Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 3.530 | 3.490 | 3.490 | 3.490 | 15,700 | +0.00(+0.00%) |
Aug 28, 2014 | 3.460 | 3.540 | 3.400 | 3.490 | 20,571 | -0.02(-0.57%) |
Aug 27, 2014 | 3.480 | 3.550 | 3.350 | 3.510 | 15,072 | +0.09(+2.63%) |
Aug 26, 2014 | 3.840 | 3.840 | 3.204 | 3.420 | 38,292 | -0.35(-9.28%) |
Aug 25, 2014 | 4.060 | 4.060 | 3.750 | 3.770 | 21,950 | -0.28(-6.92%) |
Aug 22, 2014 | 4.007 | 4.100 | 3.930 | 4.050 | 10,488 | +0.05(+1.25%) |
Aug 21, 2014 | 3.900 | 4.010 | 3.890 | 4.000 | 9,500 | +0.10(+2.56%) |
Aug 20, 2014 | 3.947 | 3.980 | 3.880 | 3.900 | 10,510 | +0.00(+0.00%) |
Aug 19, 2014 | 3.730 | 3.980 | 3.730 | 3.900 | 17,566 | +0.19(+5.12%) |
Aug 18, 2014 | 3.920 | 4.000 | 3.700 | 3.710 | 39,265 | -0.25(-6.31%) |
Aug 15, 2014 | 4.080 | 4.080 | 3.832 | 3.960 | 16,920 | -0.03(-0.75%) |
Aug 14, 2014 | 4.030 | 4.100 | 3.961 | 3.990 | 7,528 | -0.01(-0.25%) |
Aug 13, 2014 | 3.950 | 4.050 | 3.950 | 4.000 | 9,399 | +0.03(+0.76%) |
Aug 12, 2014 | 4.100 | 4.100 | 3.970 | 3.970 | 17,885 | -0.10(-2.46%) |
Aug 11, 2014 | 4.260 | 4.300 | 4.070 | 4.070 | 5,080 | -0.21(-4.91%) |
Aug 08, 2014 | 4.400 | 4.400 | 4.300 | 4.280 | 4,543 | -0.06(-1.38%) |
Aug 07, 2014 | 4.650 | 4.790 | 4.300 | 4.340 | 20,737 | -0.38(-8.05%) |
Aug 06, 2014 | 4.520 | 4.790 | 4.500 | 4.720 | 9,204 | +0.03(+0.64%) |
Aug 05, 2014 | 4.650 | 4.690 | 4.520 | 4.690 | 9,699 | -0.02(-0.42%) |
Aug 04, 2014 | 4.570 | 4.750 | 4.570 | 4.710 | 9,677 | +0.14(+3.18%) |
Aug 01, 2014 | 4.780 | 4.780 | 4.450 | 4.565 | 17,972 | -0.14(-3.08%) |
Jul 31, 2014 | 4.760 | 4.760 | 4.450 | 4.710 | 17,772 | -0.04(-0.84%) |
Jul 30, 2014 | 4.530 | 4.790 | 4.450 | 4.750 | 24,788 | +0.22(+4.97%) |
Jul 29, 2014 | 4.590 | 4.600 | 4.470 | 4.525 | 15,274 | -0.04(-0.98%) |
Jul 28, 2014 | 4.450 | 4.570 | 4.440 | 4.570 | 10,435 | +0.18(+4.10%) |
Jul 25, 2014 | 4.360 | 4.390 | 4.300 | 4.390 | 5,602 | -0.05(-1.13%) |
Jul 24, 2014 | 4.444 | 4.450 | 4.260 | 4.440 | 2,841 | +0.03(+0.68%) |
Jul 23, 2014 | 4.250 | 4.410 | 4.250 | 4.410 | 3,129 | +0.11(+2.56%) |
Jul 22, 2014 | 4.344 | 4.350 | 4.250 | 4.300 | 11,225 | -0.05(-1.15%) |
Jul 21, 2014 | 4.350 | 4.360 | 4.246 | 4.350 | 2,827 | -0.02(-0.46%) |
Jul 18, 2014 | 4.250 | 4.370 | 4.100 | 4.370 | 22,628 | +0.09(+2.10%) |
