Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 3.587 | 3.594 | 3.594 | 3.594 | 6,231,626 | +0.01(+0.35%) |
Aug 28, 2014 | 3.687 | 3.693 | 3.556 | 3.581 | 13,154,303 | -0.16(-4.15%) |
Aug 27, 2014 | 3.699 | 3.752 | 3.687 | 3.736 | 8,410,134 | +0.06(+1.52%) |
Aug 26, 2014 | 3.600 | 3.705 | 3.587 | 3.680 | 10,895,397 | +0.11(+3.13%) |
Aug 25, 2014 | 3.550 | 3.587 | 3.519 | 3.569 | 10,197,057 | +0.05(+1.41%) |
Aug 22, 2014 | 3.507 | 3.538 | 3.494 | 3.519 | 5,864,950 | +0.01(+0.18%) |
Aug 21, 2014 | 3.532 | 3.544 | 3.504 | 3.513 | 7,645,815 | +0.00(+0.00%) |
Aug 20, 2014 | 3.513 | 3.513 | 3.494 | 3.513 | 3,985,178 | +0.01(+0.18%) |
Aug 19, 2014 | 3.457 | 3.544 | 3.457 | 3.507 | 15,891,981 | +0.05(+1.44%) |
Aug 18, 2014 | 3.463 | 3.476 | 3.420 | 3.457 | 5,837,468 | +0.01(+0.36%) |
Aug 15, 2014 | 3.482 | 3.482 | 3.401 | 3.445 | 8,425,830 | -0.01(-0.18%) |
Aug 14, 2014 | 3.469 | 3.482 | 3.432 | 3.451 | 18,662,580 | -0.02(-0.54%) |
Aug 13, 2014 | 3.569 | 3.575 | 3.414 | 3.469 | 13,620,704 | -0.09(-2.61%) |
Aug 12, 2014 | 3.587 | 3.612 | 3.563 | 3.563 | 5,176,593 | -0.04(-1.09%) |
Aug 11, 2014 | 3.645 | 3.651 | 3.593 | 3.602 | 6,068,100 | -0.02(-0.68%) |
Aug 08, 2014 | 3.577 | 3.630 | 3.566 | 3.627 | 4,795,202 | +0.04(+1.03%) |
Aug 07, 2014 | 3.633 | 3.658 | 3.559 | 3.590 | 10,088,742 | -0.03(-0.85%) |
Aug 06, 2014 | 3.590 | 3.651 | 3.590 | 3.620 | 6,974,626 | +0.04(+1.03%) |
Aug 05, 2014 | 3.608 | 3.654 | 3.571 | 3.583 | 7,232,505 | -0.06(-1.69%) |
Aug 04, 2014 | 3.620 | 3.667 | 3.583 | 3.645 | 8,713,128 | +0.04(+1.03%) |
Aug 01, 2014 | 3.620 | 3.682 | 3.590 | 3.608 | 9,581,027 | -0.02(-0.68%) |
Jul 31, 2014 | 3.614 | 3.682 | 3.602 | 3.633 | 9,745,351 | -0.07(-1.84%) |
Jul 30, 2014 | 3.732 | 3.766 | 3.676 | 3.701 | 16,424,292 | -0.12(-3.23%) |
Jul 29, 2014 | 3.824 | 3.837 | 3.781 | 3.824 | 6,382,305 | +0.01(+0.16%) |
Jul 28, 2014 | 3.824 | 3.874 | 3.793 | 3.818 | 4,288,718 | +0.02(+0.65%) |
Jul 25, 2014 | 3.806 | 3.849 | 3.781 | 3.793 | 5,102,099 | -0.01(-0.16%) |
Jul 24, 2014 | 3.726 | 3.849 | 3.713 | 3.800 | 10,523,151 | +0.12(+3.19%) |
