Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 3.054 | 3.180 | 3.048 | 3.170 | 345,087 | +0.01(+0.43%) |
Oct 30, 2014 | 3.197 | 3.210 | 3.038 | 3.156 | 412,285 | -0.04(-1.38%) |
Oct 29, 2014 | 3.272 | 3.334 | 3.180 | 3.201 | 402,683 | -0.05(-1.67%) |
Oct 28, 2014 | 3.228 | 3.299 | 3.160 | 3.255 | 612,711 | +0.02(+0.53%) |
Oct 27, 2014 | 3.336 | 3.356 | 3.197 | 3.238 | 864,532 | -0.12(-3.51%) |
Oct 24, 2014 | 3.271 | 3.405 | 3.261 | 3.356 | 474,105 | +0.10(+3.02%) |
Oct 23, 2014 | 3.467 | 3.585 | 3.199 | 3.258 | 1,707,024 | -0.30(-8.46%) |
Oct 22, 2014 | 3.736 | 3.736 | 3.559 | 3.559 | 287,206 | -0.14(-3.72%) |
Oct 21, 2014 | 3.723 | 3.736 | 3.664 | 3.696 | 364,177 | +0.06(+1.71%) |
Oct 20, 2014 | 3.467 | 3.677 | 3.467 | 3.634 | 350,183 | +0.19(+5.61%) |
Oct 17, 2014 | 3.520 | 3.624 | 3.421 | 3.441 | 626,091 | -0.06(-1.59%) |
Oct 16, 2014 | 3.218 | 3.516 | 3.218 | 3.497 | 411,483 | +0.22(+6.59%) |
Oct 15, 2014 | 3.159 | 3.290 | 3.087 | 3.281 | 547,186 | +0.09(+2.66%) |
Oct 14, 2014 | 3.317 | 3.359 | 3.177 | 3.195 | 452,261 | -0.14(-4.13%) |
Oct 13, 2014 | 3.297 | 3.385 | 3.251 | 3.333 | 478,485 | -0.03(-0.78%) |
Oct 10, 2014 | 3.389 | 3.431 | 3.318 | 3.359 | 460,517 | -0.04(-1.25%) |
Oct 09, 2014 | 3.523 | 3.562 | 3.349 | 3.402 | 501,618 | -0.16(-4.50%) |
Oct 08, 2014 | 3.628 | 3.677 | 3.490 | 3.562 | 358,463 | -0.09(-2.42%) |
Oct 07, 2014 | 3.559 | 3.716 | 3.543 | 3.651 | 696,206 | +0.04(+1.18%) |
Oct 06, 2014 | 3.824 | 3.831 | 3.539 | 3.608 | 1,251,874 | -0.24(-6.21%) |
Oct 03, 2014 | 4.011 | 4.011 | 3.834 | 3.847 | 645,177 | -0.18(-4.47%) |
Oct 02, 2014 | 4.076 | 4.089 | 3.955 | 4.027 | 182,562 | -0.06(-1.44%) |
Oct 01, 2014 | 4.138 | 4.188 | 4.060 | 4.086 | 325,003 | -0.03(-0.72%) |
Sep 30, 2014 | 4.109 | 4.171 | 4.109 | 4.115 | 234,003 | +0.01(+0.24%) |
Sep 29, 2014 | 4.037 | 4.158 | 4.024 | 4.106 | 191,557 | -0.00(-0.08%) |
Sep 26, 2014 | 4.017 | 4.132 | 4.004 | 4.109 | 320,748 | +0.10(+2.62%) |
Sep 25, 2014 | 4.318 | 4.320 | 3.837 | 4.004 | 1,403,337 | -0.32(-7.35%) |
Sep 24, 2014 | 4.567 | 4.567 | 4.296 | 4.322 | 721,859 | -0.27(-5.85%) |
Sep 23, 2014 | 4.649 | 4.649 | 4.584 | 4.590 | 253,062 | -0.07(-1.41%) |
Sep 22, 2014 | 4.718 | 4.733 | 4.596 | 4.656 | 341,915 | -0.09(-1.80%) |
Sep 19, 2014 | 4.787 | 4.787 | 4.731 | 4.741 | 141,515 | -0.06(-1.23%) |
