Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.400 | 6.400 | 6.181 | 6.272 | 1,165,514 | -0.18(-2.82%) |
Jul 30, 2014 | 6.554 | 6.599 | 6.409 | 6.454 | 640,037 | -0.01(-0.14%) |
Jul 29, 2014 | 6.500 | 6.663 | 6.427 | 6.463 | 620,716 | -0.05(-0.84%) |
Jul 28, 2014 | 6.654 | 6.654 | 6.381 | 6.518 | 638,680 | -0.15(-2.18%) |
Jul 25, 2014 | 6.818 | 6.818 | 6.636 | 6.663 | 635,360 | -0.22(-3.17%) |
Jul 24, 2014 | 7.000 | 7.000 | 6.736 | 6.881 | 932,987 | -0.11(-1.56%) |
Jul 23, 2014 | 6.900 | 7.000 | 6.745 | 6.991 | 586,399 | +0.07(+1.05%) |
Jul 22, 2014 | 6.700 | 6.918 | 6.663 | 6.918 | 895,379 | +0.28(+4.25%) |
Jul 21, 2014 | 6.363 | 6.654 | 6.363 | 6.636 | 1,089,103 | +0.25(+3.99%) |
Jul 18, 2014 | 6.209 | 6.400 | 6.181 | 6.381 | 749,541 | +0.19(+3.08%) |
Jul 17, 2014 | 6.254 | 6.427 | 6.154 | 6.191 | 696,854 | -0.11(-1.73%) |
Jul 16, 2014 | 6.263 | 6.309 | 6.018 | 6.300 | 767,489 | +0.05(+0.87%) |
Jul 15, 2014 | 6.281 | 6.354 | 6.136 | 6.245 | 1,372,004 | -0.06(-1.01%) |
Jul 14, 2014 | 6.181 | 6.354 | 6.118 | 6.309 | 644,936 | +0.15(+2.51%) |
Jul 11, 2014 | 6.154 | 6.395 | 6.091 | 6.154 | 1,084,805 | +0.00(+0.00%) |
Jul 10, 2014 | 6.227 | 6.281 | 6.045 | 6.154 | 1,231,500 | -0.23(-3.56%) |
Jul 09, 2014 | 6.391 | 6.445 | 6.291 | 6.381 | 545,623 | -0.01(-0.14%) |
Jul 08, 2014 | 6.363 | 6.409 | 6.245 | 6.391 | 679,276 | +0.03(+0.43%) |
Jul 07, 2014 | 6.536 | 6.581 | 6.327 | 6.363 | 614,762 | -0.20(-3.05%) |
Jul 03, 2014 | 6.536 | 6.563 | 6.563 | 6.563 | 305,157 | +0.05(+0.70%) |
Jul 02, 2014 | 6.636 | 6.736 | 6.504 | 6.518 | 974,486 | -0.12(-1.78%) |
Jul 01, 2014 | 6.591 | 6.727 | 6.536 | 6.636 | 1,057,636 | +0.06(+0.97%) |
Jun 30, 2014 | 6.463 | 6.591 | 6.363 | 6.572 | 867,574 | +0.06(+0.98%) |
Jun 27, 2014 | 6.181 | 6.509 | 6.181 | 6.509 | 2,290,221 | +0.29(+4.68%) |
Jun 26, 2014 | 6.291 | 6.291 | 6.072 | 6.218 | 900,180 | -0.10(-1.58%) |
Jun 25, 2014 | 6.027 | 6.336 | 6.027 | 6.318 | 810,885 | +0.25(+4.20%) |
Jun 24, 2014 | 6.327 | 6.381 | 6.036 | 6.063 | 1,334,310 | -0.30(-4.71%) |
Jun 23, 2014 | 6.445 | 6.536 | 6.263 | 6.363 | 938,449 | -0.07(-1.13%) |
Jun 20, 2014 | 6.272 | 6.491 | 6.181 | 6.436 | 5,885,125 | +0.18(+2.91%) |
Jun 19, 2014 | 6.200 | 6.263 | 6.091 | 6.254 | 893,454 | +0.07(+1.18%) |
Jun 18, 2014 | 6.172 | 6.336 | 6.081 | 6.181 | 734,397 | +0.02(+0.29%) |
