Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 3.570 | 3.570 | 3.570 | 0 | +0.06(+1.71%) | |
Jun 27, 2014 | 3.480 | 3.630 | 3.460 | 3.510 | 1,884,552 | +0.03(+0.86%) |
Jun 26, 2014 | 3.650 | 3.690 | 3.420 | 3.480 | 3,458,969 | -0.18(-4.92%) |
Jun 25, 2014 | 3.800 | 3.880 | 3.630 | 3.660 | 1,485,087 | -0.23(-5.91%) |
Jun 24, 2014 | 4.000 | 4.000 | 3.820 | 3.890 | 1,624,512 | -0.07(-1.77%) |
Jun 23, 2014 | 3.990 | 4.060 | 3.940 | 3.960 | 999,299 | -0.13(-3.18%) |
Jun 20, 2014 | 4.000 | 4.130 | 3.990 | 4.090 | 1,139,567 | +0.08(+2.00%) |
Jun 19, 2014 | 4.050 | 4.080 | 4.010 | 4.010 | 802,062 | -0.02(-0.50%) |
Jun 18, 2014 | 4.070 | 4.070 | 3.990 | 4.030 | 1,070,956 | -0.01(-0.25%) |
Jun 17, 2014 | 3.940 | 4.080 | 3.940 | 4.040 | 1,080,967 | +0.09(+2.28%) |
Jun 16, 2014 | 3.960 | 3.990 | 3.935 | 3.950 | 613,240 | -0.04(-1.00%) |
Jun 13, 2014 | 3.990 | 4.000 | 3.920 | 3.990 | 453,174 | +0.01(+0.25%) |
Jun 12, 2014 | 3.990 | 4.020 | 3.950 | 3.980 | 725,837 | -0.02(-0.50%) |
Jun 11, 2014 | 4.070 | 4.070 | 3.950 | 4.000 | 441,403 | -0.08(-1.96%) |
Jun 10, 2014 | 4.040 | 4.110 | 4.040 | 4.080 | 373,016 | -0.05(-1.21%) |
Jun 06, 2014 | 4.180 | 4.230 | 4.090 | 4.130 | 492,812 | -0.11(-2.59%) |
Jun 05, 2014 | 4.250 | 4.280 | 4.210 | 4.240 | 1,209,307 | +0.00(+0.00%) |
Jun 04, 2014 | 4.090 | 4.330 | 4.080 | 4.240 | 3,288,787 | +0.15(+3.67%) |
Jun 03, 2014 | 3.960 | 4.130 | 3.890 | 4.090 | 612,524 | +0.15(+3.81%) |
Jun 02, 2014 | 3.920 | 3.950 | 3.900 | 3.940 | 337,555 | +0.08(+2.07%) |
May 30, 2014 | 3.880 | 3.960 | 3.790 | 3.860 | 934,008 | -0.08(-2.03%) |
May 29, 2014 | 3.960 | 4.050 | 3.910 | 3.940 | 413,774 | -0.11(-2.72%) |
May 28, 2014 | 4.130 | 4.180 | 4.020 | 4.050 | 527,430 | -0.10(-2.41%) |
May 27, 2014 | 4.200 | 4.210 | 4.130 | 4.150 | 364,720 | -0.07(-1.66%) |
May 26, 2014 | 4.150 | 4.230 | 4.150 | 4.220 | 62,976 | +0.02(+0.48%) |
May 23, 2014 | 4.220 | 4.220 | 4.150 | 4.200 | 604,838 | -0.00(-0.12%) |
May 22, 2014 | 4.190 | 4.220 | 4.160 | 4.205 | 547,081 | +0.05(+1.33%) |
May 21, 2014 | 4.190 | 4.220 | 4.130 | 4.150 | 301,161 | -0.05(-1.19%) |
May 20, 2014 | 4.140 | 4.220 | 4.140 | 4.200 | 624,436 | +0.05(+1.20%) |
May 16, 2014 | 4.150 | 4.150 | 4.150 | 0 | -0.05(-1.19%) | |
May 15, 2014 | 4.140 | 4.200 | 4.060 | 4.200 | 416,676 | +0.01(+0.24%) |