Sep 18, 2014 | 4.796 | 4.810 | 4.767 | 4.800 | 114,695 | +0.00(+0.07%) |
Sep 17, 2014 | 4.780 | 4.826 | 4.764 | 4.796 | 101,390 | +0.00(+0.00%) |
Sep 16, 2014 | 4.751 | 4.819 | 4.751 | 4.796 | 108,632 | +0.02(+0.48%) |
Sep 15, 2014 | 4.751 | 4.826 | 4.718 | 4.774 | 149,704 | +0.01(+0.28%) |
Sep 12, 2014 | 4.826 | 4.829 | 4.731 | 4.760 | 401,025 | -0.05(-1.02%) |
Sep 11, 2014 | 4.842 | 4.842 | 4.780 | 4.810 | 189,003 | -0.01(-0.14%) |
Sep 10, 2014 | 4.839 | 4.865 | 4.796 | 4.816 | 120,568 | -0.05(-1.01%) |
Sep 09, 2014 | 4.796 | 4.878 | 4.790 | 4.865 | 152,682 | +0.06(+1.16%) |
Sep 08, 2014 | 4.829 | 4.839 | 4.790 | 4.810 | 337,122 | -0.05(-1.01%) |
Sep 05, 2014 | 4.833 | 4.878 | 4.829 | 4.859 | 144,468 | +0.01(+0.20%) |
Sep 04, 2014 | 4.882 | 4.882 | 4.836 | 4.849 | 252,466 | -0.05(-1.00%) |
Sep 03, 2014 | 4.924 | 4.924 | 4.869 | 4.898 | 185,250 | -0.01(-0.13%) |
Sep 02, 2014 | 4.973 | 4.973 | 4.895 | 4.905 | 195,140 | -0.07(-1.32%) |
Aug 29, 2014 | 4.875 | 4.970 | 4.970 | 4.970 | 206,471 | +0.08(+1.61%) |
Aug 28, 2014 | 4.905 | 4.911 | 4.882 | 4.891 | 178,316 | -0.03(-0.67%) |
Aug 27, 2014 | 4.882 | 4.934 | 4.882 | 4.924 | 104,613 | +0.03(+0.53%) |
Aug 26, 2014 | 4.905 | 4.911 | 4.891 | 4.898 | 232,979 | -0.01(-0.13%) |
Aug 25, 2014 | 4.888 | 4.927 | 4.862 | 4.905 | 292,148 | -0.01(-0.13%) |
Aug 22, 2014 | 4.914 | 4.914 | 4.869 | 4.911 | 168,625 | -0.01(-0.20%) |
Aug 21, 2014 | 4.846 | 4.924 | 4.842 | 4.921 | 199,962 | +0.08(+1.66%) |
Aug 20, 2014 | 4.872 | 4.909 | 4.813 | 4.841 | 151,848 | -0.03(-0.57%) |
Aug 19, 2014 | 4.859 | 4.911 | 4.846 | 4.869 | 323,518 | +0.01(+0.20%) |
Aug 18, 2014 | 4.908 | 4.937 | 4.855 | 4.859 | 238,230 | -0.07(-1.33%) |
Aug 15, 2014 | 4.891 | 5.009 | 4.878 | 4.924 | 216,443 | +0.04(+0.87%) |
Aug 14, 2014 | 4.911 | 4.944 | 4.878 | 4.882 | 167,605 | -0.01(-0.20%) |
Aug 13, 2014 | 4.905 | 4.967 | 4.895 | 4.891 | 264,915 | -0.01(-0.27%) |
Aug 12, 2014 | 4.911 | 4.973 | 4.869 | 4.905 | 155,046 | +0.00(+0.00%) |
Aug 11, 2014 | 4.859 | 4.967 | 4.855 | 4.905 | 193,166 | +0.05(+1.01%) |
Aug 08, 2014 | 4.810 | 4.842 | 4.797 | 4.855 | 163,289 | +0.05(+0.95%) |
Aug 07, 2014 | 4.829 | 4.846 | 4.806 | 4.810 | 258,810 | -0.03(-0.68%) |
Aug 06, 2014 | 4.796 | 4.846 | 4.796 | 4.842 | 175,155 | +0.05(+0.96%) |
