Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 3.638 | 3.644 | 3.644 | 3.644 | 6,145,541 | +0.01(+0.35%) |
Aug 28, 2014 | 3.738 | 3.745 | 3.606 | 3.631 | 12,972,588 | -0.16(-4.15%) |
Aug 27, 2014 | 3.751 | 3.804 | 3.738 | 3.789 | 8,293,955 | +0.06(+1.52%) |
Aug 26, 2014 | 3.650 | 3.757 | 3.638 | 3.732 | 10,744,886 | +0.11(+3.13%) |
Aug 25, 2014 | 3.600 | 3.638 | 3.568 | 3.619 | 10,056,194 | +0.05(+1.41%) |
Aug 22, 2014 | 3.556 | 3.587 | 3.543 | 3.568 | 5,783,931 | +0.01(+0.18%) |
Aug 21, 2014 | 3.581 | 3.594 | 3.553 | 3.562 | 7,540,195 | +0.00(+0.00%) |
Aug 20, 2014 | 3.562 | 3.562 | 3.543 | 3.562 | 3,930,126 | +0.01(+0.18%) |
Aug 19, 2014 | 3.505 | 3.594 | 3.505 | 3.556 | 15,672,447 | +0.05(+1.44%) |
Aug 18, 2014 | 3.512 | 3.524 | 3.468 | 3.505 | 5,756,828 | +0.01(+0.36%) |
Aug 15, 2014 | 3.531 | 3.531 | 3.449 | 3.493 | 8,309,434 | -0.01(-0.18%) |
Aug 14, 2014 | 3.518 | 3.531 | 3.480 | 3.499 | 18,404,774 | -0.02(-0.54%) |
Aug 13, 2014 | 3.619 | 3.625 | 3.461 | 3.518 | 13,432,546 | -0.09(-2.61%) |
Aug 12, 2014 | 3.638 | 3.663 | 3.612 | 3.612 | 5,105,083 | -0.04(-1.09%) |
Aug 11, 2014 | 3.696 | 3.703 | 3.643 | 3.652 | 5,984,275 | -0.03(-0.68%) |
Aug 08, 2014 | 3.627 | 3.681 | 3.615 | 3.677 | 4,728,961 | +0.04(+1.03%) |
Aug 07, 2014 | 3.684 | 3.709 | 3.609 | 3.640 | 9,949,375 | -0.03(-0.85%) |
Aug 06, 2014 | 3.640 | 3.703 | 3.640 | 3.671 | 6,878,278 | +0.04(+1.03%) |
Aug 05, 2014 | 3.659 | 3.706 | 3.621 | 3.634 | 7,132,594 | -0.06(-1.69%) |
Aug 04, 2014 | 3.671 | 3.718 | 3.634 | 3.696 | 8,592,764 | +0.04(+1.03%) |
Aug 01, 2014 | 3.671 | 3.734 | 3.640 | 3.659 | 9,448,673 | -0.03(-0.68%) |
Jul 31, 2014 | 3.665 | 3.734 | 3.652 | 3.684 | 9,610,728 | -0.07(-1.84%) |
Jul 30, 2014 | 3.784 | 3.818 | 3.728 | 3.753 | 16,197,405 | -0.13(-3.23%) |
Jul 29, 2014 | 3.878 | 3.890 | 3.834 | 3.878 | 6,294,139 | +0.01(+0.16%) |
Jul 28, 2014 | 3.878 | 3.928 | 3.847 | 3.872 | 4,229,474 | +0.03(+0.65%) |
Jul 25, 2014 | 3.859 | 3.903 | 3.834 | 3.847 | 5,031,618 | -0.01(-0.16%) |
Jul 24, 2014 | 3.778 | 3.903 | 3.765 | 3.853 | 10,377,783 | +0.12(+3.19%) |
Jul 23, 2014 | 3.728 | 3.759 | 3.703 | 3.734 | 7,220,322 | -0.01(-0.17%) |
Jul 22, 2014 | 3.756 | 3.790 | 3.740 | 3.740 | 8,739,444 | -0.03(-0.67%) |
Jul 21, 2014 | 3.765 | 3.778 | 3.715 | 3.765 | 10,773,676 | -0.02(-0.50%) |
Jul 18, 2014 | 3.878 | 3.903 | 3.765 | 3.784 | 16,614,395 | -0.03(-0.82%) |
