Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 5.250 | 5.270 | 5.070 | 5.170 | 6,866,353 | -0.06(-1.15%) |
Sep 29, 2014 | 5.320 | 5.390 | 5.200 | 5.230 | 4,985,303 | -0.14(-2.61%) |
Sep 26, 2014 | 5.430 | 5.540 | 5.350 | 5.370 | 3,291,125 | -0.08(-1.47%) |
Sep 25, 2014 | 5.460 | 5.540 | 5.410 | 5.450 | 6,216,728 | -0.02(-0.37%) |
Sep 24, 2014 | 5.300 | 5.500 | 5.290 | 5.470 | 5,805,744 | +0.16(+3.01%) |
Sep 23, 2014 | 5.150 | 5.350 | 5.150 | 5.310 | 5,498,097 | +0.12(+2.31%) |
Sep 22, 2014 | 5.250 | 5.280 | 5.140 | 5.190 | 3,662,804 | -0.10(-1.89%) |
Sep 19, 2014 | 5.160 | 5.280 | 5.143 | 5.290 | 5,536,098 | -0.03(-0.56%) |
Sep 18, 2014 | 5.220 | 5.390 | 5.170 | 5.320 | 4,289,031 | +0.10(+1.92%) |
Sep 17, 2014 | 5.210 | 5.350 | 5.200 | 5.220 | 4,815,281 | +0.02(+0.38%) |
Sep 16, 2014 | 5.070 | 5.210 | 5.070 | 5.200 | 3,266,307 | +0.08(+1.56%) |
Sep 15, 2014 | 5.190 | 5.220 | 5.050 | 5.120 | 4,628,072 | -0.11(-2.10%) |
Sep 12, 2014 | 5.380 | 5.400 | 5.190 | 5.230 | 3,244,955 | -0.15(-2.79%) |
Sep 11, 2014 | 5.340 | 5.390 | 5.265 | 5.380 | 3,078,655 | +0.00(+0.00%) |
Sep 10, 2014 | 5.340 | 5.420 | 5.320 | 5.380 | 3,665,728 | +0.05(+0.94%) |
Sep 09, 2014 | 5.500 | 5.530 | 5.300 | 5.330 | 6,247,048 | -0.15(-2.74%) |
Sep 08, 2014 | 5.360 | 5.500 | 5.290 | 5.480 | 8,344,452 | +0.31(+6.00%) |
Sep 05, 2014 | 5.030 | 5.180 | 5.020 | 5.170 | 3,967,871 | +0.15(+2.99%) |
Sep 04, 2014 | 5.060 | 5.175 | 4.990 | 5.020 | 3,970,341 | -0.01(-0.20%) |
Sep 03, 2014 | 4.990 | 5.100 | 4.880 | 5.030 | 5,523,693 | +0.04(+0.80%) |
Sep 02, 2014 | 5.180 | 5.200 | 4.950 | 4.990 | 5,865,511 | -0.17(-3.29%) |
Aug 29, 2014 | 5.180 | 5.160 | 5.160 | 5.160 | 4,121,500 | +0.01(+0.19%) |
Aug 28, 2014 | 5.170 | 5.245 | 5.090 | 5.150 | 3,642,634 | -0.08(-1.53%) |
Aug 27, 2014 | 5.090 | 5.250 | 5.040 | 5.230 | 5,835,445 | +0.16(+3.16%) |
Aug 26, 2014 | 4.900 | 5.130 | 4.860 | 5.070 | 5,205,334 | +0.17(+3.47%) |
Aug 25, 2014 | 4.880 | 5.070 | 4.835 | 4.900 | 5,547,878 | +0.03(+0.62%) |
Aug 22, 2014 | 4.890 | 4.950 | 4.800 | 4.870 | 8,403,568 | -0.02(-0.41%) |
Aug 21, 2014 | 5.050 | 5.070 | 4.910 | 4.890 | 5,771,120 | -0.20(-3.93%) |
Aug 20, 2014 | 5.020 | 5.190 | 4.990 | 5.090 | 6,277,634 | +0.06(+1.19%) |
Aug 19, 2014 | 5.000 | 5.060 | 4.790 | 5.030 | 8,530,988 | +0.05(+1.00%) |
