Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.689 | 4.733 | 4.681 | 4.721 | 788,490 | +0.03(+0.68%) |
May 29, 2014 | 4.721 | 4.737 | 4.669 | 4.689 | 1,123,522 | -0.01(-0.25%) |
May 28, 2014 | 4.709 | 4.745 | 4.693 | 4.701 | 983,199 | -0.01(-0.17%) |
May 27, 2014 | 4.649 | 4.733 | 4.649 | 4.709 | 1,059,917 | +0.05(+1.03%) |
May 23, 2014 | 4.661 | 4.661 | 4.661 | 4.661 | 986,750 | -0.01(-0.26%) |
May 22, 2014 | 4.637 | 4.681 | 4.617 | 4.673 | 919,073 | +0.05(+1.04%) |
May 21, 2014 | 4.617 | 4.637 | 4.582 | 4.625 | 730,145 | +0.02(+0.35%) |
May 20, 2014 | 4.633 | 4.637 | 4.593 | 4.609 | 897,970 | -0.02(-0.43%) |
May 19, 2014 | 4.586 | 4.633 | 4.574 | 4.629 | 1,042,464 | +0.04(+0.78%) |
May 16, 2014 | 4.550 | 4.593 | 4.532 | 4.593 | 1,245,811 | +0.05(+1.14%) |
May 15, 2014 | 4.593 | 4.597 | 4.502 | 4.542 | 1,373,103 | -0.04(-0.78%) |
May 14, 2014 | 4.534 | 4.593 | 4.530 | 4.578 | 1,048,433 | +0.03(+0.61%) |
May 13, 2014 | 4.574 | 4.577 | 4.546 | 4.550 | 880,896 | -0.01(-0.18%) |
May 12, 2014 | 4.566 | 4.593 | 4.546 | 4.558 | 921,293 | +0.00(+0.09%) |
May 09, 2014 | 4.502 | 4.554 | 4.494 | 4.554 | 802,901 | +0.04(+0.80%) |
May 08, 2014 | 4.494 | 4.538 | 4.490 | 4.518 | 813,617 | +0.03(+0.64%) |
May 07, 2014 | 4.493 | 4.513 | 4.465 | 4.489 | 882,809 | +0.00(+0.09%) |
May 06, 2014 | 4.509 | 4.511 | 4.469 | 4.485 | 849,884 | -0.04(-0.79%) |
May 05, 2014 | 4.445 | 4.524 | 4.445 | 4.520 | 769,984 | +0.06(+1.33%) |
May 02, 2014 | 4.469 | 4.481 | 4.445 | 4.461 | 658,530 | +0.00(+0.00%) |
May 01, 2014 | 4.461 | 4.481 | 4.437 | 4.461 | 1,046,663 | -0.01(-0.18%) |
Apr 30, 2014 | 4.461 | 4.493 | 4.457 | 4.469 | 863,633 | +0.01(+0.18%) |
Apr 29, 2014 | 4.457 | 4.473 | 4.441 | 4.461 | 811,528 | +0.01(+0.13%) |
Apr 28, 2014 | 4.457 | 4.465 | 4.417 | 4.455 | 630,314 | +0.01(+0.13%) |
Apr 25, 2014 | 4.445 | 4.449 | 4.429 | 4.449 | 590,690 | +0.00(+0.00%) |
Apr 24, 2014 | 4.457 | 4.475 | 4.429 | 4.449 | 1,068,761 | +0.00(+0.00%) |
Apr 23, 2014 | 4.461 | 4.469 | 4.437 | 4.449 | 1,101,357 | -0.01(-0.27%) |
Apr 22, 2014 | 4.445 | 4.497 | 4.434 | 4.461 | 1,163,258 | +0.01(+0.27%) |
Apr 21, 2014 | 4.433 | 4.457 | 4.425 | 4.449 | 773,738 | -0.00(-0.09%) |