Jul 17, 2014 | 4.220 | 4.280 | 4.220 | 4.280 | 2,003 | -0.04(-0.93%) |
Jul 16, 2014 | 4.260 | 4.340 | 4.248 | 4.320 | 6,449 | +0.01(+0.23%) |
Jul 15, 2014 | 4.250 | 4.350 | 4.170 | 4.310 | 10,454 | -0.01(-0.23%) |
Jul 14, 2014 | 4.200 | 4.320 | 4.190 | 4.320 | 21,167 | -0.06(-1.37%) |
Jul 11, 2014 | 4.410 | 4.410 | 4.070 | 4.380 | 14,634 | -0.01(-0.23%) |
Jul 10, 2014 | 4.300 | 4.390 | 4.300 | 4.390 | 500 | -0.11(-2.44%) |
Jul 09, 2014 | 4.290 | 4.500 | 4.269 | 4.500 | 5,397 | +0.18(+4.14%) |
Jul 08, 2014 | 4.310 | 4.328 | 4.250 | 4.321 | 5,124 | -0.09(-2.02%) |
Jul 07, 2014 | 4.310 | 4.556 | 4.310 | 4.410 | 5,167 | +0.08(+1.85%) |
Jul 03, 2014 | 4.330 | 4.330 | 4.330 | 4.330 | 2,200 | +0.03(+0.70%) |
Jul 02, 2014 | 4.162 | 4.339 | 4.162 | 4.300 | 7,320 | +0.15(+3.61%) |
Jul 01, 2014 | 4.160 | 4.180 | 4.150 | 4.150 | 1,947 | +0.04(+0.97%) |
Jun 30, 2014 | 4.010 | 4.160 | 4.010 | 4.110 | 7,464 | +0.06(+1.48%) |
Jun 27, 2014 | 4.050 | 4.050 | 4.000 | 4.050 | 9,643 | +0.02(+0.50%) |
Jun 26, 2014 | 4.150 | 4.150 | 3.980 | 4.030 | 17,117 | -0.08(-1.95%) |
Jun 25, 2014 | 4.264 | 4.264 | 3.750 | 4.110 | 26,203 | +0.01(+0.24%) |
Jun 24, 2014 | 4.100 | 4.160 | 4.000 | 4.100 | 8,934 | -0.04(-0.97%) |
Jun 23, 2014 | 4.100 | 4.150 | 4.000 | 4.140 | 26,956 | +0.02(+0.49%) |
Jun 20, 2014 | 4.150 | 4.150 | 4.010 | 4.120 | 13,812 | +0.02(+0.49%) |
Jun 19, 2014 | 4.070 | 4.100 | 4.000 | 4.100 | 6,699 | -0.03(-0.63%) |
Jun 18, 2014 | 4.000 | 4.150 | 3.950 | 4.126 | 52,023 | +0.14(+3.41%) |
Jun 17, 2014 | 4.070 | 4.140 | 3.910 | 3.990 | 41,903 | -0.15(-3.62%) |
Jun 16, 2014 | 4.240 | 4.250 | 4.000 | 4.140 | 42,548 | -0.17(-3.92%) |
Jun 13, 2014 | 4.230 | 4.410 | 4.160 | 4.309 | 50,952 | +0.08(+1.87%) |
Jun 12, 2014 | 4.340 | 4.340 | 4.230 | 4.230 | 335 | +0.05(+1.20%) |
Jun 11, 2014 | 4.494 | 4.494 | 4.030 | 4.180 | 15,817 | -0.18(-4.13%) |
Jun 10, 2014 | 4.210 | 4.530 | 4.210 | 4.360 | 29,440 | -0.09(-2.02%) |
Jun 06, 2014 | 4.460 | 4.550 | 4.320 | 4.450 | 24,797 | -0.01(-0.22%) |
Jun 05, 2014 | 4.560 | 4.640 | 4.320 | 4.460 | 30,765 | -0.04(-0.89%) |
Jun 04, 2014 | 4.510 | 4.540 | 4.340 | 4.500 | 24,831 | -0.04(-0.88%) |
Jun 03, 2014 | 4.690 | 4.700 | 4.520 | 4.540 | 11,525 | -0.11(-2.37%) |