Aug 18, 2014 | 5.250 | 5.280 | 4.960 | 4.980 | 10,362,286 | -0.21(-4.05%) |
Aug 15, 2014 | 5.430 | 5.450 | 5.020 | 5.190 | 12,534,503 | -0.17(-3.17%) |
Aug 14, 2014 | 5.600 | 5.620 | 5.310 | 5.360 | 7,714,448 | -0.24(-4.29%) |
Aug 13, 2014 | 5.570 | 5.650 | 5.520 | 5.600 | 7,516,587 | +0.08(+1.45%) |
Aug 12, 2014 | 5.380 | 5.540 | 5.320 | 5.520 | 5,730,170 | +0.16(+2.99%) |
Aug 11, 2014 | 5.260 | 5.500 | 5.260 | 5.360 | 5,016,342 | +0.07(+1.32%) |
Aug 08, 2014 | 5.320 | 5.470 | 5.230 | 5.290 | 6,868,248 | -0.02(-0.38%) |
Aug 07, 2014 | 5.260 | 5.450 | 5.180 | 5.310 | 8,337,300 | +0.17(+3.31%) |
Aug 06, 2014 | 5.080 | 5.290 | 5.030 | 5.140 | 5,892,967 | -0.04(-0.77%) |
Aug 05, 2014 | 5.300 | 5.350 | 5.060 | 5.180 | 15,702,690 | -0.24(-4.43%) |
Aug 04, 2014 | 5.740 | 5.800 | 5.280 | 5.420 | 16,320,259 | -0.30(-5.24%) |
Aug 01, 2014 | 5.790 | 5.880 | 5.600 | 5.720 | 8,774,425 | +0.11(+1.96%) |
Jul 31, 2014 | 6.090 | 6.100 | 5.500 | 5.610 | 32,388,128 | -1.29(-18.70%) |
Jul 30, 2014 | 6.990 | 7.030 | 6.610 | 6.900 | 18,558,852 | -0.02(-0.29%) |
Jul 29, 2014 | 7.230 | 7.230 | 6.830 | 6.920 | 8,650,827 | -0.25(-3.49%) |
Jul 28, 2014 | 7.260 | 7.320 | 6.960 | 7.170 | 8,985,794 | +0.00(+0.00%) |
Jul 25, 2014 | 7.000 | 7.400 | 6.900 | 7.170 | 13,432,867 | +0.17(+2.43%) |
Jul 24, 2014 | 7.220 | 7.340 | 6.900 | 7.000 | 9,438,853 | -0.22(-3.05%) |
Jul 23, 2014 | 7.350 | 7.350 | 6.670 | 7.220 | 19,728,444 | -0.12(-1.63%) |
Jul 22, 2014 | 7.420 | 7.600 | 7.170 | 7.340 | 15,669,912 | -0.13(-1.74%) |
Jul 21, 2014 | 7.040 | 7.580 | 7.000 | 7.470 | 18,918,660 | +0.68(+10.01%) |
Jul 18, 2014 | 6.510 | 6.930 | 6.420 | 6.790 | 14,190,004 | +0.27(+4.14%) |
Jul 17, 2014 | 6.410 | 6.610 | 6.280 | 6.520 | 9,259,099 | +0.00(+0.00%) |
Jul 16, 2014 | 6.410 | 6.660 | 6.170 | 6.520 | 14,281,819 | +0.03(+0.46%) |
Jul 15, 2014 | 6.620 | 6.700 | 6.250 | 6.490 | 22,006,840 | +0.11(+1.72%) |
Jul 14, 2014 | 6.050 | 6.410 | 6.040 | 6.380 | 13,686,086 | +0.38(+6.33%) |
Jul 11, 2014 | 5.490 | 6.090 | 5.460 | 6.000 | 17,498,050 | +0.63(+11.73%) |
Jul 10, 2014 | 5.210 | 5.680 | 5.150 | 5.370 | 10,584,232 | -0.09(-1.65%) |
Jul 09, 2014 | 5.090 | 5.490 | 5.090 | 5.460 | 9,019,735 | +0.36(+7.06%) |
Jul 08, 2014 | 5.040 | 5.145 | 4.730 | 5.100 | 8,611,687 | +0.03(+0.59%) |
Jul 07, 2014 | 5.270 | 5.300 | 5.010 | 5.070 | 3,420,951 | -0.21(-3.98%) |
