Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 5.221 | 5.245 | 5.221 | 5.233 | 184,875 | +0.03(+0.58%) |
Mar 28, 2014 | 5.201 | 5.250 | 5.193 | 5.203 | 244,592 | +0.02(+0.35%) |
Mar 27, 2014 | 5.193 | 5.197 | 5.170 | 5.185 | 178,382 | -0.01(-0.16%) |
Mar 26, 2014 | 5.241 | 5.245 | 5.181 | 5.193 | 334,948 | -0.03(-0.54%) |
Mar 25, 2014 | 5.209 | 5.237 | 5.201 | 5.221 | 231,702 | +0.02(+0.31%) |
Mar 24, 2014 | 5.229 | 5.237 | 5.173 | 5.205 | 662,154 | -0.02(-0.39%) |
Mar 21, 2014 | 5.233 | 5.262 | 5.217 | 5.225 | 158,885 | +0.00(+0.00%) |
Mar 20, 2014 | 5.185 | 5.229 | 5.177 | 5.225 | 886,733 | +0.03(+0.62%) |
Mar 19, 2014 | 5.221 | 5.237 | 5.181 | 5.193 | 316,329 | -0.02(-0.46%) |
Mar 18, 2014 | 5.209 | 5.237 | 5.209 | 5.217 | 459,084 | +0.02(+0.31%) |
Mar 17, 2014 | 5.185 | 5.223 | 5.185 | 5.201 | 281,341 | +0.02(+0.47%) |
Mar 14, 2014 | 5.193 | 5.206 | 5.173 | 5.177 | 259,381 | -0.01(-0.23%) |
Mar 13, 2014 | 5.250 | 5.254 | 5.181 | 5.189 | 359,163 | -0.06(-1.08%) |
Mar 12, 2014 | 5.241 | 5.245 | 5.217 | 5.245 | 185,046 | -0.01(-0.15%) |
Mar 11, 2014 | 5.258 | 5.274 | 5.237 | 5.254 | 252,050 | -0.00(-0.08%) |
Mar 10, 2014 | 5.237 | 5.266 | 5.233 | 5.258 | 137,458 | +0.00(+0.08%) |
Mar 07, 2014 | 5.282 | 5.294 | 5.250 | 5.254 | 211,106 | -0.02(-0.38%) |
Mar 06, 2014 | 5.250 | 5.282 | 5.250 | 5.274 | 260,735 | +0.02(+0.46%) |
Mar 05, 2014 | 5.245 | 5.270 | 5.237 | 5.250 | 222,118 | +0.00(+0.08%) |
Mar 04, 2014 | 5.221 | 5.262 | 5.221 | 5.245 | 357,208 | +0.06(+1.09%) |
Mar 03, 2014 | 5.189 | 5.201 | 5.161 | 5.189 | 425,586 | -0.02(-0.39%) |
Feb 28, 2014 | 5.181 | 5.229 | 5.173 | 5.209 | 215,117 | +0.03(+0.54%) |
Feb 27, 2014 | 5.165 | 5.193 | 5.159 | 5.181 | 287,222 | +0.02(+0.47%) |
Feb 26, 2014 | 5.177 | 5.185 | 5.153 | 5.157 | 222,934 | -0.00(-0.08%) |
Feb 25, 2014 | 5.157 | 5.181 | 5.149 | 5.161 | 173,434 | +0.00(+0.08%) |
Feb 24, 2014 | 5.161 | 5.189 | 5.141 | 5.157 | 389,134 | +0.02(+0.31%) |
Feb 21, 2014 | 5.149 | 5.161 | 5.137 | 5.141 | 263,409 | -0.01(-0.16%) |
Feb 20, 2014 | 5.108 | 5.165 | 5.108 | 5.149 | 292,259 | +0.04(+0.71%) |
Feb 19, 2014 | 5.153 | 5.173 | 5.108 | 5.112 | 359,691 | -0.05(-1.01%) |
Feb 18, 2014 | 5.153 | 5.165 | 5.145 | 5.165 | 217,009 | +0.01(+0.16%) |
Feb 14, 2014 | 5.116 | 5.157 | 5.157 | 5.157 | 150,301 | +0.03(+0.63%) |