Jun 02, 2014 | 4.760 | 4.760 | 4.510 | 4.650 | 22,339 | -0.16(-3.33%) |
May 30, 2014 | 4.660 | 4.810 | 4.500 | 4.810 | 25,693 | +0.05(+1.16%) |
May 29, 2014 | 4.930 | 4.960 | 4.690 | 4.755 | 47,368 | -0.12(-2.36%) |
May 28, 2014 | 4.948 | 4.948 | 4.730 | 4.870 | 8,530 | -0.03(-0.61%) |
May 27, 2014 | 4.860 | 4.920 | 4.850 | 4.900 | 8,188 | +0.00(+0.00%) |
May 23, 2014 | 4.920 | 4.900 | 4.900 | 4.900 | 9,400 | -0.04(-0.81%) |
May 21, 2014 | 4.940 | 4.940 | 4.940 | 4.940 | 62 | -0.01(-0.20%) |
May 20, 2014 | 4.950 | 4.960 | 4.890 | 4.950 | 11,301 | -0.01(-0.20%) |
May 19, 2014 | 4.800 | 4.960 | 4.700 | 4.960 | 21,118 | +0.12(+2.48%) |
May 16, 2014 | 4.710 | 4.880 | 4.710 | 4.840 | 1,354 | -0.03(-0.62%) |
May 15, 2014 | 4.800 | 4.920 | 4.780 | 4.870 | 780 | -0.02(-0.41%) |
May 14, 2014 | 4.960 | 4.960 | 4.730 | 4.890 | 2,850 | -0.03(-0.61%) |
May 13, 2014 | 4.960 | 4.960 | 4.850 | 4.920 | 14,533 | -0.03(-0.61%) |
May 12, 2014 | 4.900 | 4.960 | 4.760 | 4.950 | 19,484 | +0.04(+0.81%) |
May 09, 2014 | 5.060 | 5.130 | 4.910 | 4.910 | 17,625 | -0.06(-1.21%) |
May 08, 2014 | 4.880 | 4.990 | 4.720 | 4.970 | 13,849 | +0.00(+0.00%) |
May 07, 2014 | 5.180 | 5.180 | 4.896 | 4.970 | 20,782 | -0.28(-5.33%) |
May 06, 2014 | 5.200 | 5.300 | 5.080 | 5.250 | 13,351 | +0.16(+3.14%) |
May 05, 2014 | 5.180 | 5.190 | 5.000 | 5.090 | 33,326 | -0.11(-2.12%) |
May 02, 2014 | 5.150 | 5.330 | 5.101 | 5.200 | 11,144 | +0.01(+0.19%) |
May 01, 2014 | 5.110 | 5.280 | 5.100 | 5.190 | 7,775 | +0.09(+1.76%) |
Apr 30, 2014 | 5.020 | 5.160 | 5.010 | 5.100 | 41,476 | +0.05(+0.99%) |
Apr 29, 2014 | 5.170 | 5.200 | 5.010 | 5.050 | 11,811 | -0.06(-1.17%) |
Apr 28, 2014 | 5.180 | 5.300 | 5.080 | 5.110 | 1,906 | -0.18(-3.40%) |
Apr 25, 2014 | 5.210 | 5.300 | 5.200 | 5.290 | 7,880 | +0.00(+0.00%) |
Apr 24, 2014 | 5.130 | 5.300 | 5.030 | 5.290 | 18,023 | +0.13(+2.52%) |
Apr 23, 2014 | 5.250 | 5.350 | 5.160 | 5.160 | 59,091 | -0.14(-2.64%) |
Apr 22, 2014 | 5.280 | 5.400 | 5.110 | 5.300 | 51,499 | -0.05(-0.95%) |
Apr 21, 2014 | 5.400 | 5.400 | 5.350 | 5.351 | 4,302 | +0.05(+0.96%) |
Apr 17, 2014 | 5.600 | 5.300 | 5.300 | 5.300 | 23,800 | -0.33(-5.86%) |
Apr 16, 2014 | 5.320 | 5.630 | 5.290 | 5.630 | 28,230 | +0.35(+6.63%) |
