Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 4.158 | 4.245 | 4.100 | 4.148 | 744,675 | -0.06(-1.38%) |
Sep 29, 2014 | 4.322 | 4.331 | 4.206 | 4.206 | 379,359 | -0.09(-2.02%) |
Sep 26, 2014 | 4.283 | 4.386 | 4.216 | 4.293 | 698,303 | -0.10(-2.20%) |
Sep 25, 2014 | 4.003 | 4.389 | 3.987 | 4.389 | 1,164,311 | +0.35(+8.59%) |
Sep 24, 2014 | 4.100 | 4.187 | 4.032 | 4.042 | 706,089 | -0.05(-1.18%) |
Sep 23, 2014 | 4.167 | 4.245 | 4.090 | 4.090 | 1,337,804 | -0.03(-0.70%) |
Sep 22, 2014 | 4.380 | 4.385 | 4.042 | 4.119 | 2,241,511 | -0.35(-7.78%) |
Sep 19, 2014 | 4.544 | 4.621 | 4.399 | 4.467 | 3,977,199 | -0.12(-2.53%) |
Sep 18, 2014 | 4.708 | 4.756 | 4.524 | 4.582 | 1,345,937 | -0.15(-3.26%) |
Sep 17, 2014 | 5.026 | 5.026 | 4.708 | 4.737 | 1,024,279 | -0.25(-5.03%) |
Sep 16, 2014 | 4.920 | 5.103 | 4.833 | 4.987 | 806,702 | +0.09(+1.77%) |
Sep 15, 2014 | 4.746 | 4.968 | 4.727 | 4.901 | 1,041,591 | +0.19(+4.10%) |
Sep 12, 2014 | 4.775 | 4.833 | 4.659 | 4.708 | 1,083,312 | -0.21(-4.31%) |
Sep 11, 2014 | 4.881 | 4.920 | 4.775 | 4.920 | 1,115,970 | -0.02(-0.39%) |
Sep 10, 2014 | 4.901 | 5.007 | 4.862 | 4.939 | 619,214 | -0.08(-1.54%) |
Sep 09, 2014 | 4.881 | 5.065 | 4.833 | 5.016 | 600,499 | +0.09(+1.76%) |
Sep 08, 2014 | 5.045 | 5.069 | 4.843 | 4.930 | 707,257 | -0.15(-3.04%) |
Sep 05, 2014 | 5.065 | 5.151 | 4.958 | 5.084 | 539,343 | +0.05(+0.96%) |
Sep 04, 2014 | 5.286 | 5.402 | 4.958 | 5.036 | 892,520 | -0.23(-4.40%) |
Sep 03, 2014 | 5.402 | 5.442 | 5.258 | 5.267 | 669,060 | -0.14(-2.50%) |
Sep 02, 2014 | 5.576 | 5.586 | 5.325 | 5.402 | 1,001,131 | -0.33(-5.72%) |
Aug 29, 2014 | 5.653 | 5.730 | 5.730 | 5.730 | 470,099 | +0.02(+0.34%) |
Aug 28, 2014 | 5.672 | 5.711 | 5.614 | 5.711 | 452,073 | +0.10(+1.72%) |
Aug 27, 2014 | 5.672 | 5.730 | 5.528 | 5.614 | 543,386 | +0.03(+0.52%) |
Aug 26, 2014 | 5.682 | 5.701 | 5.557 | 5.586 | 652,252 | +0.00(+0.00%) |
Aug 25, 2014 | 5.643 | 5.701 | 5.566 | 5.586 | 436,369 | -0.09(-1.53%) |
Aug 22, 2014 | 5.653 | 5.701 | 5.537 | 5.672 | 345,958 | +0.06(+1.03%) |
Aug 21, 2014 | 5.489 | 5.634 | 5.489 | 5.614 | 652,713 | -0.04(-0.68%) |
Aug 20, 2014 | 5.730 | 5.730 | 5.624 | 5.653 | 481,906 | -0.10(-1.68%) |
Aug 19, 2014 | 5.885 | 5.933 | 5.701 | 5.750 | 591,608 | -0.12(-1.97%) |
Aug 18, 2014 | 5.721 | 5.836 | 5.682 | 5.865 | 362,340 | +0.14(+2.36%) |