Feb 13, 2014 | 5.060 | 5.129 | 5.060 | 5.125 | 174,550 | +0.04(+0.71%) |
Feb 12, 2014 | 5.100 | 5.116 | 5.084 | 5.088 | 234,956 | +0.00(+0.08%) |
Feb 11, 2014 | 5.044 | 5.100 | 5.044 | 5.084 | 494,557 | +0.05(+0.96%) |
Feb 10, 2014 | 5.028 | 5.036 | 5.016 | 5.036 | 365,475 | +0.02(+0.32%) |
Feb 07, 2014 | 4.976 | 5.022 | 4.972 | 5.020 | 337,972 | +0.06(+1.21%) |
Feb 06, 2014 | 4.912 | 4.968 | 4.912 | 4.960 | 126,011 | +0.06(+1.23%) |
Feb 05, 2014 | 4.895 | 4.920 | 4.875 | 4.899 | 242,329 | +0.00(+0.00%) |
Feb 04, 2014 | 4.887 | 4.928 | 4.887 | 4.899 | 467,726 | +0.02(+0.33%) |
Feb 03, 2014 | 5.000 | 5.004 | 4.879 | 4.883 | 477,567 | -0.12(-2.41%) |
Jan 31, 2014 | 4.984 | 5.037 | 4.972 | 5.004 | 239,421 | -0.03(-0.64%) |
Jan 30, 2014 | 5.032 | 5.040 | 5.020 | 5.036 | 184,418 | +0.04(+0.72%) |
Jan 29, 2014 | 5.020 | 5.028 | 4.986 | 5.000 | 231,928 | -0.04(-0.80%) |
Jan 28, 2014 | 5.036 | 5.052 | 5.028 | 5.040 | 202,810 | +0.00(+0.08%) |
Jan 27, 2014 | 5.044 | 5.068 | 5.008 | 5.036 | 345,427 | -0.02(-0.32%) |
Jan 24, 2014 | 5.108 | 5.124 | 5.041 | 5.052 | 391,466 | -0.09(-1.80%) |
Jan 23, 2014 | 5.181 | 5.181 | 5.124 | 5.144 | 323,624 | -0.05(-0.93%) |
Jan 22, 2014 | 5.201 | 5.209 | 5.189 | 5.193 | 304,491 | +0.00(+0.00%) |
Jan 21, 2014 | 5.209 | 5.213 | 5.181 | 5.193 | 198,514 | -0.01(-0.15%) |
Jan 17, 2014 | 5.221 | 5.201 | 5.201 | 5.201 | 137,451 | -0.02(-0.31%) |
Jan 16, 2014 | 5.217 | 5.221 | 5.205 | 5.217 | 145,760 | -0.01(-0.15%) |
Jan 15, 2014 | 5.185 | 5.225 | 5.185 | 5.225 | 189,714 | +0.04(+0.77%) |
Jan 14, 2014 | 5.181 | 5.193 | 5.169 | 5.185 | 311,356 | +0.01(+0.23%) |
Jan 13, 2014 | 5.209 | 5.209 | 5.173 | 5.173 | 265,499 | -0.04(-0.69%) |
Jan 10, 2014 | 5.197 | 5.221 | 5.197 | 5.209 | 230,947 | +0.02(+0.31%) |
Jan 09, 2014 | 5.217 | 5.229 | 5.193 | 5.193 | 304,015 | -0.03(-0.54%) |
Jan 08, 2014 | 5.213 | 5.233 | 5.202 | 5.221 | 144,211 | +0.00(+0.00%) |
Jan 07, 2014 | 5.201 | 5.233 | 5.201 | 5.221 | 279,608 | +0.04(+0.70%) |
Jan 06, 2014 | 5.193 | 5.201 | 5.185 | 5.185 | 259,762 | -0.01(-0.15%) |
Jan 03, 2014 | 5.197 | 5.205 | 5.193 | 5.193 | 200,800 | +0.00(+0.08%) |
Jan 02, 2014 | 5.241 | 5.241 | 5.181 | 5.189 | 287,822 | -0.06(-1.15%) |
Dec 31, 2013 | 5.253 | 5.249 | 5.249 | 5.249 | 295,818 | +0.00(+0.08%) |