Apr 15, 2014 | 5.400 | 5.400 | 5.270 | 5.280 | 37,515 | -0.14(-2.58%) |
Apr 14, 2014 | 5.230 | 5.440 | 5.230 | 5.420 | 34,618 | +0.17(+3.24%) |
Apr 11, 2014 | 5.670 | 5.670 | 5.110 | 5.250 | 87,032 | -0.35(-6.25%) |
Apr 10, 2014 | 5.710 | 5.860 | 5.600 | 5.600 | 14,106 | -0.05(-0.88%) |
Apr 09, 2014 | 5.610 | 5.730 | 5.600 | 5.650 | 9,720 | +0.00(+0.00%) |
Apr 08, 2014 | 5.730 | 5.860 | 5.580 | 5.650 | 21,283 | -0.01(-0.25%) |
Apr 07, 2014 | 6.250 | 6.270 | 5.630 | 5.664 | 40,438 | -0.62(-9.80%) |
Apr 04, 2014 | 6.400 | 6.410 | 6.280 | 6.280 | 25,378 | +0.03(+0.48%) |
Apr 03, 2014 | 6.310 | 6.440 | 6.250 | 6.250 | 21,961 | -0.03(-0.48%) |
Apr 02, 2014 | 6.200 | 6.330 | 6.190 | 6.280 | 17,878 | +0.08(+1.29%) |
Apr 01, 2014 | 6.060 | 6.200 | 6.060 | 6.200 | 8,559 | +0.15(+2.48%) |
Mar 31, 2014 | 6.010 | 6.140 | 5.980 | 6.050 | 10,413 | +0.09(+1.51%) |
Mar 28, 2014 | 5.890 | 6.020 | 5.880 | 5.960 | 22,089 | +0.14(+2.41%) |
Mar 27, 2014 | 5.800 | 5.950 | 5.670 | 5.820 | 21,190 | -0.18(-3.00%) |
Mar 26, 2014 | 5.950 | 6.140 | 5.950 | 6.000 | 37,660 | +0.00(+0.00%) |
Mar 25, 2014 | 6.100 | 6.100 | 5.950 | 6.000 | 47,958 | -0.14(-2.28%) |
Mar 24, 2014 | 6.350 | 6.400 | 6.095 | 6.140 | 18,324 | -0.26(-4.06%) |
Mar 21, 2014 | 6.250 | 6.400 | 6.100 | 6.400 | 28,551 | +0.20(+3.23%) |
Mar 20, 2014 | 6.120 | 6.240 | 6.050 | 6.200 | 74,258 | +0.01(+0.16%) |
Mar 19, 2014 | 6.000 | 6.190 | 5.970 | 6.190 | 443,540 | +0.19(+3.10%) |
Mar 18, 2014 | 5.996 | 6.050 | 5.890 | 6.004 | 78,248 | +0.04(+0.74%) |
Mar 17, 2014 | 5.830 | 5.960 | 5.810 | 5.960 | 19,434 | +0.18(+3.11%) |
Mar 14, 2014 | 5.780 | 5.840 | 5.770 | 5.780 | 15,048 | +0.00(+0.00%) |
Mar 13, 2014 | 5.670 | 5.880 | 5.590 | 5.780 | 47,569 | +0.19(+3.40%) |
Mar 12, 2014 | 5.530 | 5.620 | 5.530 | 5.590 | 24,683 | +0.03(+0.54%) |
Mar 11, 2014 | 5.364 | 5.570 | 5.350 | 5.560 | 7,890 | +0.06(+1.09%) |
Mar 10, 2014 | 5.520 | 5.560 | 5.430 | 5.500 | 28,685 | -0.11(-1.96%) |
Mar 07, 2014 | 5.690 | 5.690 | 5.520 | 5.610 | 15,662 | +0.05(+0.90%) |
Mar 06, 2014 | 5.785 | 5.850 | 5.420 | 5.560 | 135,567 | -0.02(-0.36%) |
Mar 05, 2014 | 5.600 | 5.730 | 5.270 | 5.580 | 33,265 | +0.01(+0.18%) |
Mar 04, 2014 | 5.710 | 5.750 | 5.560 | 5.570 | 38,440 | -0.13(-2.28%) |