Apr 17, 2014 | 4.453 | 4.453 | 4.453 | 4.453 | 853,143 | +0.00(+0.09%) |
Apr 16, 2014 | 4.362 | 4.465 | 4.362 | 4.449 | 1,121,686 | +0.10(+2.18%) |
Apr 15, 2014 | 4.346 | 4.382 | 4.330 | 4.354 | 1,191,907 | +0.02(+0.37%) |
Apr 14, 2014 | 4.334 | 4.346 | 4.314 | 4.338 | 935,878 | +0.04(+0.83%) |
Apr 11, 2014 | 4.326 | 4.334 | 4.291 | 4.303 | 864,580 | -0.03(-0.73%) |
Apr 10, 2014 | 4.362 | 4.382 | 4.330 | 4.334 | 1,094,053 | -0.03(-0.73%) |
Apr 09, 2014 | 4.334 | 4.390 | 4.334 | 4.366 | 1,465,816 | +0.03(+0.64%) |
Apr 08, 2014 | 4.358 | 4.366 | 4.326 | 4.338 | 1,225,982 | -0.03(-0.70%) |
Apr 07, 2014 | 4.392 | 4.400 | 4.345 | 4.369 | 1,101,187 | -0.04(-0.98%) |
Apr 04, 2014 | 4.416 | 4.444 | 4.369 | 4.412 | 1,152,230 | -0.02(-0.53%) |
Apr 03, 2014 | 4.428 | 4.444 | 4.420 | 4.436 | 693,428 | +0.00(+0.09%) |
Apr 02, 2014 | 4.408 | 4.440 | 4.385 | 4.432 | 1,150,480 | +0.02(+0.36%) |
Apr 01, 2014 | 4.389 | 4.416 | 4.385 | 4.416 | 1,075,343 | +0.04(+0.99%) |
Mar 31, 2014 | 4.345 | 4.381 | 4.341 | 4.373 | 710,344 | +0.03(+0.63%) |
Mar 28, 2014 | 4.322 | 4.353 | 4.318 | 4.345 | 596,983 | +0.03(+0.64%) |
Mar 27, 2014 | 4.330 | 4.339 | 4.302 | 4.318 | 847,960 | -0.02(-0.36%) |
Mar 26, 2014 | 4.345 | 4.360 | 4.326 | 4.334 | 726,159 | -0.00(-0.09%) |
Mar 25, 2014 | 4.341 | 4.365 | 4.330 | 4.337 | 730,533 | +0.00(+0.00%) |
Mar 24, 2014 | 4.369 | 4.377 | 4.318 | 4.337 | 816,358 | -0.01(-0.27%) |
Mar 21, 2014 | 4.377 | 4.396 | 4.345 | 4.349 | 703,252 | -0.03(-0.63%) |
Mar 20, 2014 | 4.330 | 4.377 | 4.322 | 4.377 | 585,151 | +0.03(+0.63%) |
Mar 19, 2014 | 4.385 | 4.385 | 4.326 | 4.349 | 558,340 | -0.02(-0.54%) |
Mar 18, 2014 | 4.353 | 4.381 | 4.341 | 4.373 | 837,000 | +0.02(+0.45%) |
Mar 17, 2014 | 4.326 | 4.369 | 4.318 | 4.353 | 996,950 | +0.04(+1.00%) |
Mar 14, 2014 | 4.353 | 4.369 | 4.306 | 4.310 | 1,129,854 | -0.03(-0.72%) |
Mar 13, 2014 | 4.353 | 4.381 | 4.314 | 4.341 | 893,055 | -0.01(-0.18%) |
Mar 12, 2014 | 4.326 | 4.365 | 4.317 | 4.349 | 601,286 | +0.01(+0.18%) |
Mar 11, 2014 | 4.369 | 4.373 | 4.326 | 4.341 | 1,126,449 | -0.04(-0.81%) |
Mar 10, 2014 | 4.373 | 4.392 | 4.349 | 4.377 | 518,217 | -0.01(-0.27%) |
Mar 07, 2014 | 4.428 | 4.428 | 4.369 | 4.389 | 727,853 | +0.00(+0.00%) |