Aug 05, 2014 | 4.849 | 4.905 | 4.793 | 4.796 | 146,374 | -0.09(-1.81%) |
Aug 04, 2014 | 4.833 | 4.921 | 4.796 | 4.885 | 388,908 | +0.03(+0.61%) |
Aug 01, 2014 | 4.878 | 4.941 | 4.846 | 4.855 | 247,435 | -0.04(-0.74%) |
Jul 31, 2014 | 4.944 | 4.990 | 4.829 | 4.891 | 450,880 | -0.02(-0.40%) |
Jul 30, 2014 | 4.947 | 4.993 | 4.862 | 4.911 | 613,544 | -0.09(-1.90%) |
Jul 29, 2014 | 5.111 | 5.124 | 4.993 | 5.006 | 471,866 | -0.11(-2.18%) |
Jul 28, 2014 | 5.255 | 5.255 | 5.114 | 5.117 | 524,126 | -0.09(-1.70%) |
Jul 25, 2014 | 5.199 | 5.231 | 5.161 | 5.206 | 697,470 | +0.04(+0.68%) |
Jul 24, 2014 | 5.209 | 5.235 | 5.132 | 5.171 | 461,843 | -0.04(-0.68%) |
Jul 23, 2014 | 5.241 | 5.273 | 5.196 | 5.206 | 357,386 | -0.03(-0.55%) |
Jul 22, 2014 | 5.257 | 5.270 | 5.193 | 5.235 | 405,128 | +0.00(+0.00%) |
Jul 21, 2014 | 5.119 | 5.263 | 5.119 | 5.235 | 535,110 | +0.14(+2.76%) |
Jul 18, 2014 | 5.362 | 5.375 | 5.062 | 5.094 | 1,073,429 | -0.29(-5.40%) |
Jul 17, 2014 | 5.308 | 5.397 | 5.305 | 5.385 | 588,664 | +0.10(+1.87%) |
Jul 16, 2014 | 5.369 | 5.369 | 5.254 | 5.286 | 593,996 | -0.07(-1.31%) |
Jul 15, 2014 | 5.353 | 5.382 | 5.324 | 5.356 | 351,691 | -0.01(-0.12%) |
Jul 14, 2014 | 5.343 | 5.394 | 5.324 | 5.362 | 358,781 | +0.06(+1.21%) |
Jul 11, 2014 | 5.318 | 5.327 | 5.289 | 5.298 | 323,049 | -0.02(-0.36%) |
Jul 10, 2014 | 5.289 | 5.334 | 5.266 | 5.318 | 540,286 | +0.03(+0.54%) |
Jul 09, 2014 | 5.247 | 5.298 | 5.245 | 5.289 | 317,751 | +0.04(+0.79%) |
Jul 08, 2014 | 5.270 | 5.270 | 5.219 | 5.247 | 369,568 | +0.03(+0.55%) |
Jul 07, 2014 | 5.235 | 5.305 | 5.199 | 5.219 | 387,930 | +0.01(+0.18%) |
Jul 03, 2014 | 5.263 | 5.209 | 5.209 | 5.209 | 217,168 | -0.06(-1.21%) |
Jul 02, 2014 | 5.388 | 5.417 | 5.263 | 5.273 | 346,555 | -0.13(-2.48%) |
Jul 01, 2014 | 5.481 | 5.497 | 5.391 | 5.407 | 385,327 | -0.05(-0.88%) |
Jun 30, 2014 | 5.433 | 5.509 | 5.388 | 5.455 | 495,501 | +0.05(+0.95%) |
Jun 27, 2014 | 5.298 | 5.429 | 5.266 | 5.404 | 349,334 | +0.12(+2.24%) |
Jun 26, 2014 | 5.266 | 5.305 | 5.219 | 5.286 | 352,845 | +0.03(+0.61%) |
Jun 25, 2014 | 5.043 | 5.298 | 5.033 | 5.254 | 684,331 | +0.20(+4.05%) |
Jun 24, 2014 | 5.068 | 5.113 | 5.030 | 5.049 | 260,749 | +0.01(+0.19%) |
Jun 23, 2014 | 5.014 | 5.100 | 4.982 | 5.040 | 550,243 | +0.02(+0.45%) |