Jul 17, 2014 | 3.928 | 3.941 | 3.790 | 3.815 | 20,962,306 | -0.17(-4.25%) |
Jul 16, 2014 | 4.053 | 4.078 | 3.922 | 3.984 | 9,444,667 | -0.01(-0.16%) |
Jul 15, 2014 | 3.959 | 4.016 | 3.934 | 3.991 | 11,457,145 | +0.05(+1.27%) |
Jul 14, 2014 | 3.928 | 3.984 | 3.906 | 3.941 | 7,391,610 | +0.03(+0.80%) |
Jul 11, 2014 | 3.840 | 3.916 | 3.834 | 3.909 | 8,496,778 | +0.01(+0.32%) |
Jul 10, 2014 | 3.890 | 3.916 | 3.853 | 3.897 | 10,344,251 | -0.04(-1.11%) |
Jul 09, 2014 | 3.909 | 3.966 | 3.903 | 3.941 | 5,995,072 | +0.04(+0.96%) |
Jul 08, 2014 | 3.928 | 3.934 | 3.884 | 3.903 | 6,911,413 | -0.03(-0.64%) |
Jul 07, 2014 | 3.853 | 3.956 | 3.822 | 3.928 | 9,068,391 | +0.11(+2.96%) |
Jul 03, 2014 | 3.753 | 3.815 | 3.815 | 3.815 | 9,324,377 | +0.06(+1.67%) |
Jul 02, 2014 | 3.677 | 3.759 | 3.640 | 3.753 | 13,865,698 | +0.06(+1.70%) |
Jul 01, 2014 | 3.715 | 3.756 | 3.671 | 3.690 | 11,569,497 | +0.00(+0.00%) |
Jun 30, 2014 | 3.703 | 3.703 | 3.634 | 3.690 | 11,438,525 | -0.03(-0.84%) |
Jun 27, 2014 | 3.784 | 3.790 | 3.696 | 3.721 | 11,395,625 | -0.12(-3.10%) |
Jun 26, 2014 | 3.865 | 3.878 | 3.797 | 3.840 | 8,043,726 | -0.06(-1.61%) |
Jun 25, 2014 | 3.934 | 3.947 | 3.881 | 3.903 | 4,704,390 | -0.03(-0.80%) |
Jun 24, 2014 | 3.903 | 3.984 | 3.903 | 3.934 | 8,961,803 | +0.01(+0.16%) |
Jun 23, 2014 | 3.890 | 3.934 | 3.878 | 3.928 | 6,635,628 | +0.07(+1.79%) |
Jun 20, 2014 | 3.865 | 3.884 | 3.840 | 3.859 | 6,015,548 | -0.02(-0.48%) |
Jun 19, 2014 | 3.903 | 3.941 | 3.853 | 3.878 | 4,401,650 | +0.00(+0.00%) |
Jun 18, 2014 | 3.790 | 3.909 | 3.771 | 3.878 | 8,524,296 | +0.11(+2.82%) |
Jun 17, 2014 | 3.746 | 3.800 | 3.740 | 3.771 | 4,623,254 | -0.01(-0.33%) |
Jun 16, 2014 | 3.815 | 3.815 | 3.765 | 3.784 | 5,369,909 | -0.04(-0.98%) |
Jun 13, 2014 | 3.850 | 3.853 | 3.793 | 3.822 | 4,264,710 | -0.01(-0.33%) |
Jun 12, 2014 | 3.865 | 3.890 | 3.834 | 3.834 | 3,732,309 | -0.04(-0.97%) |
Jun 11, 2014 | 3.903 | 3.903 | 3.840 | 3.872 | 7,269,196 | -0.02(-0.48%) |
Jun 10, 2014 | 3.878 | 3.906 | 3.853 | 3.890 | 5,970,795 | +0.05(+1.31%) |
Jun 06, 2014 | 3.828 | 3.865 | 3.809 | 3.840 | 4,545,499 | +0.09(+2.51%) |
Jun 05, 2014 | 3.784 | 3.803 | 3.734 | 3.746 | 5,957,887 | -0.01(-0.33%) |
Jun 04, 2014 | 3.803 | 3.815 | 3.746 | 3.759 | 4,935,795 | -0.04(-0.99%) |
Jun 03, 2014 | 3.696 | 3.809 | 3.696 | 3.797 | 12,068,958 | +0.09(+2.36%) |