Mar 06, 2014 | 4.396 | 4.416 | 4.381 | 4.389 | 799,329 | -0.01(-0.27%) |
Mar 05, 2014 | 4.369 | 4.412 | 4.349 | 4.400 | 699,329 | +0.03(+0.63%) |
Mar 04, 2014 | 4.346 | 4.377 | 4.338 | 4.373 | 569,054 | +0.05(+1.18%) |
Mar 03, 2014 | 4.342 | 4.342 | 4.303 | 4.322 | 486,426 | -0.04(-0.81%) |
Feb 28, 2014 | 4.326 | 4.369 | 4.314 | 4.357 | 618,815 | +0.03(+0.72%) |
Feb 27, 2014 | 4.330 | 4.334 | 4.306 | 4.326 | 922,623 | -0.01(-0.18%) |
Feb 26, 2014 | 4.346 | 4.349 | 4.314 | 4.334 | 828,324 | +0.00(+0.00%) |
Feb 25, 2014 | 4.330 | 4.351 | 4.303 | 4.334 | 847,486 | -0.00(-0.09%) |
Feb 24, 2014 | 4.297 | 4.342 | 4.295 | 4.338 | 853,322 | +0.04(+1.00%) |
Feb 21, 2014 | 4.303 | 4.322 | 4.287 | 4.295 | 1,035,753 | +0.00(+0.09%) |
Feb 20, 2014 | 4.295 | 4.303 | 4.271 | 4.291 | 1,106,193 | -0.00(-0.09%) |
Feb 19, 2014 | 4.260 | 4.322 | 4.205 | 4.295 | 748,161 | -0.01(-0.27%) |
Feb 18, 2014 | 4.338 | 4.365 | 4.279 | 4.306 | 1,596,192 | -0.04(-0.99%) |
Feb 14, 2014 | 4.326 | 4.349 | 4.349 | 4.349 | 1,148,702 | +0.04(+0.91%) |
Feb 13, 2014 | 4.232 | 4.310 | 4.217 | 4.310 | 591,437 | +0.06(+1.38%) |
Feb 12, 2014 | 4.236 | 4.271 | 4.236 | 4.252 | 844,034 | +0.00(+0.00%) |
Feb 11, 2014 | 4.197 | 4.260 | 4.197 | 4.252 | 683,261 | +0.05(+1.12%) |
Feb 10, 2014 | 4.185 | 4.221 | 4.181 | 4.205 | 673,489 | +0.02(+0.47%) |
Feb 07, 2014 | 4.138 | 4.193 | 4.138 | 4.185 | 722,193 | +0.05(+1.13%) |
Feb 06, 2014 | 4.111 | 4.154 | 4.100 | 4.138 | 736,837 | +0.03(+0.76%) |
Feb 05, 2014 | 4.096 | 4.127 | 4.084 | 4.107 | 552,502 | -0.01(-0.19%) |
Feb 04, 2014 | 4.123 | 4.138 | 4.084 | 4.115 | 880,466 | +0.00(+0.09%) |
Feb 03, 2014 | 4.177 | 4.177 | 4.096 | 4.111 | 921,154 | -0.07(-1.67%) |
Jan 31, 2014 | 4.135 | 4.204 | 4.115 | 4.181 | 696,989 | +0.02(+0.56%) |
Jan 30, 2014 | 4.173 | 4.189 | 4.150 | 4.158 | 842,230 | +0.02(+0.37%) |
Jan 29, 2014 | 4.162 | 4.181 | 4.107 | 4.142 | 1,091,353 | -0.04(-0.93%) |
Jan 28, 2014 | 4.162 | 4.185 | 4.154 | 4.181 | 947,296 | +0.02(+0.47%) |
Jan 27, 2014 | 4.236 | 4.236 | 4.154 | 4.162 | 1,050,652 | -0.06(-1.47%) |
Jan 24, 2014 | 4.282 | 4.286 | 4.220 | 4.224 | 938,737 | -0.06(-1.45%) |
Jan 23, 2014 | 4.321 | 4.321 | 4.267 | 4.286 | 929,683 | -0.04(-0.90%) |
