Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 2.782 | 2.861 | 2.769 | 2.851 | 11,931,472 | +0.03(+1.12%) |
Oct 30, 2014 | 2.801 | 2.851 | 2.782 | 2.820 | 9,740,595 | -0.01(-0.44%) |
Oct 29, 2014 | 2.782 | 2.905 | 2.776 | 2.832 | 16,705,110 | -0.03(-0.88%) |
Oct 28, 2014 | 2.826 | 2.876 | 2.801 | 2.857 | 20,917,554 | +0.04(+1.57%) |
Oct 27, 2014 | 2.813 | 2.895 | 2.964 | 2.813 | 16,811,300 | -0.15(-5.10%) |
Oct 24, 2014 | 2.901 | 3.021 | 2.895 | 2.964 | 13,820,684 | +0.08(+2.61%) |
Oct 23, 2014 | 2.788 | 2.964 | 2.776 | 2.889 | 30,640,238 | +0.11(+3.85%) |
Oct 22, 2014 | 2.776 | 2.820 | 2.757 | 2.782 | 8,114,224 | -0.02(-0.67%) |
Oct 21, 2014 | 2.719 | 2.807 | 2.706 | 2.801 | 12,933,079 | -0.03(-1.11%) |
Oct 20, 2014 | 2.851 | 2.876 | 2.813 | 2.832 | 7,277,478 | -0.06(-2.17%) |
Oct 17, 2014 | 2.908 | 2.920 | 2.864 | 2.895 | 10,594,464 | +0.06(+2.00%) |
Oct 16, 2014 | 2.820 | 2.870 | 2.807 | 2.838 | 12,358,264 | -0.09(-3.22%) |
Oct 15, 2014 | 2.958 | 2.983 | 2.879 | 2.933 | 12,920,471 | -0.09(-2.92%) |
Oct 14, 2014 | 2.971 | 3.059 | 2.945 | 3.021 | 11,184,187 | +0.05(+1.69%) |
Oct 13, 2014 | 2.920 | 3.008 | 2.908 | 2.971 | 13,738,107 | +0.10(+3.51%) |
Oct 10, 2014 | 2.927 | 2.990 | 2.864 | 2.870 | 13,656,969 | -0.15(-5.00%) |
Oct 09, 2014 | 3.115 | 3.122 | 3.008 | 3.021 | 13,995,466 | -0.06(-1.84%) |
Oct 08, 2014 | 3.128 | 3.139 | 3.059 | 3.078 | 15,782,562 | -0.03(-0.81%) |
Oct 07, 2014 | 3.147 | 3.178 | 3.084 | 3.103 | 9,765,747 | +0.00(+0.00%) |
Oct 06, 2014 | 3.266 | 3.266 | 3.103 | 3.103 | 13,718,270 | +0.04(+1.23%) |
Oct 03, 2014 | 3.046 | 3.087 | 2.991 | 3.065 | 8,597,306 | +0.03(+0.83%) |
Oct 02, 2014 | 2.990 | 3.059 | 2.952 | 3.040 | 8,787,530 | +0.06(+2.11%) |
Oct 01, 2014 | 3.008 | 3.071 | 2.952 | 2.977 | 8,516,785 | -0.04(-1.46%) |
Sep 30, 2014 | 3.046 | 3.059 | 2.964 | 3.021 | 11,911,230 | -0.04(-1.23%) |
Sep 29, 2014 | 3.046 | 3.134 | 3.027 | 3.059 | 12,764,054 | -0.09(-2.99%) |
Sep 26, 2014 | 3.178 | 3.185 | 3.153 | 3.153 | 8,177,449 | -0.06(-1.76%) |
Sep 25, 2014 | 3.216 | 3.234 | 3.178 | 3.210 | 10,535,456 | -0.03(-0.97%) |
Sep 24, 2014 | 3.216 | 3.266 | 3.197 | 3.241 | 9,411,767 | +0.03(+0.98%) |
Sep 23, 2014 | 3.235 | 3.285 | 3.204 | 3.210 | 5,240,137 | -0.04(-1.16%) |
Sep 22, 2014 | 3.292 | 3.311 | 3.210 | 3.248 | 7,057,891 | -0.12(-3.55%) |
Sep 19, 2014 | 3.380 | 3.399 | 3.342 | 3.367 | 10,041,217 | +0.01(+0.19%) |