Jun 20, 2014 | 5.017 | 5.033 | 4.979 | 5.017 | 225,930 | +0.04(+0.71%) |
Jun 19, 2014 | 4.969 | 4.985 | 4.954 | 4.982 | 208,738 | +0.06(+1.17%) |
Jun 18, 2014 | 4.937 | 4.976 | 4.877 | 4.925 | 197,075 | -0.03(-0.52%) |
Jun 17, 2014 | 4.979 | 5.020 | 4.921 | 4.950 | 409,904 | -0.02(-0.32%) |
Jun 16, 2014 | 4.985 | 4.985 | 4.918 | 4.966 | 194,763 | +0.02(+0.39%) |
Jun 13, 2014 | 4.886 | 4.953 | 4.873 | 4.947 | 335,012 | +0.05(+1.04%) |
Jun 12, 2014 | 4.896 | 4.896 | 4.873 | 4.896 | 156,298 | +0.01(+0.20%) |
Jun 11, 2014 | 4.873 | 4.889 | 4.867 | 4.886 | 102,181 | -0.01(-0.20%) |
Jun 10, 2014 | 4.896 | 4.896 | 4.873 | 4.896 | 173,678 | +0.02(+0.39%) |
Jun 06, 2014 | 4.861 | 4.883 | 4.851 | 4.877 | 164,175 | +0.00(+0.00%) |
Jun 05, 2014 | 4.857 | 4.877 | 4.845 | 4.877 | 162,735 | +0.01(+0.26%) |
Jun 04, 2014 | 4.861 | 4.873 | 4.841 | 4.864 | 147,515 | +0.03(+0.59%) |
Jun 03, 2014 | 4.825 | 4.861 | 4.809 | 4.835 | 151,908 | +0.03(+0.64%) |
Jun 02, 2014 | 4.851 | 4.854 | 4.787 | 4.804 | 234,244 | -0.08(-1.55%) |
May 30, 2014 | 4.889 | 4.889 | 4.832 | 4.880 | 240,509 | -0.00(-0.07%) |
May 29, 2014 | 4.905 | 4.909 | 4.848 | 4.883 | 116,679 | +0.00(+0.07%) |
May 28, 2014 | 4.845 | 4.893 | 4.841 | 4.880 | 253,476 | +0.03(+0.66%) |
May 27, 2014 | 4.857 | 4.857 | 4.829 | 4.848 | 140,208 | -0.00(-0.07%) |
May 23, 2014 | 4.870 | 4.851 | 4.851 | 4.851 | 122,665 | +0.00(+0.07%) |
May 22, 2014 | 4.832 | 4.848 | 4.790 | 4.848 | 107,404 | +0.04(+0.80%) |
May 21, 2014 | 4.857 | 4.857 | 4.794 | 4.809 | 139,310 | -0.01(-0.27%) |
May 20, 2014 | 4.797 | 4.822 | 4.796 | 4.822 | 115,953 | +0.03(+0.60%) |
May 19, 2014 | 4.742 | 4.822 | 4.733 | 4.794 | 216,195 | +0.07(+1.56%) |
May 16, 2014 | 4.707 | 4.758 | 4.650 | 4.720 | 134,519 | +0.05(+1.16%) |
May 15, 2014 | 4.742 | 4.742 | 4.650 | 4.666 | 188,445 | -0.03(-0.61%) |
May 14, 2014 | 4.682 | 4.752 | 4.650 | 4.694 | 198,799 | +0.03(+0.69%) |
May 13, 2014 | 4.659 | 4.710 | 4.647 | 4.662 | 81,388 | +0.00(+0.07%) |
May 12, 2014 | 4.662 | 4.691 | 4.602 | 4.659 | 145,850 | +0.04(+0.76%) |
May 09, 2014 | 4.602 | 4.653 | 4.595 | 4.624 | 127,810 | +0.01(+0.28%) |
May 08, 2014 | 4.704 | 4.704 | 4.595 | 4.611 | 166,262 | -0.07(-1.57%) |
May 07, 2014 | 4.685 | 4.701 | 4.666 | 4.685 | 141,694 | +0.02(+0.48%) |