Dec 30, 2013 | 5.281 | 5.281 | 5.233 | 5.245 | 263,958 | -0.02(-0.31%) |
Dec 27, 2013 | 5.321 | 5.321 | 5.261 | 5.261 | 332,534 | -0.02(-0.38%) |
Dec 26, 2013 | 5.241 | 5.281 | 5.241 | 5.281 | 279,931 | +0.04(+0.77%) |
Dec 24, 2013 | 5.201 | 5.261 | 5.201 | 5.241 | 198,121 | +0.04(+0.85%) |
Dec 23, 2013 | 5.148 | 5.217 | 5.148 | 5.197 | 446,419 | +0.05(+1.01%) |
Dec 20, 2013 | 5.080 | 5.148 | 5.080 | 5.144 | 288,301 | +0.06(+1.26%) |
Dec 19, 2013 | 5.040 | 5.081 | 5.036 | 5.080 | 254,433 | +0.04(+0.72%) |
Dec 18, 2013 | 4.996 | 5.044 | 4.976 | 5.044 | 261,286 | +0.05(+0.96%) |
Dec 17, 2013 | 4.996 | 5.016 | 4.988 | 4.996 | 213,111 | +0.00(+0.00%) |
Dec 16, 2013 | 4.984 | 5.008 | 4.980 | 4.996 | 252,817 | +0.01(+0.16%) |
Dec 13, 2013 | 5.004 | 5.004 | 4.964 | 4.988 | 166,826 | -0.01(-0.16%) |
Dec 12, 2013 | 5.016 | 5.016 | 4.988 | 4.996 | 170,518 | -0.02(-0.32%) |
Dec 11, 2013 | 5.044 | 5.044 | 5.012 | 5.012 | 166,856 | -0.04(-0.87%) |
Dec 10, 2013 | 5.048 | 5.060 | 5.044 | 5.056 | 196,141 | +0.00(+0.08%) |
Dec 09, 2013 | 5.056 | 5.080 | 5.052 | 5.052 | 403,687 | -0.01(-0.16%) |
Dec 06, 2013 | 5.072 | 5.072 | 5.044 | 5.060 | 144,485 | +0.04(+0.72%) |
Dec 05, 2013 | 5.012 | 5.028 | 4.996 | 5.024 | 523,608 | +0.01(+0.16%) |
Dec 04, 2013 | 5.004 | 5.028 | 4.988 | 5.016 | 312,611 | -0.01(-0.12%) |
Dec 03, 2013 | 5.036 | 5.040 | 5.000 | 5.022 | 176,004 | -0.02(-0.44%) |
Dec 02, 2013 | 5.072 | 5.076 | 5.040 | 5.044 | 350,851 | -0.03(-0.55%) |
Nov 29, 2013 | 5.072 | 5.080 | 5.064 | 5.072 | 54,584 | +0.01(+0.24%) |
Nov 27, 2013 | 5.056 | 5.060 | 5.041 | 5.060 | 168,693 | +0.01(+0.16%) |
Nov 26, 2013 | 5.064 | 5.064 | 5.040 | 5.052 | 413,496 | -0.01(-0.16%) |
Nov 25, 2013 | 5.052 | 5.060 | 5.040 | 5.060 | 626,771 | +0.02(+0.40%) |
Nov 22, 2013 | 5.012 | 5.040 | 5.012 | 5.040 | 242,700 | +0.03(+0.64%) |
Nov 21, 2013 | 4.996 | 5.064 | 4.985 | 5.008 | 1,056,151 | +0.04(+0.73%) |
Nov 20, 2013 | 4.983 | 5.002 | 4.949 | 4.972 | 535,972 | +0.00(+0.08%) |
Nov 19, 2013 | 5.014 | 5.014 | 4.968 | 4.968 | 589,819 | -0.04(-0.84%) |
Nov 18, 2013 | 5.044 | 5.052 | 4.995 | 5.010 | 767,565 | -0.02(-0.38%) |
Nov 15, 2013 | 5.010 | 5.067 | 5.006 | 5.029 | 686,344 | +0.02(+0.46%) |
Nov 14, 2013 | 4.968 | 5.014 | 4.968 | 5.006 | 183,009 | +0.03(+0.61%) |
Nov 13, 2013 | 4.953 | 4.976 | 4.953 | 4.976 | 195,440 | +0.00(+0.00%) |