Sep 18, 2014 | 3.326 | 3.424 | 3.317 | 3.361 | 11,726,511 | +0.00(+0.00%) |
Sep 17, 2014 | 3.373 | 3.402 | 3.336 | 3.361 | 13,717,103 | +0.01(+0.19%) |
Sep 16, 2014 | 3.348 | 3.399 | 3.342 | 3.355 | 11,863,141 | +0.01(+0.38%) |
Sep 15, 2014 | 3.373 | 3.405 | 3.317 | 3.342 | 6,023,159 | -0.01(-0.19%) |
Sep 12, 2014 | 3.323 | 3.380 | 3.317 | 3.348 | 10,669,351 | -0.04(-1.12%) |
Sep 11, 2014 | 3.418 | 3.424 | 3.361 | 3.386 | 13,938,651 | -0.04(-1.10%) |
Sep 10, 2014 | 3.480 | 3.487 | 3.392 | 3.424 | 17,752,936 | -0.12(-3.37%) |
Sep 09, 2014 | 3.575 | 3.600 | 3.518 | 3.543 | 11,475,829 | -0.11(-3.10%) |
Sep 08, 2014 | 3.770 | 3.801 | 3.638 | 3.657 | 12,424,129 | -0.13(-3.49%) |
Sep 05, 2014 | 3.801 | 3.814 | 3.725 | 3.789 | 7,618,936 | -0.02(-0.50%) |
Sep 04, 2014 | 3.808 | 3.871 | 3.808 | 3.808 | 8,972,849 | +0.04(+1.17%) |
Sep 03, 2014 | 3.701 | 3.820 | 3.701 | 3.764 | 14,097,135 | +0.09(+2.40%) |
Sep 02, 2014 | 3.587 | 3.694 | 3.587 | 3.676 | 10,424,852 | +0.03(+0.86%) |
Aug 29, 2014 | 3.638 | 3.644 | 3.644 | 3.644 | 6,145,285 | +0.01(+0.35%) |
Aug 28, 2014 | 3.739 | 3.745 | 3.606 | 3.631 | 12,972,046 | -0.16(-4.15%) |
Aug 27, 2014 | 3.751 | 3.805 | 3.739 | 3.789 | 8,293,608 | +0.06(+1.52%) |
Aug 26, 2014 | 3.650 | 3.757 | 3.638 | 3.732 | 10,744,438 | +0.11(+3.13%) |
Aug 25, 2014 | 3.600 | 3.638 | 3.569 | 3.619 | 10,055,774 | +0.05(+1.41%) |
Aug 22, 2014 | 3.556 | 3.587 | 3.543 | 3.569 | 5,783,689 | +0.01(+0.18%) |
Aug 21, 2014 | 3.581 | 3.594 | 3.553 | 3.562 | 7,539,880 | +0.00(+0.00%) |
Aug 20, 2014 | 3.562 | 3.562 | 3.543 | 3.562 | 3,929,962 | +0.01(+0.18%) |
Aug 19, 2014 | 3.506 | 3.594 | 3.506 | 3.556 | 15,671,792 | +0.05(+1.44%) |
Aug 18, 2014 | 3.512 | 3.525 | 3.468 | 3.506 | 5,756,588 | +0.01(+0.36%) |
Aug 15, 2014 | 3.531 | 3.531 | 3.449 | 3.493 | 8,309,087 | -0.01(-0.18%) |
Aug 14, 2014 | 3.518 | 3.531 | 3.480 | 3.499 | 18,404,004 | -0.02(-0.54%) |
Aug 13, 2014 | 3.619 | 3.625 | 3.462 | 3.518 | 13,431,985 | -0.09(-2.61%) |
Aug 12, 2014 | 3.638 | 3.663 | 3.613 | 3.613 | 5,104,870 | -0.04(-1.09%) |
Aug 11, 2014 | 3.696 | 3.703 | 3.643 | 3.653 | 5,984,024 | -0.03(-0.68%) |
Aug 08, 2014 | 3.628 | 3.681 | 3.616 | 3.678 | 4,728,763 | +0.04(+1.03%) |
Aug 07, 2014 | 3.684 | 3.709 | 3.609 | 3.640 | 9,948,958 | -0.03(-0.85%) |
Aug 06, 2014 | 3.640 | 3.703 | 3.640 | 3.671 | 6,877,990 | +0.04(+1.03%) |