Jul 03, 2014 | 5.250 | 5.280 | 5.280 | 5.280 | 3,002,900 | +0.12(+2.33%) |
Jul 02, 2014 | 5.030 | 5.230 | 4.950 | 5.160 | 5,642,044 | +0.23(+4.67%) |
Jul 01, 2014 | 5.130 | 5.180 | 4.810 | 4.930 | 9,242,779 | -0.07(-1.40%) |
Jun 30, 2014 | 4.790 | 5.090 | 4.790 | 5.000 | 10,811,901 | +0.33(+7.07%) |
Jun 27, 2014 | 4.550 | 4.870 | 4.550 | 4.670 | 17,414,572 | +0.22(+4.94%) |
Jun 26, 2014 | 4.240 | 4.520 | 4.220 | 4.450 | 13,450,671 | +0.40(+9.88%) |
Jun 25, 2014 | 3.750 | 4.070 | 3.750 | 4.050 | 3,726,939 | +0.27(+7.14%) |
Jun 24, 2014 | 3.830 | 3.910 | 3.760 | 3.780 | 2,143,943 | -0.07(-1.82%) |
Jun 23, 2014 | 3.890 | 3.910 | 3.810 | 3.850 | 1,742,906 | -0.07(-1.79%) |
Jun 20, 2014 | 3.890 | 3.930 | 3.820 | 3.920 | 2,135,959 | +0.02(+0.51%) |
Jun 19, 2014 | 3.920 | 3.940 | 3.810 | 3.900 | 1,538,828 | -0.03(-0.76%) |
Jun 18, 2014 | 3.890 | 3.950 | 3.855 | 3.930 | 1,814,496 | +0.07(+1.81%) |
Jun 17, 2014 | 3.790 | 3.870 | 3.780 | 3.860 | 1,628,314 | +0.07(+1.85%) |
Jun 16, 2014 | 3.730 | 3.815 | 3.710 | 3.790 | 1,351,957 | +0.04(+1.07%) |
Jun 13, 2014 | 3.670 | 3.800 | 3.670 | 3.750 | 1,364,488 | +0.07(+1.90%) |
Jun 12, 2014 | 3.690 | 3.810 | 3.650 | 3.680 | 2,312,785 | +0.05(+1.38%) |
Jun 11, 2014 | 3.630 | 3.700 | 3.610 | 3.630 | 1,193,700 | -0.03(-0.82%) |
Jun 10, 2014 | 3.690 | 3.700 | 3.630 | 3.660 | 1,199,615 | +0.01(+0.27%) |
Jun 06, 2014 | 3.600 | 3.690 | 3.600 | 3.650 | 2,484,442 | +0.00(+0.00%) |
Jun 05, 2014 | 3.600 | 3.650 | 3.561 | 3.650 | 1,515,009 | +0.05(+1.39%) |
Jun 04, 2014 | 3.600 | 3.650 | 3.560 | 3.600 | 1,994,337 | +0.00(+0.00%) |
Jun 03, 2014 | 3.590 | 3.660 | 3.560 | 3.600 | 1,782,386 | +0.00(+0.00%) |
Jun 02, 2014 | 3.640 | 3.670 | 3.565 | 3.600 | 2,902,700 | -0.03(-0.96%) |
May 30, 2014 | 3.680 | 3.830 | 3.580 | 3.635 | 11,022,348 | -0.42(-10.47%) |
May 29, 2014 | 4.060 | 4.090 | 4.005 | 4.060 | 1,890,367 | +0.03(+0.74%) |
May 28, 2014 | 3.900 | 4.055 | 3.870 | 4.030 | 2,533,158 | +0.13(+3.33%) |
May 27, 2014 | 3.790 | 3.900 | 3.790 | 3.900 | 3,203,020 | +0.12(+3.17%) |
May 23, 2014 | 3.800 | 3.780 | 3.780 | 3.780 | 1,848,700 | -0.06(-1.43%) |
May 22, 2014 | 3.850 | 3.850 | 3.800 | 3.835 | 639,491 | +0.00(+0.13%) |
May 21, 2014 | 3.830 | 3.860 | 3.740 | 3.830 | 1,267,785 | +0.03(+0.79%) |
May 20, 2014 | 3.860 | 3.870 | 3.750 | 3.800 | 1,230,193 | -0.09(-2.31%) |