Mar 03, 2014 | 5.750 | 6.000 | 5.650 | 5.700 | 26,882 | -0.04(-0.70%) |
Feb 28, 2014 | 5.990 | 5.990 | 5.640 | 5.740 | 91,706 | -0.14(-2.38%) |
Feb 27, 2014 | 5.850 | 6.070 | 5.830 | 5.880 | 21,779 | -0.12(-2.00%) |
Feb 26, 2014 | 5.830 | 6.050 | 5.680 | 6.000 | 30,390 | +0.15(+2.56%) |
Feb 25, 2014 | 5.780 | 5.990 | 5.640 | 5.850 | 40,808 | -0.04(-0.68%) |
Feb 24, 2014 | 6.176 | 6.190 | 5.800 | 5.890 | 19,911 | -0.29(-4.77%) |
Feb 21, 2014 | 6.030 | 6.185 | 6.000 | 6.185 | 11,602 | +0.08(+1.39%) |
Feb 20, 2014 | 6.100 | 6.390 | 6.050 | 6.100 | 27,395 | -0.25(-3.94%) |
Feb 19, 2014 | 6.400 | 6.450 | 6.210 | 6.350 | 13,273 | -0.05(-0.78%) |
Feb 18, 2014 | 6.250 | 6.400 | 6.120 | 6.400 | 13,517 | +0.10(+1.59%) |
Feb 14, 2014 | 6.210 | 6.300 | 6.300 | 6.300 | 14,000 | +0.12(+1.94%) |
Feb 13, 2014 | 6.170 | 6.199 | 5.830 | 6.180 | 15,279 | +0.31(+5.28%) |
Feb 12, 2014 | 5.900 | 5.950 | 5.740 | 5.870 | 15,222 | -0.06(-1.01%) |
Feb 11, 2014 | 6.110 | 6.110 | 5.930 | 5.930 | 20,390 | -0.09(-1.50%) |
Feb 10, 2014 | 6.250 | 6.250 | 6.010 | 6.020 | 16,242 | -0.35(-5.49%) |
Feb 07, 2014 | 6.100 | 6.400 | 5.880 | 6.370 | 18,296 | +0.04(+0.63%) |
Feb 06, 2014 | 6.440 | 6.519 | 6.200 | 6.330 | 14,201 | -0.09(-1.40%) |
Feb 05, 2014 | 6.660 | 6.680 | 6.260 | 6.420 | 30,171 | -0.21(-3.17%) |
Feb 04, 2014 | 6.680 | 6.690 | 6.365 | 6.630 | 22,378 | -0.07(-1.04%) |
Feb 03, 2014 | 6.600 | 6.700 | 6.470 | 6.700 | 78,928 | +0.20(+3.08%) |
Jan 31, 2014 | 6.280 | 6.720 | 6.090 | 6.500 | 69,889 | +0.21(+3.34%) |
Jan 30, 2014 | 6.350 | 6.350 | 6.106 | 6.290 | 24,970 | +0.09(+1.45%) |
Jan 29, 2014 | 6.150 | 6.350 | 6.070 | 6.200 | 12,052 | +0.01(+0.16%) |
Jan 28, 2014 | 5.940 | 6.380 | 5.810 | 6.190 | 61,147 | +0.29(+4.92%) |
Jan 27, 2014 | 5.590 | 5.900 | 5.590 | 5.900 | 24,929 | +0.22(+3.87%) |
Jan 24, 2014 | 5.710 | 5.850 | 5.550 | 5.680 | 15,264 | -0.15(-2.57%) |
Jan 23, 2014 | 5.790 | 5.840 | 5.690 | 5.830 | 23,722 | +0.08(+1.39%) |
Jan 22, 2014 | 5.866 | 5.866 | 5.700 | 5.750 | 15,352 | +0.05(+0.88%) |
Jan 21, 2014 | 5.600 | 5.770 | 5.550 | 5.700 | 23,017 | +0.18(+3.26%) |
Jan 17, 2014 | 5.570 | 5.520 | 5.520 | 5.520 | 7,100 | +0.13(+2.41%) |
Jan 16, 2014 | 5.450 | 5.481 | 5.361 | 5.390 | 2,455 | -0.01(-0.19%) |