Jul 23, 2014 | 3.676 | 3.707 | 3.651 | 3.682 | 7,321,461 | -0.01(-0.17%) |
Jul 22, 2014 | 3.704 | 3.738 | 3.688 | 3.688 | 8,861,862 | -0.02(-0.67%) |
Jul 21, 2014 | 3.713 | 3.726 | 3.664 | 3.713 | 10,924,590 | -0.02(-0.50%) |
Jul 18, 2014 | 3.824 | 3.849 | 3.713 | 3.732 | 16,847,124 | -0.03(-0.82%) |
Jul 17, 2014 | 3.874 | 3.886 | 3.738 | 3.763 | 21,255,938 | -0.17(-4.25%) |
Jul 16, 2014 | 3.997 | 4.022 | 3.868 | 3.929 | 9,576,964 | -0.01(-0.16%) |
Jul 15, 2014 | 3.905 | 3.960 | 3.880 | 3.936 | 11,617,632 | +0.05(+1.27%) |
Jul 14, 2014 | 3.874 | 3.929 | 3.852 | 3.886 | 7,495,149 | +0.03(+0.80%) |
Jul 11, 2014 | 3.787 | 3.861 | 3.781 | 3.855 | 8,615,797 | +0.01(+0.32%) |
Jul 10, 2014 | 3.837 | 3.861 | 3.800 | 3.843 | 10,489,150 | -0.04(-1.11%) |
Jul 09, 2014 | 3.855 | 3.911 | 3.849 | 3.886 | 6,079,048 | +0.04(+0.96%) |
Jul 08, 2014 | 3.874 | 3.880 | 3.831 | 3.849 | 7,008,226 | -0.02(-0.64%) |
Jul 07, 2014 | 3.800 | 3.902 | 3.769 | 3.874 | 9,195,417 | +0.11(+2.96%) |
Jul 03, 2014 | 3.701 | 3.763 | 3.763 | 3.763 | 9,454,989 | +0.06(+1.67%) |
Jul 02, 2014 | 3.627 | 3.707 | 3.590 | 3.701 | 14,059,923 | +0.06(+1.70%) |
Jul 01, 2014 | 3.664 | 3.704 | 3.620 | 3.639 | 11,731,558 | +0.00(+0.00%) |
Jun 30, 2014 | 3.651 | 3.651 | 3.583 | 3.639 | 11,598,751 | -0.03(-0.84%) |
Jun 27, 2014 | 3.732 | 3.738 | 3.645 | 3.670 | 11,555,251 | -0.12(-3.10%) |
Jun 26, 2014 | 3.812 | 3.824 | 3.744 | 3.787 | 8,156,399 | -0.06(-1.61%) |
Jun 25, 2014 | 3.880 | 3.892 | 3.827 | 3.849 | 4,770,287 | -0.03(-0.80%) |
Jun 24, 2014 | 3.849 | 3.929 | 3.849 | 3.880 | 9,087,336 | +0.01(+0.16%) |
Jun 23, 2014 | 3.837 | 3.880 | 3.824 | 3.874 | 6,728,577 | +0.07(+1.79%) |
Jun 20, 2014 | 3.812 | 3.831 | 3.787 | 3.806 | 6,099,811 | -0.02(-0.48%) |
Jun 19, 2014 | 3.849 | 3.886 | 3.800 | 3.824 | 4,463,306 | +0.00(+0.00%) |
Jun 18, 2014 | 3.738 | 3.855 | 3.719 | 3.824 | 8,643,701 | +0.11(+2.82%) |
Jun 17, 2014 | 3.695 | 3.747 | 3.688 | 3.719 | 4,688,014 | -0.01(-0.33%) |
Jun 16, 2014 | 3.763 | 3.763 | 3.713 | 3.732 | 5,445,129 | -0.04(-0.98%) |
Jun 13, 2014 | 3.797 | 3.800 | 3.741 | 3.769 | 4,324,448 | -0.01(-0.33%) |