May 06, 2014 | 4.592 | 4.678 | 4.592 | 4.662 | 197,761 | +0.07(+1.46%) |
May 05, 2014 | 4.631 | 4.653 | 4.592 | 4.595 | 240,409 | -0.04(-0.83%) |
May 02, 2014 | 4.688 | 4.688 | 4.615 | 4.634 | 112,473 | -0.03(-0.69%) |
May 01, 2014 | 4.682 | 4.706 | 4.650 | 4.666 | 164,056 | +0.03(+0.62%) |
Apr 30, 2014 | 4.723 | 4.726 | 4.605 | 4.637 | 380,799 | -0.10(-2.09%) |
Apr 29, 2014 | 4.733 | 4.774 | 4.717 | 4.736 | 179,661 | -0.01(-0.13%) |
Apr 28, 2014 | 4.758 | 4.813 | 4.688 | 4.742 | 550,603 | -0.07(-1.53%) |
Apr 25, 2014 | 4.785 | 4.819 | 4.739 | 4.816 | 637,098 | +0.07(+1.43%) |
Apr 24, 2014 | 4.782 | 4.809 | 4.742 | 4.748 | 443,613 | -0.01(-0.13%) |
Apr 23, 2014 | 4.757 | 4.794 | 4.751 | 4.754 | 550,172 | +0.00(+0.07%) |
Apr 22, 2014 | 4.819 | 4.819 | 4.742 | 4.751 | 531,445 | -0.01(-0.13%) |
Apr 21, 2014 | 4.841 | 4.841 | 4.742 | 4.757 | 316,954 | +0.02(+0.39%) |
Apr 17, 2014 | 4.766 | 4.739 | 4.739 | 4.739 | 244,085 | -0.02(-0.39%) |
Apr 16, 2014 | 4.751 | 4.779 | 4.742 | 4.757 | 107,229 | -0.00(-0.06%) |
Apr 15, 2014 | 4.763 | 4.766 | 4.736 | 4.760 | 164,174 | +0.03(+0.65%) |
Apr 14, 2014 | 4.757 | 4.757 | 4.665 | 4.729 | 283,796 | -0.02(-0.39%) |
Apr 11, 2014 | 4.757 | 4.770 | 4.689 | 4.748 | 180,296 | -0.02(-0.32%) |
Apr 10, 2014 | 4.773 | 4.779 | 4.708 | 4.763 | 176,900 | -0.01(-0.19%) |
Apr 09, 2014 | 4.754 | 4.779 | 4.732 | 4.773 | 94,351 | +0.02(+0.52%) |
Apr 08, 2014 | 4.717 | 4.766 | 4.689 | 4.748 | 110,900 | +0.00(+0.07%) |
Apr 07, 2014 | 4.757 | 4.766 | 4.705 | 4.745 | 194,539 | +0.03(+0.72%) |
Apr 04, 2014 | 4.702 | 4.779 | 4.674 | 4.711 | 251,197 | +0.02(+0.53%) |
Apr 03, 2014 | 4.689 | 4.708 | 4.665 | 4.686 | 137,908 | +0.04(+0.80%) |
Apr 02, 2014 | 4.535 | 4.665 | 4.535 | 4.649 | 127,837 | +0.11(+2.38%) |
Apr 01, 2014 | 4.526 | 4.564 | 4.504 | 4.541 | 87,394 | +0.04(+0.96%) |
Mar 31, 2014 | 4.479 | 4.556 | 4.451 | 4.498 | 212,189 | +0.04(+0.90%) |
Mar 28, 2014 | 4.495 | 4.581 | 4.454 | 4.458 | 432,927 | -0.03(-0.76%) |
Mar 27, 2014 | 4.544 | 4.585 | 4.485 | 4.492 | 485,648 | -0.09(-1.96%) |
Mar 26, 2014 | 4.674 | 4.680 | 4.556 | 4.581 | 339,022 | -0.13(-2.69%) |
Mar 25, 2014 | 4.742 | 4.782 | 4.665 | 4.708 | 119,524 | -0.02(-0.33%) |
Mar 24, 2014 | 4.711 | 4.779 | 4.711 | 4.723 | 78,424 | -0.01(-0.26%) |