Jun 02, 2014 | 3.699 | 3.728 | 3.659 | 3.709 | 8,205,965 | -0.01(-0.34%) |
May 30, 2014 | 3.784 | 3.802 | 3.712 | 3.721 | 12,416,992 | -0.14(-3.57%) |
May 29, 2014 | 3.890 | 3.903 | 3.822 | 3.859 | 6,826,789 | -0.03(-0.65%) |
May 28, 2014 | 3.859 | 3.890 | 3.822 | 3.884 | 8,231,441 | +0.03(+0.65%) |
May 27, 2014 | 3.828 | 3.919 | 3.809 | 3.859 | 10,131,018 | +0.04(+1.15%) |
May 23, 2014 | 3.878 | 3.815 | 3.815 | 3.815 | 9,375,615 | -0.03(-0.81%) |
May 22, 2014 | 3.878 | 3.878 | 3.797 | 3.847 | 4,886,503 | -0.01(-0.14%) |
May 21, 2014 | 3.846 | 3.865 | 3.802 | 3.852 | 6,866,863 | -0.01(-0.32%) |
May 20, 2014 | 3.952 | 3.964 | 3.818 | 3.865 | 9,179,761 | -0.09(-2.21%) |
May 19, 2014 | 3.983 | 3.983 | 3.914 | 3.952 | 5,541,219 | -0.07(-1.71%) |
May 16, 2014 | 4.070 | 4.070 | 3.996 | 4.020 | 5,895,500 | -0.01(-0.31%) |
May 15, 2014 | 3.996 | 4.045 | 3.958 | 4.033 | 6,550,518 | +0.01(+0.15%) |
May 14, 2014 | 4.070 | 4.077 | 4.008 | 4.027 | 7,222,332 | -0.04(-1.07%) |
May 13, 2014 | 4.095 | 4.114 | 4.067 | 4.070 | 5,063,389 | -0.04(-0.91%) |
May 12, 2014 | 4.101 | 4.145 | 4.089 | 4.108 | 8,692,581 | +0.06(+1.38%) |
May 09, 2014 | 4.027 | 4.126 | 3.971 | 4.052 | 13,360,219 | +0.01(+0.31%) |
May 08, 2014 | 4.064 | 4.083 | 3.996 | 4.039 | 6,954,509 | +0.00(+0.00%) |
May 07, 2014 | 3.977 | 4.083 | 3.946 | 4.039 | 11,123,591 | +0.12(+3.02%) |
May 06, 2014 | 3.877 | 3.989 | 3.877 | 3.921 | 6,171,689 | +0.04(+1.13%) |
May 05, 2014 | 3.927 | 3.946 | 3.858 | 3.877 | 9,737,600 | -0.06(-1.43%) |
May 02, 2014 | 3.777 | 3.939 | 3.777 | 3.933 | 9,640,465 | +0.18(+4.82%) |
May 01, 2014 | 3.740 | 3.780 | 3.696 | 3.752 | 4,238,193 | +0.01(+0.17%) |
Apr 30, 2014 | 3.721 | 3.771 | 3.703 | 3.746 | 4,927,339 | -0.01(-0.33%) |
Apr 29, 2014 | 3.837 | 3.877 | 3.734 | 3.759 | 8,992,996 | -0.02(-0.66%) |
Apr 28, 2014 | 3.734 | 3.784 | 3.696 | 3.784 | 5,817,845 | +0.01(+0.33%) |
Apr 25, 2014 | 3.784 | 3.790 | 3.728 | 3.771 | 5,107,098 | -0.02(-0.66%) |
Apr 24, 2014 | 3.827 | 3.838 | 3.731 | 3.796 | 5,819,111 | +0.02(+0.66%) |
Apr 23, 2014 | 3.777 | 3.796 | 3.709 | 3.771 | 5,519,280 | +0.00(+0.00%) |
Apr 22, 2014 | 3.815 | 3.840 | 3.746 | 3.771 | 6,366,166 | -0.06(-1.63%) |
Apr 21, 2014 | 3.852 | 3.858 | 3.740 | 3.833 | 6,457,448 | +0.01(+0.16%) |
Apr 17, 2014 | 3.690 | 3.827 | 3.827 | 3.827 | 12,794,215 | +0.14(+3.89%) |