Aug 15, 2014 | 5.537 | 5.759 | 5.431 | 5.730 | 721,984 | +0.08(+1.37%) |
Aug 14, 2014 | 5.933 | 5.942 | 5.634 | 5.653 | 677,416 | -0.15(-2.66%) |
Aug 13, 2014 | 5.914 | 5.952 | 5.807 | 5.807 | 685,153 | -0.06(-0.99%) |
Aug 12, 2014 | 5.952 | 6.097 | 5.836 | 5.865 | 978,416 | +0.15(+2.70%) |
Aug 11, 2014 | 5.672 | 5.846 | 5.586 | 5.711 | 1,158,533 | +0.03(+0.51%) |
Aug 08, 2014 | 5.721 | 5.836 | 5.605 | 5.682 | 1,094,516 | -0.10(-1.67%) |
Aug 07, 2014 | 5.991 | 6.010 | 5.730 | 5.778 | 1,567,231 | -0.25(-4.16%) |
Aug 06, 2014 | 6.521 | 6.531 | 5.904 | 6.029 | 2,485,721 | -0.45(-6.99%) |
Aug 05, 2014 | 6.434 | 6.550 | 6.213 | 6.483 | 817,843 | +0.13(+1.97%) |
Aug 04, 2014 | 6.608 | 6.608 | 6.198 | 6.357 | 678,999 | -0.25(-3.80%) |
Aug 01, 2014 | 6.589 | 6.724 | 6.463 | 6.608 | 656,650 | +0.06(+0.88%) |
Jul 31, 2014 | 6.483 | 6.608 | 6.386 | 6.550 | 755,399 | -0.06(-0.88%) |
Jul 30, 2014 | 6.589 | 6.685 | 6.454 | 6.608 | 656,506 | +0.01(+0.15%) |
Jul 29, 2014 | 6.753 | 6.817 | 6.589 | 6.598 | 578,697 | -0.14(-2.15%) |
Jul 28, 2014 | 6.637 | 6.772 | 6.550 | 6.743 | 657,822 | +0.11(+1.60%) |
Jul 25, 2014 | 6.203 | 6.637 | 6.193 | 6.637 | 736,478 | +0.41(+6.50%) |
Jul 24, 2014 | 6.367 | 6.425 | 6.222 | 6.232 | 645,123 | -0.20(-3.15%) |
Jul 23, 2014 | 6.618 | 6.658 | 6.338 | 6.434 | 845,782 | -0.16(-2.49%) |
Jul 22, 2014 | 6.695 | 6.753 | 6.560 | 6.598 | 459,872 | -0.10(-1.44%) |
Jul 21, 2014 | 6.676 | 6.734 | 6.550 | 6.695 | 496,921 | +0.10(+1.46%) |
Jul 18, 2014 | 6.695 | 6.695 | 6.483 | 6.598 | 524,598 | -0.16(-2.43%) |
Jul 17, 2014 | 6.463 | 6.762 | 6.367 | 6.762 | 1,066,160 | +0.37(+5.73%) |
Jul 16, 2014 | 6.348 | 6.512 | 6.270 | 6.396 | 987,977 | -0.07(-1.04%) |
Jul 15, 2014 | 6.695 | 6.898 | 6.406 | 6.463 | 1,122,756 | -0.29(-4.29%) |
Jul 14, 2014 | 6.608 | 6.936 | 6.521 | 6.753 | 1,313,524 | -0.26(-3.71%) |
Jul 11, 2014 | 6.820 | 7.033 | 6.753 | 7.013 | 1,220,765 | +0.17(+2.54%) |
Jul 10, 2014 | 7.370 | 7.409 | 6.796 | 6.840 | 1,864,909 | -0.43(-5.97%) |
Jul 09, 2014 | 6.936 | 7.418 | 6.907 | 7.274 | 2,121,778 | +0.39(+5.60%) |
Jul 08, 2014 | 6.781 | 6.898 | 6.608 | 6.888 | 1,256,474 | +0.21(+3.18%) |
Jul 07, 2014 | 6.753 | 6.878 | 6.637 | 6.676 | 694,604 | -0.17(-2.54%) |
Jul 03, 2014 | 6.608 | 6.849 | 6.849 | 6.849 | 676,176 | +0.14(+2.16%) |