Jun 17, 2014 | 6.045 | 6.200 | 5.972 | 6.163 | 1,296,841 | +0.15(+2.42%) |
Jun 16, 2014 | 6.100 | 6.136 | 5.927 | 6.018 | 1,012,428 | -0.07(-1.19%) |
Jun 13, 2014 | 6.181 | 6.250 | 5.927 | 6.091 | 955,987 | -0.10(-1.62%) |
Jun 12, 2014 | 6.172 | 6.363 | 6.063 | 6.191 | 939,931 | +0.02(+0.29%) |
Jun 11, 2014 | 6.045 | 6.209 | 5.972 | 6.172 | 640,958 | +0.07(+1.19%) |
Jun 10, 2014 | 6.145 | 6.191 | 5.936 | 6.100 | 1,025,096 | -0.05(-0.74%) |
Jun 06, 2014 | 5.927 | 6.172 | 5.863 | 6.145 | 1,359,298 | +0.24(+4.00%) |
Jun 05, 2014 | 5.891 | 5.931 | 5.718 | 5.909 | 870,670 | +0.05(+0.93%) |
Jun 04, 2014 | 5.763 | 5.936 | 5.663 | 5.854 | 658,227 | +0.07(+1.26%) |
Jun 03, 2014 | 5.672 | 5.836 | 5.636 | 5.782 | 614,726 | +0.06(+1.11%) |
Jun 02, 2014 | 5.909 | 5.972 | 5.654 | 5.718 | 678,260 | -0.19(-3.23%) |
May 30, 2014 | 5.909 | 5.945 | 5.800 | 5.909 | 611,723 | -0.01(-0.15%) |
May 29, 2014 | 5.918 | 6.000 | 5.836 | 5.918 | 781,052 | +0.01(+0.15%) |
May 28, 2014 | 5.881 | 5.945 | 5.663 | 5.909 | 940,717 | +0.01(+0.15%) |
May 27, 2014 | 5.872 | 5.954 | 5.818 | 5.900 | 543,266 | +0.05(+0.78%) |
May 23, 2014 | 5.900 | 5.854 | 5.854 | 5.854 | 426,823 | -0.11(-1.83%) |
May 22, 2014 | 6.027 | 6.081 | 5.918 | 5.963 | 258,642 | -0.05(-0.91%) |
May 21, 2014 | 6.027 | 6.118 | 5.836 | 6.018 | 678,136 | -0.01(-0.15%) |
May 20, 2014 | 6.036 | 6.100 | 5.881 | 6.027 | 828,005 | +0.00(+0.00%) |
May 19, 2014 | 6.145 | 6.191 | 5.981 | 6.027 | 1,076,563 | -0.15(-2.50%) |
May 16, 2014 | 6.281 | 6.291 | 6.045 | 6.181 | 734,603 | -0.10(-1.59%) |
May 15, 2014 | 6.427 | 6.427 | 6.072 | 6.281 | 1,402,862 | -0.14(-2.12%) |
May 14, 2014 | 6.972 | 6.976 | 6.409 | 6.418 | 1,553,085 | -0.65(-9.14%) |
May 13, 2014 | 6.791 | 7.181 | 6.772 | 7.063 | 1,015,658 | +0.28(+4.16%) |
May 12, 2014 | 6.618 | 6.909 | 6.554 | 6.781 | 1,028,595 | +0.18(+2.75%) |
May 09, 2014 | 6.509 | 6.700 | 6.472 | 6.600 | 1,158,544 | +0.10(+1.54%) |
May 08, 2014 | 7.609 | 7.654 | 6.131 | 6.500 | 3,116,301 | -1.52(-18.93%) |
May 07, 2014 | 8.300 | 8.336 | 7.827 | 8.018 | 634,509 | -0.27(-3.29%) |
May 06, 2014 | 8.154 | 8.472 | 8.154 | 8.290 | 616,022 | +0.15(+1.79%) |
May 05, 2014 | 8.254 | 8.354 | 8.045 | 8.145 | 535,174 | -0.16(-1.97%) |
May 02, 2014 | 8.136 | 8.454 | 8.081 | 8.309 | 565,697 | +0.21(+2.58%) |