Apr 16, 2014 | 3.740 | 3.752 | 3.640 | 3.684 | 14,048,925 | -0.01(-0.17%) |
Apr 15, 2014 | 3.771 | 3.771 | 3.603 | 3.690 | 15,064,338 | -0.09(-2.47%) |
Apr 14, 2014 | 3.827 | 3.855 | 3.752 | 3.784 | 13,166,408 | +0.01(+0.33%) |
Apr 11, 2014 | 3.821 | 3.833 | 3.752 | 3.771 | 15,276,200 | -0.07(-1.79%) |
Apr 10, 2014 | 3.868 | 3.883 | 3.802 | 3.840 | 9,170,050 | -0.01(-0.16%) |
Apr 09, 2014 | 3.927 | 3.933 | 3.827 | 3.846 | 9,107,110 | -0.10(-2.53%) |
Apr 08, 2014 | 3.971 | 4.020 | 3.902 | 3.946 | 14,498,237 | +0.06(+1.61%) |
Apr 07, 2014 | 3.896 | 3.949 | 3.852 | 3.883 | 11,231,082 | -0.01(-0.16%) |
Apr 04, 2014 | 4.014 | 4.020 | 3.877 | 3.890 | 12,982,205 | -0.02(-0.64%) |
Apr 03, 2014 | 3.977 | 3.977 | 3.883 | 3.914 | 6,145,239 | -0.05(-1.26%) |
Apr 02, 2014 | 3.871 | 3.983 | 3.827 | 3.964 | 10,374,578 | +0.08(+2.09%) |
Apr 01, 2014 | 4.027 | 4.064 | 3.865 | 3.883 | 11,824,331 | -0.11(-2.81%) |
Mar 31, 2014 | 4.002 | 4.008 | 3.971 | 3.996 | 8,388,029 | +0.01(+0.16%) |
Mar 28, 2014 | 4.008 | 4.064 | 3.964 | 3.989 | 8,798,060 | -0.01(-0.16%) |
Mar 27, 2014 | 3.902 | 4.027 | 3.902 | 3.996 | 15,461,469 | +0.17(+4.40%) |
Mar 26, 2014 | 3.921 | 3.964 | 3.821 | 3.827 | 6,775,531 | -0.09(-2.23%) |
Mar 25, 2014 | 3.921 | 3.964 | 3.890 | 3.914 | 6,237,558 | +0.03(+0.80%) |
Mar 24, 2014 | 3.927 | 3.959 | 3.827 | 3.883 | 9,372,444 | -0.01(-0.32%) |
Mar 21, 2014 | 3.796 | 3.958 | 3.790 | 3.896 | 10,296,231 | +0.09(+2.46%) |
Mar 20, 2014 | 3.790 | 3.852 | 3.709 | 3.802 | 10,049,863 | +0.01(+0.16%) |
Mar 19, 2014 | 3.784 | 3.877 | 3.746 | 3.796 | 9,529,720 | +0.00(+0.00%) |
Mar 18, 2014 | 3.696 | 3.815 | 3.678 | 3.796 | 8,118,638 | +0.06(+1.50%) |
Mar 17, 2014 | 3.790 | 3.858 | 3.709 | 3.740 | 5,215,124 | -0.02(-0.50%) |
Mar 14, 2014 | 3.703 | 3.865 | 3.696 | 3.759 | 9,866,869 | +0.07(+2.03%) |
Mar 13, 2014 | 3.771 | 3.771 | 3.653 | 3.684 | 11,447,537 | -0.01(-0.17%) |
Mar 12, 2014 | 3.634 | 3.724 | 3.622 | 3.690 | 5,912,868 | +0.06(+1.72%) |
Mar 11, 2014 | 3.703 | 3.709 | 3.597 | 3.628 | 7,506,710 | -0.01(-0.17%) |
Mar 10, 2014 | 3.696 | 3.696 | 3.547 | 3.634 | 11,480,140 | -0.12(-3.16%) |
Mar 07, 2014 | 3.809 | 3.827 | 3.715 | 3.752 | 16,510,560 | -0.15(-3.83%) |
Mar 06, 2014 | 3.852 | 3.996 | 3.852 | 3.902 | 12,510,253 | +0.02(+0.64%) |
Mar 05, 2014 | 3.865 | 3.952 | 3.834 | 3.877 | 8,182,712 | +0.01(+0.32%) |
