Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 3.350 | 3.400 | 3.170 | 3.170 | 3,071,921 | -0.26(-7.58%) |
Nov 27, 2014 | 3.440 | 3.450 | 3.320 | 3.430 | 943,598 | +0.00(+0.00%) |
Nov 26, 2014 | 3.420 | 3.530 | 3.390 | 3.430 | 2,911,395 | -0.07(-2.00%) |
Nov 25, 2014 | 3.140 | 3.500 | 3.140 | 3.500 | 8,553,909 | +0.35(+11.11%) |
Nov 24, 2014 | 3.190 | 3.250 | 3.140 | 3.150 | 1,968,327 | -0.05(-1.56%) |
Nov 21, 2014 | 3.260 | 3.310 | 3.170 | 3.200 | 2,849,868 | -0.02(-0.62%) |
Nov 20, 2014 | 3.180 | 3.250 | 3.110 | 3.220 | 2,437,323 | +0.12(+3.87%) |
Nov 19, 2014 | 3.360 | 3.370 | 3.080 | 3.100 | 4,451,967 | -0.27(-8.01%) |
Nov 18, 2014 | 3.120 | 3.375 | 3.110 | 3.370 | 4,336,709 | +0.32(+10.49%) |
Nov 17, 2014 | 3.050 | 3.080 | 2.940 | 3.050 | 3,430,505 | -0.03(-0.97%) |
Nov 14, 2014 | 2.820 | 3.100 | 2.760 | 3.080 | 4,539,148 | +0.21(+7.32%) |
Nov 13, 2014 | 2.810 | 2.920 | 2.720 | 2.870 | 3,472,265 | +0.08(+2.87%) |
Nov 12, 2014 | 2.780 | 2.820 | 2.670 | 2.790 | 2,502,337 | +0.05(+1.82%) |
Nov 11, 2014 | 2.660 | 2.800 | 2.660 | 2.740 | 1,631,526 | +0.09(+3.40%) |
Nov 10, 2014 | 2.810 | 2.810 | 2.620 | 2.650 | 2,474,452 | -0.19(-6.69%) |
Nov 07, 2014 | 2.860 | 2.880 | 2.690 | 2.840 | 4,872,442 | +0.30(+11.81%) |
Nov 06, 2014 | 2.400 | 2.740 | 2.370 | 2.540 | 5,528,139 | +0.27(+11.89%) |
Nov 05, 2014 | 2.300 | 2.480 | 2.270 | 2.270 | 2,875,154 | -0.09(-3.81%) |
Nov 04, 2014 | 2.570 | 2.600 | 2.360 | 2.360 | 1,797,846 | -0.16(-6.35%) |
Nov 03, 2014 | 2.440 | 2.580 | 2.400 | 2.520 | 2,314,537 | +0.11(+4.56%) |
Oct 31, 2014 | 2.610 | 2.620 | 2.350 | 2.410 | 9,663,344 | -0.35(-12.68%) |
Oct 30, 2014 | 2.950 | 2.950 | 2.650 | 2.760 | 3,474,234 | -0.21(-7.07%) |
Oct 29, 2014 | 2.940 | 3.050 | 2.930 | 2.970 | 2,127,059 | -0.10(-3.26%) |
Oct 28, 2014 | 3.060 | 3.070 | 2.970 | 3.070 | 1,113,678 | +0.04(+1.32%) |
Oct 27, 2014 | 3.020 | 3.070 | 3.010 | 3.030 | 1,193,265 | +0.01(+0.33%) |
Oct 24, 2014 | 3.050 | 3.070 | 3.010 | 3.020 | 2,069,639 | -0.05(-1.63%) |
Oct 23, 2014 | 3.040 | 3.100 | 3.000 | 3.070 | 2,351,747 | -0.05(-1.60%) |
Oct 22, 2014 | 3.090 | 3.120 | 2,003,927 | -0.14(-4.29%) | ||
Oct 21, 2014 | 3.330 | 3.350 | 3.200 | 3.260 | 4,138,877 | -0.06(-1.81%) |
Oct 20, 2014 | 3.310 | 3.330 | 3.240 | 3.320 | 1,288,048 | +0.04(+1.22%) |