May 01, 2014 | 8.363 | 8.363 | 8.000 | 8.100 | 837,594 | -0.28(-3.36%) |
Apr 30, 2014 | 7.972 | 8.390 | 7.863 | 8.381 | 905,567 | +0.36(+4.54%) |
Apr 29, 2014 | 8.181 | 8.345 | 7.927 | 8.018 | 851,648 | -0.16(-2.00%) |
Apr 28, 2014 | 7.972 | 8.290 | 7.918 | 8.181 | 745,052 | +0.22(+2.74%) |
Apr 25, 2014 | 7.927 | 8.025 | 7.818 | 7.963 | 597,744 | -0.03(-0.34%) |
Apr 24, 2014 | 8.172 | 8.218 | 7.983 | 7.990 | 481,386 | -0.10(-1.24%) |
Apr 23, 2014 | 8.072 | 8.181 | 7.991 | 8.090 | 411,587 | +0.03(+0.34%) |
Apr 22, 2014 | 8.245 | 8.345 | 8.045 | 8.063 | 965,800 | -0.18(-2.20%) |
Apr 21, 2014 | 8.045 | 8.281 | 7.954 | 8.245 | 569,539 | +0.21(+2.60%) |
Apr 17, 2014 | 8.036 | 8.036 | 8.036 | 8.036 | 569,171 | +0.00(+0.00%) |
Apr 16, 2014 | 8.045 | 8.072 | 7.956 | 8.036 | 500,632 | +0.13(+1.61%) |
Apr 15, 2014 | 7.890 | 7.963 | 7.618 | 7.909 | 965,820 | +0.01(+0.12%) |
Apr 14, 2014 | 7.818 | 8.018 | 7.700 | 7.900 | 594,264 | +0.21(+2.72%) |
Apr 11, 2014 | 7.554 | 7.890 | 7.545 | 7.690 | 710,666 | +0.07(+0.95%) |
Apr 10, 2014 | 7.872 | 7.909 | 7.509 | 7.618 | 824,235 | -0.27(-3.46%) |
Apr 09, 2014 | 7.618 | 7.945 | 7.381 | 7.890 | 707,154 | +0.31(+4.08%) |
Apr 08, 2014 | 7.209 | 7.636 | 7.209 | 7.581 | 858,339 | +0.39(+5.44%) |
Apr 07, 2014 | 7.327 | 7.500 | 7.172 | 7.191 | 943,176 | -0.14(-1.86%) |
Apr 04, 2014 | 7.600 | 7.636 | 7.227 | 7.327 | 611,109 | -0.16(-2.18%) |
Apr 03, 2014 | 7.654 | 7.845 | 7.445 | 7.490 | 555,130 | -0.17(-2.25%) |
Apr 02, 2014 | 7.518 | 7.727 | 7.427 | 7.663 | 482,831 | +0.14(+1.81%) |
Apr 01, 2014 | 7.754 | 7.799 | 7.495 | 7.527 | 845,748 | -0.25(-3.16%) |
Mar 31, 2014 | 7.545 | 7.827 | 7.345 | 7.772 | 854,199 | +0.25(+3.26%) |
Mar 28, 2014 | 7.318 | 7.663 | 7.300 | 7.527 | 1,010,688 | +0.22(+2.99%) |
Mar 27, 2014 | 6.981 | 7.418 | 6.945 | 7.309 | 1,178,610 | +0.35(+5.10%) |
Mar 26, 2014 | 6.981 | 7.083 | 6.881 | 6.954 | 638,262 | +0.05(+0.66%) |
Mar 25, 2014 | 6.791 | 6.954 | 6.791 | 6.909 | 635,959 | +0.21(+3.12%) |
Mar 24, 2014 | 6.672 | 6.800 | 6.636 | 6.700 | 624,861 | +0.07(+1.10%) |
Mar 21, 2014 | 6.400 | 6.672 | 6.372 | 6.627 | 1,320,405 | +0.23(+3.55%) |
Mar 20, 2014 | 6.345 | 6.418 | 6.136 | 6.400 | 545,701 | +0.01(+0.14%) |
Mar 19, 2014 | 6.491 | 6.491 | 6.291 | 6.391 | 608,996 | -0.06(-0.99%) |