Mar 21, 2014 | 4.788 | 4.788 | 4.695 | 4.736 | 65,016 | -0.01(-0.13%) |
Mar 20, 2014 | 4.689 | 4.757 | 4.649 | 4.742 | 130,028 | +0.04(+0.90%) |
Mar 19, 2014 | 4.754 | 4.754 | 4.689 | 4.699 | 100,871 | -0.03(-0.57%) |
Mar 18, 2014 | 4.720 | 4.782 | 4.720 | 4.726 | 120,479 | +0.03(+0.72%) |
Mar 17, 2014 | 4.745 | 4.819 | 4.692 | 4.692 | 137,509 | -0.02(-0.33%) |
Mar 14, 2014 | 4.702 | 4.775 | 4.695 | 4.708 | 87,482 | +0.01(+0.13%) |
Mar 13, 2014 | 4.702 | 4.748 | 4.680 | 4.702 | 161,002 | +0.02(+0.33%) |
Mar 12, 2014 | 4.689 | 4.708 | 4.643 | 4.686 | 74,449 | +0.00(+0.07%) |
Mar 11, 2014 | 4.770 | 4.782 | 4.643 | 4.683 | 195,760 | -0.06(-1.30%) |
Mar 10, 2014 | 4.763 | 4.775 | 4.726 | 4.745 | 89,554 | +0.02(+0.52%) |
Mar 07, 2014 | 4.720 | 4.766 | 4.720 | 4.720 | 107,274 | -0.02(-0.39%) |
Mar 06, 2014 | 4.754 | 4.767 | 4.720 | 4.739 | 174,676 | +0.01(+0.20%) |
Mar 05, 2014 | 4.732 | 4.754 | 4.720 | 4.729 | 130,193 | -0.02(-0.33%) |
Mar 04, 2014 | 4.785 | 4.785 | 4.726 | 4.745 | 245,619 | -0.01(-0.13%) |
Mar 03, 2014 | 4.720 | 4.773 | 4.720 | 4.751 | 173,598 | +0.01(+0.26%) |
Feb 28, 2014 | 4.736 | 4.754 | 4.699 | 4.739 | 129,206 | +0.03(+0.66%) |
Feb 27, 2014 | 4.686 | 4.723 | 4.677 | 4.708 | 156,751 | +0.01(+0.30%) |
Feb 26, 2014 | 4.695 | 4.708 | 4.634 | 4.694 | 134,020 | +0.03(+0.63%) |
Feb 25, 2014 | 4.711 | 4.711 | 4.603 | 4.665 | 159,545 | +0.02(+0.40%) |
Feb 24, 2014 | 4.683 | 4.705 | 4.624 | 4.646 | 254,327 | +0.02(+0.47%) |
Feb 21, 2014 | 4.578 | 4.708 | 4.578 | 4.624 | 127,471 | +0.05(+1.01%) |
Feb 20, 2014 | 4.606 | 4.618 | 4.529 | 4.578 | 112,978 | +0.00(+0.00%) |
Feb 19, 2014 | 4.600 | 4.634 | 4.575 | 4.578 | 162,109 | -0.01(-0.27%) |
Feb 18, 2014 | 4.587 | 4.612 | 4.575 | 4.590 | 235,982 | +0.02(+0.47%) |
Feb 14, 2014 | 4.566 | 4.569 | 4.569 | 4.569 | 178,369 | +0.04(+0.89%) |
Feb 13, 2014 | 4.464 | 4.603 | 4.458 | 4.529 | 259,889 | +0.07(+1.59%) |
Feb 12, 2014 | 4.448 | 4.482 | 4.419 | 4.458 | 77,003 | +0.03(+0.77%) |
Feb 11, 2014 | 4.445 | 4.504 | 4.390 | 4.424 | 238,148 | +0.02(+0.42%) |
Feb 10, 2014 | 4.448 | 4.454 | 4.386 | 4.405 | 153,585 | +0.02(+0.35%) |
Feb 07, 2014 | 4.436 | 4.498 | 4.365 | 4.390 | 260,782 | -0.05(-1.11%) |
Feb 06, 2014 | 4.390 | 4.519 | 4.377 | 4.439 | 167,434 | +0.03(+0.70%) |
Feb 05, 2014 | 4.522 | 4.541 | 4.328 | 4.408 | 365,079 | -0.11(-2.33%) |