May 14, 2014 | 4.190 | 4.230 | 4.120 | 4.190 | 332,831 | +0.00(+0.00%) |
May 13, 2014 | 4.290 | 4.290 | 4.170 | 4.190 | 351,280 | -0.08(-1.87%) |
May 12, 2014 | 4.300 | 4.340 | 4.230 | 4.270 | 1,104,590 | +0.01(+0.23%) |
May 09, 2014 | 4.190 | 4.280 | 4.190 | 4.260 | 439,020 | +0.06(+1.43%) |
May 08, 2014 | 4.090 | 4.260 | 4.090 | 4.200 | 534,543 | +0.06(+1.45%) |
May 07, 2014 | 4.270 | 4.270 | 4.085 | 4.140 | 733,967 | -0.09(-2.13%) |
May 06, 2014 | 4.250 | 4.300 | 4.200 | 4.230 | 2,616,682 | +0.00(+0.00%) |
May 05, 2014 | 4.290 | 4.315 | 4.190 | 4.230 | 392,133 | -0.07(-1.63%) |
May 02, 2014 | 4.390 | 4.390 | 4.270 | 4.300 | 580,805 | -0.05(-1.15%) |
May 01, 2014 | 4.240 | 4.400 | 4.240 | 4.350 | 835,184 | +0.09(+2.11%) |
Apr 30, 2014 | 4.170 | 4.360 | 4.170 | 4.260 | 922,777 | +0.06(+1.43%) |
Apr 29, 2014 | 4.190 | 4.220 | 4.110 | 4.200 | 492,900 | +0.02(+0.48%) |
Apr 28, 2014 | 4.200 | 4.200 | 4.120 | 4.180 | 545,214 | -0.02(-0.48%) |
Apr 25, 2014 | 4.190 | 4.220 | 4.140 | 4.200 | 579,831 | +0.01(+0.24%) |
Apr 24, 2014 | 4.210 | 4.230 | 4.090 | 4.190 | 698,371 | -0.01(-0.24%) |
Apr 23, 2014 | 4.200 | 4.225 | 4.140 | 4.200 | 324,941 | -0.01(-0.24%) |
Apr 22, 2014 | 4.160 | 4.240 | 4.150 | 4.210 | 360,329 | +0.03(+0.72%) |
Apr 21, 2014 | 4.250 | 4.300 | 4.140 | 4.180 | 581,253 | -0.04(-0.95%) |
Apr 17, 2014 | 4.220 | 4.220 | 4.220 | 0 | +0.19(+4.71%) | |
Apr 16, 2014 | 3.860 | 4.100 | 3.860 | 4.030 | 1,082,549 | +0.20(+5.22%) |
Apr 15, 2014 | 3.790 | 3.850 | 3.740 | 3.830 | 1,300,816 | -0.08(-2.05%) |
Apr 14, 2014 | 3.870 | 3.950 | 3.820 | 3.910 | 819,207 | +0.08(+2.09%) |
Apr 11, 2014 | 3.870 | 3.880 | 3.770 | 3.830 | 724,951 | -0.04(-1.03%) |
Apr 10, 2014 | 3.910 | 3.940 | 3.820 | 3.870 | 796,001 | -0.04(-1.02%) |
Apr 09, 2014 | 3.740 | 3.920 | 3.710 | 3.910 | 1,410,509 | +0.20(+5.39%) |
Apr 08, 2014 | 3.700 | 3.775 | 3.680 | 3.710 | 952,055 | +0.03(+0.82%) |
Apr 07, 2014 | 3.700 | 3.790 | 3.650 | 3.680 | 721,940 | -0.05(-1.34%) |
Apr 04, 2014 | 3.800 | 3.800 | 3.690 | 3.730 | 603,850 | -0.01(-0.27%) |
Apr 03, 2014 | 3.810 | 3.810 | 3.690 | 3.740 | 905,371 | -0.08(-2.09%) |
Apr 02, 2014 | 3.680 | 3.830 | 3.670 | 3.820 | 1,071,620 | +0.15(+4.09%) |
Apr 01, 2014 | 3.700 | 3.700 | 3.630 | 3.670 | 602,783 | -0.03(-0.81%) |