Nov 12, 2013 | 4.968 | 4.976 | 4.958 | 4.976 | 230,725 | -0.01(-0.15%) |
Nov 11, 2013 | 4.960 | 4.983 | 4.960 | 4.983 | 186,597 | +0.01(+0.15%) |
Nov 08, 2013 | 4.926 | 4.979 | 4.915 | 4.976 | 282,103 | +0.04(+0.89%) |
Nov 07, 2013 | 4.968 | 4.968 | 4.922 | 4.932 | 259,248 | -0.04(-0.73%) |
Nov 06, 2013 | 4.957 | 4.976 | 4.941 | 4.968 | 214,723 | +0.03(+0.54%) |
Nov 05, 2013 | 4.945 | 4.957 | 4.930 | 4.941 | 195,443 | -0.03(-0.54%) |
Nov 04, 2013 | 4.941 | 4.983 | 4.930 | 4.968 | 215,162 | +0.02(+0.46%) |
Nov 01, 2013 | 4.930 | 4.949 | 4.930 | 4.945 | 345,487 | +0.01(+0.23%) |
Oct 31, 2013 | 4.945 | 4.953 | 4.930 | 4.934 | 258,109 | -0.01(-0.23%) |
Oct 30, 2013 | 4.957 | 4.972 | 4.934 | 4.945 | 323,447 | -0.02(-0.31%) |
Oct 29, 2013 | 4.930 | 4.968 | 4.930 | 4.960 | 316,538 | +0.03(+0.58%) |
Oct 28, 2013 | 4.903 | 4.934 | 4.903 | 4.932 | 222,215 | +0.02(+0.50%) |
Oct 25, 2013 | 4.907 | 4.915 | 4.896 | 4.907 | 269,716 | +0.01(+0.16%) |
Oct 24, 2013 | 4.896 | 4.926 | 4.888 | 4.899 | 411,413 | +0.00(+0.00%) |
Oct 23, 2013 | 4.899 | 4.911 | 4.888 | 4.899 | 306,469 | -0.01(-0.23%) |
Oct 22, 2013 | 4.888 | 4.922 | 4.884 | 4.911 | 151,694 | +0.02(+0.47%) |
Oct 21, 2013 | 4.877 | 4.915 | 4.877 | 4.888 | 255,835 | +0.00(+0.08%) |
Oct 18, 2013 | 4.861 | 4.896 | 4.861 | 4.884 | 282,576 | +0.02(+0.39%) |
Oct 17, 2013 | 4.804 | 4.865 | 4.793 | 4.865 | 235,354 | +0.05(+1.03%) |
Oct 16, 2013 | 4.774 | 4.816 | 4.774 | 4.816 | 271,356 | +0.06(+1.20%) |
Oct 15, 2013 | 4.736 | 4.770 | 4.732 | 4.759 | 314,119 | +0.00(+0.00%) |
Oct 14, 2013 | 4.740 | 4.766 | 4.732 | 4.759 | 176,629 | +0.02(+0.32%) |
Oct 11, 2013 | 4.713 | 4.763 | 4.713 | 4.744 | 171,781 | +0.03(+0.65%) |
Oct 10, 2013 | 4.660 | 4.721 | 4.660 | 4.713 | 162,814 | +0.08(+1.81%) |
Oct 09, 2013 | 4.645 | 4.660 | 4.626 | 4.629 | 196,702 | -0.02(-0.49%) |
Oct 08, 2013 | 4.675 | 4.683 | 4.648 | 4.652 | 159,736 | -0.04(-0.81%) |
Oct 07, 2013 | 4.656 | 4.698 | 4.656 | 4.690 | 316,391 | -0.02(-0.48%) |
Oct 04, 2013 | 4.683 | 4.721 | 4.683 | 4.713 | 125,626 | +0.02(+0.41%) |
Oct 03, 2013 | 4.736 | 4.736 | 4.690 | 4.694 | 167,430 | -0.03(-0.72%) |
Oct 02, 2013 | 4.728 | 4.747 | 4.713 | 4.728 | 143,061 | -0.02(-0.40%) |
Oct 01, 2013 | 4.709 | 4.763 | 4.709 | 4.747 | 107,080 | +0.03(+0.73%) |