Jul 02, 2014 | 6.608 | 6.753 | 6.512 | 6.705 | 704,246 | +0.14(+2.06%) |
Jul 01, 2014 | 6.734 | 6.734 | 6.522 | 6.570 | 611,149 | -0.11(-1.59%) |
Jun 30, 2014 | 6.406 | 6.685 | 6.184 | 6.676 | 1,120,363 | +0.23(+3.59%) |
Jun 27, 2014 | 6.521 | 6.666 | 6.379 | 6.444 | 822,476 | -0.10(-1.47%) |
Jun 26, 2014 | 6.570 | 6.685 | 6.454 | 6.541 | 1,243,795 | -0.11(-1.60%) |
Jun 25, 2014 | 6.560 | 6.830 | 6.560 | 6.647 | 1,050,449 | +0.06(+0.88%) |
Jun 24, 2014 | 6.907 | 6.975 | 6.589 | 6.589 | 1,505,668 | -0.30(-4.34%) |
Jun 23, 2014 | 6.743 | 6.984 | 6.656 | 6.888 | 1,047,553 | +0.15(+2.29%) |
Jun 20, 2014 | 6.782 | 6.811 | 6.492 | 6.734 | 4,502,597 | -0.11(-1.55%) |
Jun 19, 2014 | 6.512 | 6.878 | 6.512 | 6.840 | 2,602,589 | +0.41(+6.46%) |
Jun 18, 2014 | 6.126 | 6.473 | 6.097 | 6.425 | 1,603,031 | +0.26(+4.23%) |
Jun 17, 2014 | 5.885 | 6.270 | 5.701 | 6.164 | 1,638,480 | +0.13(+2.08%) |
Jun 16, 2014 | 5.952 | 6.116 | 5.894 | 6.039 | 1,510,388 | +0.13(+2.12%) |
Jun 13, 2014 | 5.914 | 5.942 | 5.682 | 5.914 | 704,031 | +0.01(+0.16%) |
Jun 12, 2014 | 5.508 | 5.923 | 5.479 | 5.904 | 1,190,122 | +0.47(+8.70%) |
Jun 11, 2014 | 5.219 | 5.431 | 5.204 | 5.431 | 470,342 | +0.24(+4.65%) |
Jun 10, 2014 | 5.016 | 5.219 | 4.978 | 5.190 | 543,635 | +0.13(+2.48%) |
Jun 06, 2014 | 5.074 | 5.084 | 4.987 | 5.065 | 328,599 | -0.03(-0.57%) |
Jun 05, 2014 | 5.065 | 5.132 | 5.016 | 5.094 | 574,781 | +0.07(+1.34%) |
Jun 04, 2014 | 5.026 | 5.122 | 4.968 | 5.026 | 865,615 | -0.02(-0.38%) |
Jun 03, 2014 | 5.026 | 5.151 | 4.901 | 5.045 | 490,742 | +0.00(+0.00%) |
Jun 02, 2014 | 5.122 | 5.209 | 4.997 | 5.045 | 388,386 | -0.08(-1.51%) |
May 30, 2014 | 5.065 | 5.132 | 4.930 | 5.122 | 696,863 | +0.05(+0.95%) |
May 29, 2014 | 5.016 | 5.161 | 4.939 | 5.074 | 568,395 | +0.02(+0.38%) |
May 28, 2014 | 5.171 | 5.171 | 5.007 | 5.055 | 1,034,465 | -0.17(-3.32%) |
May 27, 2014 | 5.325 | 5.341 | 5.190 | 5.229 | 478,181 | -0.16(-3.04%) |
May 23, 2014 | 5.402 | 5.393 | 5.393 | 5.393 | 109,776 | -0.05(-0.88%) |
May 22, 2014 | 5.460 | 5.499 | 5.393 | 5.441 | 150,910 | +0.07(+1.26%) |
May 21, 2014 | 5.354 | 5.402 | 5.306 | 5.373 | 190,812 | +0.02(+0.36%) |
May 20, 2014 | 5.229 | 5.450 | 5.200 | 5.354 | 301,684 | -0.01(-0.18%) |
May 19, 2014 | 5.460 | 5.508 | 5.258 | 5.364 | 301,340 | -0.01(-0.18%) |