Jan 22, 2014 | 4.321 | 4.331 | 4.286 | 4.325 | 836,625 | +0.03(+0.63%) |
Jan 21, 2014 | 4.329 | 4.333 | 4.282 | 4.298 | 877,767 | -0.01(-0.18%) |
Jan 17, 2014 | 4.294 | 4.305 | 4.305 | 4.305 | 884,286 | -0.01(-0.27%) |
Jan 16, 2014 | 4.290 | 4.317 | 4.270 | 4.317 | 1,084,202 | +0.04(+0.91%) |
Jan 15, 2014 | 4.232 | 4.286 | 4.228 | 4.278 | 918,388 | +0.05(+1.10%) |
Jan 14, 2014 | 4.208 | 4.240 | 4.208 | 4.232 | 771,243 | +0.01(+0.28%) |
Jan 13, 2014 | 4.239 | 4.276 | 4.208 | 4.220 | 778,468 | -0.05(-1.09%) |
Jan 10, 2014 | 4.224 | 4.278 | 4.224 | 4.267 | 780,168 | +0.00(+0.00%) |
Jan 09, 2014 | 4.247 | 4.270 | 4.232 | 4.267 | 755,785 | +0.02(+0.37%) |
Jan 08, 2014 | 4.208 | 4.251 | 4.208 | 4.251 | 808,919 | +0.03(+0.64%) |
Jan 07, 2014 | 4.193 | 4.236 | 4.193 | 4.224 | 1,346,717 | +0.02(+0.46%) |
Jan 06, 2014 | 4.243 | 4.243 | 4.189 | 4.204 | 1,316,945 | -0.01(-0.28%) |
Jan 03, 2014 | 4.193 | 4.216 | 4.189 | 4.216 | 807,003 | +0.02(+0.37%) |
Jan 02, 2014 | 4.216 | 4.232 | 4.201 | 4.201 | 480,332 | -0.03(-0.64%) |
Dec 31, 2013 | 4.228 | 4.228 | 4.228 | 4.228 | 1,140,325 | +0.00(+0.09%) |
Dec 30, 2013 | 4.278 | 4.278 | 4.221 | 4.224 | 836,715 | -0.04(-1.00%) |
Dec 27, 2013 | 4.282 | 4.298 | 4.197 | 4.267 | 850,993 | -0.02(-0.54%) |
Dec 26, 2013 | 4.282 | 4.336 | 4.278 | 4.290 | 982,464 | +0.01(+0.18%) |
Dec 24, 2013 | 4.232 | 4.286 | 4.213 | 4.282 | 562,057 | +0.03(+0.82%) |
Dec 23, 2013 | 4.213 | 4.255 | 4.204 | 4.247 | 1,484,267 | +0.06(+1.47%) |
Dec 20, 2013 | 4.151 | 4.197 | 4.136 | 4.186 | 1,070,626 | +0.03(+0.74%) |
Dec 19, 2013 | 4.155 | 4.155 | 4.116 | 4.155 | 1,027,816 | +0.01(+0.28%) |
Dec 18, 2013 | 4.109 | 4.155 | 4.089 | 4.143 | 1,418,475 | +0.02(+0.56%) |
Dec 17, 2013 | 4.105 | 4.143 | 4.085 | 4.120 | 1,578,373 | +0.01(+0.28%) |
Dec 16, 2013 | 4.089 | 4.124 | 4.089 | 4.109 | 1,474,684 | +0.04(+0.95%) |
Dec 13, 2013 | 4.012 | 4.078 | 4.001 | 4.070 | 1,083,960 | +0.06(+1.44%) |
Dec 12, 2013 | 4.066 | 4.074 | 3.997 | 4.012 | 956,182 | -0.04(-1.05%) |
Dec 11, 2013 | 4.070 | 4.082 | 4.051 | 4.055 | 996,490 | -0.01(-0.28%) |
Dec 10, 2013 | 4.085 | 4.105 | 4.066 | 4.066 | 917,051 | -0.03(-0.66%) |
Dec 09, 2013 | 4.055 | 4.101 | 4.055 | 4.093 | 951,705 | +0.03(+0.66%) |