May 19, 2014 | 3.660 | 3.890 | 3.660 | 3.890 | 2,065,847 | +0.18(+4.85%) |
May 16, 2014 | 3.830 | 3.860 | 3.660 | 3.710 | 2,677,503 | -0.09(-2.37%) |
May 15, 2014 | 3.870 | 3.890 | 3.730 | 3.800 | 2,229,706 | -0.11(-2.81%) |
May 14, 2014 | 3.920 | 3.990 | 3.870 | 3.910 | 1,779,269 | -0.05(-1.26%) |
May 13, 2014 | 4.000 | 4.090 | 3.940 | 3.960 | 1,803,171 | -0.01(-0.25%) |
May 12, 2014 | 3.960 | 4.020 | 3.910 | 3.970 | 1,579,576 | +0.06(+1.53%) |
May 09, 2014 | 3.870 | 3.925 | 3.780 | 3.910 | 1,815,284 | +0.04(+1.03%) |
May 08, 2014 | 3.930 | 4.090 | 3.815 | 3.870 | 3,229,992 | -0.09(-2.27%) |
May 07, 2014 | 4.080 | 4.140 | 3.850 | 3.960 | 3,357,548 | -0.14(-3.41%) |
May 06, 2014 | 4.320 | 4.340 | 4.081 | 4.100 | 3,038,224 | -0.19(-4.43%) |
May 05, 2014 | 4.300 | 4.390 | 4.200 | 4.290 | 2,303,477 | -0.03(-0.69%) |
May 02, 2014 | 4.290 | 4.450 | 4.250 | 4.320 | 4,291,395 | +0.03(+0.70%) |
May 01, 2014 | 4.345 | 4.440 | 4.100 | 4.290 | 10,269,872 | +0.29(+7.25%) |
Apr 30, 2014 | 3.920 | 4.040 | 3.820 | 4.000 | 4,696,267 | +0.10(+2.56%) |
Apr 29, 2014 | 3.960 | 4.000 | 3.840 | 3.900 | 2,465,540 | -0.01(-0.26%) |
Apr 28, 2014 | 4.110 | 4.150 | 3.770 | 3.910 | 4,114,956 | -0.16(-3.93%) |
Apr 25, 2014 | 4.010 | 4.090 | 3.960 | 4.070 | 2,302,167 | +0.02(+0.49%) |
Apr 24, 2014 | 4.180 | 4.190 | 3.960 | 4.050 | 2,111,633 | +0.02(+0.50%) |
Apr 23, 2014 | 4.170 | 4.180 | 4.030 | 4.030 | 1,664,359 | -0.17(-4.05%) |
Apr 22, 2014 | 4.190 | 4.280 | 4.150 | 4.200 | 2,120,466 | +0.03(+0.72%) |
Apr 21, 2014 | 4.090 | 4.220 | 4.042 | 4.170 | 2,599,683 | +0.07(+1.71%) |
Apr 17, 2014 | 3.950 | 4.100 | 4.100 | 4.100 | 2,221,700 | +0.12(+3.02%) |
Apr 16, 2014 | 3.890 | 4.000 | 3.835 | 3.980 | 1,984,409 | +0.12(+3.11%) |
Apr 15, 2014 | 3.930 | 4.030 | 3.700 | 3.860 | 3,493,261 | -0.02(-0.52%) |
Apr 14, 2014 | 4.040 | 4.125 | 3.785 | 3.880 | 2,797,374 | -0.14(-3.48%) |
Apr 11, 2014 | 4.060 | 4.140 | 3.910 | 4.020 | 3,205,348 | -0.11(-2.66%) |
Apr 10, 2014 | 4.370 | 4.400 | 4.110 | 4.130 | 3,297,856 | -0.27(-6.14%) |
Apr 09, 2014 | 4.320 | 4.400 | 4.210 | 4.400 | 3,104,276 | +0.14(+3.29%) |
Apr 08, 2014 | 4.150 | 4.330 | 4.140 | 4.260 | 2,462,394 | +0.15(+3.65%) |
Apr 07, 2014 | 4.220 | 4.270 | 4.060 | 4.110 | 3,016,874 | -0.07(-1.67%) |
Apr 04, 2014 | 4.490 | 4.550 | 4.150 | 4.180 | 4,707,564 | -0.27(-6.07%) |