Jun 12, 2014 | 3.812 | 3.837 | 3.781 | 3.781 | 3,784,590 | -0.04(-0.97%) |
Jun 11, 2014 | 3.849 | 3.849 | 3.787 | 3.818 | 7,371,020 | -0.02(-0.48%) |
Jun 10, 2014 | 3.824 | 3.852 | 3.800 | 3.837 | 6,054,432 | +0.05(+1.31%) |
Jun 06, 2014 | 3.775 | 3.812 | 3.756 | 3.787 | 4,609,171 | +0.09(+2.51%) |
Jun 05, 2014 | 3.732 | 3.750 | 3.682 | 3.695 | 6,041,342 | -0.01(-0.33%) |
Jun 04, 2014 | 3.750 | 3.763 | 3.695 | 3.707 | 5,004,934 | -0.04(-0.99%) |
Jun 03, 2014 | 3.645 | 3.756 | 3.645 | 3.744 | 12,238,015 | +0.09(+2.36%) |
Jun 02, 2014 | 3.648 | 3.676 | 3.608 | 3.658 | 8,320,911 | -0.01(-0.34%) |
May 30, 2014 | 3.732 | 3.749 | 3.661 | 3.670 | 12,590,925 | -0.14(-3.57%) |
May 29, 2014 | 3.837 | 3.849 | 3.769 | 3.806 | 6,922,416 | -0.02(-0.65%) |
May 28, 2014 | 3.806 | 3.837 | 3.769 | 3.831 | 8,346,744 | +0.02(+0.65%) |
May 27, 2014 | 3.775 | 3.865 | 3.756 | 3.806 | 10,272,929 | +0.04(+1.15%) |
May 23, 2014 | 3.824 | 3.763 | 3.763 | 3.763 | 9,506,945 | -0.03(-0.81%) |
May 22, 2014 | 3.824 | 3.824 | 3.744 | 3.793 | 4,954,951 | -0.01(-0.14%) |
May 21, 2014 | 3.793 | 3.811 | 3.750 | 3.799 | 6,963,051 | -0.01(-0.32%) |
May 20, 2014 | 3.897 | 3.910 | 3.765 | 3.811 | 9,308,347 | -0.09(-2.21%) |
May 19, 2014 | 3.928 | 3.928 | 3.860 | 3.897 | 5,618,838 | -0.07(-1.71%) |
May 16, 2014 | 4.014 | 4.014 | 3.940 | 3.965 | 5,978,082 | -0.01(-0.31%) |
May 15, 2014 | 3.940 | 3.990 | 3.903 | 3.977 | 6,642,275 | +0.01(+0.15%) |
May 14, 2014 | 4.014 | 4.020 | 3.953 | 3.971 | 7,323,500 | -0.04(-1.07%) |
May 13, 2014 | 4.039 | 4.057 | 4.011 | 4.014 | 5,134,315 | -0.04(-0.91%) |
May 12, 2014 | 4.045 | 4.088 | 4.033 | 4.051 | 8,814,343 | +0.06(+1.38%) |
May 09, 2014 | 3.971 | 4.069 | 3.916 | 3.996 | 13,547,363 | +0.01(+0.31%) |
May 08, 2014 | 4.008 | 4.026 | 3.940 | 3.983 | 7,051,925 | +0.00(+0.00%) |
May 07, 2014 | 3.922 | 4.026 | 3.891 | 3.983 | 11,279,406 | +0.12(+3.02%) |
May 06, 2014 | 3.824 | 3.934 | 3.824 | 3.867 | 6,258,139 | +0.04(+1.13%) |
May 05, 2014 | 3.873 | 3.891 | 3.805 | 3.824 | 9,874,000 | -0.06(-1.43%) |