Dec 06, 2013 | 4.081 | 4.085 | 4.047 | 4.066 | 0 | +0.03(+0.66%) |
Dec 05, 2013 | 4.081 | 4.085 | 4.028 | 4.039 | 0 | -0.04(-0.94%) |
Dec 04, 2013 | 4.078 | 4.104 | 4.051 | 4.078 | 0 | -0.01(-0.19%) |
Dec 03, 2013 | 4.104 | 4.108 | 4.070 | 4.085 | 0 | -0.02(-0.56%) |
Dec 02, 2013 | 4.116 | 4.139 | 4.085 | 4.108 | 0 | -0.01(-0.19%) |
Nov 29, 2013 | 4.120 | 4.139 | 4.101 | 4.116 | 0 | +0.01(+0.19%) |
Nov 27, 2013 | 4.097 | 4.116 | 4.070 | 4.108 | 0 | +0.02(+0.37%) |
Nov 26, 2013 | 4.085 | 4.093 | 4.066 | 4.093 | 0 | +0.01(+0.28%) |
Nov 25, 2013 | 4.101 | 4.104 | 4.062 | 4.081 | 882,611 | -0.01(-0.19%) |
Nov 22, 2013 | 4.070 | 4.089 | 4.047 | 4.089 | 0 | +0.04(+0.95%) |
Nov 21, 2013 | 4.035 | 4.058 | 4.006 | 4.051 | 0 | +0.05(+1.15%) |
Nov 20, 2013 | 4.043 | 4.051 | 3.997 | 4.005 | 0 | -0.02(-0.38%) |
Nov 19, 2013 | 4.055 | 4.065 | 4.020 | 4.020 | 0 | -0.03(-0.76%) |
Nov 18, 2013 | 4.097 | 4.116 | 4.047 | 4.051 | 0 | -0.05(-1.12%) |
Nov 15, 2013 | 4.066 | 4.112 | 4.053 | 4.097 | 0 | +0.05(+1.33%) |
Nov 14, 2013 | 4.020 | 4.043 | 4.009 | 4.043 | 0 | +0.05(+1.15%) |
Nov 12, 2013 | 4.016 | 4.043 | 3.974 | 3.997 | 0 | -0.03(-0.67%) |
Nov 11, 2013 | 4.020 | 4.051 | 4.016 | 4.024 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 4.032 | 4.035 | 4.005 | 4.024 | 0 | -0.00(-0.10%) |
Nov 07, 2013 | 4.062 | 4.062 | 4.016 | 4.028 | 0 | -0.02(-0.47%) |
Nov 06, 2013 | 4.024 | 4.051 | 4.016 | 4.047 | 0 | +0.03(+0.76%) |
Nov 05, 2013 | 4.009 | 4.020 | 4.001 | 4.016 | 0 | -0.01(-0.28%) |
Nov 04, 2013 | 4.001 | 4.028 | 4.001 | 4.028 | 0 | +0.02(+0.57%) |
Nov 01, 2013 | 4.016 | 4.032 | 3.990 | 4.005 | 0 | -0.02(-0.38%) |
Oct 31, 2013 | 4.028 | 4.036 | 4.005 | 4.020 | 0 | +0.00(+0.00%) |
Oct 30, 2013 | 4.043 | 4.058 | 4.005 | 4.020 | 0 | -0.01(-0.28%) |
Oct 29, 2013 | 4.016 | 4.051 | 4.016 | 4.032 | 0 | +0.01(+0.28%) |
Oct 28, 2013 | 4.020 | 4.045 | 4.016 | 4.020 | 0 | -0.02(-0.56%) |
Oct 25, 2013 | 4.016 | 4.043 | 4.005 | 4.043 | 0 | +0.05(+1.24%) |
Oct 24, 2013 | 4.005 | 4.020 | 3.986 | 3.994 | 0 | -0.02(-0.47%) |
Oct 23, 2013 | 4.005 | 4.016 | 3.990 | 4.013 | 0 | +0.01(+0.19%) |
Oct 22, 2013 | 3.994 | 4.028 | 3.990 | 4.005 | 0 | +0.02(+0.38%) |