Mar 31, 2014 | 3.830 | 3.830 | 3.660 | 3.700 | 1,229,656 | -0.10(-2.63%) |
Mar 28, 2014 | 3.780 | 3.820 | 3.730 | 3.800 | 848,928 | +0.04(+1.06%) |
Mar 27, 2014 | 3.780 | 3.865 | 3.670 | 3.760 | 1,383,675 | +0.00(+0.00%) |
Mar 26, 2014 | 3.890 | 3.890 | 3.570 | 3.760 | 1,832,535 | -0.06(-1.57%) |
Mar 25, 2014 | 3.710 | 3.860 | 3.710 | 3.820 | 1,734,493 | +0.13(+3.52%) |
Mar 24, 2014 | 3.840 | 3.840 | 3.570 | 3.690 | 1,361,596 | -0.09(-2.38%) |
Mar 21, 2014 | 3.860 | 3.880 | 3.765 | 3.780 | 1,094,072 | +0.00(+0.00%) |
Mar 20, 2014 | 3.700 | 3.840 | 3.700 | 3.780 | 1,012,828 | +0.05(+1.34%) |
Mar 19, 2014 | 3.740 | 3.840 | 3.710 | 3.730 | 1,284,255 | -0.07(-1.84%) |
Mar 18, 2014 | 3.770 | 3.810 | 3.660 | 3.800 | 1,295,202 | -0.01(-0.26%) |
Mar 17, 2014 | 3.800 | 3.860 | 3.780 | 3.810 | 653,639 | +0.03(+0.79%) |
Mar 14, 2014 | 3.870 | 3.870 | 3.680 | 3.780 | 1,427,108 | -0.03(-0.79%) |
Mar 13, 2014 | 3.880 | 3.970 | 3.770 | 3.810 | 1,385,455 | -0.04(-1.04%) |
Mar 12, 2014 | 3.940 | 4.020 | 3.760 | 3.850 | 2,018,769 | -0.14(-3.51%) |
Mar 11, 2014 | 4.410 | 4.430 | 3.950 | 3.990 | 2,058,932 | -0.39(-8.90%) |
Mar 10, 2014 | 4.550 | 4.590 | 4.220 | 4.380 | 2,385,244 | -0.14(-3.10%) |
Mar 07, 2014 | 4.820 | 4.820 | 4.380 | 4.520 | 4,366,417 | -0.02(-0.44%) |
Mar 06, 2014 | 4.380 | 4.580 | 4.370 | 4.540 | 1,759,828 | +0.18(+4.13%) |
Mar 05, 2014 | 4.350 | 4.410 | 4.240 | 4.360 | 1,629,411 | +0.10(+2.35%) |
Mar 04, 2014 | 4.080 | 4.260 | 4.080 | 4.260 | 958,282 | +0.22(+5.45%) |
Mar 03, 2014 | 4.210 | 4.280 | 4.020 | 4.040 | 1,331,333 | -0.19(-4.49%) |
Feb 28, 2014 | 4.130 | 4.270 | 4.050 | 4.230 | 2,567,108 | +0.15(+3.68%) |
Feb 27, 2014 | 4.070 | 4.250 | 4.050 | 4.080 | 1,238,329 | +0.05(+1.24%) |
Feb 26, 2014 | 3.920 | 4.060 | 3.810 | 4.030 | 2,394,588 | +0.11(+2.81%) |
Feb 25, 2014 | 4.060 | 4.090 | 3.890 | 3.920 | 960,954 | -0.11(-2.73%) |
Feb 24, 2014 | 4.000 | 4.090 | 3.840 | 4.030 | 1,291,142 | +0.03(+0.75%) |
Feb 21, 2014 | 3.770 | 4.040 | 3.760 | 4.000 | 4,649,105 | +0.24(+6.38%) |
Feb 20, 2014 | 3.800 | 3.800 | 3.690 | 3.760 | 1,426,827 | +0.03(+0.80%) |
Feb 19, 2014 | 3.850 | 3.950 | 3.700 | 3.730 | 5,348,079 | +0.12(+3.32%) |
Feb 18, 2014 | 3.560 | 3.640 | 3.560 | 3.610 | 3,176,006 | +0.05(+1.40%) |