Aug 05, 2014 | 3.659 | 3.706 | 3.621 | 3.634 | 7,132,296 | -0.06(-1.69%) |
Aug 04, 2014 | 3.671 | 3.718 | 3.634 | 3.696 | 8,592,404 | +0.04(+1.03%) |
Aug 01, 2014 | 3.671 | 3.734 | 3.640 | 3.659 | 9,448,278 | -0.03(-0.68%) |
Jul 31, 2014 | 3.665 | 3.734 | 3.653 | 3.684 | 9,610,325 | -0.07(-1.84%) |
Jul 30, 2014 | 3.784 | 3.819 | 3.728 | 3.753 | 16,196,727 | -0.13(-3.23%) |
Jul 29, 2014 | 3.878 | 3.891 | 3.834 | 3.878 | 6,293,876 | +0.01(+0.16%) |
Jul 28, 2014 | 3.878 | 3.928 | 3.847 | 3.872 | 4,229,297 | +0.03(+0.65%) |
Jul 25, 2014 | 3.859 | 3.903 | 3.834 | 3.847 | 5,031,408 | -0.01(-0.16%) |
Jul 24, 2014 | 3.778 | 3.903 | 3.765 | 3.853 | 10,377,348 | +0.12(+3.19%) |
Jul 23, 2014 | 3.728 | 3.759 | 3.703 | 3.734 | 7,220,019 | -0.01(-0.17%) |
Jul 22, 2014 | 3.756 | 3.790 | 3.740 | 3.740 | 8,739,078 | -0.03(-0.67%) |
Jul 21, 2014 | 3.765 | 3.778 | 3.715 | 3.765 | 10,773,225 | -0.02(-0.50%) |
Jul 18, 2014 | 3.878 | 3.903 | 3.765 | 3.784 | 16,613,700 | -0.03(-0.82%) |
Jul 17, 2014 | 3.928 | 3.941 | 3.790 | 3.815 | 20,961,428 | -0.17(-4.25%) |
Jul 16, 2014 | 4.054 | 4.079 | 3.922 | 3.985 | 9,444,271 | -0.01(-0.16%) |
Jul 15, 2014 | 3.960 | 4.016 | 3.934 | 3.991 | 11,456,665 | +0.05(+1.27%) |
Jul 14, 2014 | 3.928 | 3.985 | 3.906 | 3.941 | 7,391,301 | +0.03(+0.80%) |
Jul 11, 2014 | 3.841 | 3.916 | 3.834 | 3.909 | 8,496,422 | +0.01(+0.32%) |
Jul 10, 2014 | 3.891 | 3.916 | 3.853 | 3.897 | 10,343,818 | -0.04(-1.11%) |
Jul 09, 2014 | 3.909 | 3.966 | 3.903 | 3.941 | 5,994,821 | +0.04(+0.96%) |
Jul 08, 2014 | 3.928 | 3.934 | 3.884 | 3.903 | 6,911,124 | -0.03(-0.64%) |
Jul 07, 2014 | 3.853 | 3.956 | 3.822 | 3.928 | 9,068,011 | +0.11(+2.96%) |
Jul 03, 2014 | 3.753 | 3.815 | 3.815 | 3.815 | 9,323,987 | +0.06(+1.67%) |
Jul 02, 2014 | 3.678 | 3.759 | 3.640 | 3.753 | 13,865,117 | +0.06(+1.70%) |
Jul 01, 2014 | 3.715 | 3.756 | 3.671 | 3.690 | 11,569,012 | +0.00(+0.00%) |
Jun 30, 2014 | 3.703 | 3.703 | 3.634 | 3.690 | 11,438,046 | -0.03(-0.84%) |
Jun 27, 2014 | 3.784 | 3.790 | 3.696 | 3.721 | 11,395,148 | -0.12(-3.10%) |
Jun 26, 2014 | 3.866 | 3.878 | 3.797 | 3.841 | 8,043,389 | -0.06(-1.61%) |
Jun 25, 2014 | 3.934 | 3.947 | 3.881 | 3.903 | 4,704,193 | -0.03(-0.80%) |
Jun 24, 2014 | 3.903 | 3.985 | 3.903 | 3.934 | 8,961,428 | +0.01(+0.16%) |
Jun 23, 2014 | 3.891 | 3.934 | 3.878 | 3.928 | 6,635,350 | +0.07(+1.79%) |