May 16, 2014 | 5.325 | 5.412 | 5.306 | 5.373 | 243,889 | -0.06(-1.07%) |
May 15, 2014 | 5.566 | 5.566 | 5.315 | 5.431 | 625,378 | -0.18(-3.26%) |
May 14, 2014 | 5.663 | 5.672 | 5.557 | 5.614 | 323,928 | +0.08(+1.39%) |
May 13, 2014 | 5.653 | 5.696 | 5.518 | 5.537 | 406,153 | -0.09(-1.54%) |
May 12, 2014 | 5.605 | 5.788 | 5.586 | 5.624 | 473,058 | +0.08(+1.39%) |
May 09, 2014 | 5.614 | 5.624 | 5.441 | 5.547 | 393,742 | -0.07(-1.20%) |
May 08, 2014 | 5.508 | 5.634 | 5.470 | 5.614 | 383,861 | +0.13(+2.28%) |
May 07, 2014 | 5.614 | 5.624 | 5.470 | 5.489 | 368,204 | -0.15(-2.74%) |
May 06, 2014 | 5.643 | 5.711 | 5.624 | 5.643 | 356,739 | -0.01(-0.17%) |
May 05, 2014 | 5.788 | 5.836 | 5.634 | 5.653 | 455,088 | -0.05(-0.85%) |
May 02, 2014 | 5.306 | 5.778 | 5.277 | 5.701 | 935,369 | +0.44(+8.44%) |
May 01, 2014 | 5.248 | 5.325 | 5.175 | 5.258 | 350,119 | -0.15(-2.85%) |
Apr 30, 2014 | 5.344 | 5.450 | 5.229 | 5.412 | 411,652 | +0.04(+0.72%) |
Apr 29, 2014 | 5.238 | 5.412 | 5.209 | 5.373 | 483,199 | +0.16(+3.15%) |
Apr 28, 2014 | 5.364 | 5.383 | 5.161 | 5.209 | 460,231 | -0.13(-2.35%) |
Apr 25, 2014 | 5.122 | 5.354 | 5.113 | 5.335 | 441,184 | +0.25(+4.93%) |
Apr 24, 2014 | 5.055 | 5.209 | 5.026 | 5.084 | 577,454 | -0.10(-1.86%) |
Apr 23, 2014 | 5.132 | 5.209 | 4.997 | 5.180 | 612,401 | +0.11(+2.09%) |
Apr 22, 2014 | 5.074 | 5.094 | 4.804 | 5.074 | 1,701,232 | -0.18(-3.49%) |
Apr 21, 2014 | 5.103 | 5.315 | 5.103 | 5.258 | 580,140 | +0.08(+1.49%) |
Apr 17, 2014 | 5.258 | 5.180 | 5.180 | 5.180 | 789,788 | -0.14(-2.54%) |
Apr 16, 2014 | 5.354 | 5.354 | 5.238 | 5.315 | 371,130 | +0.00(+0.00%) |
Apr 15, 2014 | 5.422 | 5.422 | 5.238 | 5.315 | 937,950 | -0.26(-4.67%) |
Apr 14, 2014 | 5.663 | 5.721 | 5.489 | 5.576 | 364,114 | +0.04(+0.70%) |
Apr 11, 2014 | 5.769 | 5.788 | 5.537 | 5.537 | 769,379 | -0.22(-3.85%) |
Apr 10, 2014 | 5.750 | 5.817 | 5.701 | 5.759 | 489,115 | +0.04(+0.67%) |
Apr 09, 2014 | 5.634 | 5.797 | 5.567 | 5.721 | 351,845 | +0.01(+0.17%) |
Apr 08, 2014 | 5.701 | 5.730 | 5.576 | 5.711 | 848,458 | +0.14(+2.42%) |
Apr 07, 2014 | 5.663 | 5.807 | 5.499 | 5.576 | 848,385 | -0.15(-2.69%) |
Apr 04, 2014 | 5.778 | 5.807 | 5.672 | 5.730 | 747,951 | +0.10(+1.71%) |
Apr 03, 2014 | 5.672 | 5.701 | 5.508 | 5.634 | 627,877 | -0.04(-0.68%) |