Jan 15, 2014 | 5.490 | 5.490 | 5.250 | 5.400 | 9,138 | -0.09(-1.64%) |
Jan 14, 2014 | 5.370 | 5.510 | 5.230 | 5.490 | 13,047 | +0.04(+0.73%) |
Jan 13, 2014 | 5.490 | 5.490 | 5.170 | 5.450 | 56,447 | -0.22(-3.88%) |
Jan 10, 2014 | 5.650 | 5.670 | 5.270 | 5.670 | 20,159 | -0.02(-0.35%) |
Jan 09, 2014 | 5.880 | 5.923 | 5.680 | 5.690 | 16,236 | -0.25(-4.21%) |
Jan 08, 2014 | 5.620 | 6.180 | 5.600 | 5.940 | 50,941 | +0.33(+5.88%) |
Jan 07, 2014 | 5.300 | 5.690 | 5.300 | 5.610 | 32,678 | +0.34(+6.45%) |
Jan 06, 2014 | 5.180 | 5.270 | 5.100 | 5.270 | 36,778 | +0.09(+1.74%) |
Jan 03, 2014 | 5.170 | 5.180 | 5.150 | 5.180 | 5,450 | -0.01(-0.19%) |
Jan 02, 2014 | 5.070 | 5.190 | 5.060 | 5.190 | 2,977 | +0.03(+0.58%) |
Dec 31, 2013 | 5.150 | 5.160 | 5.160 | 5.160 | 33,700 | +0.04(+0.78%) |
Dec 30, 2013 | 5.090 | 5.170 | 5.020 | 5.120 | 8,088 | +0.07(+1.31%) |
Dec 27, 2013 | 4.950 | 5.061 | 4.920 | 5.054 | 20,401 | +0.13(+2.72%) |
Dec 26, 2013 | 4.960 | 5.010 | 4.920 | 4.920 | 11,555 | -0.02(-0.40%) |
Dec 24, 2013 | 4.910 | 5.000 | 4.910 | 4.940 | 1,304 | -0.02(-0.40%) |
Dec 23, 2013 | 5.080 | 5.200 | 4.850 | 4.960 | 68,355 | -0.14(-2.75%) |
Dec 20, 2013 | 4.930 | 5.100 | 4.770 | 5.100 | 31,934 | +0.20(+4.08%) |
Dec 19, 2013 | 4.820 | 4.930 | 4.820 | 4.900 | 8,325 | +0.07(+1.45%) |
Dec 18, 2013 | 4.770 | 4.915 | 4.611 | 4.830 | 24,719 | +0.03(+0.63%) |
Dec 17, 2013 | 4.790 | 4.900 | 4.650 | 4.800 | 17,628 | +0.05(+1.05%) |
Dec 16, 2013 | 4.663 | 4.780 | 4.663 | 4.750 | 6,517 | +0.10(+2.15%) |
Dec 13, 2013 | 4.750 | 4.920 | 4.560 | 4.650 | 33,167 | -0.07(-1.49%) |
Dec 12, 2013 | 4.920 | 4.980 | 4.720 | 4.720 | 745 | -0.06(-1.25%) |
Dec 11, 2013 | 5.050 | 5.050 | 4.670 | 4.780 | 12,213 | -0.27(-5.35%) |
Dec 10, 2013 | 5.120 | 5.120 | 5.010 | 5.050 | 5,866 | -0.02(-0.39%) |
Dec 09, 2013 | 5.040 | 5.120 | 5.000 | 5.070 | 42,413 | +0.03(+0.60%) |
Dec 06, 2013 | 5.040 | 5.040 | 5.000 | 5.040 | 22,469 | +0.03(+0.60%) |
Dec 05, 2013 | 5.010 | 5.030 | 5.010 | 5.010 | 9,875 | +0.00(+0.00%) |
Dec 04, 2013 | 5.000 | 5.040 | 5.000 | 5.010 | 21,244 | +0.01(+0.20%) |
Dec 03, 2013 | 4.980 | 5.000 | 4.910 | 5.000 | 67,563 | +0.03(+0.60%) |
Dec 02, 2013 | 4.910 | 4.980 | 4.910 | 4.970 | 31,116 | +0.10(+2.05%) |