Apr 03, 2014 | 4.670 | 4.705 | 4.440 | 4.450 | 2,355,457 | -0.21(-4.51%) |
Apr 02, 2014 | 4.760 | 4.820 | 4.650 | 4.660 | 2,380,933 | -0.09(-1.89%) |
Apr 01, 2014 | 4.730 | 4.820 | 4.640 | 4.750 | 2,109,816 | +0.01(+0.21%) |
Mar 31, 2014 | 4.560 | 4.780 | 4.551 | 4.740 | 2,344,231 | +0.24(+5.33%) |
Mar 28, 2014 | 4.610 | 4.750 | 4.490 | 4.500 | 2,982,366 | -0.08(-1.75%) |
Mar 27, 2014 | 4.700 | 4.750 | 4.460 | 4.580 | 3,292,509 | -0.09(-1.93%) |
Mar 26, 2014 | 4.940 | 5.000 | 4.670 | 4.670 | 4,732,199 | -0.22(-4.50%) |
Mar 25, 2014 | 4.840 | 5.050 | 4.810 | 4.890 | 3,088,789 | +0.08(+1.66%) |
Mar 24, 2014 | 4.980 | 4.990 | 4.590 | 4.810 | 5,232,751 | -0.15(-3.02%) |
Mar 21, 2014 | 5.190 | 5.280 | 4.960 | 4.960 | 4,292,253 | -0.21(-4.06%) |
Mar 20, 2014 | 5.370 | 5.380 | 5.130 | 5.170 | 3,541,964 | -0.18(-3.36%) |
Mar 19, 2014 | 5.490 | 5.520 | 5.300 | 5.350 | 3,261,415 | -0.11(-2.01%) |
Mar 18, 2014 | 5.400 | 5.480 | 5.320 | 5.460 | 3,452,829 | +0.08(+1.49%) |
Mar 17, 2014 | 5.520 | 5.640 | 5.380 | 5.380 | 3,400,866 | -0.10(-1.82%) |
Mar 14, 2014 | 5.370 | 5.630 | 5.370 | 5.480 | 4,636,950 | +0.08(+1.48%) |
Mar 13, 2014 | 5.580 | 5.650 | 5.365 | 5.400 | 5,935,391 | -0.10(-1.82%) |
Mar 12, 2014 | 5.170 | 5.580 | 5.155 | 5.500 | 6,398,881 | +0.29(+5.57%) |
Mar 11, 2014 | 5.350 | 5.370 | 5.200 | 5.210 | 4,182,029 | -0.14(-2.62%) |
Mar 10, 2014 | 5.200 | 5.465 | 5.189 | 5.350 | 5,210,829 | +0.16(+3.08%) |
Mar 07, 2014 | 5.240 | 5.275 | 5.130 | 5.190 | 2,522,705 | +0.00(+0.00%) |
Mar 06, 2014 | 5.260 | 5.330 | 5.120 | 5.190 | 2,759,044 | -0.05(-0.95%) |
Mar 05, 2014 | 5.305 | 5.390 | 5.170 | 5.240 | 4,941,941 | -0.01(-0.19%) |
Mar 04, 2014 | 5.050 | 5.280 | 5.020 | 5.250 | 7,655,080 | +0.27(+5.42%) |
Mar 03, 2014 | 4.970 | 5.035 | 4.860 | 4.980 | 3,721,282 | -0.05(-0.99%) |
Feb 28, 2014 | 5.200 | 5.210 | 4.950 | 5.030 | 5,841,622 | -0.02(-0.40%) |
Feb 27, 2014 | 5.000 | 5.110 | 4.960 | 5.050 | 5,402,360 | +0.14(+2.85%) |
Feb 26, 2014 | 4.830 | 4.950 | 4.821 | 4.910 | 3,526,331 | +0.11(+2.29%) |
Feb 25, 2014 | 4.790 | 4.860 | 4.770 | 4.800 | 2,165,716 | +0.04(+0.84%) |
Feb 24, 2014 | 4.730 | 4.900 | 4.700 | 4.760 | 4,089,259 | +0.06(+1.28%) |
Feb 21, 2014 | 4.890 | 4.930 | 4.670 | 4.700 | 7,646,689 | -0.23(-4.67%) |
Feb 20, 2014 | 4.970 | 5.000 | 4.920 | 4.930 | 2,181,097 | -0.01(-0.20%) |