Apr 02, 2014 | 5.489 | 5.759 | 5.489 | 5.672 | 889,729 | +0.31(+5.76%) |
Apr 01, 2014 | 5.422 | 5.499 | 5.306 | 5.364 | 432,120 | -0.01(-0.18%) |
Mar 31, 2014 | 5.595 | 5.605 | 5.277 | 5.373 | 628,223 | -0.20(-3.63%) |
Mar 28, 2014 | 5.422 | 5.653 | 5.309 | 5.576 | 648,670 | +0.15(+2.85%) |
Mar 27, 2014 | 5.296 | 5.441 | 5.209 | 5.422 | 868,101 | +0.05(+0.90%) |
Mar 26, 2014 | 5.634 | 5.750 | 5.296 | 5.373 | 1,097,113 | -0.23(-4.13%) |
Mar 25, 2014 | 5.489 | 5.730 | 5.489 | 5.605 | 725,889 | +0.06(+1.04%) |
Mar 24, 2014 | 5.827 | 5.846 | 5.460 | 5.547 | 1,613,732 | -0.46(-7.70%) |
Mar 21, 2014 | 6.078 | 6.184 | 5.856 | 6.010 | 758,599 | +0.01(+0.16%) |
Mar 20, 2014 | 5.663 | 6.097 | 5.663 | 6.000 | 996,323 | +0.14(+2.47%) |
Mar 19, 2014 | 5.991 | 6.087 | 5.836 | 5.856 | 806,562 | -0.31(-5.01%) |
Mar 18, 2014 | 6.039 | 6.328 | 5.798 | 6.164 | 1,120,968 | -0.06(-0.93%) |
Mar 17, 2014 | 6.502 | 6.608 | 6.174 | 6.222 | 1,612,532 | -0.25(-3.87%) |
Mar 14, 2014 | 6.598 | 6.772 | 6.319 | 6.473 | 1,877,372 | -0.05(-0.74%) |
Mar 13, 2014 | 5.952 | 6.666 | 5.798 | 6.521 | 3,021,521 | +0.61(+10.28%) |
Mar 12, 2014 | 5.441 | 5.991 | 5.422 | 5.914 | 2,614,030 | +0.62(+11.66%) |
Mar 11, 2014 | 5.055 | 5.393 | 4.987 | 5.296 | 1,054,391 | +0.28(+5.58%) |
Mar 10, 2014 | 5.094 | 5.103 | 4.978 | 5.016 | 873,005 | -0.11(-2.07%) |
Mar 07, 2014 | 5.084 | 5.171 | 4.958 | 5.122 | 662,687 | -0.05(-0.93%) |
Mar 06, 2014 | 5.238 | 5.277 | 5.122 | 5.171 | 904,446 | +0.10(+1.90%) |
Mar 05, 2014 | 5.209 | 5.286 | 5.065 | 5.074 | 1,052,688 | -0.14(-2.59%) |
Mar 04, 2014 | 5.190 | 5.267 | 5.084 | 5.209 | 445,709 | -0.10(-1.82%) |
Mar 03, 2014 | 5.306 | 5.354 | 5.151 | 5.306 | 868,123 | +0.21(+4.17%) |
Feb 28, 2014 | 5.248 | 5.286 | 5.055 | 5.094 | 596,020 | -0.10(-1.86%) |
Feb 27, 2014 | 5.171 | 5.331 | 5.122 | 5.190 | 861,371 | +0.03(+0.56%) |
Feb 26, 2014 | 5.383 | 5.383 | 5.036 | 5.161 | 1,025,540 | -0.22(-4.12%) |
Feb 25, 2014 | 5.547 | 5.566 | 5.325 | 5.383 | 549,537 | -0.18(-3.29%) |
Feb 24, 2014 | 5.566 | 5.653 | 5.508 | 5.566 | 429,802 | +0.06(+1.05%) |
Feb 21, 2014 | 5.624 | 5.672 | 5.412 | 5.508 | 421,466 | -0.08(-1.38%) |
Feb 20, 2014 | 5.315 | 5.614 | 5.267 | 5.586 | 591,548 | +0.23(+4.32%) |
Feb 19, 2014 | 5.595 | 5.672 | 5.296 | 5.354 | 891,998 | -0.30(-5.29%) |