Oct 17, 2014 | 3.290 | 3.320 | 3.230 | 3.280 | 1,580,911 | -0.04(-1.20%) |
Oct 16, 2014 | 3.270 | 3.360 | 3.260 | 3.320 | 1,162,752 | +0.02(+0.61%) |
Oct 15, 2014 | 3.360 | 3.410 | 3.270 | 3.300 | 5,998,240 | -0.04(-1.20%) |
Oct 14, 2014 | 3.350 | 3.390 | 3.310 | 3.340 | 1,575,833 | +0.09(+2.77%) |
Oct 10, 2014 | 3.250 | 3.250 | 3.250 | 0 | -0.13(-3.85%) | |
Oct 09, 2014 | 3.620 | 3.620 | 3.270 | 3.380 | 2,629,865 | -0.22(-6.11%) |
Oct 08, 2014 | 3.530 | 3.650 | 3.340 | 3.600 | 3,066,702 | +0.12(+3.45%) |
Oct 07, 2014 | 3.590 | 3.630 | 3.465 | 3.480 | 1,452,131 | -0.13(-3.60%) |
Oct 06, 2014 | 3.610 | 3.630 | 3.520 | 3.610 | 1,047,222 | +0.02(+0.56%) |
Oct 03, 2014 | 3.550 | 3.630 | 3.520 | 3.590 | 2,287,202 | -0.12(-3.23%) |
Oct 02, 2014 | 3.670 | 3.710 | 3.590 | 3.710 | 1,938,261 | +0.06(+1.64%) |
Oct 01, 2014 | 3.720 | 3.780 | 3.650 | 3.650 | 1,484,115 | -0.07(-1.88%) |
Sep 30, 2014 | 3.770 | 3.770 | 3.620 | 3.720 | 2,979,067 | -0.03(-0.80%) |
Sep 29, 2014 | 3.820 | 3.820 | 3.750 | 3.750 | 1,491,221 | -0.05(-1.32%) |
Sep 26, 2014 | 3.800 | 3.820 | 3.750 | 3.800 | 1,373,712 | -0.04(-1.04%) |
Sep 25, 2014 | 3.790 | 3.860 | 3.770 | 3.840 | 2,076,742 | +0.03(+0.79%) |
Sep 24, 2014 | 3.850 | 3.890 | 3.800 | 3.810 | 1,248,154 | -0.04(-1.04%) |
Sep 23, 2014 | 3.840 | 3.930 | 3.790 | 3.850 | 1,018,144 | +0.07(+1.85%) |
Sep 22, 2014 | 3.840 | 3.860 | 3.740 | 3.780 | 1,814,409 | -0.08(-2.07%) |
Sep 19, 2014 | 3.940 | 3.970 | 3.810 | 3.860 | 5,962,852 | -0.13(-3.26%) |
Sep 18, 2014 | 4.030 | 4.055 | 3.990 | 3.990 | 1,011,041 | -0.07(-1.72%) |
Sep 17, 2014 | 4.130 | 4.140 | 4.050 | 4.060 | 1,410,629 | -0.08(-1.93%) |
Sep 16, 2014 | 4.130 | 4.200 | 4.090 | 4.140 | 1,106,452 | +0.00(+0.00%) |
Sep 15, 2014 | 4.120 | 4.170 | 4.080 | 4.140 | 918,373 | +0.04(+0.98%) |
Sep 12, 2014 | 4.090 | 4.150 | 4.070 | 4.100 | 1,755,720 | -0.04(-0.97%) |
Sep 11, 2014 | 4.030 | 4.170 | 4.020 | 4.140 | 1,706,601 | +0.11(+2.73%) |
Sep 10, 2014 | 4.100 | 4.150 | 4.030 | 4.030 | 1,159,244 | -0.08(-1.95%) |
Sep 09, 2014 | 4.020 | 4.130 | 3.990 | 4.110 | 1,838,508 | +0.13(+3.27%) |
Sep 08, 2014 | 4.040 | 4.040 | 3.970 | 3.980 | 1,353,657 | -0.07(-1.73%) |
Sep 05, 2014 | 4.090 | 4.100 | 4.010 | 4.050 | 3,375,525 | -0.02(-0.49%) |
Sep 04, 2014 | 4.170 | 4.190 | 4.050 | 4.070 | 1,085,397 | -0.09(-2.16%) |