Feb 14, 2014 | 3.560 | 3.560 | 3.560 | 0 | +0.06(+1.71%) | |
Feb 13, 2014 | 3.730 | 3.760 | 3.460 | 3.500 | 1,280,442 | -0.27(-7.16%) |
Feb 12, 2014 | 3.800 | 3.850 | 3.750 | 3.770 | 549,305 | -0.02(-0.53%) |
Feb 11, 2014 | 3.850 | 3.920 | 3.780 | 3.790 | 1,129,490 | -0.02(-0.52%) |
Feb 10, 2014 | 3.760 | 3.860 | 3.760 | 3.810 | 1,210,180 | +0.07(+1.87%) |
Feb 07, 2014 | 3.650 | 3.780 | 3.610 | 3.740 | 796,612 | +0.12(+3.31%) |
Feb 06, 2014 | 3.590 | 3.670 | 3.590 | 3.620 | 938,396 | +0.02(+0.56%) |
Feb 05, 2014 | 3.750 | 3.790 | 3.540 | 3.600 | 4,950,193 | -0.16(-4.26%) |
Feb 04, 2014 | 3.780 | 3.880 | 3.750 | 3.760 | 2,894,001 | +0.00(+0.00%) |
Feb 03, 2014 | 3.930 | 3.930 | 3.705 | 3.760 | 725,387 | -0.14(-3.59%) |
Jan 31, 2014 | 3.930 | 4.000 | 3.840 | 3.900 | 838,290 | -0.09(-2.26%) |
Jan 30, 2014 | 4.030 | 4.050 | 3.850 | 3.990 | 1,098,331 | -0.05(-1.24%) |
Jan 29, 2014 | 4.010 | 4.170 | 3.990 | 4.040 | 817,217 | -0.01(-0.25%) |
Jan 28, 2014 | 3.900 | 4.060 | 3.890 | 4.050 | 566,314 | +0.16(+4.11%) |
Jan 27, 2014 | 3.920 | 3.940 | 3.830 | 3.890 | 953,312 | -0.09(-2.26%) |
Jan 24, 2014 | 3.980 | 4.000 | 3.880 | 3.980 | 1,290,827 | -0.01(-0.25%) |
Jan 23, 2014 | 3.900 | 4.000 | 3.900 | 3.990 | 464,029 | +0.01(+0.25%) |
Jan 22, 2014 | 4.100 | 4.100 | 3.910 | 3.980 | 477,005 | -0.10(-2.45%) |
Jan 21, 2014 | 4.140 | 4.140 | 4.000 | 4.080 | 684,182 | -0.10(-2.39%) |
Jan 20, 2014 | 4.140 | 4.180 | 4.090 | 4.180 | 448,936 | +0.11(+2.70%) |
Jan 17, 2014 | 4.250 | 4.260 | 4.020 | 4.070 | 999,089 | -0.13(-3.10%) |
Jan 16, 2014 | 3.910 | 4.290 | 3.870 | 4.200 | 1,871,924 | +0.32(+8.25%) |
Jan 15, 2014 | 3.830 | 3.880 | 3.710 | 3.880 | 2,103,333 | +0.05(+1.31%) |
Jan 14, 2014 | 3.550 | 3.960 | 3.500 | 3.830 | 1,839,306 | +0.22(+6.09%) |
Jan 13, 2014 | 3.570 | 3.670 | 3.570 | 3.610 | 389,318 | +0.03(+0.84%) |
Jan 10, 2014 | 3.540 | 3.620 | 3.540 | 3.580 | 404,283 | +0.05(+1.42%) |
Jan 09, 2014 | 3.660 | 3.670 | 3.520 | 3.530 | 1,529,637 | -0.13(-3.55%) |
Jan 08, 2014 | 3.490 | 3.710 | 3.490 | 3.660 | 1,488,459 | +0.14(+3.98%) |
Jan 07, 2014 | 3.330 | 3.540 | 3.300 | 3.520 | 1,977,638 | +0.20(+6.02%) |
Jan 06, 2014 | 3.250 | 3.320 | 3.210 | 3.320 | 1,388,414 | +0.08(+2.47%) |
Jan 03, 2014 | 3.380 | 3.400 | 3.200 | 3.240 | 2,380,290 | -0.17(-4.99%) |