Oct 21, 2013 | 3.959 | 3.994 | 3.959 | 3.990 | 0 | +0.04(+1.06%) |
Oct 18, 2013 | 3.959 | 3.983 | 3.940 | 3.948 | 836,447 | -0.02(-0.48%) |
Oct 17, 2013 | 3.891 | 3.967 | 3.879 | 3.967 | 0 | +0.07(+1.86%) |
Oct 16, 2013 | 3.845 | 3.897 | 3.841 | 3.895 | 0 | +0.06(+1.69%) |
Oct 15, 2013 | 3.853 | 3.876 | 3.826 | 3.830 | 0 | -0.02(-0.40%) |
Oct 14, 2013 | 3.826 | 3.849 | 3.811 | 3.845 | 0 | +0.02(+0.40%) |
Oct 11, 2013 | 3.811 | 3.841 | 3.799 | 3.830 | 0 | +0.02(+0.55%) |
Oct 10, 2013 | 3.773 | 3.811 | 3.769 | 3.809 | 0 | +0.07(+1.88%) |
Oct 09, 2013 | 3.761 | 3.765 | 3.723 | 3.739 | 0 | -0.01(-0.20%) |
Oct 08, 2013 | 3.822 | 3.822 | 3.735 | 3.746 | 0 | -0.07(-1.80%) |
Oct 07, 2013 | 3.792 | 3.818 | 3.784 | 3.815 | 0 | -0.01(-0.20%) |
Oct 04, 2013 | 3.777 | 3.822 | 3.777 | 3.822 | 0 | +0.03(+0.80%) |
Oct 03, 2013 | 3.788 | 3.807 | 3.773 | 3.792 | 0 | -0.02(-0.40%) |
Oct 02, 2013 | 3.762 | 3.822 | 3.762 | 3.807 | 0 | +0.01(+0.30%) |
Oct 01, 2013 | 3.766 | 3.810 | 3.766 | 3.796 | 0 | -0.03(-0.79%) |
Sep 27, 2013 | 3.807 | 3.837 | 3.803 | 3.826 | 0 | -0.01(-0.20%) |
Sep 26, 2013 | 3.803 | 3.841 | 3.803 | 3.834 | 0 | +0.02(+0.60%) |
Sep 25, 2013 | 3.815 | 3.826 | 3.807 | 3.811 | 0 | -0.02(-0.59%) |
Sep 24, 2013 | 3.818 | 3.841 | 3.818 | 3.834 | 0 | +0.01(+0.30%) |
Sep 23, 2013 | 3.830 | 3.856 | 3.822 | 3.822 | 0 | -0.02(-0.59%) |
Sep 20, 2013 | 3.875 | 3.890 | 3.841 | 3.845 | 0 | -0.04(-1.07%) |
Sep 19, 2013 | 3.883 | 3.905 | 3.864 | 3.887 | 0 | -0.01(-0.19%) |
Sep 18, 2013 | 3.815 | 3.898 | 3.815 | 3.894 | 0 | +0.06(+1.58%) |
Sep 17, 2013 | 3.796 | 3.845 | 3.796 | 3.834 | 0 | +0.02(+0.60%) |
Sep 16, 2013 | 3.833 | 3.834 | 3.807 | 3.811 | 0 | +0.03(+0.80%) |
Sep 13, 2013 | 3.781 | 3.788 | 3.769 | 3.781 | 0 | +0.00(+0.10%) |
Sep 12, 2013 | 3.792 | 3.803 | 3.766 | 3.777 | 0 | -0.01(-0.20%) |
Sep 11, 2013 | 3.762 | 3.792 | 3.762 | 3.784 | 0 | +0.00(+0.00%) |
Sep 10, 2013 | 3.777 | 3.792 | 3.756 | 3.784 | 0 | +0.02(+0.40%) |
Sep 09, 2013 | 3.766 | 3.773 | 3.750 | 3.769 | 0 | +0.03(+0.81%) |
Sep 06, 2013 | 3.743 | 3.769 | 3.724 | 3.739 | 0 | -0.00(-0.10%) |
Sep 05, 2013 | 3.728 | 3.758 | 3.728 | 3.743 | 0 | -0.00(-0.10%) |
Sep 04, 2013 | 3.687 | 3.747 | 3.679 | 3.747 | 0 | +0.06(+1.73%) |