Sep 03, 2014 | 4.230 | 4.250 | 4.130 | 4.160 | 1,400,414 | -0.06(-1.42%) |
Sep 02, 2014 | 4.230 | 4.260 | 4.220 | 4.220 | 1,013,818 | -0.08(-1.86%) |
Aug 29, 2014 | 4.300 | 4.300 | 4.300 | 0 | +0.06(+1.42%) | |
Aug 28, 2014 | 4.310 | 4.330 | 4.230 | 4.240 | 1,662,442 | -0.02(-0.47%) |
Aug 27, 2014 | 4.330 | 4.350 | 4.260 | 4.260 | 875,600 | -0.06(-1.39%) |
Aug 26, 2014 | 4.330 | 4.340 | 4.260 | 4.320 | 1,053,452 | +0.07(+1.65%) |
Aug 25, 2014 | 4.300 | 4.330 | 4.250 | 4.250 | 1,084,428 | -0.07(-1.62%) |
Aug 22, 2014 | 4.300 | 4.340 | 4.280 | 4.320 | 978,139 | +0.00(+0.00%) |
Aug 21, 2014 | 4.360 | 4.410 | 4.290 | 4.320 | 1,851,144 | -0.13(-2.92%) |
Aug 20, 2014 | 4.410 | 4.480 | 4.400 | 4.450 | 938,983 | +0.04(+0.91%) |
Aug 19, 2014 | 4.430 | 4.480 | 4.400 | 4.410 | 889,445 | -0.01(-0.23%) |
Aug 18, 2014 | 4.400 | 4.420 | 4.360 | 4.420 | 928,639 | +0.03(+0.68%) |
Aug 15, 2014 | 4.370 | 4.460 | 4.350 | 4.390 | 1,355,792 | -0.05(-1.13%) |
Aug 14, 2014 | 4.460 | 4.540 | 4.420 | 4.440 | 1,738,158 | +0.00(+0.00%) |
Aug 13, 2014 | 4.430 | 4.455 | 4.400 | 4.440 | 874,335 | +0.04(+0.91%) |
Aug 12, 2014 | 4.330 | 4.440 | 4.320 | 4.400 | 1,914,273 | +0.09(+2.09%) |
Aug 11, 2014 | 4.270 | 4.320 | 4.250 | 4.310 | 743,472 | +0.06(+1.41%) |
Aug 08, 2014 | 4.340 | 4.390 | 4.240 | 4.250 | 800,798 | -0.09(-2.07%) |
Aug 07, 2014 | 4.410 | 4.410 | 4.300 | 4.340 | 1,695,871 | -0.08(-1.81%) |
Aug 06, 2014 | 4.370 | 4.460 | 4.370 | 4.420 | 1,499,375 | +0.11(+2.55%) |
Aug 05, 2014 | 4.290 | 4.330 | 4.210 | 4.310 | 1,572,367 | -0.03(-0.69%) |
Aug 01, 2014 | 4.340 | 4.340 | 4.340 | 0 | -0.02(-0.46%) | |
Jul 31, 2014 | 4.430 | 4.440 | 4.340 | 4.360 | 1,274,252 | -0.09(-2.02%) |
Jul 30, 2014 | 4.450 | 4.520 | 4.420 | 4.450 | 1,966,185 | -0.02(-0.45%) |
Jul 29, 2014 | 4.480 | 4.510 | 4.460 | 4.470 | 772,893 | +0.00(+0.00%) |
Jul 28, 2014 | 4.420 | 4.490 | 4.410 | 4.470 | 1,397,833 | +0.02(+0.45%) |
Jul 25, 2014 | 4.330 | 4.460 | 4.310 | 4.450 | 2,158,879 | +0.13(+3.01%) |
Jul 24, 2014 | 4.370 | 4.370 | 4.300 | 4.320 | 1,323,033 | -0.07(-1.59%) |
Jul 23, 2014 | 4.420 | 4.460 | 4.380 | 4.390 | 1,215,830 | -0.03(-0.68%) |
Jul 22, 2014 | 4.440 | 4.470 | 4.390 | 4.420 | 1,284,627 | -0.06(-1.34%) |
Jul 21, 2014 | 4.510 | 4.520 | 4.440 | 4.480 | 981,883 | +0.01(+0.22%) |
Jul 18, 2014 | 4.490 | 4.520 | 4.420 | 4.470 | 1,256,998 | -0.07(-1.54%) |
