Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 5.050 | 5.250 | 4.980 | 5.250 | 727,382 | +0.21(+4.17%) |
Jul 30, 2014 | 5.030 | 5.050 | 4.960 | 5.040 | 264,361 | -0.01(-0.20%) |
Jul 29, 2014 | 4.990 | 5.080 | 4.970 | 5.050 | 146,322 | +0.05(+1.00%) |
Jul 28, 2014 | 4.910 | 5.010 | 4.900 | 5.000 | 554,516 | +0.07(+1.42%) |
Jul 25, 2014 | 4.930 | 4.940 | 4.890 | 4.930 | 232,069 | -0.01(-0.20%) |
Jul 24, 2014 | 4.900 | 4.940 | 4.880 | 4.940 | 44,383 | +0.02(+0.41%) |
Jul 23, 2014 | 4.970 | 4.970 | 4.880 | 4.920 | 57,687 | -0.05(-1.01%) |
Jul 22, 2014 | 5.000 | 5.030 | 4.900 | 4.970 | 157,222 | -0.01(-0.20%) |
Jul 21, 2014 | 4.880 | 5.000 | 4.870 | 4.980 | 96,867 | +0.12(+2.47%) |
Jul 18, 2014 | 4.890 | 4.930 | 4.860 | 4.860 | 462,866 | -0.04(-0.82%) |
Jul 17, 2014 | 4.960 | 5.060 | 4.870 | 4.900 | 226,377 | -0.08(-1.61%) |
Jul 16, 2014 | 4.900 | 5.000 | 4.870 | 4.980 | 210,078 | +0.12(+2.47%) |
Jul 15, 2014 | 4.940 | 4.940 | 4.840 | 4.860 | 183,156 | -0.04(-0.82%) |
Jul 14, 2014 | 4.850 | 4.910 | 4.810 | 4.900 | 145,386 | +0.09(+1.87%) |
Jul 11, 2014 | 4.810 | 4.830 | 4.800 | 4.810 | 45,337 | +0.01(+0.21%) |
Jul 10, 2014 | 4.780 | 4.810 | 4.750 | 4.800 | 149,994 | +0.02(+0.42%) |
Jul 09, 2014 | 4.740 | 4.790 | 4.740 | 4.780 | 145,423 | +0.01(+0.21%) |
Jul 08, 2014 | 4.800 | 4.800 | 4.750 | 4.770 | 531,311 | -0.06(-1.24%) |
Jul 07, 2014 | 4.790 | 4.850 | 4.790 | 4.830 | 152,922 | +0.01(+0.21%) |
Jul 04, 2014 | 4.850 | 4.880 | 4.800 | 4.820 | 53,380 | -0.02(-0.41%) |
Jul 03, 2014 | 4.830 | 4.860 | 4.795 | 4.840 | 86,948 | -0.01(-0.21%) |
Jul 02, 2014 | 4.890 | 4.920 | 4.830 | 4.850 | 228,707 | +0.00(+0.00%) |
Jun 30, 2014 | 4.850 | 4.850 | 4.850 | 0 | +0.03(+0.62%) | |
Jun 27, 2014 | 4.790 | 4.840 | 4.750 | 4.820 | 116,360 | +0.01(+0.21%) |
Jun 26, 2014 | 4.780 | 4.830 | 4.770 | 4.810 | 111,983 | +0.06(+1.26%) |
Jun 25, 2014 | 4.780 | 4.830 | 4.750 | 4.750 | 369,686 | -0.01(-0.21%) |
Jun 24, 2014 | 4.800 | 4.810 | 4.750 | 4.760 | 409,204 | -0.01(-0.21%) |
Jun 23, 2014 | 4.860 | 4.860 | 4.760 | 4.770 | 228,014 | -0.06(-1.24%) |
Jun 20, 2014 | 4.850 | 4.860 | 4.830 | 4.830 | 60,620 | -0.03(-0.62%) |
Jun 19, 2014 | 4.860 | 4.880 | 4.845 | 4.860 | 155,994 | -0.02(-0.41%) |