Sep 03, 2013 | 3.709 | 3.720 | 3.672 | 3.683 | 0 | -0.01(-0.20%) |
Aug 30, 2013 | 3.687 | 3.690 | 3.668 | 3.690 | 0 | +0.02(+0.41%) |
Aug 29, 2013 | 3.672 | 3.698 | 3.664 | 3.675 | 0 | -0.02(-0.41%) |
Aug 28, 2013 | 3.694 | 3.705 | 3.660 | 3.690 | 0 | -0.01(-0.20%) |
Aug 27, 2013 | 3.702 | 3.743 | 3.694 | 3.698 | 0 | -0.04(-1.10%) |
Aug 26, 2013 | 3.735 | 3.769 | 3.732 | 3.739 | 0 | -0.02(-0.40%) |
Aug 23, 2013 | 3.724 | 3.758 | 3.713 | 3.754 | 0 | +0.03(+0.81%) |
Aug 22, 2013 | 3.698 | 3.743 | 3.679 | 3.724 | 0 | +0.02(+0.40%) |
Aug 21, 2013 | 3.735 | 3.754 | 3.687 | 3.709 | 0 | -0.02(-0.50%) |
Aug 20, 2013 | 3.702 | 3.739 | 3.679 | 3.728 | 0 | +0.02(+0.40%) |
Aug 19, 2013 | 3.762 | 3.777 | 3.709 | 3.713 | 0 | -0.06(-1.59%) |
Aug 16, 2013 | 3.784 | 3.807 | 3.765 | 3.773 | 0 | -0.04(-0.99%) |
Aug 15, 2013 | 3.795 | 3.814 | 3.758 | 3.810 | 1,895,593 | -0.01(-0.20%) |
Aug 14, 2013 | 3.814 | 3.829 | 3.803 | 3.818 | 0 | -0.01(-0.20%) |
Aug 13, 2013 | 3.840 | 3.840 | 3.803 | 3.825 | 793,566 | +0.01(+0.20%) |
Aug 12, 2013 | 3.825 | 3.837 | 3.803 | 3.818 | 982,254 | -0.02(-0.49%) |
Aug 09, 2013 | 3.840 | 3.859 | 3.807 | 3.837 | 771,507 | -0.01(-0.20%) |
Aug 08, 2013 | 3.867 | 3.867 | 3.829 | 3.844 | 688,678 | -0.02(-0.39%) |
Aug 07, 2013 | 3.867 | 3.882 | 3.855 | 3.859 | 586,388 | -0.02(-0.58%) |
Aug 06, 2013 | 3.870 | 3.919 | 3.859 | 3.882 | 962,804 | -0.00(-0.10%) |
Aug 05, 2013 | 3.904 | 3.908 | 3.882 | 3.886 | 1,066,205 | -0.03(-0.67%) |
Aug 02, 2013 | 3.878 | 3.912 | 3.878 | 3.912 | 583,567 | +0.02(+0.48%) |
Aug 01, 2013 | 3.886 | 3.912 | 3.874 | 3.893 | 846,478 | +0.01(+0.29%) |
Jul 31, 2013 | 3.882 | 3.905 | 3.874 | 3.882 | 0 | -0.01(-0.19%) |
Jul 30, 2013 | 3.901 | 3.901 | 3.867 | 3.889 | 0 | +0.00(+0.10%) |
Jul 29, 2013 | 3.897 | 3.901 | 3.870 | 3.886 | 0 | -0.01(-0.19%) |
Jul 26, 2013 | 3.878 | 3.904 | 3.867 | 3.893 | 0 | -0.02(-0.38%) |
Jul 25, 2013 | 3.893 | 3.912 | 3.882 | 3.908 | 0 | -0.00(-0.10%) |
Jul 24, 2013 | 3.927 | 3.931 | 3.897 | 3.912 | 0 | -0.00(-0.10%) |
Jul 23, 2013 | 3.904 | 3.916 | 3.893 | 3.916 | 0 | +0.02(+0.58%) |
Jul 22, 2013 | 3.899 | 3.912 | 3.874 | 3.893 | 0 | -0.00(-0.10%) |
Jul 19, 2013 | 3.897 | 3.912 | 3.882 | 3.897 | 0 | -0.02(-0.48%) |