Jul 17, 2014 | 4.500 | 4.540 | 4.440 | 4.540 | 2,648,863 | +0.05(+1.11%) |
Jul 16, 2014 | 4.450 | 4.520 | 4.450 | 4.490 | 1,690,967 | +0.07(+1.58%) |
Jul 15, 2014 | 4.590 | 4.640 | 4.420 | 4.420 | 1,968,873 | -0.14(-3.07%) |
Jul 14, 2014 | 4.550 | 4.640 | 4.505 | 4.560 | 1,416,967 | -0.12(-2.56%) |
Jul 11, 2014 | 4.580 | 4.680 | 4.560 | 4.680 | 2,183,744 | +0.14(+3.08%) |
Jul 10, 2014 | 4.780 | 4.780 | 4.520 | 4.540 | 5,099,170 | -0.11(-2.37%) |
Jul 09, 2014 | 4.540 | 4.680 | 4.480 | 4.650 | 2,072,678 | +0.13(+2.88%) |
Jul 08, 2014 | 4.480 | 4.535 | 4.420 | 4.520 | 2,306,990 | +0.06(+1.35%) |
Jul 07, 2014 | 4.440 | 4.480 | 4.420 | 4.460 | 1,049,780 | +0.02(+0.45%) |
Jul 04, 2014 | 4.450 | 4.500 | 4.440 | 4.440 | 240,183 | -0.01(-0.22%) |
Jul 03, 2014 | 4.520 | 4.530 | 4.420 | 4.450 | 1,443,187 | -0.12(-2.63%) |
Jul 02, 2014 | 4.410 | 4.580 | 4.410 | 4.570 | 2,321,285 | +0.15(+3.39%) |
Jun 30, 2014 | 4.420 | 4.420 | 4.420 | 0 | +0.13(+3.03%) | |
Jun 27, 2014 | 4.490 | 4.490 | 4.270 | 4.290 | 6,025,867 | -0.16(-3.60%) |
Jun 26, 2014 | 4.450 | 4.520 | 4.430 | 4.450 | 1,599,833 | +0.00(+0.00%) |
Jun 25, 2014 | 4.530 | 4.550 | 4.450 | 4.450 | 1,094,036 | -0.03(-0.67%) |
Jun 24, 2014 | 4.690 | 4.720 | 4.480 | 4.480 | 1,814,283 | -0.17(-3.66%) |
Jun 23, 2014 | 4.660 | 4.710 | 4.610 | 4.650 | 986,238 | +0.00(+0.00%) |
Jun 20, 2014 | 4.770 | 4.780 | 4.590 | 4.650 | 7,939,431 | -0.15(-3.12%) |
Jun 19, 2014 | 4.600 | 4.810 | 4.590 | 4.800 | 4,627,178 | +0.26(+5.73%) |
Jun 18, 2014 | 4.420 | 4.540 | 4.420 | 4.540 | 1,540,652 | +0.10(+2.25%) |
Jun 17, 2014 | 4.410 | 4.490 | 4.380 | 4.440 | 1,168,425 | -0.02(-0.45%) |
Jun 16, 2014 | 4.510 | 4.520 | 4.440 | 4.460 | 1,223,556 | -0.02(-0.45%) |
Jun 13, 2014 | 4.500 | 4.510 | 4.410 | 4.480 | 1,277,505 | -0.01(-0.22%) |
Jun 12, 2014 | 4.400 | 4.490 | 4.390 | 4.490 | 1,466,204 | +0.10(+2.28%) |
Jun 11, 2014 | 4.380 | 4.400 | 4.330 | 4.390 | 1,717,165 | +0.05(+1.15%) |
Jun 10, 2014 | 4.270 | 4.340 | 4.260 | 4.340 | 1,193,490 | +0.08(+1.88%) |
Jun 06, 2014 | 4.290 | 4.300 | 4.220 | 4.260 | 1,310,391 | -0.01(-0.23%) |
Jun 05, 2014 | 4.190 | 4.285 | 4.180 | 4.270 | 2,651,999 | +0.13(+3.14%) |
Jun 04, 2014 | 4.130 | 4.180 | 4.110 | 4.140 | 1,653,844 | +0.02(+0.49%) |
Jun 03, 2014 | 4.120 | 4.190 | 4.080 | 4.120 | 3,277,824 | +0.00(+0.00%) |