Jan 02, 2014 | 3.470 | 3.500 | 3.380 | 3.410 | 1,886,213 | -0.10(-2.85%) |
Dec 31, 2013 | 3.510 | 3.510 | 3.510 | 0 | +0.07(+2.03%) | |
Dec 30, 2013 | 3.460 | 3.480 | 3.410 | 3.440 | 1,044,389 | -0.05(-1.43%) |
Dec 27, 2013 | 3.450 | 3.540 | 3.450 | 3.490 | 783,434 | +0.00(+0.00%) |
Dec 24, 2013 | 3.490 | 3.490 | 3.490 | 0 | +0.05(+1.45%) | |
Dec 23, 2013 | 3.440 | 3.475 | 3.385 | 3.440 | 3,305,638 | -0.05(-1.43%) |
Dec 20, 2013 | 3.350 | 3.490 | 3.340 | 3.490 | 5,895,216 | +0.09(+2.65%) |
Dec 19, 2013 | 3.360 | 3.400 | 3.350 | 3.400 | 1,821,319 | +0.03(+0.89%) |
Dec 18, 2013 | 3.390 | 3.410 | 3.350 | 3.370 | 2,849,717 | -0.05(-1.46%) |
Dec 17, 2013 | 3.420 | 3.450 | 3.350 | 3.420 | 2,701,474 | +0.01(+0.29%) |
Dec 16, 2013 | 3.370 | 3.430 | 3.335 | 3.410 | 1,261,442 | +0.02(+0.59%) |
Dec 13, 2013 | 3.410 | 3.410 | 3.370 | 3.390 | 1,416,924 | -0.02(-0.59%) |
Dec 12, 2013 | 3.520 | 3.530 | 3.230 | 3.410 | 3,405,738 | -0.12(-3.40%) |
Dec 11, 2013 | 3.500 | 3.540 | 3.490 | 3.530 | 1,513,423 | +0.01(+0.28%) |
Dec 10, 2013 | 3.630 | 3.630 | 3.510 | 3.520 | 1,462,854 | -0.05(-1.40%) |
Dec 09, 2013 | 3.520 | 3.580 | 3.520 | 3.570 | 3,731,995 | +0.00(+0.00%) |
Dec 06, 2013 | 3.590 | 3.600 | 3.530 | 3.570 | 1,807,276 | -0.01(-0.28%) |
Dec 05, 2013 | 3.600 | 3.620 | 3.510 | 3.580 | 1,749,474 | -0.07(-1.92%) |
Dec 04, 2013 | 3.490 | 3.660 | 3.410 | 3.650 | 2,628,564 | -1.00(-21.51%) |
Dec 03, 2013 | 4.350 | 4.720 | 4.320 | 4.650 | 1,978,689 | +0.27(+6.16%) |
Dec 02, 2013 | 4.300 | 4.410 | 4.270 | 4.380 | 1,049,527 | +0.04(+0.92%) |
Nov 29, 2013 | 4.500 | 4.590 | 4.320 | 4.340 | 955,508 | -0.18(-3.98%) |
Nov 28, 2013 | 4.510 | 4.580 | 4.510 | 4.520 | 217,106 | +0.02(+0.44%) |
Nov 27, 2013 | 4.660 | 4.660 | 4.450 | 4.500 | 688,300 | +0.03(+0.67%) |
Nov 26, 2013 | 4.180 | 4.800 | 4.180 | 4.470 | 4,470,574 | +0.08(+1.82%) |
Nov 25, 2013 | 4.410 | 4.420 | 4.310 | 4.390 | 339,844 | -0.08(-1.79%) |
Nov 22, 2013 | 4.640 | 4.670 | 4.400 | 4.470 | 571,274 | -0.20(-4.28%) |
Nov 21, 2013 | 4.690 | 4.720 | 4.590 | 4.670 | 536,603 | +0.00(+0.00%) |
Nov 20, 2013 | 4.530 | 4.820 | 4.530 | 4.670 | 3,278,062 | +0.15(+3.32%) |
Nov 19, 2013 | 4.270 | 4.560 | 4.240 | 4.520 | 6,083,601 | +0.28(+6.60%) |
Nov 18, 2013 | 4.280 | 4.320 | 4.170 | 4.240 | 905,521 | -0.05(-1.17%) |