Nov 29, 2013 | 4.860 | 4.980 | 4.760 | 4.870 | 21,100 | +0.09(+1.88%) |
Nov 27, 2013 | 4.759 | 4.900 | 4.370 | 4.780 | 32,464 | +0.31(+6.94%) |
Nov 26, 2013 | 4.520 | 4.630 | 4.470 | 4.470 | 40,910 | -0.08(-1.76%) |
Nov 25, 2013 | 4.750 | 4.750 | 4.550 | 4.550 | 20,809 | -0.16(-3.40%) |
Nov 22, 2013 | 4.830 | 4.840 | 4.710 | 4.710 | 13,760 | -0.14(-2.87%) |
Nov 21, 2013 | 4.900 | 4.910 | 4.770 | 4.849 | 28,670 | +0.02(+0.39%) |
Nov 20, 2013 | 4.950 | 4.980 | 4.800 | 4.830 | 16,801 | -0.12(-2.42%) |
Nov 19, 2013 | 5.000 | 5.000 | 4.747 | 4.950 | 9,578 | -0.05(-1.00%) |
Nov 18, 2013 | 4.970 | 5.000 | 4.804 | 5.000 | 13,200 | +0.03(+0.50%) |
Nov 15, 2013 | 4.870 | 5.000 | 4.740 | 4.975 | 37,850 | +0.11(+2.37%) |
Nov 14, 2013 | 4.700 | 4.890 | 4.700 | 4.860 | 15,807 | +0.24(+5.19%) |
Nov 13, 2013 | 4.700 | 4.750 | 4.560 | 4.620 | 12,760 | -0.03(-0.65%) |
Nov 12, 2013 | 4.440 | 4.700 | 4.440 | 4.650 | 54,469 | +0.15(+3.33%) |
Nov 11, 2013 | 4.469 | 4.670 | 4.469 | 4.500 | 35,093 | -0.15(-3.18%) |
Nov 08, 2013 | 4.510 | 4.680 | 4.450 | 4.648 | 12,984 | +0.15(+3.29%) |
Nov 07, 2013 | 4.660 | 4.673 | 4.500 | 4.500 | 17,495 | -0.10(-2.17%) |
Nov 06, 2013 | 4.570 | 4.699 | 4.490 | 4.600 | 15,579 | +0.06(+1.32%) |
Nov 05, 2013 | 4.450 | 4.760 | 4.450 | 4.540 | 30,684 | +0.09(+2.02%) |
Nov 04, 2013 | 4.430 | 4.490 | 4.410 | 4.450 | 14,502 | +0.08(+1.83%) |
Nov 01, 2013 | 4.460 | 4.510 | 4.360 | 4.370 | 4,652 | -0.16(-3.51%) |
Oct 31, 2013 | 4.560 | 4.560 | 4.360 | 4.529 | 22,990 | +0.15(+3.40%) |
Oct 30, 2013 | 4.420 | 4.500 | 4.330 | 4.380 | 6,728 | -0.02(-0.45%) |
Oct 29, 2013 | 4.450 | 4.470 | 4.400 | 4.400 | 2,523 | -0.05(-1.12%) |
Oct 28, 2013 | 4.510 | 4.550 | 4.450 | 4.450 | 12,077 | +0.00(+0.00%) |
Oct 25, 2013 | 4.430 | 4.555 | 4.370 | 4.450 | 17,056 | +0.08(+1.83%) |
Oct 24, 2013 | 4.395 | 4.400 | 4.370 | 4.370 | 9,984 | -0.05(-1.13%) |
Oct 23, 2013 | 4.420 | 4.490 | 4.390 | 4.420 | 12,054 | +0.01(+0.23%) |
Oct 22, 2013 | 4.420 | 4.490 | 4.360 | 4.410 | 5,020 | -0.03(-0.68%) |
Oct 21, 2013 | 4.450 | 4.470 | 4.400 | 4.440 | 6,500 | +0.00(+0.00%) |
Oct 18, 2013 | 4.360 | 4.484 | 4.320 | 4.440 | 13,548 | +0.09(+2.07%) |
Oct 17, 2013 | 4.390 | 4.490 | 4.260 | 4.350 | 12,490 | -0.01(-0.23%) |