Jun 18, 2014 | 4.880 | 4.910 | 4.880 | 4.880 | 62,148 | -0.04(-0.81%) |
Jun 17, 2014 | 4.950 | 5.020 | 4.880 | 4.920 | 108,378 | -0.05(-1.01%) |
Jun 16, 2014 | 4.920 | 4.980 | 4.920 | 4.970 | 190,632 | +0.04(+0.81%) |
Jun 13, 2014 | 4.870 | 4.950 | 4.870 | 4.930 | 70,123 | +0.05(+1.02%) |
Jun 12, 2014 | 4.870 | 4.900 | 4.860 | 4.880 | 111,905 | +0.01(+0.21%) |
Jun 11, 2014 | 4.900 | 4.910 | 4.860 | 4.870 | 89,517 | -0.05(-1.02%) |
Jun 10, 2014 | 4.970 | 4.990 | 4.890 | 4.920 | 116,697 | -0.01(-0.20%) |
Jun 06, 2014 | 4.810 | 4.950 | 4.780 | 4.930 | 850,478 | +0.05(+1.02%) |
Jun 05, 2014 | 5.000 | 5.000 | 4.860 | 4.880 | 250,541 | -0.10(-2.01%) |
Jun 04, 2014 | 5.050 | 5.080 | 4.970 | 4.980 | 320,307 | -0.04(-0.80%) |
Jun 03, 2014 | 5.040 | 5.070 | 4.950 | 5.020 | 258,554 | -0.01(-0.20%) |
Jun 02, 2014 | 5.050 | 5.080 | 4.990 | 5.030 | 163,330 | +0.02(+0.40%) |
May 30, 2014 | 5.100 | 5.150 | 4.980 | 5.010 | 229,477 | -0.07(-1.38%) |
May 29, 2014 | 5.020 | 5.150 | 4.990 | 5.080 | 320,523 | +0.10(+2.01%) |
May 28, 2014 | 5.090 | 5.090 | 4.940 | 4.980 | 239,248 | -0.02(-0.40%) |
May 27, 2014 | 4.850 | 5.050 | 4.850 | 5.000 | 439,760 | +0.15(+3.09%) |
May 26, 2014 | 4.880 | 4.900 | 4.840 | 4.850 | 130,672 | +0.01(+0.21%) |
May 23, 2014 | 4.850 | 4.870 | 4.840 | 4.840 | 63,804 | -0.02(-0.41%) |
May 22, 2014 | 4.800 | 4.870 | 4.780 | 4.860 | 114,201 | +0.04(+0.83%) |
May 21, 2014 | 4.820 | 4.880 | 4.800 | 4.820 | 136,377 | -0.01(-0.21%) |
May 20, 2014 | 4.910 | 4.920 | 4.820 | 4.830 | 655,567 | -0.08(-1.63%) |
May 16, 2014 | 4.910 | 4.910 | 4.910 | 0 | +0.01(+0.20%) | |
May 15, 2014 | 4.960 | 4.990 | 4.890 | 4.900 | 235,179 | -0.03(-0.61%) |
May 14, 2014 | 4.920 | 4.940 | 4.860 | 4.930 | 150,438 | +0.05(+1.02%) |
May 13, 2014 | 4.890 | 4.920 | 4.830 | 4.880 | 269,042 | +0.04(+0.83%) |
May 12, 2014 | 5.030 | 5.030 | 4.830 | 4.840 | 970,703 | -0.08(-1.63%) |
May 09, 2014 | 4.760 | 4.930 | 4.760 | 4.920 | 333,835 | +0.15(+3.14%) |
May 08, 2014 | 4.820 | 4.820 | 4.730 | 4.770 | 503,549 | -0.02(-0.42%) |
May 07, 2014 | 4.790 | 4.820 | 4.750 | 4.790 | 247,686 | +0.01(+0.21%) |
May 06, 2014 | 4.940 | 4.940 | 4.720 | 4.780 | 832,367 | -0.19(-3.82%) |
May 05, 2014 | 5.000 | 5.000 | 4.910 | 4.970 | 146,861 | -0.07(-1.39%) |
