) |
Jul 25, 2013 | 4.260 | 4.310 | 4.250 | 4.270 | 177,088 | +0.01(+0.23%) |
Jul 24, 2013 | 4.370 | 4.380 | 4.210 | 4.260 | 511,111 | -0.08(-1.84%) |
Jul 23, 2013 | 4.340 | 4.430 | 4.260 | 4.340 | 486,971 | +0.04(+0.93%) |
Jul 22, 2013 | 4.320 | 4.350 | 4.260 | 4.300 | 282,032 | +0.04(+0.94%) |
Jul 19, 2013 | 4.090 | 4.290 | 4.090 | 4.260 | 869,726 | +0.20(+4.93%) |
Jul 18, 2013 | 3.970 | 4.070 | 3.970 | 4.060 | 483,932 | +0.11(+2.78%) |
Jul 17, 2013 | 3.980 | 3.990 | 3.930 | 3.950 | 548,207 | +0.01(+0.25%) |
Jul 16, 2013 | 3.950 | 3.980 | 3.910 | 3.940 | 255,160 | +0.01(+0.25%) |
Jul 15, 2013 | 4.110 | 4.110 | 3.920 | 3.930 | 466,620 | -0.13(-3.20%) |
Jul 12, 2013 | 4.080 | 4.100 | 4.030 | 4.060 | 297,251 | +0.03(+0.74%) |
Jul 11, 2013 | 4.040 | 4.050 | 3.970 | 4.030 | 478,973 | +0.05(+1.26%) |
Jul 10, 2013 | 3.970 | 3.990 | 3.910 | 3.980 | 466,783 | +0.03(+0.76%) |
Jul 09, 2013 | 4.040 | 4.040 | 3.890 | 3.950 | 614,329 | -0.05(-1.25%) |
Jul 08, 2013 | 4.020 | 4.030 | 3.970 | 4.000 | 539,782 | +0.00(+0.00%) |
Jul 05, 2013 | 4.030 | 4.050 | 3.970 | 4.000 | 247,990 | -0.03(-0.74%) |
Jul 04, 2013 | 3.950 | 4.070 | 3.950 | 4.030 | 162,647 | +0.10(+2.54%) |
Jul 03, 2013 | 3.960 | 4.010 | 3.890 | 3.930 | 515,486 | -0.03(-0.76%) |
Jul 02, 2013 | 3.940 | 3.980 | 3.910 | 3.960 | 441,167 | +0.06(+1.54%) |
Jun 28, 2013 | 3.900 | 3.900 | 3.900 | 0 | -0.04(-1.02%) | |
Jun 27, 2013 | 3.900 | 3.970 | 3.900 | 3.940 | 407,503 | +0.05(+1.29%) |
Jun 26, 2013 | 4.000 | 4.040 | 3.880 | 3.890 | 535,795 | -0.13(-3.23%) |
Jun 25, 2013 | 4.050 | 4.090 | 4.000 | 4.020 | 463,406 | +0.05(+1.26%) |
Jun 24, 2013 | 4.070 | 4.110 | 3.950 | 3.970 | 634,615 | -0.13(-3.17%) |
Jun 21, 2013 | 4.170 | 4.180 | 4.100 | 4.100 | 529,029 | -0.04(-0.97%) |
Jun 20, 2013 | 4.150 | 4.230 | 4.100 | 4.140 | 1,583,468 | -0.04(-0.96%) |
Jun 19, 2013 | 4.250 | 4.270 | 4.150 | 4.180 | 552,413 | -0.07(-1.65%) |
Jun 18, 2013 | 4.360 | 4.360 | 4.230 | 4.250 | 363,780 | -0.09(-2.07%) |
Jun 17, 2013 | 4.300 | 4.350 | 4.280 | 4.340 | 352,603 | +0.07(+1.64%) |
Jun 14, 2013 | 4.330 | 4.340 | 4.260 | 4.270 | 135,102 | -0.02(-0.47%) |
Jun 13, 2013 | 4.250 | 4.320 | 4.220 | 4.290 | 398,344 | +0.05(+1.18%) |
Jun 12, 2013 | 4.330 | 4.330 | 4.220 | 4.240 | 380,864 | -0.06(-1.40%) |
Jun 11, 2013 | 4.350 | 4.370 | 4.260 | 4.300 | 540,737 | -0.08(-1.83%) |
Jun 10, 2013 | 4.430 | 4.440 | 4.350 | 4.380 | 245,434 | -0.03(-0.68%) |
Jun 07, 2013 | 4.500 | 4.520 | 4.400 | 4.410 | 501,562 | -0.08(-1.78%) |
Jun 06, 2013 | 4.540 | 4.540 | 4.420 | 4.490 | 459,972 | -0.06(-1.32%) |
Jun 05, 2013 | 4.540 | 4.600 | 4.500 | 4.550 | 1,025,847 | +0.00(+0.00%) |
Jun 04, 2013 | 4.600 | 4.640 | 4.540 | 4.550 | 385,244 | -0.07(-1.52%) |
Jun 03, 2013 | 4.650 | 4.650 | 4.600 | 4.620 | 442,050 | -0.02(-0.43%) |
May 31, 2013 | 4.650 | 4.660 | 4.600 | 4.640 | 573,681 | -0.04(-0.85%) |
May 30, 2013 | 4.680 | 4.700 | 4.660 | 4.680 | 162,136 | +0.00(+0.00%) |