Mar 18, 2014 | 6.245 | 6.527 | 6.172 | 6.454 | 737,312 | +0.21(+3.35%) |
Mar 17, 2014 | 6.518 | 6.618 | 6.045 | 6.245 | 1,055,374 | -0.23(-3.51%) |
Mar 14, 2014 | 5.654 | 6.591 | 5.627 | 6.472 | 2,487,867 | +1.04(+19.06%) |
Mar 13, 2014 | 5.654 | 5.654 | 5.300 | 5.436 | 775,894 | -0.17(-3.08%) |
Mar 12, 2014 | 5.472 | 5.645 | 5.436 | 5.609 | 445,040 | +0.09(+1.65%) |
Mar 11, 2014 | 5.954 | 5.981 | 5.491 | 5.518 | 638,774 | -0.44(-7.33%) |
Mar 10, 2014 | 6.009 | 6.072 | 5.900 | 5.954 | 267,679 | -0.09(-1.50%) |
Mar 07, 2014 | 6.100 | 6.136 | 5.936 | 6.045 | 273,536 | +0.03(+0.45%) |
Mar 06, 2014 | 6.181 | 6.181 | 5.991 | 6.018 | 248,567 | -0.13(-2.07%) |
Mar 05, 2014 | 6.318 | 6.363 | 6.100 | 6.145 | 366,490 | -0.20(-3.15%) |
Mar 04, 2014 | 6.191 | 6.391 | 6.136 | 6.345 | 508,287 | +0.26(+4.33%) |
Mar 03, 2014 | 6.036 | 6.181 | 6.030 | 6.081 | 345,242 | +0.03(+0.45%) |
Feb 28, 2014 | 5.881 | 6.191 | 5.881 | 6.054 | 931,481 | -0.40(-6.20%) |
Feb 27, 2014 | 6.409 | 6.491 | 6.363 | 6.454 | 338,531 | +0.00(+0.00%) |
Feb 26, 2014 | 6.509 | 6.627 | 6.372 | 6.454 | 353,249 | -0.05(-0.70%) |
Feb 25, 2014 | 6.718 | 6.727 | 6.427 | 6.500 | 514,646 | -0.25(-3.64%) |
Feb 24, 2014 | 6.327 | 6.772 | 6.309 | 6.745 | 593,902 | +0.44(+6.92%) |
Feb 21, 2014 | 6.381 | 6.472 | 6.281 | 6.309 | 670,552 | -0.05(-0.72%) |
Feb 20, 2014 | 6.072 | 6.391 | 6.072 | 6.354 | 579,183 | +0.27(+4.48%) |
Feb 19, 2014 | 6.127 | 6.218 | 6.018 | 6.081 | 432,419 | -0.09(-1.47%) |
Feb 18, 2014 | 6.054 | 6.191 | 6.027 | 6.172 | 348,877 | +0.15(+2.41%) |
Feb 14, 2014 | 6.045 | 6.027 | 6.027 | 6.027 | 277,655 | -0.01(-0.15%) |
Feb 13, 2014 | 6.009 | 6.100 | 5.963 | 6.036 | 290,075 | -0.01(-0.15%) |
Feb 12, 2014 | 6.063 | 6.181 | 6.018 | 6.045 | 386,498 | -0.01(-0.15%) |
Feb 11, 2014 | 5.891 | 6.150 | 5.836 | 6.054 | 479,833 | +0.18(+3.10%) |
Feb 10, 2014 | 5.791 | 5.936 | 5.709 | 5.872 | 334,626 | +0.05(+0.94%) |
Feb 07, 2014 | 5.836 | 5.845 | 5.681 | 5.818 | 599,248 | +0.02(+0.31%) |
Feb 06, 2014 | 5.527 | 5.800 | 5.500 | 5.800 | 532,194 | +0.30(+5.45%) |
Feb 05, 2014 | 5.582 | 5.582 | 5.372 | 5.500 | 423,176 | -0.08(-1.47%) |
Feb 04, 2014 | 5.445 | 5.627 | 5.391 | 5.582 | 592,737 | +0.19(+3.54%) |
Feb 03, 2014 | 5.482 | 5.500 | 5.318 | 5.391 | 551,918 | -0.08(-1.49%) |