Feb 18, 2014 | 5.682 | 5.692 | 5.499 | 5.653 | 909,977 | +0.03(+0.51%) |
Feb 14, 2014 | 5.508 | 5.624 | 5.624 | 5.624 | 1,267,870 | +0.21(+3.92%) |
Feb 13, 2014 | 5.315 | 5.422 | 5.229 | 5.412 | 1,172,645 | +0.13(+2.37%) |
Feb 12, 2014 | 5.537 | 5.537 | 5.209 | 5.286 | 768,074 | -0.16(-3.01%) |
Feb 11, 2014 | 5.267 | 5.499 | 5.209 | 5.450 | 1,641,492 | +0.26(+5.02%) |
Feb 10, 2014 | 5.055 | 5.296 | 5.007 | 5.190 | 1,480,905 | +0.21(+4.26%) |
Feb 07, 2014 | 4.833 | 5.016 | 4.823 | 4.978 | 897,202 | +0.18(+3.82%) |
Feb 06, 2014 | 4.872 | 4.920 | 4.775 | 4.795 | 690,513 | -0.06(-1.19%) |
Feb 05, 2014 | 4.901 | 5.016 | 4.823 | 4.852 | 721,105 | +0.04(+0.80%) |
Feb 04, 2014 | 4.833 | 4.930 | 4.775 | 4.814 | 787,454 | -0.13(-2.54%) |
Feb 03, 2014 | 4.901 | 5.113 | 4.823 | 4.939 | 873,347 | +0.11(+2.20%) |
Jan 31, 2014 | 4.852 | 5.094 | 4.746 | 4.833 | 660,515 | -0.02(-0.40%) |
Jan 30, 2014 | 4.891 | 4.968 | 4.775 | 4.852 | 650,175 | -0.15(-3.08%) |
Jan 29, 2014 | 4.881 | 5.074 | 4.833 | 5.007 | 854,366 | +0.15(+3.18%) |
Jan 28, 2014 | 4.872 | 4.891 | 4.727 | 4.852 | 501,769 | +0.05(+1.00%) |
Jan 27, 2014 | 5.074 | 5.103 | 4.804 | 4.804 | 846,754 | -0.30(-5.86%) |
Jan 24, 2014 | 5.084 | 5.122 | 5.007 | 5.103 | 1,038,756 | +0.11(+2.12%) |
Jan 23, 2014 | 5.016 | 5.142 | 4.968 | 4.997 | 764,262 | +0.06(+1.17%) |
Jan 22, 2014 | 5.113 | 5.122 | 4.901 | 4.939 | 628,527 | -0.14(-2.85%) |
Jan 21, 2014 | 4.939 | 5.180 | 4.872 | 5.084 | 1,153,438 | +0.06(+1.15%) |
Jan 17, 2014 | 5.016 | 5.026 | 5.026 | 5.026 | 1,350,798 | +0.20(+4.20%) |
Jan 16, 2014 | 4.592 | 4.852 | 4.592 | 4.823 | 1,949,416 | +0.46(+10.62%) |
Jan 15, 2014 | 4.206 | 4.467 | 4.158 | 4.360 | 542,744 | +0.15(+3.67%) |
Jan 14, 2014 | 4.254 | 4.409 | 4.177 | 4.206 | 596,929 | -0.15(-3.54%) |
Jan 13, 2014 | 4.206 | 4.418 | 4.187 | 4.360 | 660,156 | +0.19(+4.63%) |
Jan 10, 2014 | 4.187 | 4.245 | 4.129 | 4.167 | 403,891 | +0.06(+1.41%) |
Jan 09, 2014 | 4.139 | 4.235 | 4.032 | 4.110 | 340,044 | -0.03(-0.70%) |
Jan 08, 2014 | 4.264 | 4.264 | 4.110 | 4.139 | 458,699 | -0.16(-3.81%) |
Jan 07, 2014 | 4.264 | 4.341 | 4.139 | 4.303 | 560,589 | -0.01(-0.22%) |
Jan 06, 2014 | 4.389 | 4.428 | 4.312 | 4.312 | 345,093 | -0.07(-1.54%) |
Jan 03, 2014 | 4.418 | 4.544 | 4.303 | 4.380 | 625,159 | -0.04(-0.87%) |