Feb 04, 2014 | 4.559 | 4.589 | 4.513 | 4.513 | 207,922 | -0.04(-0.95%) |
Feb 03, 2014 | 4.597 | 4.661 | 4.556 | 4.556 | 212,855 | -0.04(-0.87%) |
Jan 31, 2014 | 4.572 | 4.631 | 4.572 | 4.597 | 142,171 | -0.03(-0.60%) |
Jan 30, 2014 | 4.581 | 4.711 | 4.573 | 4.624 | 208,725 | +0.08(+1.77%) |
Jan 29, 2014 | 4.618 | 4.618 | 4.479 | 4.544 | 372,087 | -0.11(-2.26%) |
Jan 28, 2014 | 4.705 | 4.717 | 4.578 | 4.649 | 351,188 | -0.11(-2.27%) |
Jan 27, 2014 | 4.766 | 4.826 | 4.736 | 4.757 | 795,624 | +0.02(+0.38%) |
Jan 24, 2014 | 4.751 | 4.829 | 4.692 | 4.739 | 720,507 | -0.01(-0.25%) |
Jan 23, 2014 | 4.748 | 4.751 | 4.629 | 4.751 | 323,885 | +0.03(+0.63%) |
Jan 22, 2014 | 4.680 | 4.748 | 4.680 | 4.721 | 479,567 | +0.09(+1.93%) |
Jan 21, 2014 | 4.543 | 4.632 | 4.528 | 4.632 | 590,272 | +0.10(+2.30%) |
Jan 17, 2014 | 4.468 | 4.528 | 4.528 | 4.528 | 686,511 | +0.06(+1.33%) |
Jan 16, 2014 | 4.456 | 4.468 | 4.453 | 4.468 | 168,868 | +0.00(+0.00%) |
Jan 15, 2014 | 4.468 | 4.476 | 4.453 | 4.468 | 187,919 | +0.00(+0.00%) |
Jan 14, 2014 | 4.438 | 4.468 | 4.424 | 4.468 | 144,026 | +0.04(+0.87%) |
Jan 13, 2014 | 4.468 | 4.486 | 4.424 | 4.430 | 230,892 | -0.03(-0.73%) |
Jan 10, 2014 | 4.468 | 4.480 | 4.438 | 4.462 | 148,262 | +0.02(+0.40%) |
Jan 09, 2014 | 4.421 | 4.468 | 4.400 | 4.444 | 122,108 | +0.01(+0.27%) |
Jan 08, 2014 | 4.385 | 4.450 | 4.379 | 4.433 | 127,049 | +0.04(+0.88%) |
Jan 07, 2014 | 4.454 | 4.454 | 4.361 | 4.394 | 128,876 | +0.01(+0.20%) |
Jan 06, 2014 | 4.382 | 4.462 | 4.370 | 4.385 | 157,347 | +0.03(+0.68%) |
Jan 03, 2014 | 4.373 | 4.406 | 4.319 | 4.355 | 159,837 | -0.01(-0.20%) |
Jan 02, 2014 | 4.388 | 4.421 | 4.334 | 4.364 | 125,492 | +0.03(+0.69%) |
Dec 31, 2013 | 4.334 | 4.334 | 4.334 | 4.334 | 256,476 | -0.01(-0.34%) |
Dec 30, 2013 | 4.403 | 4.424 | 4.349 | 4.349 | 268,373 | -0.05(-1.22%) |
Dec 27, 2013 | 4.486 | 4.486 | 4.400 | 4.403 | 105,514 | -0.03(-0.67%) |
Dec 26, 2013 | 4.394 | 4.498 | 4.355 | 4.433 | 296,042 | +0.08(+1.92%) |
Dec 24, 2013 | 4.474 | 4.501 | 4.325 | 4.349 | 125,250 | -0.10(-2.14%) |
Dec 23, 2013 | 4.370 | 4.462 | 4.337 | 4.444 | 184,606 | +0.12(+2.75%) |
Dec 20, 2013 | 4.275 | 4.394 | 4.216 | 4.325 | 403,383 | +0.08(+1.97%) |
Dec 19, 2013 | 4.248 | 4.251 | 4.212 | 4.242 | 260,679 | -0.00(-0.07%) |