Jun 20, 2014 | 3.866 | 3.884 | 3.841 | 3.859 | 6,015,296 | -0.02(-0.48%) |
Jun 19, 2014 | 3.903 | 3.941 | 3.853 | 3.878 | 4,401,465 | +0.00(+0.00%) |
Jun 18, 2014 | 3.790 | 3.909 | 3.772 | 3.878 | 8,523,940 | +0.11(+2.82%) |
Jun 17, 2014 | 3.747 | 3.800 | 3.740 | 3.772 | 4,623,060 | -0.01(-0.33%) |
Jun 16, 2014 | 3.815 | 3.815 | 3.765 | 3.784 | 5,369,685 | -0.04(-0.98%) |
Jun 13, 2014 | 3.850 | 3.853 | 3.794 | 3.822 | 4,264,531 | -0.01(-0.33%) |
Jun 12, 2014 | 3.866 | 3.891 | 3.834 | 3.834 | 3,732,153 | -0.04(-0.97%) |
Jun 11, 2014 | 3.903 | 3.903 | 3.841 | 3.872 | 7,268,891 | -0.02(-0.48%) |
Jun 10, 2014 | 3.878 | 3.906 | 3.853 | 3.891 | 5,970,545 | +0.05(+1.31%) |
Jun 06, 2014 | 3.828 | 3.866 | 3.809 | 3.841 | 4,545,309 | +0.09(+2.51%) |
Jun 05, 2014 | 3.784 | 3.803 | 3.734 | 3.747 | 5,957,637 | -0.01(-0.33%) |
Jun 04, 2014 | 3.803 | 3.815 | 3.747 | 3.759 | 4,935,588 | -0.04(-0.99%) |
Jun 03, 2014 | 3.696 | 3.809 | 3.696 | 3.797 | 12,068,453 | +0.09(+2.36%) |
Jun 02, 2014 | 3.700 | 3.728 | 3.659 | 3.709 | 8,205,622 | -0.01(-0.34%) |
May 30, 2014 | 3.784 | 3.802 | 3.712 | 3.721 | 12,416,473 | -0.14(-3.57%) |
May 29, 2014 | 3.891 | 3.903 | 3.822 | 3.859 | 6,826,503 | -0.03(-0.65%) |
May 28, 2014 | 3.859 | 3.891 | 3.822 | 3.884 | 8,231,096 | +0.03(+0.65%) |
May 27, 2014 | 3.828 | 3.919 | 3.809 | 3.859 | 10,130,594 | +0.04(+1.15%) |
May 23, 2014 | 3.878 | 3.815 | 3.815 | 3.815 | 9,375,223 | -0.03(-0.81%) |
May 22, 2014 | 3.878 | 3.878 | 3.797 | 3.847 | 4,886,298 | -0.01(-0.14%) |
May 21, 2014 | 3.846 | 3.865 | 3.803 | 3.852 | 6,866,576 | -0.01(-0.32%) |
May 20, 2014 | 3.952 | 3.965 | 3.818 | 3.865 | 9,179,377 | -0.09(-2.21%) |
May 19, 2014 | 3.983 | 3.983 | 3.915 | 3.952 | 5,540,987 | -0.07(-1.71%) |
May 16, 2014 | 4.071 | 4.071 | 3.996 | 4.021 | 5,895,254 | -0.01(-0.31%) |
May 15, 2014 | 3.996 | 4.046 | 3.958 | 4.033 | 6,550,244 | +0.01(+0.15%) |
May 14, 2014 | 4.071 | 4.077 | 4.008 | 4.027 | 7,222,030 | -0.04(-1.07%) |
May 13, 2014 | 4.095 | 4.114 | 4.067 | 4.071 | 5,063,177 | -0.04(-0.91%) |
May 12, 2014 | 4.102 | 4.145 | 4.089 | 4.108 | 8,692,218 | +0.06(+1.38%) |
May 09, 2014 | 4.027 | 4.127 | 3.971 | 4.052 | 13,359,660 | +0.01(+0.31%) |
May 08, 2014 | 4.064 | 4.083 | 3.996 | 4.039 | 6,954,218 | +0.00(+0.00%) |
May 07, 2014 | 3.977 | 4.083 | 3.946 | 4.039 | 11,123,126 | +0.12(+3.02%) |
May 06, 2014 | 3.877 | 3.989 | 3.877 | 3.921 | 6,171,431 | +0.04(+1.13%) |