Sep 30, 2013 | 4.705 | 4.728 | 4.679 | 4.713 | 273,028 | -0.01(-0.16%) |
Sep 27, 2013 | 4.725 | 4.744 | 4.717 | 4.721 | 272,147 | -0.02(-0.40%) |
Sep 26, 2013 | 4.736 | 4.778 | 4.735 | 4.740 | 142,661 | +0.01(+0.24%) |
Sep 25, 2013 | 4.747 | 4.759 | 4.728 | 4.728 | 228,172 | -0.01(-0.16%) |
Sep 24, 2013 | 4.751 | 4.789 | 4.736 | 4.736 | 154,189 | -0.03(-0.72%) |
Sep 23, 2013 | 4.789 | 4.789 | 4.744 | 4.770 | 269,350 | -0.03(-0.56%) |
Sep 20, 2013 | 4.808 | 4.816 | 4.793 | 4.797 | 508,364 | -0.01(-0.24%) |
Sep 19, 2013 | 4.785 | 4.812 | 4.785 | 4.808 | 360,597 | +0.02(+0.48%) |
Sep 18, 2013 | 4.725 | 4.785 | 4.725 | 4.785 | 220,244 | +0.05(+1.13%) |
Sep 17, 2013 | 4.717 | 4.744 | 4.717 | 4.732 | 171,665 | +0.02(+0.44%) |
Sep 16, 2013 | 4.721 | 4.742 | 4.709 | 4.711 | 398,576 | +0.02(+0.53%) |
Sep 13, 2013 | 4.702 | 4.703 | 4.675 | 4.686 | 361,854 | +0.00(+0.00%) |
Sep 12, 2013 | 4.690 | 4.709 | 4.675 | 4.686 | 166,707 | +0.01(+0.24%) |
Sep 11, 2013 | 4.675 | 4.705 | 4.675 | 4.675 | 231,124 | -0.01(-0.16%) |
Sep 10, 2013 | 4.690 | 4.708 | 4.675 | 4.683 | 183,803 | +0.02(+0.41%) |
Sep 09, 2013 | 4.633 | 4.667 | 4.629 | 4.664 | 149,633 | +0.04(+0.82%) |
Sep 06, 2013 | 4.652 | 4.660 | 4.610 | 4.626 | 171,473 | -0.00(-0.08%) |
Sep 05, 2013 | 4.614 | 4.641 | 4.614 | 4.629 | 146,470 | -0.00(-0.08%) |
Sep 04, 2013 | 4.591 | 4.633 | 4.588 | 4.633 | 229,749 | +0.05(+1.00%) |
Sep 03, 2013 | 4.603 | 4.618 | 4.576 | 4.588 | 312,716 | +0.02(+0.50%) |
Aug 30, 2013 | 4.576 | 4.576 | 4.553 | 4.565 | 260,162 | -0.01(-0.25%) |
Aug 29, 2013 | 4.561 | 4.588 | 4.553 | 4.576 | 181,431 | +0.02(+0.33%) |
Aug 28, 2013 | 4.534 | 4.572 | 4.534 | 4.561 | 241,671 | +0.02(+0.33%) |
Aug 27, 2013 | 4.580 | 4.584 | 4.546 | 4.546 | 302,970 | -0.08(-1.65%) |
Aug 26, 2013 | 4.637 | 4.656 | 4.622 | 4.622 | 222,854 | -0.02(-0.33%) |
Aug 23, 2013 | 4.599 | 4.637 | 4.599 | 4.637 | 177,614 | +0.04(+0.91%) |
Aug 22, 2013 | 4.557 | 4.610 | 4.557 | 4.595 | 189,909 | +0.05(+1.00%) |
Aug 21, 2013 | 4.557 | 4.588 | 4.546 | 4.550 | 371,843 | -0.03(-0.75%) |
Aug 20, 2013 | 4.569 | 4.610 | 4.569 | 4.584 | 249,918 | +0.02(+0.33%) |
Aug 19, 2013 | 4.626 | 4.626 | 4.557 | 4.569 | 403,760 | -0.05(-1.07%) |
Aug 16, 2013 | 4.603 | 4.645 | 4.598 | 4.618 | 121,499 | -0.01(-0.16%) |
Aug 15, 2013 | 4.671 | 4.671 | 4.614 | 4.626 | 306,464 | -0.07(-1.54%) |