Nov 15, 2013 | 4.250 | 4.300 | 4.190 | 4.290 | 604,199 | +0.02(+0.47%) |
Nov 14, 2013 | 4.370 | 4.400 | 4.150 | 4.270 | 1,175,032 | -0.50(-10.48%) |
Nov 12, 2013 | 4.820 | 4.820 | 4.640 | 4.770 | 436,884 | -0.10(-2.05%) |
Nov 11, 2013 | 4.920 | 4.980 | 4.750 | 4.870 | 341,848 | -0.06(-1.22%) |
Nov 08, 2013 | 5.100 | 5.100 | 4.880 | 4.930 | 1,079,671 | -0.15(-2.95%) |
Nov 07, 2013 | 5.160 | 5.160 | 5.000 | 5.080 | 315,457 | -0.03(-0.59%) |
Nov 06, 2013 | 5.050 | 5.200 | 5.010 | 5.110 | 577,864 | +0.09(+1.79%) |
Nov 05, 2013 | 4.830 | 5.020 | 4.720 | 5.020 | 1,492,877 | +0.17(+3.51%) |
Nov 04, 2013 | 4.840 | 4.880 | 4.690 | 4.850 | 524,089 | +0.00(+0.00%) |
Nov 01, 2013 | 5.000 | 5.010 | 4.770 | 4.850 | 656,393 | -0.18(-3.58%) |
Oct 31, 2013 | 5.080 | 5.080 | 5.000 | 5.030 | 891,734 | -0.10(-1.95%) |
Oct 30, 2013 | 5.100 | 5.130 | 5.000 | 5.130 | 501,404 | +0.04(+0.79%) |
Oct 29, 2013 | 5.070 | 5.150 | 5.020 | 5.090 | 565,616 | +0.03(+0.59%) |
Oct 28, 2013 | 5.200 | 5.220 | 5.010 | 5.060 | 5,179,615 | -0.04(-0.78%) |
Oct 25, 2013 | 5.050 | 5.110 | 4.920 | 5.100 | 568,094 | +0.09(+1.80%) |
Oct 24, 2013 | 5.000 | 5.110 | 4.940 | 5.010 | 680,045 | +0.06(+1.21%) |
Oct 23, 2013 | 5.080 | 5.340 | 4.950 | 4.950 | 1,984,155 | -0.16(-3.13%) |
Oct 22, 2013 | 4.710 | 5.170 | 4.650 | 5.110 | 2,851,408 | +0.48(+10.37%) |
Oct 21, 2013 | 4.890 | 5.120 | 4.510 | 4.630 | 1,875,270 | +0.05(+1.09%) |
Oct 18, 2013 | 4.160 | 4.590 | 4.150 | 4.580 | 1,733,153 | +0.42(+10.10%) |
Oct 17, 2013 | 4.250 | 4.250 | 4.120 | 4.160 | 324,787 | +0.00(+0.00%) |
Oct 16, 2013 | 4.150 | 4.180 | 4.130 | 4.160 | 422,530 | +0.01(+0.24%) |
Oct 15, 2013 | 4.230 | 4.300 | 4.110 | 4.150 | 1,648,332 | -0.11(-2.58%) |
Oct 11, 2013 | 4.260 | 4.260 | 4.260 | 0 | -0.08(-1.84%) | |
Oct 10, 2013 | 4.350 | 4.370 | 4.320 | 4.340 | 1,316,803 | +0.04(+0.93%) |
Oct 09, 2013 | 4.350 | 4.350 | 4.220 | 4.300 | 1,135,524 | -0.03(-0.69%) |
Oct 08, 2013 | 4.340 | 4.410 | 4.290 | 4.330 | 1,391,531 | -0.05(-1.14%) |
Oct 07, 2013 | 4.280 | 4.400 | 4.270 | 4.380 | 1,023,995 | +0.09(+2.10%) |
Oct 04, 2013 | 4.340 | 4.370 | 4.270 | 4.290 | 1,031,894 | -0.03(-0.69%) |
Oct 03, 2013 | 4.600 | 4.600 | 4.290 | 4.320 | 528,676 | -0.27(-5.88%) |
Oct 02, 2013 | 4.500 | 4.600 | 4.490 | 4.590 | 839,962 | +0.11(+2.46%) |