Feb 19, 2014 | 5.150 | 5.160 | 4.930 | 4.940 | 4,381,426 | -0.23(-4.45%) |
Feb 18, 2014 | 4.930 | 5.215 | 4.860 | 5.170 | 10,610,976 | +0.25(+5.08%) |
Feb 14, 2014 | 4.820 | 4.920 | 4.920 | 4.920 | 3,046,200 | +0.09(+1.86%) |
Feb 13, 2014 | 4.780 | 4.860 | 4.680 | 4.830 | 4,158,207 | +0.00(+0.00%) |
Feb 12, 2014 | 4.880 | 4.990 | 4.800 | 4.830 | 4,220,765 | -0.06(-1.23%) |
Feb 11, 2014 | 4.910 | 4.990 | 4.760 | 4.890 | 4,571,607 | -0.07(-1.41%) |
Feb 10, 2014 | 4.940 | 5.010 | 4.880 | 4.960 | 4,264,184 | -0.03(-0.60%) |
Feb 07, 2014 | 4.920 | 5.130 | 4.830 | 4.990 | 11,793,087 | +0.05(+1.01%) |
Feb 06, 2014 | 4.700 | 4.980 | 4.650 | 4.940 | 27,933,012 | +1.07(+27.65%) |
Feb 05, 2014 | 4.070 | 4.070 | 3.850 | 3.870 | 5,886,819 | -0.09(-2.27%) |
Feb 04, 2014 | 3.920 | 4.060 | 3.810 | 3.960 | 3,728,525 | +0.11(+2.86%) |
Feb 03, 2014 | 3.980 | 4.030 | 3.830 | 3.850 | 3,705,395 | -0.10(-2.53%) |
Jan 31, 2014 | 3.970 | 4.090 | 3.850 | 3.950 | 4,186,239 | +0.20(+5.33%) |
Jan 30, 2014 | 3.750 | 3.850 | 3.750 | 3.750 | 1,937,343 | +0.04(+1.08%) |
Jan 29, 2014 | 3.700 | 3.760 | 3.610 | 3.710 | 1,862,537 | -0.03(-0.80%) |
Jan 28, 2014 | 3.720 | 3.800 | 3.700 | 3.740 | 1,903,860 | +0.04(+1.08%) |
Jan 27, 2014 | 3.890 | 3.938 | 3.620 | 3.700 | 4,533,498 | -0.18(-4.64%) |
Jan 24, 2014 | 3.950 | 3.980 | 3.860 | 3.880 | 2,614,867 | -0.13(-3.24%) |
Jan 23, 2014 | 4.010 | 4.050 | 3.970 | 4.010 | 2,285,887 | -0.11(-2.67%) |
Jan 22, 2014 | 4.100 | 4.160 | 4.010 | 4.120 | 2,170,141 | +0.06(+1.48%) |
Jan 21, 2014 | 4.070 | 4.090 | 3.980 | 4.060 | 1,950,222 | +0.01(+0.25%) |
Jan 17, 2014 | 3.930 | 4.050 | 4.050 | 4.050 | 2,578,900 | +0.13(+3.32%) |
Jan 16, 2014 | 4.040 | 4.050 | 3.800 | 3.920 | 4,091,499 | -0.12(-2.97%) |
Jan 15, 2014 | 4.050 | 4.170 | 4.030 | 4.040 | 2,497,015 | -0.01(-0.25%) |
Jan 14, 2014 | 4.020 | 4.090 | 3.960 | 4.050 | 1,768,023 | +0.05(+1.25%) |
Jan 13, 2014 | 4.190 | 4.210 | 3.970 | 4.000 | 3,740,852 | -0.17(-4.08%) |
Jan 10, 2014 | 4.300 | 4.300 | 4.130 | 4.170 | 4,078,278 | -0.12(-2.80%) |
Jan 09, 2014 | 4.300 | 4.350 | 4.180 | 4.290 | 3,241,730 | +0.04(+0.94%) |
Jan 08, 2014 | 4.300 | 4.385 | 4.160 | 4.250 | 5,329,433 | +0.08(+1.92%) |
Jan 07, 2014 | 4.050 | 4.240 | 4.000 | 4.170 | 6,102,746 | +0.24(+6.11%) |
Jan 06, 2014 | 4.000 | 4.050 | 3.900 | 3.930 | 3,526,179 | +0.03(+0.77%) |