May 02, 2014 | 5.000 | 5.050 | 4.980 | 5.040 | 274,214 | +0.05(+1.00%) |
May 01, 2014 | 4.820 | 5.020 | 4.770 | 4.990 | 1,791,328 | +0.19(+3.96%) |
Apr 30, 2014 | 4.900 | 4.920 | 4.780 | 4.800 | 846,089 | -0.07(-1.44%) |
Apr 29, 2014 | 5.100 | 5.100 | 4.850 | 4.870 | 562,007 | -0.24(-4.70%) |
Apr 28, 2014 | 5.290 | 5.300 | 5.090 | 5.110 | 333,721 | -0.23(-4.31%) |
Apr 25, 2014 | 5.330 | 5.340 | 5.290 | 5.340 | 97,034 | -0.01(-0.19%) |
Apr 24, 2014 | 5.350 | 5.380 | 5.300 | 5.350 | 80,741 | -0.01(-0.19%) |
Apr 23, 2014 | 5.400 | 5.400 | 5.310 | 5.360 | 112,219 | -0.04(-0.74%) |
Apr 22, 2014 | 5.380 | 5.420 | 5.370 | 5.400 | 100,531 | +0.02(+0.37%) |
Apr 21, 2014 | 5.360 | 5.410 | 5.340 | 5.380 | 78,994 | +0.02(+0.37%) |
Apr 17, 2014 | 5.360 | 5.360 | 5.360 | 0 | +0.02(+0.37%) | |
Apr 16, 2014 | 5.450 | 5.450 | 5.330 | 5.340 | 301,446 | -0.03(-0.56%) |
Apr 15, 2014 | 5.280 | 5.390 | 5.280 | 5.370 | 204,896 | +0.09(+1.70%) |
Apr 14, 2014 | 5.310 | 5.330 | 5.280 | 5.280 | 649,081 | -0.03(-0.56%) |
Apr 11, 2014 | 5.270 | 5.370 | 5.270 | 5.310 | 260,891 | -0.02(-0.38%) |
Apr 10, 2014 | 5.350 | 5.420 | 5.310 | 5.330 | 311,320 | -0.07(-1.30%) |
Apr 09, 2014 | 5.460 | 5.470 | 5.380 | 5.400 | 828,128 | -0.06(-1.10%) |
Apr 08, 2014 | 5.470 | 5.530 | 5.450 | 5.460 | 162,924 | -0.05(-0.91%) |
Apr 07, 2014 | 5.570 | 5.660 | 5.460 | 5.510 | 175,656 | -0.09(-1.61%) |
Apr 04, 2014 | 5.610 | 5.660 | 5.570 | 5.600 | 420,735 | +0.03(+0.54%) |
Apr 03, 2014 | 5.570 | 5.615 | 5.565 | 5.570 | 431,108 | -0.02(-0.36%) |
Apr 02, 2014 | 5.590 | 5.610 | 5.540 | 5.590 | 636,170 | +0.03(+0.54%) |
Apr 01, 2014 | 5.550 | 5.620 | 5.500 | 5.560 | 655,131 | -0.03(-0.54%) |
Mar 31, 2014 | 5.590 | 5.610 | 5.570 | 5.590 | 427,755 | +0.04(+0.72%) |
Mar 28, 2014 | 5.620 | 5.700 | 5.500 | 5.550 | 448,330 | -0.01(-0.18%) |
Mar 27, 2014 | 5.510 | 5.580 | 5.500 | 5.560 | 174,936 | +0.03(+0.54%) |
Mar 26, 2014 | 5.560 | 5.560 | 5.500 | 5.530 | 206,533 | -0.01(-0.18%) |
Mar 25, 2014 | 5.600 | 5.600 | 5.520 | 5.540 | 285,396 | -0.09(-1.60%) |
Mar 24, 2014 | 5.690 | 5.700 | 5.610 | 5.630 | 158,066 | +0.01(+0.18%) |
Mar 21, 2014 | 5.750 | 5.750 | 5.530 | 5.620 | 881,840 | -0.08(-1.40%) |
Mar 20, 2014 | 5.800 | 5.800 | 5.680 | 5.700 | 522,967 | -0.08(-1.38%) |