Oct 01, 2013 | 4.550 | 4.570 | 4.410 | 4.480 | 668,042 | -0.19(-4.07%) |
Sep 27, 2013 | 4.770 | 4.790 | 4.660 | 4.670 | 1,094,333 | -0.09(-1.89%) |
Sep 26, 2013 | 4.860 | 4.860 | 4.730 | 4.760 | 496,887 | -0.10(-2.06%) |
Sep 25, 2013 | 4.760 | 4.870 | 4.750 | 4.860 | 674,829 | +0.09(+1.89%) |
Sep 24, 2013 | 4.840 | 4.860 | 4.720 | 4.770 | 613,680 | -0.09(-1.85%) |
Sep 23, 2013 | 4.980 | 5.090 | 4.800 | 4.860 | 2,394,081 | -0.08(-1.62%) |
Sep 20, 2013 | 5.130 | 5.230 | 4.940 | 4.940 | 3,106,325 | -0.32(-6.08%) |
Sep 19, 2013 | 5.350 | 5.450 | 5.240 | 5.260 | 1,268,746 | -0.06(-1.13%) |
Sep 18, 2013 | 5.390 | 5.390 | 5.270 | 5.320 | 1,110,163 | -0.07(-1.30%) |
Sep 17, 2013 | 5.310 | 5.445 | 5.310 | 5.390 | 871,647 | +0.03(+0.56%) |
Sep 16, 2013 | 5.330 | 5.380 | 5.230 | 5.360 | 555,652 | +0.13(+2.49%) |
Sep 13, 2013 | 5.400 | 5.420 | 5.220 | 5.230 | 834,521 | -0.19(-3.51%) |
Sep 12, 2013 | 5.570 | 5.600 | 5.390 | 5.420 | 1,401,283 | -0.24(-4.24%) |
Sep 11, 2013 | 5.450 | 5.680 | 5.330 | 5.660 | 1,049,168 | +0.24(+4.43%) |
Sep 10, 2013 | 5.410 | 5.560 | 5.390 | 5.420 | 1,198,461 | +0.01(+0.18%) |
Sep 09, 2013 | 5.400 | 5.420 | 5.330 | 5.410 | 1,128,637 | +0.00(+0.00%) |
Sep 06, 2013 | 5.410 | 5.490 | 5.380 | 5.410 | 576,186 | +0.00(+0.00%) |
Sep 05, 2013 | 5.370 | 5.530 | 5.360 | 5.410 | 3,585,143 | +0.04(+0.74%) |
Sep 04, 2013 | 5.350 | 5.510 | 5.290 | 5.370 | 1,257,801 | -0.08(-1.47%) |
Sep 03, 2013 | 5.570 | 5.650 | 5.440 | 5.450 | 976,536 | -0.03(-0.55%) |
Aug 30, 2013 | 5.480 | 5.480 | 5.480 | 0 | +0.08(+1.48%) | |
Aug 29, 2013 | 5.490 | 5.580 | 5.380 | 5.400 | 588,076 | -0.09(-1.64%) |
Aug 28, 2013 | 5.470 | 5.640 | 5.450 | 5.490 | 1,264,371 | +0.01(+0.18%) |
Aug 27, 2013 | 5.550 | 5.680 | 5.430 | 5.480 | 1,385,527 | -0.11(-1.97%) |
Aug 26, 2013 | 5.510 | 5.660 | 5.460 | 5.590 | 1,428,874 | +0.08(+1.45%) |
Aug 23, 2013 | 5.500 | 5.670 | 5.490 | 5.510 | 484,817 | -0.01(-0.18%) |
Aug 22, 2013 | 5.340 | 5.590 | 5.330 | 5.520 | 875,108 | +0.26(+4.94%) |
Aug 21, 2013 | 5.250 | 5.430 | 5.240 | 5.260 | 1,629,543 | -0.04(-0.75%) |
Aug 20, 2013 | 5.150 | 5.380 | 5.110 | 5.300 | 1,000,017 | +0.19(+3.72%) |
Aug 19, 2013 | 5.100 | 5.320 | 5.100 | 5.110 | 1,440,829 | -0.07(-1.35%) |
Aug 16, 2013 | 5.220 | 5.350 | 5.100 | 5.180 | 694,080 | +0.03(+0.58%) |