May 02, 2014 | 3.725 | 3.885 | 3.725 | 3.879 | 9,775,504 | +0.18(+4.82%) |
May 01, 2014 | 3.688 | 3.728 | 3.645 | 3.701 | 4,297,560 | +0.01(+0.17%) |
Apr 30, 2014 | 3.670 | 3.719 | 3.651 | 3.694 | 4,996,359 | -0.01(-0.33%) |
Apr 29, 2014 | 3.784 | 3.824 | 3.682 | 3.707 | 9,118,966 | -0.02(-0.66%) |
Apr 28, 2014 | 3.682 | 3.731 | 3.645 | 3.731 | 5,899,339 | +0.01(+0.33%) |
Apr 25, 2014 | 3.731 | 3.737 | 3.676 | 3.719 | 5,178,636 | -0.02(-0.66%) |
Apr 24, 2014 | 3.774 | 3.785 | 3.679 | 3.744 | 5,900,622 | +0.02(+0.66%) |
Apr 23, 2014 | 3.725 | 3.744 | 3.658 | 3.719 | 5,596,592 | +0.00(+0.00%) |
Apr 22, 2014 | 3.762 | 3.787 | 3.694 | 3.719 | 6,455,340 | -0.06(-1.63%) |
Apr 21, 2014 | 3.799 | 3.805 | 3.688 | 3.781 | 6,547,901 | +0.01(+0.16%) |
Apr 17, 2014 | 3.639 | 3.774 | 3.774 | 3.774 | 12,973,432 | +0.14(+3.89%) |
Apr 16, 2014 | 3.688 | 3.701 | 3.590 | 3.633 | 14,245,716 | -0.01(-0.17%) |
Apr 15, 2014 | 3.719 | 3.719 | 3.553 | 3.639 | 15,275,353 | -0.09(-2.47%) |
Apr 14, 2014 | 3.774 | 3.802 | 3.701 | 3.731 | 13,350,837 | +0.01(+0.33%) |
Apr 11, 2014 | 3.768 | 3.781 | 3.701 | 3.719 | 15,490,183 | -0.07(-1.79%) |
Apr 10, 2014 | 3.814 | 3.830 | 3.750 | 3.787 | 9,298,500 | -0.01(-0.16%) |
Apr 09, 2014 | 3.873 | 3.879 | 3.774 | 3.793 | 9,234,679 | -0.10(-2.53%) |
Apr 08, 2014 | 3.916 | 3.965 | 3.848 | 3.891 | 14,701,322 | +0.06(+1.61%) |
Apr 07, 2014 | 3.842 | 3.894 | 3.799 | 3.830 | 11,388,402 | -0.01(-0.16%) |
Apr 04, 2014 | 3.959 | 3.965 | 3.824 | 3.836 | 13,164,054 | -0.02(-0.64%) |
Apr 03, 2014 | 3.922 | 3.922 | 3.830 | 3.860 | 6,231,319 | -0.05(-1.26%) |
Apr 02, 2014 | 3.817 | 3.928 | 3.774 | 3.910 | 10,519,901 | +0.08(+2.09%) |
Apr 01, 2014 | 3.971 | 4.008 | 3.811 | 3.830 | 11,989,961 | -0.11(-2.81%) |
Mar 31, 2014 | 3.946 | 3.953 | 3.916 | 3.940 | 8,505,525 | +0.01(+0.16%) |
Mar 28, 2014 | 3.953 | 4.008 | 3.910 | 3.934 | 8,921,300 | -0.01(-0.16%) |
Mar 27, 2014 | 3.848 | 3.971 | 3.848 | 3.940 | 15,678,047 | +0.17(+4.40%) |
Mar 26, 2014 | 3.867 | 3.910 | 3.768 | 3.774 | 6,870,440 | -0.09(-2.23%) |
Mar 25, 2014 | 3.867 | 3.910 | 3.836 | 3.860 | 6,324,931 | +0.03(+0.80%) |