Dec 18, 2013 | 4.260 | 4.298 | 4.206 | 4.245 | 447,712 | +0.00(+0.07%) |
Dec 17, 2013 | 4.352 | 4.379 | 4.236 | 4.242 | 558,011 | -0.14(-3.20%) |
Dec 16, 2013 | 4.489 | 4.549 | 4.323 | 4.382 | 447,900 | -0.15(-3.35%) |
Dec 13, 2013 | 4.644 | 4.710 | 4.349 | 4.534 | 641,812 | -0.10(-2.25%) |
Dec 12, 2013 | 4.707 | 4.707 | 4.620 | 4.638 | 238,704 | -0.07(-1.46%) |
Dec 11, 2013 | 4.751 | 4.784 | 4.695 | 4.707 | 198,393 | -0.05(-1.13%) |
Dec 10, 2013 | 4.677 | 4.784 | 4.665 | 4.760 | 184,065 | +0.08(+1.65%) |
Dec 09, 2013 | 4.876 | 4.885 | 4.674 | 4.683 | 346,944 | -0.16(-3.32%) |
Dec 06, 2013 | 4.960 | 4.960 | 4.838 | 4.844 | 170,701 | -0.08(-1.63%) |
Dec 05, 2013 | 4.945 | 4.975 | 4.918 | 4.924 | 190,809 | -0.06(-1.14%) |
Dec 04, 2013 | 4.841 | 4.981 | 4.838 | 4.981 | 193,458 | +0.16(+3.27%) |
Dec 03, 2013 | 4.882 | 4.894 | 4.790 | 4.823 | 94,248 | -0.06(-1.22%) |
Dec 02, 2013 | 4.900 | 4.987 | 4.876 | 4.882 | 198,514 | +0.00(+0.06%) |
Nov 29, 2013 | 4.858 | 4.885 | 4.769 | 4.879 | 109,553 | +0.03(+0.61%) |
Nov 27, 2013 | 4.721 | 4.882 | 4.715 | 4.850 | 180,661 | +0.14(+3.04%) |
Nov 26, 2013 | 4.760 | 4.806 | 4.686 | 4.707 | 215,749 | +0.01(+0.32%) |
Nov 25, 2013 | 4.972 | 4.990 | 4.668 | 4.692 | 601,360 | -0.31(-6.14%) |
Nov 22, 2013 | 5.100 | 5.109 | 4.963 | 4.998 | 225,863 | -0.10(-1.87%) |
Nov 21, 2013 | 5.019 | 5.165 | 4.993 | 5.094 | 772,383 | +0.10(+2.09%) |
Nov 20, 2013 | 5.034 | 5.039 | 4.984 | 4.990 | 171,607 | -0.05(-1.06%) |
Nov 19, 2013 | 5.064 | 5.064 | 4.993 | 5.043 | 441,928 | +0.04(+0.71%) |
Nov 18, 2013 | 5.040 | 5.064 | 4.978 | 5.007 | 249,178 | +0.00(+0.00%) |
Nov 15, 2013 | 5.019 | 5.061 | 4.978 | 5.007 | 297,066 | +0.00(+0.06%) |
Nov 14, 2013 | 5.064 | 5.064 | 4.963 | 5.004 | 138,342 | +0.06(+1.27%) |
Nov 12, 2013 | 5.073 | 5.076 | 4.933 | 4.942 | 261,572 | -0.08(-1.54%) |
Nov 11, 2013 | 4.873 | 5.052 | 4.873 | 5.019 | 331,727 | +0.12(+2.37%) |
Nov 08, 2013 | 4.885 | 4.990 | 4.847 | 4.903 | 251,410 | +0.06(+1.17%) |
Nov 07, 2013 | 4.975 | 4.975 | 4.847 | 4.847 | 239,516 | -0.09(-1.81%) |
Nov 06, 2013 | 4.963 | 4.990 | 4.924 | 4.936 | 256,560 | -0.04(-0.90%) |
Nov 05, 2013 | 5.064 | 5.064 | 4.945 | 4.981 | 280,986 | -0.04(-0.77%) |
Nov 04, 2013 | 4.855 | 5.118 | 4.855 | 5.019 | 616,305 | +0.20(+4.14%) |