Mar 19, 2014 | 5.810 | 5.810 | 5.750 | 5.780 | 226,421 | -0.03(-0.52%) |
Mar 18, 2014 | 5.910 | 5.920 | 5.800 | 5.810 | 235,144 | -0.07(-1.19%) |
Mar 17, 2014 | 5.880 | 5.920 | 5.810 | 5.880 | 162,743 | -0.01(-0.17%) |
Mar 14, 2014 | 5.930 | 5.930 | 5.870 | 5.890 | 165,148 | -0.05(-0.84%) |
Mar 13, 2014 | 5.960 | 5.990 | 5.810 | 5.940 | 852,142 | +0.00(+0.00%) |
Mar 12, 2014 | 5.790 | 5.960 | 5.730 | 5.940 | 466,685 | +0.18(+3.13%) |
Mar 11, 2014 | 5.780 | 5.810 | 5.740 | 5.760 | 556,075 | -0.01(-0.17%) |
Mar 10, 2014 | 5.830 | 5.840 | 5.770 | 5.770 | 558,041 | -0.05(-0.86%) |
Mar 07, 2014 | 5.770 | 5.860 | 5.770 | 5.820 | 178,457 | +0.03(+0.52%) |
Mar 06, 2014 | 5.870 | 5.880 | 5.750 | 5.790 | 402,230 | -0.07(-1.19%) |
Mar 05, 2014 | 5.870 | 5.900 | 5.810 | 5.860 | 373,794 | +0.02(+0.34%) |
Mar 04, 2014 | 5.810 | 5.940 | 5.810 | 5.840 | 795,063 | +0.05(+0.86%) |
Mar 03, 2014 | 5.890 | 5.990 | 5.780 | 5.790 | 511,236 | -0.11(-1.86%) |
Feb 28, 2014 | 5.920 | 5.950 | 5.660 | 5.900 | 720,938 | -0.01(-0.17%) |
Feb 27, 2014 | 5.680 | 5.980 | 5.680 | 5.910 | 1,477,489 | +0.21(+3.68%) |
Feb 26, 2014 | 5.800 | 5.980 | 5.670 | 5.700 | 589,633 | -0.05(-0.87%) |
Feb 25, 2014 | 5.590 | 5.820 | 5.560 | 5.750 | 870,669 | +0.16(+2.86%) |
Feb 24, 2014 | 5.420 | 5.640 | 5.420 | 5.590 | 286,690 | +0.15(+2.76%) |
Feb 21, 2014 | 5.440 | 5.490 | 5.410 | 5.440 | 247,365 | -0.01(-0.18%) |
Feb 20, 2014 | 5.470 | 5.490 | 5.420 | 5.450 | 602,200 | -0.01(-0.18%) |
Feb 19, 2014 | 5.490 | 5.490 | 5.450 | 5.460 | 352,463 | -0.04(-0.73%) |
Feb 18, 2014 | 5.530 | 5.550 | 5.480 | 5.500 | 125,190 | -0.02(-0.36%) |
Feb 14, 2014 | 5.520 | 5.520 | 5.520 | 0 | +0.00(+0.00%) | |
Feb 13, 2014 | 5.560 | 5.600 | 5.500 | 5.520 | 390,232 | -0.04(-0.72%) |
Feb 12, 2014 | 5.520 | 5.600 | 5.520 | 5.560 | 605,896 | +0.04(+0.72%) |
Feb 11, 2014 | 5.470 | 5.550 | 5.470 | 5.520 | 807,770 | +0.09(+1.66%) |
Feb 10, 2014 | 5.400 | 5.490 | 5.390 | 5.430 | 1,426,418 | -0.02(-0.37%) |
Feb 07, 2014 | 5.370 | 5.450 | 5.370 | 5.450 | 251,487 | +0.06(+1.11%) |
Feb 06, 2014 | 5.390 | 5.410 | 5.360 | 5.390 | 419,142 | -0.02(-0.37%) |
Feb 05, 2014 | 5.410 | 5.470 | 5.370 | 5.410 | 158,298 | -0.01(-0.18%) |
Feb 04, 2014 | 5.340 | 5.450 | 5.290 | 5.420 | 393,410 | +0.05(+0.93%) |