Aug 14, 2013 | 4.690 | 4.713 | 4.690 | 4.698 | 230,351 | -0.00(-0.08%) |
Aug 13, 2013 | 4.702 | 4.713 | 4.683 | 4.702 | 280,136 | +0.00(+0.00%) |
Aug 12, 2013 | 4.690 | 4.702 | 4.679 | 4.702 | 247,669 | -0.01(-0.24%) |
Aug 09, 2013 | 4.747 | 4.747 | 4.702 | 4.713 | 184,071 | -0.02(-0.40%) |
Aug 08, 2013 | 4.730 | 4.740 | 4.709 | 4.732 | 83,375 | +0.02(+0.32%) |
Aug 07, 2013 | 4.717 | 4.728 | 4.702 | 4.717 | 185,391 | -0.01(-0.16%) |
Aug 06, 2013 | 4.736 | 4.738 | 4.713 | 4.724 | 330,683 | -0.02(-0.40%) |
Aug 05, 2013 | 4.766 | 4.766 | 4.740 | 4.743 | 303,710 | -0.02(-0.48%) |
Aug 02, 2013 | 4.747 | 4.766 | 4.732 | 4.766 | 144,175 | +0.01(+0.16%) |
Aug 01, 2013 | 4.740 | 4.766 | 4.740 | 4.759 | 269,978 | +0.04(+0.88%) |
Jul 31, 2013 | 4.724 | 4.751 | 4.717 | 4.717 | 410,153 | -0.00(-0.08%) |
Jul 30, 2013 | 4.728 | 4.732 | 4.705 | 4.721 | 261,376 | +0.00(+0.00%) |
Jul 29, 2013 | 4.713 | 4.728 | 4.694 | 4.721 | 182,472 | +0.00(+0.08%) |
Jul 26, 2013 | 4.698 | 4.717 | 4.694 | 4.717 | 224,157 | +0.01(+0.24%) |
Jul 25, 2013 | 4.705 | 4.717 | 4.690 | 4.705 | 301,536 | +0.00(+0.00%) |
Jul 24, 2013 | 4.717 | 4.724 | 4.698 | 4.705 | 197,546 | -0.00(-0.08%) |
Jul 23, 2013 | 4.702 | 4.724 | 4.702 | 4.709 | 278,913 | -0.00(-0.08%) |
Jul 22, 2013 | 4.706 | 4.714 | 4.698 | 4.713 | 197,957 | +0.01(+0.32%) |
Jul 19, 2013 | 4.717 | 4.717 | 4.690 | 4.698 | 238,362 | -0.03(-0.56%) |
Jul 18, 2013 | 4.713 | 4.724 | 4.705 | 4.724 | 151,563 | +0.03(+0.53%) |
Jul 17, 2013 | 4.698 | 4.705 | 4.679 | 4.699 | 174,630 | +0.04(+0.76%) |
Jul 16, 2013 | 4.698 | 4.702 | 4.656 | 4.664 | 317,697 | -0.03(-0.65%) |
Jul 15, 2013 | 4.679 | 4.705 | 4.671 | 4.694 | 318,024 | +0.02(+0.41%) |
Jul 12, 2013 | 4.679 | 4.698 | 4.660 | 4.675 | 220,219 | -0.01(-0.16%) |
Jul 11, 2013 | 4.645 | 4.687 | 4.645 | 4.683 | 298,044 | +0.06(+1.39%) |
Jul 10, 2013 | 4.603 | 4.622 | 4.588 | 4.618 | 255,976 | +0.02(+0.49%) |
Jul 09, 2013 | 4.577 | 4.622 | 4.558 | 4.596 | 432,649 | +0.04(+0.83%) |
Jul 08, 2013 | 4.554 | 4.595 | 4.554 | 4.558 | 402,274 | +0.02(+0.42%) |
Jul 05, 2013 | 4.535 | 4.550 | 4.508 | 4.539 | 377,967 | +0.02(+0.33%) |
Jul 03, 2013 | 4.516 | 4.538 | 4.500 | 4.524 | 247,244 | -0.01(-0.25%) |
Jul 02, 2013 | 4.539 | 4.592 | 4.508 | 4.535 | 612,740 | -0.00(-0.08%) |