Jul 18, 2013 | 3.919 | 3.940 | 3.897 | 3.916 | 0 | +0.02(+0.52%) |
Jul 17, 2013 | 3.908 | 3.916 | 3.848 | 3.895 | 785,620 | +0.01(+0.34%) |
Jul 16, 2013 | 3.927 | 3.942 | 3.878 | 3.882 | 0 | -0.06(-1.62%) |
Jul 15, 2013 | 3.953 | 3.976 | 3.883 | 3.946 | 0 | +0.02(+0.48%) |
Jul 12, 2013 | 3.870 | 3.927 | 3.848 | 3.927 | 0 | +0.05(+1.26%) |
Jul 11, 2013 | 3.863 | 3.893 | 3.844 | 3.878 | 0 | +0.05(+1.27%) |
Jul 10, 2013 | 3.795 | 3.833 | 3.792 | 3.829 | 0 | +0.01(+0.20%) |
Jul 09, 2013 | 3.829 | 3.829 | 3.770 | 3.822 | 0 | +0.03(+0.89%) |
Jul 08, 2013 | 3.818 | 3.822 | 3.784 | 3.788 | 0 | -0.04(-0.98%) |
Jul 05, 2013 | 3.795 | 3.829 | 3.770 | 3.825 | 0 | +0.03(+0.79%) |
Jul 03, 2013 | 3.780 | 3.807 | 3.762 | 3.795 | 0 | -0.03(-0.69%) |
Jul 02, 2013 | 3.840 | 3.852 | 3.792 | 3.822 | 0 | -0.02(-0.39%) |
Jul 01, 2013 | 3.818 | 3.855 | 3.803 | 3.837 | 0 | +0.03(+0.79%) |
Jun 28, 2013 | 3.799 | 3.837 | 3.773 | 3.807 | 992,827 | -0.00(-0.10%) |
Jun 27, 2013 | 3.795 | 3.829 | 3.777 | 3.810 | 0 | +0.02(+0.50%) |
Jun 26, 2013 | 3.717 | 3.803 | 3.717 | 3.792 | 0 | +0.09(+2.33%) |
Jun 25, 2013 | 3.698 | 3.724 | 3.664 | 3.705 | 0 | +0.03(+0.71%) |
Jun 24, 2013 | 3.713 | 3.713 | 3.570 | 3.679 | 0 | -0.08(-2.10%) |
Jun 21, 2013 | 3.739 | 3.822 | 3.687 | 3.758 | 1,339,390 | +0.03(+0.81%) |
Jun 20, 2013 | 3.829 | 3.829 | 3.702 | 3.728 | 0 | -0.14(-3.50%) |
Jun 19, 2013 | 3.886 | 3.901 | 3.848 | 3.863 | 0 | -0.03(-0.68%) |
Jun 18, 2013 | 3.878 | 3.901 | 3.844 | 3.889 | 0 | +0.03(+0.68%) |
Jun 17, 2013 | 3.859 | 3.904 | 3.852 | 3.863 | 0 | +0.01(+0.19%) |
Jun 14, 2013 | 3.897 | 3.923 | 3.840 | 3.855 | 0 | +0.00(+0.00%) |
Jun 13, 2013 | 3.799 | 3.855 | 3.777 | 3.855 | 1,144,844 | +0.07(+1.78%) |
Jun 12, 2013 | 3.882 | 3.889 | 3.777 | 3.788 | 1,751,415 | -0.09(-2.42%) |
Jun 11, 2013 | 3.870 | 3.889 | 3.822 | 3.882 | 0 | -0.01(-0.29%) |
Jun 10, 2013 | 3.893 | 3.931 | 3.887 | 3.893 | 0 | -0.03(-0.77%) |
Jun 07, 2013 | 3.859 | 3.931 | 3.859 | 3.923 | 0 | +0.06(+1.46%) |
Jun 06, 2013 | 3.818 | 3.867 | 3.795 | 3.867 | 0 | +0.06(+1.48%) |
Jun 05, 2013 | 3.886 | 3.886 | 3.795 | 3.810 | 0 | -0.06(-1.55%) |
Jun 04, 2013 | 3.855 | 3.946 | 3.833 | 3.870 | 0 | -0.02(-0.39%) |