May 05, 2014 | 3.927 | 3.946 | 3.859 | 3.877 | 9,737,193 | -0.06(-1.43%) |
May 02, 2014 | 3.778 | 3.940 | 3.778 | 3.933 | 9,640,062 | +0.18(+4.82%) |
May 01, 2014 | 3.740 | 3.781 | 3.696 | 3.753 | 4,238,016 | +0.01(+0.17%) |
Apr 30, 2014 | 3.721 | 3.771 | 3.703 | 3.746 | 4,927,133 | -0.01(-0.33%) |
Apr 29, 2014 | 3.837 | 3.877 | 3.734 | 3.759 | 8,992,620 | -0.02(-0.66%) |
Apr 28, 2014 | 3.734 | 3.784 | 3.696 | 3.784 | 5,817,602 | +0.01(+0.33%) |
Apr 25, 2014 | 3.784 | 3.790 | 3.728 | 3.771 | 5,106,884 | -0.02(-0.66%) |
Apr 24, 2014 | 3.827 | 3.838 | 3.731 | 3.796 | 5,818,867 | +0.02(+0.66%) |
Apr 23, 2014 | 3.778 | 3.796 | 3.709 | 3.771 | 5,519,049 | +0.00(+0.00%) |
Apr 22, 2014 | 3.815 | 3.840 | 3.746 | 3.771 | 6,365,900 | -0.06(-1.63%) |
Apr 21, 2014 | 3.852 | 3.859 | 3.740 | 3.834 | 6,457,178 | +0.01(+0.16%) |
Apr 17, 2014 | 3.690 | 3.827 | 3.827 | 3.827 | 12,793,681 | +0.14(+3.89%) |
Apr 16, 2014 | 3.740 | 3.753 | 3.640 | 3.684 | 14,048,338 | -0.01(-0.17%) |
Apr 15, 2014 | 3.771 | 3.771 | 3.603 | 3.690 | 15,063,708 | -0.09(-2.47%) |
Apr 14, 2014 | 3.827 | 3.855 | 3.753 | 3.784 | 13,165,857 | +0.01(+0.33%) |
Apr 11, 2014 | 3.821 | 3.834 | 3.753 | 3.771 | 15,275,562 | -0.07(-1.79%) |
Apr 10, 2014 | 3.868 | 3.884 | 3.802 | 3.840 | 9,169,667 | -0.01(-0.16%) |
Apr 09, 2014 | 3.927 | 3.933 | 3.827 | 3.846 | 9,106,730 | -0.10(-2.53%) |
Apr 08, 2014 | 3.971 | 4.021 | 3.902 | 3.946 | 14,497,631 | +0.06(+1.60%) |
Apr 07, 2014 | 3.896 | 3.949 | 3.852 | 3.884 | 11,230,612 | -0.01(-0.16%) |
Apr 04, 2014 | 4.014 | 4.021 | 3.877 | 3.890 | 12,981,662 | -0.02(-0.64%) |
Apr 03, 2014 | 3.977 | 3.977 | 3.884 | 3.915 | 6,144,982 | -0.05(-1.26%) |
Apr 02, 2014 | 3.871 | 3.983 | 3.827 | 3.965 | 10,374,145 | +0.08(+2.09%) |
Apr 01, 2014 | 4.027 | 4.064 | 3.865 | 3.884 | 11,823,836 | -0.11(-2.81%) |
Mar 31, 2014 | 4.002 | 4.008 | 3.971 | 3.996 | 8,387,678 | +0.01(+0.16%) |
Mar 28, 2014 | 4.008 | 4.064 | 3.965 | 3.989 | 8,797,692 | -0.01(-0.16%) |
Mar 27, 2014 | 3.902 | 4.027 | 3.902 | 3.996 | 15,460,822 | +0.17(+4.40%) |
Mar 26, 2014 | 3.921 | 3.965 | 3.821 | 3.827 | 6,775,248 | -0.09(-2.23%) |
Mar 25, 2014 | 3.921 | 3.965 | 3.890 | 3.915 | 6,237,297 | +0.03(+0.80%) |
Mar 24, 2014 | 3.927 | 3.959 | 3.827 | 3.884 | 9,372,052 | -0.01(-0.32%) |
Mar 21, 2014 | 3.796 | 3.958 | 3.790 | 3.896 | 10,295,801 | +0.09(+2.46%) |