Feb 03, 2014 | 5.560 | 5.560 | 5.290 | 5.370 | 541,455 | -0.15(-2.72%) |
Jan 31, 2014 | 5.620 | 5.630 | 5.460 | 5.520 | 931,780 | -0.09(-1.60%) |
Jan 30, 2014 | 5.590 | 5.640 | 5.560 | 5.610 | 160,235 | +0.06(+1.08%) |
Jan 29, 2014 | 5.570 | 5.590 | 5.510 | 5.550 | 232,391 | -0.08(-1.42%) |
Jan 28, 2014 | 5.610 | 5.680 | 5.590 | 5.630 | 204,984 | -0.03(-0.53%) |
Jan 27, 2014 | 5.620 | 5.680 | 5.580 | 5.660 | 463,458 | +0.04(+0.71%) |
Jan 24, 2014 | 5.640 | 5.670 | 5.560 | 5.620 | 496,907 | -0.11(-1.92%) |
Jan 23, 2014 | 5.770 | 5.775 | 5.680 | 5.730 | 253,540 | -0.05(-0.87%) |
Jan 22, 2014 | 5.800 | 5.920 | 5.640 | 5.780 | 1,826,036 | +0.04(+0.70%) |
Jan 21, 2014 | 5.600 | 5.800 | 5.580 | 5.740 | 582,944 | +0.17(+3.05%) |
Jan 20, 2014 | 5.520 | 5.590 | 5.490 | 5.570 | 243,833 | +0.10(+1.83%) |
Jan 17, 2014 | 5.490 | 5.520 | 5.470 | 5.470 | 166,226 | +0.01(+0.18%) |
Jan 16, 2014 | 5.450 | 5.560 | 5.430 | 5.460 | 1,765,357 | -0.27(-4.71%) |
Jan 15, 2014 | 5.510 | 5.740 | 5.520 | 5.730 | 485,987 | +0.22(+3.99%) |
Jan 14, 2014 | 5.480 | 5.530 | 5.450 | 5.510 | 948,248 | +0.05(+0.92%) |
Jan 13, 2014 | 5.400 | 5.480 | 5.390 | 5.460 | 754,916 | +0.07(+1.30%) |
Jan 10, 2014 | 5.380 | 5.460 | 5.350 | 5.390 | 505,441 | +0.04(+0.75%) |
Jan 09, 2014 | 5.400 | 5.400 | 5.340 | 5.350 | 756,428 | -0.05(-0.93%) |
Jan 08, 2014 | 5.410 | 5.480 | 5.380 | 5.400 | 314,200 | -0.04(-0.74%) |
Jan 07, 2014 | 5.450 | 5.480 | 5.410 | 5.440 | 1,430,181 | -0.02(-0.37%) |
Jan 06, 2014 | 5.520 | 5.520 | 5.420 | 5.460 | 326,897 | -0.03(-0.55%) |
Jan 03, 2014 | 5.470 | 5.500 | 5.470 | 5.490 | 323,106 | -0.01(-0.18%) |
Jan 02, 2014 | 5.650 | 5.690 | 5.470 | 5.500 | 425,540 | -0.15(-2.65%) |
Dec 31, 2013 | 5.650 | 5.650 | 5.650 | 0 | +0.02(+0.36%) | |
Dec 30, 2013 | 5.520 | 5.670 | 5.460 | 5.630 | 270,687 | +0.12(+2.18%) |
Dec 27, 2013 | 5.490 | 5.555 | 5.480 | 5.510 | 199,518 | +0.05(+0.92%) |
Dec 24, 2013 | 5.460 | 5.460 | 5.460 | 0 | +0.03(+0.55%) | |
Dec 23, 2013 | 5.470 | 5.520 | 5.410 | 5.430 | 167,775 | -0.07(-1.27%) |
Dec 20, 2013 | 5.350 | 5.570 | 5.310 | 5.500 | 243,454 | +0.11(+2.04%) |
Dec 19, 2013 | 5.340 | 5.440 | 5.250 | 5.390 | 291,008 | +0.02(+0.37%) |
Dec 18, 2013 | 5.410 | 5.410 | 5.330 | 5.370 | 106,607 | -0.01(-0.19%) |