Jul 01, 2013 | 4.543 | 4.584 | 4.539 | 4.539 | 252,579 | +0.01(+0.17%) |
Jun 28, 2013 | 4.512 | 4.592 | 4.474 | 4.531 | 392,212 | +0.02(+0.34%) |
Jun 27, 2013 | 4.467 | 4.524 | 4.467 | 4.516 | 398,988 | +0.06(+1.45%) |
Jun 26, 2013 | 4.425 | 4.463 | 4.425 | 4.452 | 366,279 | +0.05(+1.21%) |
Jun 25, 2013 | 4.380 | 4.414 | 4.368 | 4.399 | 488,402 | +0.03(+0.72%) |
Jun 24, 2013 | 4.399 | 4.410 | 4.308 | 4.367 | 658,435 | -0.07(-1.65%) |
Jun 21, 2013 | 4.467 | 4.486 | 4.421 | 4.440 | 517,835 | -0.02(-0.51%) |
Jun 20, 2013 | 4.508 | 4.515 | 4.452 | 4.463 | 675,066 | -0.10(-2.24%) |
Jun 19, 2013 | 4.588 | 4.611 | 4.558 | 4.565 | 870,139 | -0.04(-0.82%) |
Jun 18, 2013 | 4.584 | 4.633 | 4.584 | 4.603 | 277,427 | +0.02(+0.41%) |
Jun 17, 2013 | 4.588 | 4.622 | 4.573 | 4.584 | 414,062 | +0.01(+0.25%) |
Jun 14, 2013 | 4.603 | 4.624 | 4.567 | 4.573 | 228,459 | -0.04(-0.90%) |
Jun 13, 2013 | 4.546 | 4.615 | 4.543 | 4.615 | 452,828 | +0.06(+1.33%) |
Jun 12, 2013 | 4.622 | 4.622 | 4.543 | 4.554 | 204,936 | -0.04(-0.82%) |
Jun 11, 2013 | 4.592 | 4.626 | 4.566 | 4.591 | 364,645 | -0.04(-0.83%) |
Jun 10, 2013 | 4.637 | 4.649 | 4.611 | 4.630 | 471,425 | -0.00(-0.08%) |
Jun 07, 2013 | 4.584 | 4.637 | 4.577 | 4.633 | 275,571 | +0.08(+1.83%) |
Jun 06, 2013 | 4.527 | 4.554 | 4.505 | 4.550 | 358,619 | +0.01(+0.25%) |
Jun 05, 2013 | 4.615 | 4.615 | 4.535 | 4.539 | 417,097 | -0.09(-2.04%) |
Jun 04, 2013 | 4.637 | 4.656 | 4.599 | 4.633 | 407,925 | +0.00(+0.00%) |
Jun 03, 2013 | 4.641 | 4.641 | 4.598 | 4.633 | 685,492 | +0.01(+0.25%) |
May 31, 2013 | 4.664 | 4.683 | 4.622 | 4.622 | 732,812 | -0.03(-0.73%) |
May 30, 2013 | 4.626 | 4.675 | 4.618 | 4.656 | 293,760 | +0.01(+0.16%) |
May 29, 2013 | 4.656 | 4.660 | 4.618 | 4.649 | 416,778 | -0.02(-0.49%) |
May 28, 2013 | 4.683 | 4.724 | 4.637 | 4.671 | 389,514 | +0.02(+0.49%) |
May 24, 2013 | 4.630 | 4.656 | 4.607 | 4.649 | 258,164 | +0.02(+0.41%) |
May 23, 2013 | 4.596 | 4.641 | 4.592 | 4.630 | 370,948 | -0.03(-0.57%) |
May 22, 2013 | 4.705 | 4.736 | 4.615 | 4.656 | 373,567 | -0.03(-0.57%) |
May 21, 2013 | 4.687 | 4.702 | 4.664 | 4.683 | 357,030 | -0.01(-0.16%) |
May 20, 2013 | 4.656 | 4.705 | 4.656 | 4.690 | 426,789 | +0.01(+0.24%) |
May 17, 2013 | 4.641 | 4.687 | 4.641 | 4.679 | 213,108 | +0.05(+0.98%) |
May 16, 2013 | 4.637 | 4.664 | 4.633 | 4.633 | 203,835 | -0.01(-0.24%) |