Jan 31, 2014 | 5.463 | 5.509 | 5.372 | 5.472 | 547,438 | -0.11(-1.95%) |
Jan 30, 2014 | 5.609 | 5.627 | 5.482 | 5.582 | 402,149 | +0.01(+0.16%) |
Jan 29, 2014 | 5.609 | 5.636 | 5.463 | 5.572 | 473,113 | -0.08(-1.45%) |
Jan 28, 2014 | 5.600 | 5.700 | 5.582 | 5.654 | 776,151 | +0.08(+1.47%) |
Jan 27, 2014 | 5.827 | 5.827 | 5.554 | 5.572 | 539,351 | -0.24(-4.07%) |
Jan 24, 2014 | 6.036 | 6.036 | 5.691 | 5.809 | 643,402 | -0.25(-4.05%) |
Jan 23, 2014 | 6.163 | 6.245 | 6.009 | 6.054 | 383,640 | -0.10(-1.62%) |
Jan 22, 2014 | 5.981 | 6.227 | 5.972 | 6.154 | 524,531 | +0.19(+3.20%) |
Jan 21, 2014 | 5.782 | 5.963 | 5.718 | 5.963 | 483,886 | +0.25(+4.29%) |
Jan 17, 2014 | 5.836 | 5.718 | 5.718 | 5.718 | 401,742 | -0.15(-2.48%) |
Jan 16, 2014 | 5.791 | 5.900 | 5.691 | 5.863 | 406,712 | +0.08(+1.42%) |
Jan 15, 2014 | 5.891 | 5.945 | 5.763 | 5.782 | 266,338 | -0.11(-1.85%) |
Jan 14, 2014 | 5.800 | 5.972 | 5.782 | 5.891 | 392,385 | +0.14(+2.37%) |
Jan 13, 2014 | 5.872 | 5.963 | 5.718 | 5.754 | 538,821 | -0.15(-2.62%) |
Jan 10, 2014 | 5.745 | 5.918 | 5.636 | 5.909 | 542,955 | +0.15(+2.52%) |
Jan 09, 2014 | 5.636 | 5.863 | 5.554 | 5.763 | 759,063 | +0.19(+3.43%) |
Jan 08, 2014 | 6.045 | 6.045 | 5.345 | 5.572 | 1,549,253 | -0.46(-7.68%) |
Jan 07, 2014 | 5.872 | 6.081 | 5.872 | 6.036 | 455,855 | +0.20(+3.43%) |
Jan 06, 2014 | 6.054 | 6.091 | 5.818 | 5.836 | 628,361 | -0.21(-3.46%) |
Jan 03, 2014 | 6.027 | 6.118 | 5.927 | 6.045 | 479,726 | +0.05(+0.76%) |
Jan 02, 2014 | 6.263 | 6.263 | 5.891 | 6.000 | 641,279 | -0.26(-4.21%) |
Dec 31, 2013 | 6.300 | 6.263 | 6.263 | 6.263 | 601,183 | -0.04(-0.58%) |
Dec 30, 2013 | 6.427 | 6.445 | 6.263 | 6.300 | 504,576 | -0.10(-1.56%) |
Dec 27, 2013 | 6.409 | 6.445 | 6.234 | 6.400 | 390,856 | +0.03(+0.43%) |
Dec 26, 2013 | 6.563 | 6.572 | 6.345 | 6.372 | 334,000 | -0.15(-2.37%) |
Dec 24, 2013 | 6.336 | 6.545 | 6.300 | 6.527 | 208,265 | +0.15(+2.43%) |
Dec 23, 2013 | 6.545 | 6.618 | 6.345 | 6.372 | 661,888 | -0.15(-2.23%) |
Dec 20, 2013 | 6.345 | 6.636 | 6.300 | 6.518 | 1,688,554 | +0.19(+3.02%) |
Dec 19, 2013 | 6.163 | 6.354 | 6.091 | 6.327 | 532,376 | +0.15(+2.35%) |
Dec 18, 2013 | 6.127 | 6.309 | 6.009 | 6.181 | 713,346 | +0.05(+0.74%) |
Dec 17, 2013 | 6.063 | 6.177 | 5.918 | 6.136 | 559,766 | +0.08(+1.35%) |
Dec 16, 2013 | 5.918 | 6.063 | 5.900 | 6.054 | 525,610 | +0.16(+2.78%) |