Mar 24, 2014 | 3.873 | 3.904 | 3.774 | 3.830 | 9,503,729 | -0.01(-0.32%) |
Mar 21, 2014 | 3.744 | 3.903 | 3.737 | 3.842 | 10,440,457 | +0.09(+2.46%) |
Mar 20, 2014 | 3.737 | 3.799 | 3.658 | 3.750 | 10,190,638 | +0.01(+0.16%) |
Mar 19, 2014 | 3.731 | 3.824 | 3.694 | 3.744 | 9,663,209 | +0.00(+0.00%) |
Mar 18, 2014 | 3.645 | 3.762 | 3.627 | 3.744 | 8,232,360 | +0.06(+1.50%) |
Mar 17, 2014 | 3.737 | 3.805 | 3.658 | 3.688 | 5,288,176 | -0.02(-0.50%) |
Mar 14, 2014 | 3.651 | 3.811 | 3.645 | 3.707 | 10,005,080 | +0.07(+2.03%) |
Mar 13, 2014 | 3.719 | 3.719 | 3.602 | 3.633 | 11,607,890 | -0.01(-0.17%) |
Mar 12, 2014 | 3.584 | 3.673 | 3.572 | 3.639 | 5,995,694 | +0.06(+1.72%) |
Mar 11, 2014 | 3.651 | 3.658 | 3.547 | 3.578 | 7,611,861 | -0.01(-0.17%) |
Mar 10, 2014 | 3.645 | 3.645 | 3.498 | 3.584 | 11,640,949 | -0.12(-3.16%) |
Mar 07, 2014 | 3.756 | 3.774 | 3.664 | 3.701 | 16,741,834 | -0.15(-3.83%) |
Mar 06, 2014 | 3.799 | 3.940 | 3.799 | 3.848 | 12,685,492 | +0.02(+0.64%) |
Mar 05, 2014 | 3.811 | 3.897 | 3.781 | 3.824 | 8,297,331 | +0.01(+0.32%) |
Mar 04, 2014 | 3.763 | 3.830 | 3.677 | 3.811 | 6,383,606 | +0.09(+2.30%) |
Mar 03, 2014 | 3.732 | 3.799 | 3.701 | 3.726 | 7,070,621 | -0.10(-2.56%) |
Feb 28, 2014 | 3.879 | 3.912 | 3.769 | 3.824 | 9,257,203 | -0.10(-2.50%) |
Feb 27, 2014 | 3.891 | 3.949 | 3.839 | 3.922 | 9,306,177 | +0.03(+0.79%) |
Feb 26, 2014 | 3.922 | 3.934 | 3.827 | 3.891 | 6,456,305 | -0.04(-0.93%) |
Feb 25, 2014 | 3.977 | 4.013 | 3.915 | 3.928 | 9,298,250 | -0.04(-1.08%) |
Feb 24, 2014 | 3.860 | 4.075 | 3.860 | 3.971 | 13,955,805 | +0.05(+1.25%) |
Feb 21, 2014 | 3.940 | 3.989 | 3.860 | 3.922 | 8,608,439 | -0.04(-0.93%) |
Feb 20, 2014 | 3.958 | 4.117 | 3.903 | 3.958 | 16,381,279 | +0.09(+2.21%) |
Feb 19, 2014 | 3.830 | 3.964 | 3.811 | 3.873 | 16,263,736 | +0.01(+0.32%) |
Feb 18, 2014 | 4.062 | 4.075 | 3.787 | 3.860 | 16,491,641 | -0.36(-8.55%) |
Feb 14, 2014 | 4.172 | 4.221 | 4.221 | 4.221 | 6,017,218 | +0.00(+0.00%) |
Feb 13, 2014 | 4.050 | 4.228 | 4.044 | 4.221 | 8,673,898 | +0.14(+3.45%) |
Feb 12, 2014 | 4.185 | 4.214 | 4.050 | 4.081 | 14,495,397 | -0.11(-2.63%) |