Jan 02, 2014 | 4.196 | 4.423 | 4.187 | 4.418 | 1,144,472 | +0.30(+7.26%) |
Dec 31, 2013 | 3.975 | 4.119 | 4.119 | 4.119 | 882,668 | +0.14(+3.64%) |
Dec 30, 2013 | 4.042 | 4.119 | 3.975 | 3.975 | 687,111 | -0.09(-2.14%) |
Dec 27, 2013 | 3.946 | 4.061 | 3.907 | 4.061 | 460,967 | +0.14(+3.69%) |
Dec 26, 2013 | 3.917 | 3.984 | 3.888 | 3.917 | 399,003 | +0.06(+1.50%) |
Dec 24, 2013 | 3.811 | 3.907 | 3.811 | 3.859 | 291,684 | +0.00(+0.00%) |
Dec 23, 2013 | 3.965 | 3.965 | 3.801 | 3.859 | 940,075 | -0.17(-4.31%) |
Dec 20, 2013 | 3.965 | 4.032 | 3.849 | 4.032 | 1,375,167 | +0.10(+2.45%) |
Dec 19, 2013 | 4.003 | 4.061 | 3.820 | 3.936 | 814,850 | -0.10(-2.39%) |
Dec 18, 2013 | 4.090 | 4.187 | 4.032 | 4.032 | 375,147 | -0.08(-1.88%) |
Dec 17, 2013 | 4.177 | 4.245 | 4.042 | 4.110 | 325,782 | -0.11(-2.52%) |
Dec 16, 2013 | 4.032 | 4.274 | 4.003 | 4.216 | 434,369 | +0.16(+4.05%) |
Dec 13, 2013 | 4.052 | 4.158 | 4.013 | 4.052 | 447,367 | -0.01(-0.24%) |
Dec 12, 2013 | 3.820 | 4.071 | 3.820 | 4.061 | 647,194 | +0.12(+2.93%) |
Dec 11, 2013 | 4.052 | 4.061 | 3.897 | 3.946 | 702,764 | -0.09(-2.15%) |
Dec 10, 2013 | 4.061 | 4.110 | 4.003 | 4.032 | 815,280 | +0.09(+2.20%) |
Dec 09, 2013 | 3.888 | 3.955 | 3.868 | 3.946 | 740,801 | +0.08(+2.00%) |
Dec 06, 2013 | 4.148 | 4.187 | 3.811 | 3.868 | 1,712,594 | -0.22(-5.42%) |
Dec 05, 2013 | 4.129 | 4.131 | 4.052 | 4.090 | 546,646 | -0.14(-3.42%) |
Dec 04, 2013 | 4.139 | 4.254 | 4.052 | 4.235 | 1,036,326 | +0.18(+4.52%) |
Dec 03, 2013 | 4.061 | 4.110 | 4.042 | 4.052 | 780,276 | +0.00(+0.00%) |
Dec 02, 2013 | 4.303 | 4.360 | 4.032 | 4.052 | 1,082,735 | -0.35(-7.89%) |
Nov 29, 2013 | 4.235 | 4.399 | 4.110 | 4.399 | 394,669 | +0.32(+7.80%) |
Nov 27, 2013 | 4.052 | 4.158 | 4.003 | 4.081 | 464,199 | +0.02(+0.47%) |
Nov 26, 2013 | 4.110 | 4.196 | 4.052 | 4.061 | 522,433 | -0.11(-2.55%) |
Nov 25, 2013 | 4.052 | 4.245 | 3.975 | 4.167 | 808,649 | -0.09(-2.04%) |
Nov 22, 2013 | 4.312 | 4.351 | 4.167 | 4.254 | 731,985 | -0.05(-1.12%) |
Nov 21, 2013 | 4.399 | 4.428 | 4.187 | 4.303 | 1,190,390 | -0.17(-3.88%) |
Nov 20, 2013 | 4.669 | 4.708 | 4.447 | 4.476 | 904,933 | -0.27(-5.69%) |
Nov 19, 2013 | 4.766 | 4.852 | 4.679 | 4.746 | 547,389 | -0.14(-2.77%) |
Nov 18, 2013 | 4.930 | 4.958 | 4.727 | 4.881 | 941,778 | -0.05(-0.98%) |
Nov 15, 2013 | 5.074 | 5.113 | 4.901 | 4.930 | 649,552 | -0.23(-4.49%) |