Mar 20, 2014 | 3.790 | 3.852 | 3.709 | 3.802 | 10,049,444 | +0.01(+0.16%) |
Mar 19, 2014 | 3.784 | 3.877 | 3.746 | 3.796 | 9,529,322 | +0.00(+0.00%) |
Mar 18, 2014 | 3.696 | 3.815 | 3.678 | 3.796 | 8,118,299 | +0.06(+1.50%) |
Mar 17, 2014 | 3.790 | 3.859 | 3.709 | 3.740 | 5,214,906 | -0.02(-0.50%) |
Mar 14, 2014 | 3.703 | 3.865 | 3.696 | 3.759 | 9,866,456 | +0.07(+2.03%) |
Mar 13, 2014 | 3.771 | 3.771 | 3.653 | 3.684 | 11,447,059 | -0.01(-0.17%) |
Mar 12, 2014 | 3.634 | 3.725 | 3.622 | 3.690 | 5,912,621 | +0.06(+1.72%) |
Mar 11, 2014 | 3.703 | 3.709 | 3.597 | 3.628 | 7,506,396 | -0.01(-0.17%) |
Mar 10, 2014 | 3.696 | 3.696 | 3.547 | 3.634 | 11,479,660 | -0.12(-3.16%) |
Mar 07, 2014 | 3.809 | 3.827 | 3.715 | 3.753 | 16,509,871 | -0.15(-3.83%) |
Mar 06, 2014 | 3.852 | 3.996 | 3.852 | 3.902 | 12,509,730 | +0.02(+0.64%) |
Mar 05, 2014 | 3.865 | 3.952 | 3.834 | 3.877 | 8,182,370 | +0.01(+0.32%) |
Mar 04, 2014 | 3.815 | 3.884 | 3.729 | 3.865 | 6,295,160 | +0.09(+2.30%) |
Mar 03, 2014 | 3.784 | 3.853 | 3.753 | 3.778 | 6,972,656 | -0.10(-2.56%) |
Feb 28, 2014 | 3.933 | 3.967 | 3.822 | 3.877 | 9,128,942 | -0.10(-2.50%) |
Feb 27, 2014 | 3.946 | 4.005 | 3.893 | 3.977 | 9,177,238 | +0.03(+0.79%) |
Feb 26, 2014 | 3.977 | 3.989 | 3.881 | 3.946 | 6,366,852 | -0.04(-0.93%) |
Feb 25, 2014 | 4.033 | 4.070 | 3.970 | 3.983 | 9,169,420 | -0.04(-1.08%) |
Feb 24, 2014 | 3.915 | 4.132 | 3.915 | 4.026 | 13,762,444 | +0.05(+1.25%) |
Feb 21, 2014 | 3.995 | 4.045 | 3.915 | 3.977 | 8,489,167 | -0.04(-0.93%) |
Feb 20, 2014 | 4.014 | 4.175 | 3.958 | 4.014 | 16,154,313 | +0.09(+2.21%) |
Feb 19, 2014 | 3.884 | 4.020 | 3.865 | 3.927 | 16,038,398 | +0.01(+0.32%) |
Feb 18, 2014 | 4.119 | 4.132 | 3.840 | 3.915 | 16,263,146 | -0.37(-8.55%) |
Feb 14, 2014 | 4.231 | 4.281 | 4.281 | 4.281 | 5,933,848 | +0.00(+0.00%) |
Feb 13, 2014 | 4.107 | 4.287 | 4.101 | 4.281 | 8,553,719 | +0.14(+3.45%) |
Feb 12, 2014 | 4.243 | 4.273 | 4.107 | 4.138 | 14,294,560 | -0.11(-2.63%) |
Feb 11, 2014 | 4.181 | 4.324 | 4.181 | 4.250 | 9,829,623 | +0.04(+0.88%) |
Feb 10, 2014 | 4.417 | 4.417 | 4.206 | 4.212 | 7,858,889 | -0.21(-4.77%) |
Feb 07, 2014 | 4.417 | 4.448 | 4.330 | 4.423 | 7,076,090 | +0.09(+2.00%) |
Feb 06, 2014 | 4.231 | 4.355 | 4.225 | 4.337 | 7,017,591 | +0.14(+3.25%) |
Feb 05, 2014 | 4.225 | 4.243 | 4.138 | 4.200 | 5,948,315 | -0.02(-0.59%) |