Mar 04, 2014 | 3.815 | 3.883 | 3.728 | 3.865 | 6,295,423 | +0.09(+2.30%) |
Mar 03, 2014 | 3.784 | 3.852 | 3.753 | 3.778 | 6,972,948 | -0.10(-2.56%) |
Feb 28, 2014 | 3.933 | 3.967 | 3.821 | 3.877 | 9,129,324 | -0.10(-2.50%) |
Feb 27, 2014 | 3.946 | 4.004 | 3.893 | 3.977 | 9,177,621 | +0.03(+0.79%) |
Feb 26, 2014 | 3.977 | 3.989 | 3.880 | 3.946 | 6,367,118 | -0.04(-0.93%) |
Feb 25, 2014 | 4.032 | 4.070 | 3.970 | 3.983 | 9,169,803 | -0.04(-1.08%) |
Feb 24, 2014 | 3.914 | 4.132 | 3.914 | 4.026 | 13,763,020 | +0.05(+1.25%) |
Feb 21, 2014 | 3.995 | 4.045 | 3.914 | 3.977 | 8,489,522 | -0.04(-0.93%) |
Feb 20, 2014 | 4.014 | 4.175 | 3.958 | 4.014 | 16,154,988 | +0.09(+2.21%) |
Feb 19, 2014 | 3.883 | 4.020 | 3.865 | 3.927 | 16,039,069 | +0.01(+0.32%) |
Feb 18, 2014 | 4.119 | 4.132 | 3.840 | 3.914 | 16,263,825 | -0.37(-8.55%) |
Feb 14, 2014 | 4.231 | 4.281 | 4.281 | 4.281 | 5,934,096 | +0.00(+0.00%) |
Feb 13, 2014 | 4.107 | 4.287 | 4.101 | 4.281 | 8,554,076 | +0.14(+3.45%) |
Feb 12, 2014 | 4.243 | 4.273 | 4.107 | 4.138 | 14,295,157 | -0.11(-2.63%) |
Feb 11, 2014 | 4.181 | 4.324 | 4.181 | 4.249 | 9,830,033 | +0.04(+0.88%) |
Feb 10, 2014 | 4.417 | 4.417 | 4.206 | 4.212 | 7,859,218 | -0.21(-4.77%) |
Feb 07, 2014 | 4.417 | 4.448 | 4.330 | 4.423 | 7,076,385 | +0.09(+2.00%) |
Feb 06, 2014 | 4.231 | 4.355 | 4.225 | 4.336 | 7,017,884 | +0.14(+3.25%) |
Feb 05, 2014 | 4.225 | 4.243 | 4.138 | 4.200 | 5,948,564 | -0.02(-0.59%) |
Feb 04, 2014 | 4.218 | 4.249 | 4.175 | 4.225 | 5,531,189 | +0.04(+1.04%) |
Feb 03, 2014 | 4.361 | 4.380 | 4.181 | 4.181 | 10,971,874 | -0.19(-4.40%) |
Jan 31, 2014 | 4.249 | 4.442 | 4.243 | 4.374 | 8,730,597 | +0.02(+0.43%) |
Jan 30, 2014 | 4.448 | 4.448 | 4.336 | 4.355 | 5,408,397 | +0.07(+1.59%) |
Jan 29, 2014 | 4.243 | 4.392 | 4.225 | 4.287 | 7,701,154 | +0.00(+0.00%) |
Jan 28, 2014 | 4.281 | 4.305 | 4.249 | 4.287 | 5,472,959 | +0.00(+0.00%) |
Jan 27, 2014 | 4.330 | 4.374 | 4.281 | 4.287 | 6,448,727 | -0.04(-0.86%) |
Jan 24, 2014 | 4.411 | 4.420 | 4.312 | 4.324 | 6,983,559 | -0.07(-1.69%) |
Jan 23, 2014 | 4.516 | 4.516 | 4.367 | 4.398 | 7,479,634 | -0.07(-1.53%) |
Jan 22, 2014 | 4.485 | 4.510 | 4.429 | 4.467 | 5,480,187 | +0.06(+1.41%) |
Jan 21, 2014 | 4.467 | 4.553 | 4.361 | 4.405 | 8,049,533 | -0.18(-3.92%) |
Jan 17, 2014 | 4.578 | 4.584 | 4.584 | 4.584 | 3,049,983 | +0.01(+0.27%) |