Jan 03, 2014 | 3.950 | 3.980 | 3.850 | 3.900 | 2,380,773 | +0.00(+0.00%) |
Jan 02, 2014 | 3.930 | 3.960 | 3.880 | 3.900 | 2,019,438 | +0.02(+0.49%) |
Dec 31, 2013 | 3.820 | 3.881 | 3.881 | 3.881 | 2,121,400 | +0.05(+1.33%) |
Dec 30, 2013 | 3.670 | 3.850 | 3.670 | 3.830 | 2,707,795 | +0.16(+4.36%) |
Dec 27, 2013 | 3.780 | 3.800 | 3.590 | 3.670 | 4,171,987 | -0.09(-2.39%) |
Dec 26, 2013 | 3.900 | 3.940 | 3.760 | 3.760 | 3,365,038 | -0.17(-4.33%) |
Dec 24, 2013 | 3.950 | 3.970 | 3.850 | 3.930 | 3,138,746 | -0.15(-3.68%) |
Dec 23, 2013 | 3.930 | 4.090 | 3.920 | 4.080 | 3,731,266 | +0.18(+4.62%) |
Dec 20, 2013 | 3.870 | 3.930 | 3.840 | 3.900 | 2,773,075 | +0.06(+1.56%) |
Dec 19, 2013 | 3.780 | 3.850 | 3.750 | 3.840 | 2,374,676 | +0.13(+3.50%) |
Dec 18, 2013 | 3.740 | 3.770 | 3.665 | 3.710 | 2,132,957 | +0.00(+0.13%) |
Dec 17, 2013 | 3.670 | 3.740 | 3.620 | 3.705 | 1,472,143 | +0.04(+1.23%) |
Dec 16, 2013 | 3.590 | 3.710 | 3.529 | 3.660 | 3,010,054 | +0.11(+3.10%) |
Dec 13, 2013 | 3.460 | 3.585 | 3.450 | 3.550 | 2,184,221 | +0.11(+3.20%) |
Dec 12, 2013 | 3.460 | 3.550 | 3.400 | 3.440 | 1,726,540 | -0.02(-0.58%) |
Dec 11, 2013 | 3.550 | 3.570 | 3.440 | 3.460 | 1,361,707 | -0.07(-1.98%) |
Dec 10, 2013 | 3.540 | 3.650 | 3.490 | 3.530 | 1,808,892 | -0.01(-0.14%) |
Dec 09, 2013 | 3.450 | 3.565 | 3.410 | 3.535 | 1,801,171 | +0.12(+3.36%) |
Dec 06, 2013 | 3.530 | 3.580 | 3.420 | 3.420 | 0 | -0.07(-2.01%) |
Dec 05, 2013 | 3.570 | 3.600 | 3.460 | 3.490 | 0 | -0.08(-2.24%) |
Dec 04, 2013 | 3.440 | 3.600 | 3.410 | 3.570 | 1,657,698 | +0.13(+3.78%) |
Dec 03, 2013 | 3.410 | 3.540 | 3.400 | 3.440 | 0 | -0.03(-0.86%) |
Dec 02, 2013 | 3.700 | 3.770 | 3.450 | 3.470 | 3,889,638 | -0.22(-5.96%) |
Nov 29, 2013 | 3.760 | 3.770 | 3.670 | 3.690 | 0 | -0.02(-0.54%) |
Nov 27, 2013 | 3.680 | 3.800 | 3.600 | 3.710 | 0 | +0.04(+1.09%) |
Nov 26, 2013 | 3.720 | 3.770 | 3.670 | 3.670 | 0 | -0.07(-1.87%) |
Nov 25, 2013 | 3.810 | 3.840 | 3.710 | 3.740 | 3,672,588 | +0.10(+2.75%) |
Nov 22, 2013 | 3.560 | 3.700 | 3.550 | 3.640 | 0 | +0.12(+3.41%) |
Nov 21, 2013 | 3.450 | 3.590 | 3.400 | 3.520 | 3,449,469 | +0.11(+3.23%) |
Nov 20, 2013 | 3.510 | 3.590 | 3.400 | 3.410 | 0 | +0.03(+0.89%) |
Nov 19, 2013 | 3.250 | 3.430 | 3.220 | 3.380 | 3,953,835 | +0.11(+3.36%) |
Nov 18, 2013 | 3.410 | 3.430 | 3.220 | 3.270 | 0 | -0.10(-2.97%) |