Dec 17, 2013 | 5.390 | 5.480 | 5.300 | 5.380 | 213,614 | -0.04(-0.74%) |
Dec 16, 2013 | 5.350 | 5.520 | 5.350 | 5.420 | 300,541 | +0.04(+0.74%) |
Dec 13, 2013 | 5.260 | 5.415 | 5.250 | 5.380 | 288,945 | +0.10(+1.89%) |
Dec 12, 2013 | 5.390 | 5.390 | 5.280 | 5.280 | 437,398 | -0.11(-2.04%) |
Dec 11, 2013 | 5.380 | 5.430 | 5.360 | 5.390 | 141,544 | -0.01(-0.19%) |
Dec 10, 2013 | 5.440 | 5.450 | 5.400 | 5.400 | 255,008 | -0.05(-0.92%) |
Dec 09, 2013 | 5.490 | 5.490 | 5.370 | 5.450 | 771,085 | +0.00(+0.00%) |
Dec 06, 2013 | 5.460 | 5.600 | 5.380 | 5.450 | 1,415,552 | -0.06(-1.09%) |
Dec 05, 2013 | 5.430 | 5.510 | 5.380 | 5.510 | 342,957 | +0.11(+2.04%) |
Dec 04, 2013 | 5.400 | 5.440 | 5.320 | 5.400 | 170,128 | -0.04(-0.74%) |
Dec 03, 2013 | 5.550 | 5.550 | 5.430 | 5.440 | 543,741 | -0.09(-1.63%) |
Dec 02, 2013 | 5.600 | 5.680 | 5.510 | 5.530 | 319,214 | -0.05(-0.90%) |
Nov 29, 2013 | 5.470 | 5.630 | 5.460 | 5.580 | 1,056,979 | +0.07(+1.27%) |
Nov 28, 2013 | 5.440 | 5.510 | 5.410 | 5.510 | 301,025 | +0.10(+1.85%) |
Nov 27, 2013 | 5.410 | 5.430 | 5.340 | 5.410 | 91,123 | +0.03(+0.56%) |
Nov 26, 2013 | 5.460 | 5.460 | 5.280 | 5.380 | 261,921 | -0.03(-0.55%) |
Nov 25, 2013 | 5.480 | 5.525 | 5.390 | 5.410 | 794,923 | -0.03(-0.55%) |
Nov 22, 2013 | 5.250 | 5.480 | 5.250 | 5.440 | 447,498 | +0.17(+3.23%) |
Nov 21, 2013 | 5.220 | 5.270 | 5.130 | 5.270 | 115,833 | +0.03(+0.57%) |
Nov 20, 2013 | 5.240 | 5.290 | 5.230 | 5.240 | 203,739 | +0.02(+0.38%) |
Nov 19, 2013 | 5.190 | 5.250 | 5.190 | 5.220 | 255,372 | +0.02(+0.38%) |
Nov 18, 2013 | 5.170 | 5.250 | 5.170 | 5.200 | 146,203 | +0.05(+0.97%) |
Nov 15, 2013 | 5.150 | 5.210 | 5.070 | 5.150 | 221,326 | +0.01(+0.19%) |
Nov 14, 2013 | 4.970 | 5.170 | 4.940 | 5.140 | 208,028 | +0.13(+2.59%) |
Nov 12, 2013 | 4.990 | 5.040 | 4.990 | 5.010 | 131,314 | +0.01(+0.20%) |
Nov 11, 2013 | 4.980 | 5.050 | 4.860 | 5.000 | 332,309 | +0.06(+1.21%) |
Nov 08, 2013 | 4.860 | 4.970 | 4.860 | 4.940 | 349,056 | +0.06(+1.23%) |
Nov 07, 2013 | 4.860 | 4.900 | 4.850 | 4.880 | 245,984 | -0.01(-0.20%) |
Nov 06, 2013 | 4.850 | 4.890 | 4.850 | 4.890 | 101,131 | +0.02(+0.41%) |
Nov 05, 2013 | 4.830 | 4.880 | 4.815 | 4.870 | 123,020 | +0.03(+0.62%) |
Nov 04, 2013 | 4.770 | 4.850 | 4.770 | 4.840 | 79,455 | +0.06(+1.26%) |