Jan 16, 2014 | 4.647 | 4.665 | 4.553 | 4.572 | 4,533,432 | -0.02(-0.41%) |
Jan 15, 2014 | 4.572 | 4.678 | 4.578 | 4.591 | 5,369,031 | +0.02(+0.41%) |
Jan 14, 2014 | 4.541 | 4.584 | 4.522 | 4.572 | 5,587,706 | -0.05(-1.07%) |
Jan 13, 2014 | 4.702 | 4.733 | 4.597 | 4.622 | 5,267,314 | -0.13(-2.74%) |
Jan 10, 2014 | 4.733 | 4.826 | 4.715 | 4.752 | 9,761,422 | +0.11(+2.27%) |
Jan 09, 2014 | 4.628 | 4.659 | 4.535 | 4.647 | 7,844,662 | -0.01(-0.27%) |
Jan 08, 2014 | 4.777 | 4.795 | 4.640 | 4.659 | 3,904,615 | -0.02(-0.53%) |
Jan 07, 2014 | 4.771 | 4.771 | 4.671 | 4.684 | 4,807,400 | +0.01(+0.27%) |
Jan 06, 2014 | 4.690 | 4.705 | 4.653 | 4.671 | 3,600,354 | -0.05(-1.05%) |
Jan 03, 2014 | 4.733 | 4.764 | 4.628 | 4.721 | 6,140,907 | +0.02(+0.40%) |
Jan 02, 2014 | 4.746 | 4.789 | 4.659 | 4.702 | 9,522,151 | -0.16(-3.32%) |
Dec 31, 2013 | 4.795 | 4.864 | 4.864 | 4.864 | 2,846,232 | +0.07(+1.55%) |
Dec 30, 2013 | 4.882 | 4.919 | 4.789 | 4.789 | 5,470,925 | -0.13(-2.65%) |
Dec 27, 2013 | 4.864 | 4.919 | 4.839 | 4.919 | 5,009,383 | +0.02(+0.51%) |
Dec 26, 2013 | 4.926 | 4.963 | 4.895 | 4.895 | 2,576,629 | -0.03(-0.63%) |
Dec 24, 2013 | 4.876 | 4.963 | 4.857 | 4.926 | 2,385,771 | -0.02(-0.38%) |
Dec 23, 2013 | 5.006 | 5.006 | 4.913 | 4.944 | 7,435,041 | +0.08(+1.66%) |
Dec 20, 2013 | 5.037 | 5.056 | 4.851 | 4.864 | 13,770,294 | -0.24(-4.62%) |
Dec 19, 2013 | 5.013 | 5.130 | 4.975 | 5.099 | 8,730,550 | +0.12(+2.49%) |
Dec 18, 2013 | 4.919 | 5.087 | 4.907 | 4.975 | 16,780,404 | +0.04(+0.88%) |
Dec 17, 2013 | 4.882 | 4.944 | 4.814 | 4.932 | 8,380,610 | +0.14(+2.98%) |
Dec 16, 2013 | 4.764 | 4.833 | 4.758 | 4.789 | 7,967,733 | +0.02(+0.52%) |
Dec 13, 2013 | 4.795 | 4.870 | 4.746 | 4.764 | 9,440,072 | -0.01(-0.13%) |
Dec 12, 2013 | 4.758 | 4.799 | 4.715 | 4.771 | 6,976,623 | -0.04(-0.77%) |
Dec 11, 2013 | 4.873 | 4.882 | 4.789 | 4.808 | 7,563,271 | -0.10(-2.02%) |
Dec 10, 2013 | 4.882 | 4.944 | 4.864 | 4.907 | 4,393,565 | +0.01(+0.13%) |
Dec 09, 2013 | 4.882 | 4.932 | 4.870 | 4.901 | 6,558,936 | +0.08(+1.67%) |
Dec 06, 2013 | 4.851 | 4.907 | 4.789 | 4.820 | 5,744,793 | +0.02(+0.39%) |
Dec 05, 2013 | 4.752 | 4.870 | 4.730 | 4.802 | 6,960,257 | +0.13(+2.79%) |
Dec 04, 2013 | 4.665 | 4.740 | 4.628 | 4.671 | 6,027,408 | -0.03(-0.66%) |
Dec 03, 2013 | 4.740 | 4.771 | 4.656 | 4.702 | 7,311,749 | -0.04(-0.91%) |
Dec 02, 2013 | 4.771 | 4.814 | 4.733 | 4.746 | 7,725,836 | -0.06(-1.16%) |