Aug 15, 2013 | 4.890 | 5.220 | 4.840 | 5.150 | 704,269 | +0.21(+4.25%) |
Aug 14, 2013 | 5.120 | 5.120 | 4.840 | 4.940 | 776,042 | -0.18(-3.52%) |
Aug 13, 2013 | 5.180 | 5.290 | 4.940 | 5.120 | 701,620 | -0.08(-1.54%) |
Aug 12, 2013 | 5.270 | 5.330 | 5.110 | 5.200 | 1,723,445 | -0.06(-1.14%) |
Aug 09, 2013 | 5.180 | 5.290 | 4.980 | 5.260 | 1,143,391 | +0.16(+3.14%) |
Aug 08, 2013 | 4.900 | 5.320 | 4.730 | 5.100 | 3,429,646 | +0.55(+12.09%) |
Aug 07, 2013 | 4.550 | 4.665 | 4.510 | 4.550 | 352,903 | -0.02(-0.44%) |
Aug 06, 2013 | 4.650 | 5.000 | 4.560 | 4.570 | 700,947 | -0.43(-8.60%) |
Aug 02, 2013 | 5.000 | 5.000 | 5.000 | 0 | +0.40(+8.70%) | |
Aug 01, 2013 | 4.160 | 4.770 | 4.130 | 4.600 | 2,496,271 | +0.49(+11.92%) |
Jul 31, 2013 | 4.060 | 4.190 | 3.940 | 4.110 | 1,588,177 | +0.08(+1.99%) |
Jul 30, 2013 | 4.250 | 4.320 | 3.990 | 4.030 | 2,557,771 | -0.35(-7.99%) |
Jul 29, 2013 | 5.250 | 5.270 | 4.370 | 4.380 | 1,957,737 | -1.07(-19.63%) |
Jul 26, 2013 | 5.330 | 5.490 | 5.330 | 5.450 | 920,395 | +0.12(+2.25%) |
Jul 25, 2013 | 5.300 | 5.410 | 5.300 | 5.330 | 723,935 | +0.01(+0.19%) |
Jul 24, 2013 | 5.390 | 5.420 | 5.280 | 5.320 | 473,846 | -0.06(-1.12%) |
Jul 23, 2013 | 5.380 | 5.430 | 5.170 | 5.380 | 642,664 | +0.03(+0.56%) |
Jul 22, 2013 | 5.430 | 5.540 | 5.330 | 5.350 | 994,430 | -0.08(-1.47%) |
Jul 19, 2013 | 5.820 | 5.860 | 5.420 | 5.430 | 929,307 | -0.49(-8.28%) |
Jul 18, 2013 | 5.980 | 5.980 | 5.895 | 5.920 | 425,952 | -0.08(-1.33%) |
Jul 17, 2013 | 6.070 | 6.090 | 5.910 | 6.000 | 687,414 | -0.06(-0.99%) |
Jul 16, 2013 | 6.110 | 6.150 | 5.990 | 6.060 | 404,668 | -0.03(-0.49%) |
Jul 15, 2013 | 6.040 | 6.135 | 5.890 | 6.090 | 326,086 | +0.09(+1.50%) |
Jul 12, 2013 | 6.080 | 6.140 | 5.940 | 6.000 | 266,246 | -0.12(-1.96%) |
Jul 11, 2013 | 6.260 | 6.280 | 6.100 | 6.120 | 946,982 | +0.06(+0.99%) |
Jul 10, 2013 | 6.280 | 6.300 | 5.980 | 6.060 | 666,147 | -0.21(-3.35%) |
Jul 09, 2013 | 6.340 | 6.460 | 6.210 | 6.270 | 1,902,938 | +0.07(+1.13%) |
Jul 08, 2013 | 6.120 | 6.270 | 6.120 | 6.200 | 1,325,752 | +0.43(+7.45%) |
Jul 05, 2013 | 5.920 | 5.920 | 5.760 | 5.770 | 430,218 | -0.14(-2.37%) |
Jul 04, 2013 | 5.900 | 5.970 | 5.900 | 5.910 | 30,482 | +0.04(+0.68%) |
Jul 03, 2013 | 5.860 | 5.980 | 5.760 | 5.870 | 1,514,350 | +0.00(+0.00%) |