Nov 01, 2013 | 4.880 | 4.900 | 4.780 | 4.780 | 215,626 | -0.10(-2.05%) |
Oct 31, 2013 | 4.810 | 4.900 | 4.780 | 4.880 | 287,063 | +0.06(+1.24%) |
Oct 30, 2013 | 4.780 | 4.830 | 4.770 | 4.820 | 808,108 | +0.03(+0.63%) |
Oct 29, 2013 | 4.800 | 4.810 | 4.780 | 4.790 | 174,177 | -0.01(-0.21%) |
Oct 28, 2013 | 4.830 | 4.830 | 4.780 | 4.800 | 327,135 | -0.01(-0.21%) |
Oct 25, 2013 | 4.820 | 4.840 | 4.780 | 4.810 | 519,786 | -0.03(-0.62%) |
Oct 24, 2013 | 4.790 | 4.850 | 4.790 | 4.840 | 89,587 | +0.02(+0.41%) |
Oct 23, 2013 | 4.840 | 4.910 | 4.785 | 4.820 | 867,456 | -0.09(-1.83%) |
Oct 22, 2013 | 4.880 | 4.910 | 4.860 | 4.910 | 595,826 | +0.01(+0.20%) |
Oct 21, 2013 | 4.770 | 4.950 | 4.770 | 4.900 | 1,251,384 | +0.11(+2.30%) |
Oct 18, 2013 | 4.740 | 4.800 | 4.740 | 4.790 | 341,384 | +0.03(+0.63%) |
Oct 17, 2013 | 4.760 | 4.780 | 4.750 | 4.760 | 117,131 | +0.00(+0.00%) |
Oct 16, 2013 | 4.790 | 4.790 | 4.750 | 4.760 | 140,167 | -0.03(-0.63%) |
Oct 15, 2013 | 4.880 | 4.895 | 4.760 | 4.790 | 1,037,891 | -0.12(-2.44%) |
Oct 11, 2013 | 4.910 | 4.910 | 4.910 | 0 | +0.07(+1.45%) | |
Oct 10, 2013 | 4.840 | 4.860 | 4.740 | 4.840 | 992,008 | +0.01(+0.21%) |
Oct 09, 2013 | 4.790 | 4.830 | 4.730 | 4.830 | 221,065 | +0.03(+0.63%) |
Oct 08, 2013 | 4.760 | 4.800 | 4.760 | 4.800 | 2,256,518 | +0.02(+0.42%) |
Oct 07, 2013 | 4.730 | 4.800 | 4.695 | 4.780 | 611,553 | +0.06(+1.27%) |
Oct 04, 2013 | 4.780 | 4.780 | 4.700 | 4.720 | 365,008 | -0.05(-1.05%) |
Oct 03, 2013 | 4.820 | 4.840 | 4.760 | 4.770 | 452,529 | -0.07(-1.45%) |
Oct 02, 2013 | 4.910 | 4.910 | 4.840 | 4.840 | 92,610 | -0.06(-1.22%) |
Oct 01, 2013 | 4.840 | 4.980 | 4.840 | 4.900 | 867,063 | -0.11(-2.20%) |
Sep 27, 2013 | 4.850 | 5.040 | 4.830 | 5.010 | 889,070 | +0.17(+3.51%) |
Sep 26, 2013 | 4.810 | 4.860 | 4.810 | 4.840 | 221,267 | +0.00(+0.00%) |
Sep 25, 2013 | 4.810 | 4.850 | 4.800 | 4.840 | 229,672 | +0.03(+0.62%) |
Sep 24, 2013 | 4.920 | 4.930 | 4.800 | 4.810 | 1,316,466 | -0.13(-2.63%) |
Sep 23, 2013 | 4.920 | 4.940 | 4.910 | 4.940 | 274,907 | +0.03(+0.61%) |
Sep 20, 2013 | 4.970 | 4.990 | 4.900 | 4.910 | 358,395 | -0.05(-1.01%) |
Sep 19, 2013 | 4.870 | 4.980 | 4.860 | 4.960 | 235,393 | +0.12(+2.48%) |
Sep 18, 2013 | 4.810 | 4.850 | 4.800 | 4.840 | 117,589 | +0.03(+0.62%) |