Dec 13, 2013 | 5.900 | 5.936 | 5.727 | 5.891 | 549,229 | -0.02(-0.31%) |
Dec 12, 2013 | 5.909 | 6.063 | 5.827 | 5.909 | 793,281 | +0.00(+0.00%) |
Dec 11, 2013 | 5.745 | 5.927 | 5.618 | 5.909 | 745,522 | +0.15(+2.69%) |
Dec 10, 2013 | 5.736 | 5.854 | 5.663 | 5.754 | 740,134 | +0.04(+0.64%) |
Dec 09, 2013 | 5.909 | 5.918 | 5.636 | 5.718 | 880,473 | -0.15(-2.48%) |
Dec 06, 2013 | 5.545 | 6.309 | 5.509 | 5.863 | 2,177,260 | +0.50(+9.32%) |
Dec 05, 2013 | 5.336 | 5.436 | 5.245 | 5.363 | 392,478 | +0.01(+0.17%) |
Dec 04, 2013 | 5.300 | 5.454 | 5.272 | 5.354 | 503,407 | +0.05(+1.03%) |
Dec 03, 2013 | 5.245 | 5.404 | 5.200 | 5.300 | 562,875 | +0.03(+0.52%) |
Dec 02, 2013 | 5.472 | 5.472 | 5.250 | 5.272 | 552,977 | -0.23(-4.13%) |
Nov 29, 2013 | 5.572 | 5.572 | 5.472 | 5.500 | 285,546 | -0.02(-0.33%) |
Nov 27, 2013 | 5.636 | 5.691 | 5.491 | 5.518 | 597,453 | -0.15(-2.72%) |
Nov 26, 2013 | 5.482 | 5.854 | 5.482 | 5.672 | 944,157 | +0.40(+7.59%) |
Nov 25, 2013 | 5.454 | 5.454 | 5.228 | 5.272 | 486,266 | -0.21(-3.81%) |
Nov 22, 2013 | 5.482 | 5.545 | 5.282 | 5.482 | 537,141 | +0.03(+0.50%) |
Nov 21, 2013 | 5.145 | 5.468 | 5.145 | 5.454 | 594,879 | +0.35(+6.95%) |
Nov 20, 2013 | 5.045 | 5.182 | 4.982 | 5.100 | 569,204 | +0.07(+1.45%) |
Nov 19, 2013 | 5.145 | 5.300 | 5.009 | 5.027 | 548,942 | -0.14(-2.64%) |
Nov 18, 2013 | 5.536 | 5.545 | 5.127 | 5.163 | 543,570 | -0.36(-6.58%) |
Nov 15, 2013 | 5.645 | 5.709 | 5.509 | 5.527 | 615,596 | -0.14(-2.41%) |
Nov 14, 2013 | 5.427 | 5.718 | 5.263 | 5.663 | 737,110 | +0.23(+4.18%) |
Nov 13, 2013 | 5.218 | 5.445 | 5.154 | 5.436 | 780,657 | +0.16(+3.10%) |
Nov 12, 2013 | 5.227 | 5.272 | 5.109 | 5.272 | 656,203 | +0.05(+0.87%) |
Nov 11, 2013 | 5.363 | 5.372 | 5.200 | 5.227 | 514,285 | -0.16(-3.04%) |
Nov 08, 2013 | 4.627 | 5.400 | 4.627 | 5.391 | 1,144,002 | +0.75(+16.27%) |
Nov 07, 2013 | 4.800 | 4.872 | 4.572 | 4.636 | 839,645 | -0.15(-3.04%) |
Nov 06, 2013 | 4.863 | 5.027 | 4.736 | 4.782 | 479,655 | -0.06(-1.31%) |
Nov 05, 2013 | 5.145 | 5.145 | 4.800 | 4.845 | 424,332 | -0.30(-5.83%) |
Nov 04, 2013 | 4.782 | 5.145 | 4.782 | 5.145 | 541,365 | +0.41(+8.64%) |
Nov 01, 2013 | 4.782 | 4.845 | 4.572 | 4.736 | 700,838 | -0.05(-1.14%) |
Oct 31, 2013 | 5.063 | 5.068 | 4.791 | 4.791 | 504,853 | -0.25(-5.05%) |