Jun 02, 2014 | 4.060 | 4.140 | 4.040 | 4.120 | 1,154,869 | +0.04(+0.98%) |
May 30, 2014 | 4.050 | 4.100 | 3.970 | 4.080 | 3,345,878 | +0.03(+0.74%) |
May 29, 2014 | 4.020 | 4.120 | 4.020 | 4.050 | 1,140,682 | +0.01(+0.25%) |
May 28, 2014 | 4.140 | 4.140 | 4.010 | 4.040 | 1,329,245 | -0.09(-2.18%) |
May 27, 2014 | 4.250 | 4.260 | 4.110 | 4.130 | 2,911,850 | -0.15(-3.50%) |
May 26, 2014 | 4.350 | 4.350 | 4.250 | 4.280 | 625,685 | -0.04(-0.93%) |
May 23, 2014 | 4.330 | 4.350 | 4.300 | 4.320 | 491,566 | -0.04(-0.80%) |
May 22, 2014 | 4.350 | 4.370 | 4.315 | 4.355 | 602,048 | +0.05(+1.04%) |
May 21, 2014 | 4.300 | 4.340 | 4.280 | 4.310 | 1,261,856 | -0.01(-0.23%) |
May 20, 2014 | 4.340 | 4.360 | 4.265 | 4.320 | 1,506,250 | +0.05(+1.17%) |
May 16, 2014 | 4.270 | 4.270 | 4.270 | 0 | -0.06(-1.39%) | |
May 15, 2014 | 4.350 | 4.360 | 4.300 | 4.330 | 1,476,813 | -0.06(-1.37%) |
May 14, 2014 | 4.460 | 4.480 | 4.380 | 4.390 | 1,314,922 | -0.03(-0.68%) |
May 13, 2014 | 4.450 | 4.480 | 4.390 | 4.420 | 611,616 | -0.02(-0.45%) |
May 12, 2014 | 4.460 | 4.490 | 4.410 | 4.440 | 1,159,839 | +0.03(+0.68%) |
May 09, 2014 | 4.360 | 4.425 | 4.340 | 4.410 | 2,201,993 | +0.09(+2.08%) |
May 08, 2014 | 4.370 | 4.430 | 4.310 | 4.320 | 1,504,619 | -0.04(-0.92%) |
May 07, 2014 | 4.450 | 4.460 | 4.335 | 4.360 | 1,739,222 | -0.08(-1.80%) |
May 06, 2014 | 4.500 | 4.530 | 4.435 | 4.440 | 908,026 | -0.06(-1.33%) |
May 05, 2014 | 4.570 | 4.590 | 4.470 | 4.500 | 1,243,724 | -0.03(-0.66%) |
May 02, 2014 | 4.460 | 4.560 | 4.440 | 4.530 | 1,145,147 | +0.07(+1.57%) |
May 01, 2014 | 4.430 | 4.500 | 4.390 | 4.460 | 884,198 | +0.01(+0.22%) |
Apr 30, 2014 | 4.490 | 4.510 | 4.440 | 4.450 | 1,735,548 | -0.06(-1.33%) |
Apr 29, 2014 | 4.460 | 4.570 | 4.450 | 4.510 | 889,689 | +0.04(+0.89%) |
Apr 28, 2014 | 4.620 | 4.620 | 4.450 | 4.470 | 2,803,722 | -0.14(-3.04%) |
Apr 25, 2014 | 4.530 | 4.610 | 4.520 | 4.610 | 1,210,359 | +0.11(+2.44%) |
Apr 24, 2014 | 4.540 | 4.620 | 4.500 | 4.500 | 1,754,471 | -0.09(-1.96%) |
Apr 23, 2014 | 4.540 | 4.690 | 4.530 | 4.590 | 1,932,535 | +0.07(+1.55%) |
Apr 22, 2014 | 4.490 | 4.540 | 4.450 | 4.520 | 1,485,815 | +0.03(+0.67%) |
Apr 21, 2014 | 4.480 | 4.510 | 4.380 | 4.490 | 1,134,901 | +0.03(+0.67%) |
Apr 17, 2014 | 4.460 | 4.460 | 4.460 | 0 | -0.08(-1.76%) | |