Nov 29, 2013 | 4.814 | 4.864 | 4.795 | 4.802 | 4,610,191 | -0.01(-0.13%) |
Nov 27, 2013 | 4.764 | 4.895 | 4.721 | 4.808 | 8,416,381 | +0.04(+0.78%) |
Nov 26, 2013 | 4.771 | 4.786 | 4.712 | 4.771 | 7,053,786 | +0.02(+0.39%) |
Nov 25, 2013 | 4.851 | 4.870 | 4.740 | 4.752 | 6,521,226 | -0.17(-3.53%) |
Nov 22, 2013 | 4.982 | 4.994 | 4.888 | 4.926 | 10,114,492 | -0.04(-0.75%) |
Nov 21, 2013 | 4.963 | 4.988 | 4.904 | 4.963 | 9,225,642 | +0.02(+0.50%) |
Nov 20, 2013 | 5.044 | 5.084 | 4.907 | 4.938 | 4,847,750 | -0.07(-1.49%) |
Nov 19, 2013 | 5.106 | 5.130 | 5.006 | 5.013 | 7,894,890 | -0.11(-2.18%) |
Nov 18, 2013 | 5.087 | 5.161 | 5.075 | 5.124 | 7,317,404 | +0.14(+2.74%) |
Nov 15, 2013 | 4.957 | 5.050 | 4.919 | 4.988 | 5,211,066 | +0.07(+1.39%) |
Nov 14, 2013 | 4.876 | 4.949 | 4.857 | 4.919 | 6,528,483 | +0.10(+2.06%) |
Nov 13, 2013 | 4.758 | 4.826 | 4.746 | 4.820 | 4,465,954 | +0.06(+1.17%) |
Nov 12, 2013 | 4.839 | 4.857 | 4.733 | 4.764 | 6,678,996 | -0.14(-2.76%) |
Nov 11, 2013 | 4.893 | 4.912 | 4.844 | 4.899 | 5,737,500 | +0.02(+0.51%) |
Nov 08, 2013 | 4.869 | 4.912 | 4.671 | 4.875 | 15,911,209 | +0.05(+1.02%) |
Nov 07, 2013 | 5.010 | 5.023 | 4.826 | 4.826 | 6,557,377 | -0.13(-2.61%) |
Nov 06, 2013 | 4.936 | 4.980 | 4.869 | 4.955 | 5,616,452 | +0.00(+0.00%) |
Nov 05, 2013 | 4.899 | 4.973 | 4.869 | 4.955 | 8,370,163 | -0.09(-1.83%) |
Nov 04, 2013 | 5.115 | 5.128 | 4.973 | 5.047 | 8,696,183 | +0.03(+0.61%) |
Nov 01, 2013 | 4.912 | 5.054 | 4.906 | 5.017 | 12,707,567 | +0.13(+2.65%) |
Oct 31, 2013 | 4.893 | 4.915 | 4.862 | 4.887 | 13,403,127 | +0.09(+1.93%) |
Oct 30, 2013 | 4.745 | 4.795 | 4.721 | 4.795 | 8,771,624 | +0.06(+1.30%) |
Oct 29, 2013 | 4.739 | 4.758 | 4.684 | 4.733 | 4,536,819 | +0.01(+0.13%) |
Oct 28, 2013 | 4.764 | 4.782 | 4.702 | 4.727 | 6,422,975 | -0.01(-0.13%) |
Oct 25, 2013 | 4.801 | 4.813 | 4.696 | 4.733 | 7,086,805 | -0.01(-0.13%) |
Oct 24, 2013 | 4.875 | 4.875 | 4.702 | 4.739 | 8,513,874 | -0.10(-2.16%) |
Oct 23, 2013 | 4.893 | 4.930 | 4.838 | 4.844 | 5,810,085 | -0.11(-2.24%) |
Oct 22, 2013 | 4.832 | 4.995 | 4.832 | 4.955 | 8,678,085 | +0.12(+2.55%) |
Oct 21, 2013 | 4.782 | 4.832 | 4.730 | 4.832 | 20,289,920 | +0.09(+1.82%) |
Oct 18, 2013 | 4.930 | 4.930 | 4.733 | 4.745 | 13,799,384 | -0.16(-3.27%) |
Oct 17, 2013 | 4.980 | 5.032 | 4.838 | 4.906 | 12,310,451 | -0.17(-3.40%) |