Oct 30, 2013 | 5.272 | 5.354 | 5.009 | 5.045 | 525,390 | -0.24(-4.48%) |
Oct 29, 2013 | 5.263 | 5.309 | 5.200 | 5.282 | 250,030 | +0.05(+1.04%) |
Oct 28, 2013 | 5.218 | 5.291 | 5.172 | 5.227 | 287,094 | -0.01(-0.17%) |
Oct 25, 2013 | 5.182 | 5.272 | 5.091 | 5.236 | 457,747 | +0.09(+1.77%) |
Oct 24, 2013 | 4.945 | 5.154 | 4.891 | 5.145 | 445,726 | +0.17(+3.47%) |
Oct 23, 2013 | 5.100 | 5.127 | 4.954 | 4.972 | 575,388 | -0.19(-3.70%) |
Oct 22, 2013 | 5.363 | 5.409 | 5.154 | 5.163 | 570,088 | -0.15(-2.91%) |
Oct 21, 2013 | 5.300 | 5.469 | 5.227 | 5.318 | 612,531 | +0.00(+0.00%) |
Oct 18, 2013 | 5.318 | 5.318 | 5.109 | 5.318 | 541,860 | +0.07(+1.39%) |
Oct 17, 2013 | 5.236 | 5.292 | 5.132 | 5.245 | 377,668 | -0.02(-0.35%) |
Oct 16, 2013 | 5.063 | 5.309 | 5.063 | 5.263 | 436,262 | +0.25(+5.08%) |
Oct 15, 2013 | 5.054 | 5.191 | 5.000 | 5.009 | 445,188 | -0.06(-1.25%) |
Oct 14, 2013 | 5.045 | 5.118 | 5.018 | 5.072 | 248,931 | -0.01(-0.18%) |
Oct 11, 2013 | 4.909 | 5.136 | 4.882 | 5.082 | 432,834 | +0.14(+2.76%) |
Oct 10, 2013 | 4.827 | 4.968 | 4.800 | 4.945 | 336,189 | +0.17(+3.62%) |
Oct 09, 2013 | 5.027 | 5.127 | 4.772 | 4.772 | 674,997 | -0.25(-5.06%) |
Oct 08, 2013 | 5.036 | 5.191 | 5.009 | 5.027 | 511,105 | -0.02(-0.36%) |
Oct 07, 2013 | 5.109 | 5.200 | 5.036 | 5.045 | 344,718 | -0.11(-2.12%) |
Oct 04, 2013 | 5.118 | 5.218 | 5.082 | 5.154 | 315,274 | +0.03(+0.53%) |
Oct 03, 2013 | 5.136 | 5.154 | 5.036 | 5.127 | 404,502 | -0.03(-0.53%) |
Oct 02, 2013 | 5.263 | 5.300 | 5.145 | 5.154 | 493,733 | -0.15(-2.74%) |
Oct 01, 2013 | 5.054 | 5.300 | 5.054 | 5.300 | 702,949 | +0.23(+4.48%) |
Sep 30, 2013 | 4.991 | 5.118 | 4.927 | 5.072 | 598,234 | +0.03(+0.54%) |
Sep 27, 2013 | 5.018 | 5.082 | 4.982 | 5.045 | 370,769 | +0.03(+0.54%) |
Sep 26, 2013 | 4.800 | 5.036 | 4.736 | 5.018 | 612,659 | +0.22(+4.55%) |
Sep 25, 2013 | 4.872 | 4.991 | 4.800 | 4.800 | 437,110 | -0.10(-2.04%) |
Sep 24, 2013 | 4.891 | 4.959 | 4.818 | 4.900 | 537,168 | -0.01(-0.19%) |
Sep 23, 2013 | 4.972 | 5.036 | 4.900 | 4.909 | 322,236 | -0.11(-2.17%) |
Sep 20, 2013 | 4.963 | 5.054 | 4.904 | 5.018 | 731,867 | +0.10(+2.03%) |
Sep 19, 2013 | 4.972 | 5.045 | 4.909 | 4.918 | 298,702 | -0.04(-0.73%) |
Sep 18, 2013 | 4.918 | 5.072 | 4.818 | 4.954 | 473,704 | +0.04(+0.74%) |
Sep 17, 2013 | 4.818 | 4.927 | 4.809 | 4.918 | 478,286 | +0.09(+1.88%) |