Apr 16, 2014 | 4.550 | 4.580 | 4.500 | 4.540 | 1,417,504 | +0.04(+0.89%) |
Apr 15, 2014 | 4.480 | 4.540 | 4.430 | 4.500 | 1,950,452 | -0.05(-1.10%) |
Apr 14, 2014 | 4.630 | 4.660 | 4.520 | 4.550 | 3,114,286 | -0.03(-0.66%) |
Apr 11, 2014 | 4.630 | 4.645 | 4.540 | 4.580 | 1,829,442 | -0.04(-0.87%) |
Apr 10, 2014 | 4.700 | 4.730 | 4.570 | 4.620 | 2,628,522 | -0.04(-0.86%) |
Apr 09, 2014 | 4.630 | 4.725 | 4.590 | 4.660 | 3,112,769 | +0.04(+0.87%) |
Apr 08, 2014 | 4.720 | 4.740 | 4.570 | 4.620 | 3,182,767 | -0.03(-0.65%) |
Apr 07, 2014 | 4.740 | 4.780 | 4.600 | 4.650 | 2,908,746 | -0.08(-1.69%) |
Apr 04, 2014 | 4.800 | 4.810 | 4.700 | 4.730 | 3,131,635 | +0.07(+1.50%) |
Apr 03, 2014 | 4.690 | 4.700 | 4.610 | 4.660 | 1,452,401 | -0.04(-0.85%) |
Apr 02, 2014 | 4.700 | 4.820 | 4.670 | 4.700 | 4,698,081 | +0.11(+2.40%) |
Apr 01, 2014 | 4.650 | 4.690 | 4.520 | 4.590 | 3,772,975 | +0.02(+0.44%) |
Mar 31, 2014 | 4.680 | 4.700 | 4.530 | 4.570 | 0 | -0.10(-2.14%) |
Mar 28, 2014 | 4.610 | 4.760 | 4.520 | 4.670 | 9,442,894 | +0.21(+4.71%) |
Mar 27, 2014 | 4.680 | 4.770 | 4.420 | 4.460 | 19,175,882 | -0.23(-4.90%) |
Mar 26, 2014 | 5.080 | 5.080 | 4.670 | 4.690 | 7,249,979 | -0.31(-6.20%) |
Mar 25, 2014 | 5.120 | 5.150 | 4.990 | 5.000 | 5,182,469 | -0.10(-1.96%) |
Mar 24, 2014 | 5.300 | 5.320 | 5.070 | 5.100 | 2,732,352 | -0.28(-5.20%) |
Mar 21, 2014 | 5.420 | 5.475 | 5.350 | 5.380 | 4,103,994 | -0.02(-0.37%) |
Mar 20, 2014 | 5.370 | 5.520 | 5.340 | 5.400 | 2,037,405 | +0.00(+0.00%) |
Mar 19, 2014 | 5.450 | 5.510 | 5.385 | 5.400 | 1,982,432 | -0.13(-2.35%) |
Mar 18, 2014 | 5.390 | 5.565 | 5.350 | 5.530 | 2,404,330 | +0.08(+1.47%) |
Mar 17, 2014 | 5.730 | 5.730 | 5.450 | 5.450 | 2,216,015 | -0.30(-5.22%) |
Mar 14, 2014 | 5.850 | 5.880 | 5.700 | 5.750 | 3,159,367 | -0.03(-0.52%) |
Mar 13, 2014 | 5.450 | 5.780 | 5.450 | 5.780 | 3,357,156 | +0.26(+4.71%) |
Mar 12, 2014 | 5.500 | 5.540 | 5.460 | 5.520 | 4,304,921 | +0.11(+2.03%) |
Mar 11, 2014 | 5.500 | 5.550 | 5.380 | 5.410 | 2,546,948 | -0.04(-0.73%) |
Mar 10, 2014 | 5.470 | 5.550 | 5.410 | 5.450 | 1,884,589 | +0.02(+0.37%) |
Mar 07, 2014 | 5.430 | 5.510 | 5.390 | 5.430 | 3,171,777 | -0.05(-0.91%) |
Mar 06, 2014 | 5.550 | 5.600 | 5.430 | 5.480 | 5,830,048 | -0.11(-1.97%) |
Mar 05, 2014 | 5.710 | 5.730 | 5.560 | 5.590 | 4,834,006 | -0.12(-2.10%) |