Feb 11, 2014 | 4.123 | 4.264 | 4.123 | 4.191 | 9,967,728 | +0.04(+0.88%) |
Feb 10, 2014 | 4.356 | 4.356 | 4.148 | 4.154 | 7,969,306 | -0.21(-4.77%) |
Feb 07, 2014 | 4.356 | 4.387 | 4.270 | 4.362 | 7,175,508 | +0.09(+2.00%) |
Feb 06, 2014 | 4.172 | 4.295 | 4.166 | 4.276 | 7,116,187 | +0.13(+3.25%) |
Feb 05, 2014 | 4.166 | 4.185 | 4.081 | 4.142 | 6,031,888 | -0.02(-0.59%) |
Feb 04, 2014 | 4.160 | 4.191 | 4.117 | 4.166 | 5,608,668 | +0.04(+1.04%) |
Feb 03, 2014 | 4.301 | 4.319 | 4.123 | 4.123 | 11,125,563 | -0.19(-4.40%) |
Jan 31, 2014 | 4.191 | 4.380 | 4.185 | 4.313 | 8,852,891 | +0.02(+0.43%) |
Jan 30, 2014 | 4.387 | 4.387 | 4.276 | 4.295 | 5,484,155 | +0.07(+1.59%) |
Jan 29, 2014 | 4.185 | 4.332 | 4.166 | 4.228 | 7,809,028 | +0.00(+0.00%) |
Jan 28, 2014 | 4.221 | 4.246 | 4.191 | 4.228 | 5,549,622 | +0.00(+0.00%) |
Jan 27, 2014 | 4.270 | 4.313 | 4.221 | 4.228 | 6,539,057 | -0.04(-0.86%) |
Jan 24, 2014 | 4.350 | 4.359 | 4.252 | 4.264 | 7,081,382 | -0.07(-1.69%) |
Jan 23, 2014 | 4.454 | 4.454 | 4.307 | 4.338 | 7,584,405 | -0.07(-1.53%) |
Jan 22, 2014 | 4.423 | 4.448 | 4.368 | 4.405 | 5,556,951 | +0.06(+1.41%) |
Jan 21, 2014 | 4.405 | 4.491 | 4.301 | 4.344 | 8,162,287 | -0.18(-3.92%) |
Jan 17, 2014 | 4.515 | 4.521 | 4.521 | 4.521 | 3,092,706 | +0.01(+0.27%) |
Jan 16, 2014 | 4.582 | 4.601 | 4.491 | 4.509 | 4,596,934 | -0.02(-0.41%) |
Jan 15, 2014 | 4.509 | 4.613 | 4.515 | 4.527 | 5,444,238 | +0.02(+0.41%) |
Jan 14, 2014 | 4.478 | 4.521 | 4.460 | 4.509 | 5,665,976 | -0.05(-1.07%) |
Jan 13, 2014 | 4.637 | 4.668 | 4.533 | 4.558 | 5,341,096 | -0.13(-2.74%) |
Jan 10, 2014 | 4.668 | 4.760 | 4.650 | 4.686 | 9,898,155 | +0.10(+2.27%) |
Jan 09, 2014 | 4.564 | 4.595 | 4.472 | 4.582 | 7,954,546 | -0.01(-0.27%) |
Jan 08, 2014 | 4.711 | 4.729 | 4.576 | 4.595 | 3,959,309 | -0.02(-0.53%) |
Jan 07, 2014 | 4.705 | 4.705 | 4.607 | 4.619 | 4,874,740 | +0.01(+0.27%) |
Jan 06, 2014 | 4.625 | 4.640 | 4.588 | 4.607 | 3,650,786 | -0.05(-1.05%) |
Jan 03, 2014 | 4.668 | 4.699 | 4.564 | 4.656 | 6,226,926 | +0.02(+0.40%) |