Feb 04, 2014 | 4.219 | 4.250 | 4.175 | 4.225 | 5,530,958 | +0.04(+1.04%) |
Feb 03, 2014 | 4.361 | 4.380 | 4.181 | 4.181 | 10,971,416 | -0.19(-4.40%) |
Jan 31, 2014 | 4.250 | 4.442 | 4.243 | 4.374 | 8,730,232 | +0.02(+0.43%) |
Jan 30, 2014 | 4.448 | 4.448 | 4.337 | 4.355 | 5,408,171 | +0.07(+1.59%) |
Jan 29, 2014 | 4.243 | 4.392 | 4.225 | 4.287 | 7,700,832 | +0.00(+0.00%) |
Jan 28, 2014 | 4.281 | 4.306 | 4.250 | 4.287 | 5,472,730 | +0.00(+0.00%) |
Jan 27, 2014 | 4.330 | 4.374 | 4.281 | 4.287 | 6,448,457 | -0.04(-0.86%) |
Jan 24, 2014 | 4.411 | 4.420 | 4.312 | 4.324 | 6,983,267 | -0.07(-1.69%) |
Jan 23, 2014 | 4.516 | 4.516 | 4.368 | 4.399 | 7,479,322 | -0.07(-1.53%) |
Jan 22, 2014 | 4.485 | 4.510 | 4.430 | 4.467 | 5,479,958 | +0.06(+1.41%) |
Jan 21, 2014 | 4.467 | 4.554 | 4.361 | 4.405 | 8,049,197 | -0.18(-3.92%) |
Jan 17, 2014 | 4.578 | 4.585 | 4.585 | 4.585 | 3,049,856 | +0.01(+0.27%) |
Jan 16, 2014 | 4.647 | 4.665 | 4.554 | 4.572 | 4,533,242 | -0.02(-0.41%) |
Jan 15, 2014 | 4.572 | 4.678 | 4.578 | 4.591 | 5,368,807 | +0.02(+0.41%) |
Jan 14, 2014 | 4.541 | 4.585 | 4.523 | 4.572 | 5,587,473 | -0.05(-1.07%) |
Jan 13, 2014 | 4.703 | 4.734 | 4.597 | 4.622 | 5,267,094 | -0.13(-2.74%) |
Jan 10, 2014 | 4.734 | 4.827 | 4.715 | 4.752 | 9,761,014 | +0.11(+2.27%) |
Jan 09, 2014 | 4.628 | 4.659 | 4.535 | 4.647 | 7,844,334 | -0.01(-0.27%) |
Jan 08, 2014 | 4.777 | 4.796 | 4.641 | 4.659 | 3,904,452 | -0.02(-0.53%) |
Jan 07, 2014 | 4.771 | 4.771 | 4.672 | 4.684 | 4,807,199 | +0.01(+0.27%) |
Jan 06, 2014 | 4.690 | 4.706 | 4.653 | 4.672 | 3,600,203 | -0.05(-1.05%) |
Jan 03, 2014 | 4.734 | 4.765 | 4.628 | 4.721 | 6,140,651 | +0.02(+0.40%) |
Jan 02, 2014 | 4.746 | 4.789 | 4.659 | 4.703 | 9,521,753 | -0.16(-3.32%) |
Dec 31, 2013 | 4.796 | 4.864 | 4.864 | 4.864 | 2,846,113 | +0.07(+1.55%) |
Dec 30, 2013 | 4.882 | 4.920 | 4.789 | 4.789 | 5,470,696 | -0.13(-2.65%) |
Dec 27, 2013 | 4.864 | 4.920 | 4.839 | 4.920 | 5,009,174 | +0.02(+0.51%) |
Dec 26, 2013 | 4.926 | 4.963 | 4.895 | 4.895 | 2,576,521 | -0.03(-0.63%) |
Dec 24, 2013 | 4.876 | 4.963 | 4.858 | 4.926 | 2,385,672 | -0.02(-0.38%) |
Dec 23, 2013 | 5.007 | 5.007 | 4.913 | 4.945 | 7,434,730 | +0.08(+1.66%) |
Dec 20, 2013 | 5.038 | 5.056 | 4.851 | 4.864 | 13,769,719 | -0.24(-4.62%) |
Dec 19, 2013 | 5.013 | 5.131 | 4.976 | 5.100 | 8,730,185 | +0.12(+2.49%) |
Dec 18, 2013 | 4.920 | 5.087 | 4.907 | 4.976 | 16,779,704 | +0.04(+0.88%) |