Mar 04, 2014 | 5.710 | 5.760 | 5.630 | 5.710 | 2,634,422 | -0.04(-0.70%) |
Mar 03, 2014 | 5.950 | 5.990 | 5.710 | 5.750 | 5,285,599 | -0.03(-0.52%) |
Feb 28, 2014 | 5.810 | 5.850 | 5.740 | 5.780 | 2,629,199 | +0.02(+0.35%) |
Feb 27, 2014 | 5.750 | 5.870 | 5.700 | 5.760 | 2,326,477 | +0.03(+0.52%) |
Feb 26, 2014 | 5.720 | 5.810 | 5.670 | 5.730 | 2,737,212 | -0.03(-0.52%) |
Feb 25, 2014 | 5.830 | 5.910 | 5.750 | 5.760 | 0 | -0.09(-1.54%) |
Feb 24, 2014 | 5.880 | 5.960 | 5.840 | 5.850 | 2,757,563 | +0.03(+0.52%) |
Feb 21, 2014 | 5.940 | 5.980 | 5.800 | 5.820 | 3,244,573 | -0.04(-0.68%) |
Feb 20, 2014 | 5.550 | 5.895 | 5.540 | 5.860 | 3,833,136 | +0.31(+5.59%) |
Feb 19, 2014 | 5.610 | 5.740 | 5.510 | 5.550 | 3,400,853 | -0.11(-1.94%) |
Feb 18, 2014 | 5.820 | 5.820 | 5.590 | 5.660 | 0 | -0.06(-1.05%) |
Feb 14, 2014 | 5.720 | 5.720 | 5.720 | 0 | +0.06(+1.06%) | |
Feb 13, 2014 | 5.530 | 5.720 | 5.400 | 5.660 | 7,398,343 | -0.01(-0.18%) |
Feb 12, 2014 | 5.970 | 5.980 | 5.645 | 5.670 | 6,424,185 | -0.23(-3.90%) |
Feb 11, 2014 | 5.670 | 5.950 | 5.650 | 5.900 | 7,763,401 | +0.27(+4.80%) |
Feb 10, 2014 | 5.420 | 5.655 | 5.410 | 5.630 | 3,751,804 | +0.30(+5.63%) |
Feb 07, 2014 | 5.100 | 5.380 | 5.060 | 5.330 | 6,994,891 | +0.26(+5.13%) |
Feb 06, 2014 | 5.090 | 5.130 | 5.000 | 5.070 | 2,055,334 | +0.00(+0.00%) |
Feb 05, 2014 | 5.200 | 5.230 | 5.070 | 5.070 | 2,789,299 | -0.05(-0.98%) |
Feb 04, 2014 | 5.040 | 5.120 | 5.005 | 5.120 | 2,214,256 | +0.06(+1.19%) |
Feb 03, 2014 | 5.110 | 5.160 | 5.055 | 5.060 | 2,098,195 | -0.05(-0.98%) |
Jan 31, 2014 | 5.170 | 5.220 | 5.020 | 5.110 | 1,915,512 | -0.03(-0.58%) |
Jan 30, 2014 | 5.090 | 5.180 | 5.040 | 5.140 | 2,662,133 | -0.08(-1.53%) |
Jan 29, 2014 | 5.190 | 5.220 | 5.070 | 5.220 | 3,599,438 | +0.11(+2.15%) |
Jan 28, 2014 | 5.040 | 5.130 | 5.000 | 5.110 | 1,869,381 | +0.10(+2.00%) |
Jan 27, 2014 | 5.090 | 5.090 | 4.990 | 5.010 | 3,728,580 | -0.14(-2.72%) |
Jan 24, 2014 | 5.320 | 5.330 | 5.050 | 5.150 | 3,345,349 | -0.09(-1.72%) |
Jan 23, 2014 | 5.220 | 5.320 | 5.220 | 5.240 | 4,000,908 | +0.10(+1.95%) |
Jan 22, 2014 | 5.280 | 5.280 | 5.080 | 5.140 | 3,626,500 | -0.12(-2.28%) |
Jan 21, 2014 | 5.160 | 5.320 | 5.120 | 5.260 | 4,273,533 | -0.04(-0.75%) |
Jan 20, 2014 | 5.290 | 5.320 | 5.260 | 5.300 | 1,083,368 | +0.07(+1.34%) |