Oct 16, 2013 | 4.490 | 4.600 | 4.350 | 4.360 | 9,000 | -0.02(-0.46%) |
Oct 15, 2013 | 4.450 | 4.500 | 4.380 | 4.380 | 5,771 | -0.01(-0.23%) |
Oct 14, 2013 | 4.630 | 4.700 | 4.350 | 4.390 | 24,279 | -0.24(-5.18%) |
Oct 11, 2013 | 4.631 | 4.650 | 4.550 | 4.630 | 6,505 | -0.08(-1.70%) |
Oct 10, 2013 | 4.950 | 4.950 | 4.644 | 4.710 | 9,682 | +0.04(+0.86%) |
Oct 09, 2013 | 4.590 | 4.700 | 4.550 | 4.670 | 8,100 | +0.07(+1.52%) |
Oct 08, 2013 | 4.751 | 4.760 | 4.510 | 4.600 | 28,556 | -0.16(-3.36%) |
Oct 07, 2013 | 4.950 | 5.000 | 4.760 | 4.760 | 22,534 | -0.21(-4.23%) |
Oct 04, 2013 | 4.890 | 5.050 | 4.580 | 4.970 | 53,422 | +0.07(+1.43%) |
Oct 03, 2013 | 4.950 | 5.099 | 4.890 | 4.900 | 35,565 | -0.09(-1.80%) |
Oct 02, 2013 | 4.910 | 5.050 | 4.880 | 4.990 | 10,379 | -0.01(-0.20%) |
Oct 01, 2013 | 5.000 | 5.010 | 4.860 | 5.000 | 18,820 | +0.04(+0.81%) |
Sep 30, 2013 | 4.990 | 4.990 | 4.871 | 4.960 | 21,718 | -0.02(-0.40%) |
Sep 27, 2013 | 4.940 | 5.050 | 4.940 | 4.980 | 17,905 | +0.00(+0.00%) |
Sep 26, 2013 | 4.950 | 5.250 | 4.850 | 4.980 | 57,960 | -0.02(-0.40%) |
Sep 25, 2013 | 4.920 | 5.000 | 4.790 | 5.000 | 77,780 | +0.03(+0.60%) |
Sep 24, 2013 | 4.950 | 5.000 | 4.810 | 4.970 | 18,211 | +0.04(+0.81%) |
Sep 23, 2013 | 4.950 | 5.020 | 4.794 | 4.930 | 11,662 | -0.05(-1.00%) |
Sep 20, 2013 | 4.630 | 4.980 | 4.500 | 4.980 | 12,086 | +0.40(+8.73%) |
Sep 19, 2013 | 4.710 | 4.710 | 4.550 | 4.580 | 25,370 | -0.15(-3.17%) |
Sep 18, 2013 | 4.790 | 4.840 | 4.730 | 4.730 | 18,227 | +0.02(+0.42%) |
Sep 17, 2013 | 4.700 | 4.870 | 4.700 | 4.710 | 5,062 | -0.09(-1.87%) |
Sep 16, 2013 | 4.790 | 5.000 | 4.780 | 4.800 | 40,534 | +0.01(+0.21%) |
Sep 13, 2013 | 4.780 | 4.870 | 4.680 | 4.790 | 15,608 | +0.00(+0.00%) |
Sep 12, 2013 | 4.690 | 4.870 | 4.600 | 4.790 | 11,518 | +0.03(+0.63%) |
Sep 11, 2013 | 4.470 | 4.760 | 4.470 | 4.760 | 1,966 | +0.12(+2.59%) |
Sep 10, 2013 | 4.530 | 4.740 | 4.510 | 4.640 | 17,082 | -0.08(-1.69%) |
Sep 09, 2013 | 4.740 | 4.840 | 4.670 | 4.720 | 17,386 | +0.00(+0.00%) |
Sep 06, 2013 | 4.620 | 4.720 | 4.580 | 4.720 | 3,700 | +0.16(+3.51%) |
Sep 05, 2013 | 4.636 | 4.636 | 4.470 | 4.560 | 1,051 | +0.04(+0.88%) |
Sep 04, 2013 | 4.440 | 4.640 | 4.310 | 4.520 | 23,944 | -0.01(-0.22%) |