Jan 02, 2014 | 4.680 | 4.723 | 4.595 | 4.637 | 9,655,533 | -0.16(-3.32%) |
Dec 31, 2013 | 4.729 | 4.796 | 4.796 | 4.796 | 2,886,100 | +0.07(+1.55%) |
Dec 30, 2013 | 4.815 | 4.852 | 4.723 | 4.723 | 5,547,559 | -0.13(-2.65%) |
Dec 27, 2013 | 4.796 | 4.852 | 4.772 | 4.852 | 5,079,552 | +0.02(+0.51%) |
Dec 26, 2013 | 4.858 | 4.894 | 4.827 | 4.827 | 2,612,721 | -0.03(-0.63%) |
Dec 24, 2013 | 4.809 | 4.894 | 4.790 | 4.858 | 2,419,190 | -0.02(-0.38%) |
Dec 23, 2013 | 4.937 | 4.937 | 4.845 | 4.876 | 7,539,187 | +0.08(+1.66%) |
Dec 20, 2013 | 4.968 | 4.986 | 4.784 | 4.796 | 13,963,182 | -0.23(-4.62%) |
Dec 19, 2013 | 4.943 | 5.060 | 4.907 | 5.029 | 8,852,843 | +0.12(+2.49%) |
Dec 18, 2013 | 4.852 | 5.017 | 4.839 | 4.907 | 17,015,456 | +0.04(+0.88%) |
Dec 17, 2013 | 4.815 | 4.876 | 4.748 | 4.864 | 8,498,002 | +0.14(+2.98%) |
Dec 16, 2013 | 4.699 | 4.766 | 4.692 | 4.723 | 8,079,341 | +0.02(+0.52%) |
Dec 13, 2013 | 4.729 | 4.803 | 4.680 | 4.699 | 9,572,304 | -0.01(-0.13%) |
Dec 12, 2013 | 4.692 | 4.732 | 4.650 | 4.705 | 7,074,348 | -0.04(-0.77%) |
Dec 11, 2013 | 4.806 | 4.815 | 4.723 | 4.741 | 7,669,213 | -0.10(-2.02%) |
Dec 10, 2013 | 4.815 | 4.876 | 4.796 | 4.839 | 4,455,108 | +0.01(+0.13%) |
Dec 09, 2013 | 4.815 | 4.864 | 4.803 | 4.833 | 6,650,810 | +0.08(+1.67%) |
Dec 06, 2013 | 4.784 | 4.839 | 4.723 | 4.754 | 5,825,263 | +0.02(+0.39%) |
Dec 05, 2013 | 4.686 | 4.803 | 4.665 | 4.735 | 7,057,753 | +0.13(+2.79%) |
Dec 04, 2013 | 4.601 | 4.674 | 4.564 | 4.607 | 6,111,837 | -0.03(-0.66%) |
Dec 03, 2013 | 4.674 | 4.705 | 4.592 | 4.637 | 7,414,168 | -0.04(-0.92%) |
Dec 02, 2013 | 4.705 | 4.748 | 4.668 | 4.680 | 7,834,056 | -0.06(-1.16%) |
Nov 29, 2013 | 4.748 | 4.796 | 4.729 | 4.735 | 4,674,769 | -0.01(-0.13%) |
Nov 27, 2013 | 4.699 | 4.827 | 4.656 | 4.741 | 8,534,274 | +0.04(+0.78%) |
Nov 26, 2013 | 4.705 | 4.720 | 4.647 | 4.705 | 7,152,592 | +0.02(+0.39%) |
Nov 25, 2013 | 4.784 | 4.803 | 4.674 | 4.686 | 6,612,572 | -0.17(-3.53%) |
Nov 22, 2013 | 4.913 | 4.925 | 4.821 | 4.858 | 10,256,171 | -0.04(-0.75%) |
Nov 21, 2013 | 4.894 | 4.919 | 4.836 | 4.894 | 9,354,870 | +0.02(+0.50%) |