May 29, 2013 | 4.700 | 4.700 | 4.630 | 4.680 | 386,255 | -0.02(-0.43%) |
May 28, 2013 | 4.760 | 4.800 | 4.670 | 4.700 | 852,019 | -0.05(-1.05%) |
May 27, 2013 | 4.690 | 4.750 | 4.670 | 4.750 | 154,447 | +0.09(+1.93%) |
May 24, 2013 | 4.740 | 4.760 | 4.650 | 4.660 | 242,786 | -0.02(-0.43%) |
May 23, 2013 | 4.690 | 4.720 | 4.640 | 4.680 | 371,159 | -0.06(-1.27%) |
May 22, 2013 | 4.800 | 4.840 | 4.730 | 4.740 | 442,149 | -0.02(-0.42%) |
May 21, 2013 | 4.680 | 4.780 | 4.680 | 4.760 | 574,806 | +0.10(+2.15%) |
May 17, 2013 | 4.660 | 4.660 | 4.660 | 0 | +0.05(+1.08%) | |
May 16, 2013 | 4.480 | 4.650 | 4.480 | 4.610 | 706,342 | +0.11(+2.44%) |
May 15, 2013 | 4.640 | 4.660 | 4.480 | 4.500 | 443,459 | -0.22(-4.66%) |
May 13, 2013 | 4.870 | 4.870 | 4.720 | 4.720 | 1,032,098 | -0.15(-3.08%) |
May 10, 2013 | 4.790 | 4.900 | 4.720 | 4.870 | 345,232 | +0.07(+1.46%) |
May 09, 2013 | 4.890 | 4.930 | 4.790 | 4.800 | 323,631 | -0.06(-1.23%) |
May 08, 2013 | 4.780 | 4.945 | 4.710 | 4.860 | 788,065 | +0.13(+2.75%) |
May 07, 2013 | 4.670 | 4.800 | 4.640 | 4.730 | 746,743 | -0.01(-0.21%) |
May 06, 2013 | 4.690 | 4.770 | 4.650 | 4.740 | 642,829 | +0.09(+1.94%) |
May 03, 2013 | 4.550 | 4.730 | 4.530 | 4.650 | 825,456 | +0.12(+2.65%) |
May 02, 2013 | 4.710 | 4.710 | 4.420 | 4.530 | 854,830 | -0.18(-3.82%) |
May 01, 2013 | 4.650 | 4.720 | 4.610 | 4.710 | 387,411 | +0.00(+0.00%) |
Apr 30, 2013 | 4.700 | 4.730 | 4.650 | 4.710 | 529,140 | +0.02(+0.43%) |
Apr 29, 2013 | 4.630 | 4.710 | 4.540 | 4.690 | 548,889 | +0.06(+1.30%) |
Apr 26, 2013 | 4.530 | 4.650 | 4.570 | 4.630 | 1,037,885 | +0.06(+1.31%) |
Apr 25, 2013 | 4.350 | 4.650 | 4.310 | 4.570 | 1,406,629 | +0.25(+5.79%) |
Apr 24, 2013 | 4.450 | 4.450 | 4.300 | 4.320 | 725,535 | -0.13(-2.92%) |
Apr 23, 2013 | 4.400 | 4.450 | 4.300 | 4.450 | 397,077 | +0.03(+0.68%) |
Apr 22, 2013 | 4.400 | 4.460 | 4.330 | 4.420 | 371,808 | +0.03(+0.68%) |
Apr 19, 2013 | 4.350 | 4.440 | 4.300 | 4.390 | 678,589 | +0.06(+1.39%) |
Apr 18, 2013 | 4.440 | 4.490 | 4.310 | 4.330 | 744,362 | +0.00(+0.00%) |
Apr 17, 2013 | 4.570 | 4.570 | 4.300 | 4.330 | 984,277 | -0.24(-5.25%) |
Apr 16, 2013 | 4.560 | 4.650 | 4.520 | 4.570 | 1,006,787 | +0.08(+1.78%) |
Apr 15, 2013 | 4.600 | 4.680 | 4.420 | 4.490 | 1,325,473 | -0.19(-4.06%) |
Apr 12, 2013 | 4.740 | 4.780 | 4.660 | 4.680 | 654,012 | -0.14(-2.90%) |
Apr 11, 2013 | 4.850 | 4.880 | 4.750 | 4.820 | 859,843 | +0.00(+0.00%) |
Apr 10, 2013 | 4.750 | 4.870 | 4.710 | 4.820 | 796,047 | +0.09(+1.90%) |
Apr 09, 2013 | 4.710 | 4.780 | 4.670 | 4.730 | 629,768 | +0.05(+1.07%) |
Apr 08, 2013 | 4.680 | 4.750 | 4.640 | 4.680 | 377,359 | +0.03(+0.65%) |
Apr 05, 2013 | 4.590 | 4.680 | 4.530 | 4.650 | 558,495 | +0.03(+0.65%) |
Apr 04, 2013 | 4.640 | 4.680 | 4.540 | 4.620 | 779,529 | -0.02(-0.43%) |
Apr 03, 2013 | 4.770 | 4.810 | 4.520 | 4.640 | 1,028,769 | -0.14(-2.93%) |
Apr 02, 2013 | 4.910 | 4.930 | 4.770 | 4.780 | 362,952 | -0.14(-2.85%) |