Jan 17, 2014 | 5.020 | 5.290 | 5.010 | 5.230 | 4,263,606 | +0.28(+5.66%) |
Jan 16, 2014 | 4.960 | 4.985 | 4.900 | 4.950 | 2,560,303 | +0.00(+0.00%) |
Jan 15, 2014 | 4.890 | 4.960 | 4.850 | 4.950 | 2,111,319 | +0.06(+1.23%) |
Jan 14, 2014 | 4.930 | 5.090 | 4.880 | 4.890 | 4,284,583 | -0.08(-1.61%) |
Jan 13, 2014 | 4.930 | 4.970 | 4.840 | 4.970 | 4,515,045 | +0.06(+1.22%) |
Jan 10, 2014 | 4.880 | 4.930 | 4.865 | 4.910 | 3,961,156 | +0.11(+2.29%) |
Jan 09, 2014 | 4.900 | 4.910 | 4.800 | 4.800 | 2,331,307 | -0.11(-2.24%) |
Jan 08, 2014 | 4.890 | 4.960 | 4.850 | 4.910 | 0 | -0.01(-0.20%) |
Jan 07, 2014 | 4.870 | 4.940 | 4.820 | 4.920 | 1,687,361 | +0.01(+0.20%) |
Jan 06, 2014 | 4.860 | 4.925 | 4.850 | 4.910 | 2,445,276 | +0.10(+2.08%) |
Jan 03, 2014 | 4.830 | 4.910 | 4.780 | 4.810 | 3,794,447 | +0.01(+0.21%) |
Jan 02, 2014 | 4.710 | 4.825 | 4.710 | 4.800 | 2,401,459 | +0.15(+3.23%) |
Dec 31, 2013 | 4.650 | 4.650 | 4.650 | 0 | +0.10(+2.20%) | |
Dec 30, 2013 | 4.660 | 4.690 | 4.550 | 4.550 | 1,516,283 | -0.16(-3.40%) |
Dec 27, 2013 | 4.680 | 4.720 | 4.640 | 4.710 | 1,885,945 | +0.04(+0.86%) |
Dec 24, 2013 | 4.670 | 4.670 | 4.670 | 0 | +0.11(+2.41%) | |
Dec 23, 2013 | 4.550 | 4.575 | 4.530 | 4.560 | 1,383,172 | -0.13(-2.77%) |
Dec 20, 2013 | 4.750 | 4.750 | 4.520 | 4.690 | 6,464,986 | +0.00(+0.00%) |
Dec 19, 2013 | 4.750 | 4.760 | 4.685 | 4.690 | 3,512,511 | -0.11(-2.29%) |
Dec 18, 2013 | 4.850 | 4.970 | 4.780 | 4.800 | 3,438,497 | -0.08(-1.64%) |
Dec 17, 2013 | 4.870 | 4.900 | 4.810 | 4.880 | 2,470,481 | +0.00(+0.00%) |
Dec 16, 2013 | 4.870 | 4.920 | 4.850 | 4.880 | 2,289,402 | +0.00(+0.00%) |
Dec 13, 2013 | 4.930 | 4.990 | 4.850 | 4.880 | 2,543,024 | +0.00(+0.00%) |
Dec 12, 2013 | 4.800 | 4.940 | 4.760 | 4.880 | 2,731,024 | +0.02(+0.41%) |
Dec 11, 2013 | 5.120 | 5.170 | 4.860 | 4.860 | 3,569,588 | -0.26(-5.08%) |
Dec 10, 2013 | 5.010 | 5.140 | 4.980 | 5.120 | 4,407,443 | +0.26(+5.35%) |
Dec 09, 2013 | 4.860 | 4.920 | 4.840 | 4.860 | 5,043,547 | +0.03(+0.62%) |
Dec 06, 2013 | 4.920 | 4.990 | 4.830 | 4.830 | 2,517,453 | -0.02(-0.41%) |
Dec 05, 2013 | 4.850 | 4.970 | 4.820 | 4.850 | 1,744,744 | -0.08(-1.62%) |
Dec 04, 2013 | 4.850 | 5.040 | 4.810 | 4.930 | 3,640,687 | +0.12(+2.49%) |
Dec 03, 2013 | 4.860 | 4.880 | 4.790 | 4.810 | 3,988,298 | -0.02(-0.41%) |