Nov 15, 2013 | 3.380 | 3.460 | 3.370 | 3.370 | 0 | +0.01(+0.30%) |
Nov 14, 2013 | 3.210 | 3.389 | 3.200 | 3.360 | 3,463,799 | +0.22(+7.01%) |
Nov 12, 2013 | 3.100 | 3.200 | 3.060 | 3.140 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 3.210 | 3.260 | 3.120 | 3.140 | 0 | -0.07(-2.18%) |
Nov 08, 2013 | 3.010 | 3.280 | 3.010 | 3.210 | 0 | +0.20(+6.64%) |
Nov 07, 2013 | 3.210 | 3.220 | 2.980 | 3.010 | 3,188,819 | -0.19(-5.94%) |
Nov 06, 2013 | 3.330 | 3.350 | 3.090 | 3.200 | 4,046,087 | -0.11(-3.32%) |
Nov 05, 2013 | 3.430 | 3.440 | 3.300 | 3.310 | 1,985,086 | -0.09(-2.79%) |
Nov 04, 2013 | 3.410 | 3.460 | 3.310 | 3.405 | 3,284,667 | +0.03(+1.04%) |
Nov 01, 2013 | 3.410 | 3.550 | 3.360 | 3.370 | 0 | -0.03(-0.88%) |
Oct 31, 2013 | 3.250 | 3.480 | 3.200 | 3.400 | 7,032,007 | -0.39(-10.29%) |
Oct 30, 2013 | 3.930 | 4.000 | 3.720 | 3.790 | 6,876,706 | -0.12(-3.07%) |
Oct 29, 2013 | 3.940 | 4.140 | 3.860 | 3.910 | 0 | +0.08(+2.09%) |
Oct 28, 2013 | 3.550 | 3.830 | 3.500 | 3.830 | 8,842,132 | +0.41(+11.99%) |
Oct 25, 2013 | 3.440 | 3.595 | 3.350 | 3.420 | 0 | +0.12(+3.64%) |
Oct 24, 2013 | 3.160 | 3.430 | 3.070 | 3.300 | 6,528,018 | +0.15(+4.76%) |
Oct 23, 2013 | 3.250 | 3.250 | 3.120 | 3.150 | 1,811,959 | -0.10(-3.05%) |
Oct 22, 2013 | 3.330 | 3.380 | 3.220 | 3.249 | 4,160,542 | +0.02(+0.59%) |
Oct 21, 2013 | 3.380 | 3.380 | 3.200 | 3.230 | 2,583,634 | -0.07(-2.12%) |
Oct 18, 2013 | 3.250 | 3.390 | 3.250 | 3.300 | 4,443,570 | +0.15(+4.76%) |
Oct 17, 2013 | 3.110 | 3.190 | 2.960 | 3.150 | 4,636,810 | +0.03(+0.96%) |
Oct 16, 2013 | 3.140 | 3.230 | 3.100 | 3.120 | 2,420,665 | +0.03(+0.97%) |
Oct 15, 2013 | 3.200 | 3.350 | 3.050 | 3.090 | 4,988,011 | -0.03(-0.96%) |
Oct 14, 2013 | 3.060 | 3.190 | 3.000 | 3.120 | 3,508,783 | +0.12(+4.00%) |
Oct 11, 2013 | 2.920 | 3.040 | 2.910 | 3.000 | 0 | +0.06(+2.04%) |
Oct 10, 2013 | 2.880 | 2.950 | 2.840 | 2.940 | 2,113,444 | +0.10(+3.52%) |
Oct 09, 2013 | 2.910 | 3.030 | 2.800 | 2.840 | 0 | -0.07(-2.41%) |
Oct 08, 2013 | 2.720 | 2.910 | 2.720 | 2.910 | 3,557,287 | +0.18(+6.59%) |
Oct 07, 2013 | 2.720 | 2.790 | 2.680 | 2.730 | 0 | +0.01(+0.37%) |
Oct 04, 2013 | 2.650 | 2.740 | 2.630 | 2.720 | 0 | +0.07(+2.64%) |
Oct 03, 2013 | 2.760 | 2.800 | 2.500 | 2.650 | 0 | -0.13(-4.68%) |
Oct 02, 2013 | 2.920 | 2.920 | 2.770 | 2.780 | 1,725,215 | -0.12(-4.14%) |