May 15, 2013 | 4.607 | 4.652 | 4.607 | 4.645 | 636,010 | +0.05(+1.16%) |
May 13, 2013 | 4.573 | 4.599 | 4.573 | 4.592 | 217,996 | +0.01(+0.17%) |
May 10, 2013 | 4.580 | 4.584 | 4.562 | 4.584 | 672,019 | -0.00(-0.08%) |
May 09, 2013 | 4.569 | 4.592 | 4.569 | 4.588 | 478,171 | +0.02(+0.33%) |
May 08, 2013 | 4.543 | 4.577 | 4.543 | 4.573 | 307,953 | +0.01(+0.17%) |
May 07, 2013 | 4.531 | 4.569 | 4.528 | 4.565 | 288,851 | +0.03(+0.67%) |
May 06, 2013 | 4.497 | 4.547 | 4.497 | 4.535 | 248,502 | +0.02(+0.50%) |
May 03, 2013 | 4.494 | 4.531 | 4.467 | 4.513 | 394,615 | +0.05(+1.01%) |
May 02, 2013 | 4.422 | 4.471 | 4.422 | 4.467 | 268,472 | +0.05(+1.20%) |
May 01, 2013 | 4.456 | 4.465 | 4.414 | 4.414 | 525,294 | -0.06(-1.27%) |
Apr 30, 2013 | 4.467 | 4.479 | 4.448 | 4.471 | 226,594 | +0.00(+0.08%) |
Apr 29, 2013 | 4.448 | 4.486 | 4.433 | 4.467 | 301,117 | +0.02(+0.51%) |
Apr 26, 2013 | 4.441 | 4.448 | 4.433 | 4.445 | 341,085 | -0.01(-0.25%) |
Apr 25, 2013 | 4.452 | 4.475 | 4.443 | 4.456 | 349,929 | +0.00(+0.08%) |
Apr 24, 2013 | 4.433 | 4.452 | 4.433 | 4.452 | 290,654 | +0.02(+0.43%) |
Apr 23, 2013 | 4.407 | 4.437 | 4.407 | 4.433 | 339,251 | +0.04(+0.95%) |
Apr 22, 2013 | 4.377 | 4.399 | 4.339 | 4.392 | 602,826 | +0.02(+0.34%) |
Apr 19, 2013 | 4.347 | 4.377 | 4.335 | 4.377 | 140,144 | +0.04(+0.89%) |
Apr 18, 2013 | 4.362 | 4.369 | 4.324 | 4.338 | 220,750 | -0.03(-0.71%) |
Apr 17, 2013 | 4.380 | 4.380 | 4.331 | 4.369 | 445,616 | -0.04(-0.94%) |
Apr 16, 2013 | 4.388 | 4.414 | 4.377 | 4.411 | 824,419 | +0.03(+0.78%) |
Apr 15, 2013 | 4.433 | 4.433 | 4.369 | 4.377 | 429,761 | -0.07(-1.53%) |
Apr 12, 2013 | 4.475 | 4.482 | 4.437 | 4.445 | 847,753 | -0.04(-0.94%) |
Apr 11, 2013 | 4.448 | 4.494 | 4.448 | 4.487 | 308,952 | +0.03(+0.66%) |
Apr 10, 2013 | 4.414 | 4.464 | 4.414 | 4.457 | 307,555 | +0.05(+1.14%) |
Apr 09, 2013 | 4.407 | 4.415 | 4.388 | 4.407 | 249,403 | +0.02(+0.43%) |
Apr 08, 2013 | 4.377 | 4.388 | 4.354 | 4.388 | 291,965 | +0.02(+0.35%) |
Apr 05, 2013 | 4.373 | 4.377 | 4.339 | 4.373 | 464,982 | -0.03(-0.77%) |
Apr 04, 2013 | 4.388 | 4.407 | 4.380 | 4.407 | 358,840 | +0.02(+0.34%) |
Apr 03, 2013 | 4.445 | 4.445 | 4.377 | 4.392 | 323,592 | -0.04(-0.85%) |
Apr 02, 2013 | 4.441 | 4.445 | 4.422 | 4.430 | 221,062 | -0.00(-0.09%) |