Nov 14, 2013 | 5.122 | 5.190 | 5.016 | 5.161 | 487,227 | +0.15(+3.08%) |
Nov 12, 2013 | 5.151 | 5.258 | 4.978 | 5.007 | 443,092 | -0.17(-3.35%) |
Nov 11, 2013 | 5.209 | 5.229 | 5.026 | 5.180 | 210,406 | -0.06(-1.10%) |
Nov 08, 2013 | 4.862 | 5.258 | 4.833 | 5.238 | 602,014 | +0.30(+6.05%) |
Nov 07, 2013 | 5.074 | 5.175 | 4.939 | 4.939 | 452,521 | -0.27(-5.19%) |
Nov 06, 2013 | 5.209 | 5.209 | 5.094 | 5.209 | 452,181 | +0.00(+0.00%) |
Nov 05, 2013 | 5.306 | 5.344 | 5.151 | 5.209 | 443,377 | -0.11(-2.00%) |
Nov 04, 2013 | 5.055 | 5.354 | 5.007 | 5.315 | 729,726 | +0.26(+5.15%) |
Nov 01, 2013 | 5.219 | 5.219 | 4.968 | 5.055 | 780,667 | -0.14(-2.78%) |
Oct 31, 2013 | 5.045 | 5.248 | 5.040 | 5.200 | 352,361 | +0.00(+0.00%) |
Oct 30, 2013 | 5.306 | 5.364 | 5.055 | 5.200 | 508,451 | +0.01(+0.19%) |
Oct 29, 2013 | 5.586 | 5.591 | 5.190 | 5.190 | 499,408 | -0.41(-7.24%) |
Oct 28, 2013 | 5.537 | 5.711 | 5.518 | 5.595 | 337,417 | +0.09(+1.58%) |
Oct 25, 2013 | 5.460 | 5.595 | 5.402 | 5.508 | 440,306 | -0.03(-0.52%) |
Oct 24, 2013 | 5.306 | 5.566 | 5.296 | 5.537 | 487,841 | +0.28(+5.32%) |
Oct 23, 2013 | 5.277 | 5.479 | 5.161 | 5.258 | 438,437 | -0.06(-1.09%) |
Oct 22, 2013 | 5.055 | 5.344 | 5.055 | 5.315 | 756,108 | +0.31(+6.17%) |
Oct 21, 2013 | 4.852 | 5.045 | 4.843 | 5.007 | 452,642 | +0.16(+3.39%) |
Oct 18, 2013 | 4.930 | 4.949 | 4.843 | 4.843 | 437,492 | -0.08(-1.57%) |
Oct 17, 2013 | 4.939 | 4.958 | 4.852 | 4.920 | 827,947 | +0.19(+4.08%) |
Oct 16, 2013 | 4.717 | 4.766 | 4.602 | 4.727 | 406,514 | +0.00(+0.00%) |
Oct 15, 2013 | 4.602 | 4.746 | 4.582 | 4.727 | 416,791 | +0.10(+2.08%) |
Oct 14, 2013 | 4.650 | 4.698 | 4.582 | 4.630 | 387,061 | +0.06(+1.27%) |
Oct 11, 2013 | 4.640 | 4.650 | 4.553 | 4.573 | 655,609 | -0.17(-3.66%) |
Oct 10, 2013 | 4.823 | 4.920 | 4.679 | 4.746 | 413,530 | -0.04(-0.81%) |
Oct 09, 2013 | 4.727 | 4.833 | 4.544 | 4.785 | 774,288 | +0.03(+0.61%) |
Oct 08, 2013 | 4.843 | 4.920 | 4.746 | 4.756 | 419,728 | -0.09(-1.79%) |
Oct 07, 2013 | 4.987 | 5.026 | 4.804 | 4.843 | 575,538 | -0.10(-1.95%) |
Oct 04, 2013 | 4.949 | 4.997 | 4.843 | 4.939 | 313,930 | +0.05(+0.99%) |
Oct 03, 2013 | 5.007 | 5.065 | 4.843 | 4.891 | 392,381 | -0.15(-3.06%) |
Oct 02, 2013 | 5.113 | 5.286 | 4.939 | 5.045 | 578,422 | +0.01(+0.19%) |