Oct 16, 2013 | 5.097 | 5.183 | 5.041 | 5.078 | 10,894,665 | +0.01(+0.24%) |
Oct 15, 2013 | 5.078 | 5.121 | 5.023 | 5.066 | 7,849,246 | -0.01(-0.12%) |
Oct 14, 2013 | 4.973 | 5.109 | 4.961 | 5.072 | 11,109,008 | +0.03(+0.61%) |
Oct 11, 2013 | 4.918 | 5.041 | 4.915 | 5.041 | 7,180,138 | +0.12(+2.38%) |
Oct 10, 2013 | 4.936 | 4.964 | 4.887 | 4.924 | 6,754,143 | +0.05(+1.01%) |
Oct 09, 2013 | 4.856 | 4.918 | 4.832 | 4.875 | 8,794,243 | +0.06(+1.28%) |
Oct 08, 2013 | 4.795 | 4.826 | 4.758 | 4.813 | 8,793,581 | +0.02(+0.39%) |
Oct 07, 2013 | 4.702 | 4.826 | 4.702 | 4.795 | 9,588,937 | +0.06(+1.17%) |
Oct 04, 2013 | 4.622 | 4.764 | 4.610 | 4.739 | 7,235,909 | +0.11(+2.40%) |
Oct 03, 2013 | 4.715 | 4.733 | 4.622 | 4.628 | 11,604,137 | -0.10(-2.21%) |
Oct 02, 2013 | 4.591 | 4.733 | 4.585 | 4.733 | 12,674,329 | +0.14(+2.95%) |
Oct 01, 2013 | 4.616 | 4.647 | 4.530 | 4.598 | 10,442,231 | +0.00(+0.00%) |
Sep 30, 2013 | 4.628 | 4.641 | 4.579 | 4.598 | 8,422,567 | -0.05(-1.06%) |
Sep 27, 2013 | 4.665 | 4.687 | 4.628 | 4.647 | 7,835,521 | -0.12(-2.46%) |
Sep 26, 2013 | 4.678 | 4.764 | 4.653 | 4.764 | 8,544,931 | +0.10(+2.25%) |
Sep 25, 2013 | 4.665 | 4.727 | 4.616 | 4.659 | 9,032,720 | -0.02(-0.40%) |
Sep 24, 2013 | 4.684 | 4.708 | 4.616 | 4.678 | 6,727,524 | -0.02(-0.39%) |
Sep 23, 2013 | 4.622 | 4.715 | 4.622 | 4.696 | 5,910,519 | +0.09(+2.01%) |
Sep 20, 2013 | 4.678 | 4.702 | 4.598 | 4.604 | 7,737,179 | -0.06(-1.19%) |
Sep 19, 2013 | 4.702 | 4.708 | 4.598 | 4.659 | 12,087,271 | -0.06(-1.18%) |
Sep 18, 2013 | 4.598 | 4.745 | 4.511 | 4.715 | 21,519,216 | +0.15(+3.24%) |
Sep 17, 2013 | 4.561 | 4.613 | 4.536 | 4.567 | 9,098,819 | +0.01(+0.27%) |
Sep 16, 2013 | 4.702 | 4.715 | 4.542 | 4.554 | 13,171,627 | -0.06(-1.20%) |
Sep 13, 2013 | 4.634 | 4.653 | 4.579 | 4.610 | 5,549,399 | -0.01(-0.13%) |
Sep 12, 2013 | 4.653 | 4.678 | 4.591 | 4.616 | 9,206,290 | -0.01(-0.13%) |
Sep 11, 2013 | 4.708 | 4.733 | 4.610 | 4.622 | 12,509,826 | -0.09(-1.83%) |
Sep 10, 2013 | 4.702 | 4.770 | 4.671 | 4.708 | 14,107,491 | +0.05(+1.06%) |
Sep 09, 2013 | 4.591 | 4.752 | 4.585 | 4.659 | 23,954,406 | +0.11(+2.44%) |
Sep 06, 2013 | 4.598 | 4.616 | 4.524 | 4.548 | 12,519,413 | +0.00(+0.00%) |
Sep 05, 2013 | 4.468 | 4.585 | 4.443 | 4.548 | 15,458,378 | -0.06(-1.20%) |
Sep 04, 2013 | 4.517 | 4.622 | 4.511 | 4.604 | 18,642,998 | +0.08(+1.77%) |