Dec 17, 2013 | 4.882 | 4.945 | 4.814 | 4.932 | 8,380,260 | +0.14(+2.98%) |
Dec 16, 2013 | 4.765 | 4.833 | 4.758 | 4.789 | 7,967,400 | +0.02(+0.52%) |
Dec 13, 2013 | 4.796 | 4.870 | 4.746 | 4.765 | 9,439,678 | -0.01(-0.13%) |
Dec 12, 2013 | 4.758 | 4.799 | 4.715 | 4.771 | 6,976,331 | -0.04(-0.77%) |
Dec 11, 2013 | 4.873 | 4.882 | 4.789 | 4.808 | 7,562,954 | -0.10(-2.02%) |
Dec 10, 2013 | 4.882 | 4.945 | 4.864 | 4.907 | 4,393,382 | +0.01(+0.13%) |
Dec 09, 2013 | 4.882 | 4.932 | 4.870 | 4.901 | 6,558,662 | +0.08(+1.67%) |
Dec 06, 2013 | 4.851 | 4.907 | 4.789 | 4.820 | 5,744,553 | +0.02(+0.39%) |
Dec 05, 2013 | 4.752 | 4.870 | 4.730 | 4.802 | 6,959,966 | +0.13(+2.79%) |
Dec 04, 2013 | 4.665 | 4.740 | 4.628 | 4.672 | 6,027,156 | -0.03(-0.66%) |
Dec 03, 2013 | 4.740 | 4.771 | 4.656 | 4.703 | 7,311,443 | -0.04(-0.91%) |
Dec 02, 2013 | 4.771 | 4.814 | 4.734 | 4.746 | 7,725,514 | -0.06(-1.16%) |
Nov 29, 2013 | 4.814 | 4.864 | 4.796 | 4.802 | 4,609,999 | -0.01(-0.13%) |
Nov 27, 2013 | 4.765 | 4.895 | 4.721 | 4.808 | 8,416,029 | +0.04(+0.78%) |
Nov 26, 2013 | 4.771 | 4.786 | 4.712 | 4.771 | 7,053,491 | +0.02(+0.39%) |
Nov 25, 2013 | 4.851 | 4.870 | 4.740 | 4.752 | 6,520,953 | -0.17(-3.53%) |
Nov 22, 2013 | 4.982 | 4.994 | 4.889 | 4.926 | 10,114,070 | -0.04(-0.75%) |
Nov 21, 2013 | 4.963 | 4.988 | 4.904 | 4.963 | 9,225,256 | +0.02(+0.50%) |
Nov 20, 2013 | 5.044 | 5.084 | 4.907 | 4.938 | 4,847,548 | -0.07(-1.49%) |
Nov 19, 2013 | 5.106 | 5.131 | 5.007 | 5.013 | 7,894,560 | -0.11(-2.18%) |
Nov 18, 2013 | 5.087 | 5.162 | 5.075 | 5.124 | 7,317,098 | +0.14(+2.74%) |
Nov 15, 2013 | 4.957 | 5.050 | 4.920 | 4.988 | 5,210,848 | +0.07(+1.39%) |
Nov 14, 2013 | 4.876 | 4.950 | 4.858 | 4.920 | 6,528,210 | +0.10(+2.06%) |
Nov 13, 2013 | 4.758 | 4.827 | 4.746 | 4.820 | 4,465,767 | +0.06(+1.17%) |
Nov 12, 2013 | 4.839 | 4.858 | 4.734 | 4.765 | 6,678,717 | -0.14(-2.76%) |
Nov 11, 2013 | 4.894 | 4.912 | 4.844 | 4.900 | 5,737,261 | +0.02(+0.51%) |
Nov 08, 2013 | 4.869 | 4.912 | 4.672 | 4.875 | 15,910,546 | +0.05(+1.02%) |
Nov 07, 2013 | 5.011 | 5.023 | 4.826 | 4.826 | 6,557,104 | -0.13(-2.61%) |
Nov 06, 2013 | 4.937 | 4.980 | 4.869 | 4.955 | 5,616,218 | +0.00(+0.00%) |
Nov 05, 2013 | 4.900 | 4.974 | 4.869 | 4.955 | 8,369,814 | -0.09(-1.83%) |
Nov 04, 2013 | 5.115 | 5.128 | 4.974 | 5.048 | 8,695,821 | +0.03(+0.61%) |