Sep 16, 2013 | 4.913 | 4.936 | 4.809 | 4.827 | 667,765 | -0.08(-1.67%) |
Sep 13, 2013 | 4.927 | 5.027 | 4.832 | 4.909 | 825,043 | -0.01(-0.18%) |
Sep 12, 2013 | 4.991 | 5.018 | 4.918 | 4.918 | 500,830 | -0.08(-1.64%) |
Sep 11, 2013 | 4.891 | 5.018 | 4.891 | 5.000 | 671,477 | +0.09(+1.85%) |
Sep 10, 2013 | 5.309 | 5.318 | 4.891 | 4.909 | 1,279,495 | -0.41(-7.69%) |
Sep 09, 2013 | 5.127 | 5.345 | 5.109 | 5.318 | 602,855 | +0.23(+4.46%) |
Sep 06, 2013 | 5.127 | 5.191 | 5.027 | 5.091 | 1,407,592 | -0.02(-0.36%) |
Sep 05, 2013 | 5.009 | 5.145 | 5.009 | 5.109 | 437,284 | +0.08(+1.63%) |
Sep 04, 2013 | 5.136 | 5.163 | 5.004 | 5.027 | 496,417 | -0.09(-1.78%) |
Sep 03, 2013 | 5.136 | 5.263 | 5.072 | 5.118 | 534,278 | +0.06(+1.26%) |
Aug 30, 2013 | 5.227 | 5.254 | 5.054 | 5.054 | 653,136 | -0.16(-3.14%) |
Aug 29, 2013 | 5.363 | 5.382 | 5.213 | 5.218 | 397,052 | -0.15(-2.88%) |
Aug 28, 2013 | 5.172 | 5.427 | 5.172 | 5.372 | 584,516 | +0.20(+3.87%) |
Aug 27, 2013 | 5.318 | 5.391 | 5.172 | 5.172 | 725,504 | -0.17(-3.23%) |
Aug 26, 2013 | 5.391 | 5.482 | 5.345 | 5.345 | 389,693 | -0.05(-0.84%) |
Aug 23, 2013 | 5.218 | 5.409 | 5.191 | 5.391 | 371,118 | +0.17(+3.31%) |
Aug 22, 2013 | 5.182 | 5.309 | 5.036 | 5.218 | 964,787 | +0.05(+0.88%) |
Aug 21, 2013 | 5.418 | 5.454 | 5.172 | 5.172 | 884,384 | -0.25(-4.69%) |
Aug 20, 2013 | 5.527 | 5.572 | 5.427 | 5.427 | 537,336 | -0.07(-1.32%) |
Aug 19, 2013 | 5.472 | 5.563 | 5.445 | 5.500 | 705,341 | +0.01(+0.17%) |
Aug 16, 2013 | 5.718 | 5.763 | 5.482 | 5.491 | 584,241 | -0.27(-4.73%) |
Aug 15, 2013 | 5.563 | 5.782 | 5.545 | 5.763 | 635,399 | +0.13(+2.26%) |
Aug 14, 2013 | 5.691 | 5.736 | 5.591 | 5.636 | 662,987 | -0.05(-0.80%) |
Aug 13, 2013 | 5.709 | 5.763 | 5.627 | 5.681 | 587,640 | -0.04(-0.64%) |
Aug 12, 2013 | 5.600 | 5.809 | 5.600 | 5.718 | 416,090 | +0.05(+0.96%) |
Aug 09, 2013 | 5.681 | 5.718 | 5.593 | 5.663 | 281,051 | -0.05(-0.80%) |
Aug 08, 2013 | 5.736 | 5.863 | 5.668 | 5.709 | 366,137 | +0.05(+0.80%) |
Aug 07, 2013 | 5.672 | 5.754 | 5.654 | 5.663 | 401,999 | -0.02(-0.32%) |
Aug 06, 2013 | 5.700 | 5.727 | 5.554 | 5.681 | 458,862 | -0.02(-0.32%) |
Aug 05, 2013 | 5.681 | 5.763 | 5.645 | 5.700 | 436,128 | +0.03(+0.48%) |
Aug 02, 2013 | 5.618 | 5.727 | 5.591 | 5.672 | 311,556 | +0.03(+0.48%) |