Sep 17, 2013 | 4.840 | 4.900 | 4.780 | 4.810 | 109,538 | -0.06(-1.23%) |
Sep 16, 2013 | 4.950 | 4.950 | 4.840 | 4.870 | 68,875 | -0.08(-1.62%) |
Sep 13, 2013 | 4.930 | 4.980 | 4.860 | 4.950 | 172,021 | +0.00(+0.00%) |
Sep 12, 2013 | 4.980 | 5.020 | 4.890 | 4.950 | 98,346 | +0.00(+0.00%) |
Sep 11, 2013 | 5.000 | 5.010 | 4.860 | 4.950 | 247,820 | +0.00(+0.00%) |
Sep 10, 2013 | 4.800 | 5.090 | 4.800 | 4.950 | 408,261 | +0.15(+3.13%) |
Sep 09, 2013 | 4.780 | 4.850 | 4.770 | 4.800 | 185,574 | +0.03(+0.63%) |
Sep 06, 2013 | 4.790 | 4.830 | 4.750 | 4.770 | 83,913 | -0.05(-1.04%) |
Sep 05, 2013 | 4.860 | 4.860 | 4.800 | 4.820 | 625,650 | -0.04(-0.82%) |
Sep 04, 2013 | 4.870 | 4.880 | 4.820 | 4.860 | 204,244 | +0.02(+0.41%) |
Sep 03, 2013 | 4.820 | 4.860 | 4.820 | 4.840 | 218,447 | -0.02(-0.41%) |
Aug 30, 2013 | 4.860 | 4.860 | 4.860 | 0 | +0.02(+0.41%) | |
Aug 29, 2013 | 4.860 | 4.870 | 4.820 | 4.840 | 459,263 | -0.04(-0.82%) |
Aug 28, 2013 | 4.900 | 4.920 | 4.860 | 4.880 | 516,095 | -0.02(-0.41%) |
Aug 27, 2013 | 4.860 | 4.960 | 4.860 | 4.900 | 654,892 | +0.04(+0.82%) |
Aug 26, 2013 | 4.850 | 4.890 | 4.830 | 4.860 | 131,497 | +0.01(+0.21%) |
Aug 23, 2013 | 4.850 | 4.880 | 4.850 | 4.850 | 53,283 | -0.01(-0.21%) |
Aug 22, 2013 | 4.790 | 4.860 | 4.780 | 4.860 | 643,641 | +0.04(+0.83%) |
Aug 21, 2013 | 4.870 | 4.880 | 4.800 | 4.820 | 545,767 | -0.06(-1.23%) |
Aug 20, 2013 | 4.890 | 4.900 | 4.840 | 4.880 | 431,213 | +0.05(+1.04%) |
Aug 19, 2013 | 4.830 | 4.850 | 4.810 | 4.830 | 255,470 | -0.04(-0.82%) |
Aug 16, 2013 | 4.900 | 4.950 | 4.820 | 4.870 | 682,138 | -0.03(-0.61%) |
Aug 15, 2013 | 4.940 | 4.990 | 4.900 | 4.900 | 303,955 | -0.11(-2.20%) |
Aug 14, 2013 | 4.900 | 5.020 | 4.850 | 5.010 | 381,863 | +0.08(+1.62%) |
Aug 13, 2013 | 4.960 | 4.970 | 4.880 | 4.930 | 518,069 | -0.03(-0.60%) |
Aug 12, 2013 | 4.980 | 5.020 | 4.940 | 4.960 | 260,847 | -0.04(-0.80%) |
Aug 09, 2013 | 5.000 | 5.030 | 4.990 | 5.000 | 57,154 | -0.02(-0.40%) |
Aug 08, 2013 | 5.020 | 5.050 | 5.000 | 5.020 | 52,040 | +0.00(+0.00%) |
Aug 07, 2013 | 4.970 | 5.090 | 4.950 | 5.020 | 136,419 | +0.04(+0.80%) |
Aug 06, 2013 | 4.990 | 5.000 | 4.970 | 4.980 | 345,194 | -0.01(-0.20%) |
Aug 02, 2013 | 4.990 | 4.990 | 4.990 | 0 | +0.03(+0.60%) |