Nov 20, 2013 | 4.974 | 5.014 | 4.839 | 4.870 | 4,915,655 | -0.07(-1.49%) |
Nov 19, 2013 | 5.035 | 5.060 | 4.937 | 4.943 | 8,005,478 | -0.11(-2.18%) |
Nov 18, 2013 | 5.017 | 5.090 | 5.004 | 5.053 | 7,419,902 | +0.13(+2.74%) |
Nov 15, 2013 | 4.888 | 4.980 | 4.852 | 4.919 | 5,284,060 | +0.07(+1.39%) |
Nov 14, 2013 | 4.809 | 4.881 | 4.790 | 4.852 | 6,619,931 | +0.10(+2.06%) |
Nov 13, 2013 | 4.692 | 4.760 | 4.680 | 4.754 | 4,528,510 | +0.06(+1.17%) |
Nov 12, 2013 | 4.772 | 4.790 | 4.668 | 4.699 | 6,772,552 | -0.13(-2.76%) |
Nov 11, 2013 | 4.826 | 4.844 | 4.777 | 4.832 | 5,817,869 | +0.02(+0.51%) |
Nov 08, 2013 | 4.801 | 4.844 | 4.607 | 4.807 | 16,134,089 | +0.05(+1.02%) |
Nov 07, 2013 | 4.941 | 4.953 | 4.759 | 4.759 | 6,649,231 | -0.13(-2.61%) |
Nov 06, 2013 | 4.868 | 4.911 | 4.801 | 4.886 | 5,695,126 | +0.00(+0.00%) |
Nov 05, 2013 | 4.832 | 4.905 | 4.801 | 4.886 | 8,487,410 | -0.09(-1.83%) |
Nov 04, 2013 | 5.045 | 5.057 | 4.905 | 4.978 | 8,817,997 | +0.03(+0.61%) |
Nov 01, 2013 | 4.844 | 4.984 | 4.838 | 4.947 | 12,885,571 | +0.13(+2.65%) |
Oct 31, 2013 | 4.826 | 4.847 | 4.795 | 4.820 | 13,590,874 | +0.09(+1.93%) |
Oct 30, 2013 | 4.680 | 4.728 | 4.656 | 4.728 | 8,894,494 | +0.06(+1.30%) |
Oct 29, 2013 | 4.674 | 4.692 | 4.619 | 4.668 | 4,600,370 | +0.01(+0.13%) |
Oct 28, 2013 | 4.698 | 4.716 | 4.637 | 4.662 | 6,512,946 | -0.01(-0.13%) |
Oct 25, 2013 | 4.735 | 4.747 | 4.631 | 4.668 | 7,186,075 | -0.01(-0.13%) |
Oct 24, 2013 | 4.807 | 4.807 | 4.637 | 4.674 | 8,633,134 | -0.10(-2.16%) |
Oct 23, 2013 | 4.826 | 4.862 | 4.771 | 4.777 | 5,891,471 | -0.11(-2.24%) |
Oct 22, 2013 | 4.765 | 4.926 | 4.765 | 4.886 | 8,799,645 | +0.12(+2.55%) |
Oct 21, 2013 | 4.716 | 4.765 | 4.665 | 4.765 | 20,574,136 | +0.09(+1.82%) |
Oct 18, 2013 | 4.862 | 4.862 | 4.668 | 4.680 | 13,992,682 | -0.16(-3.27%) |
Oct 17, 2013 | 4.911 | 4.962 | 4.771 | 4.838 | 12,482,893 | -0.17(-3.40%) |
Oct 16, 2013 | 5.026 | 5.111 | 4.972 | 5.008 | 11,047,274 | +0.01(+0.24%) |
Oct 15, 2013 | 5.008 | 5.051 | 4.953 | 4.996 | 7,959,196 | -0.01(-0.12%) |
Oct 14, 2013 | 4.905 | 5.038 | 4.893 | 5.002 | 11,264,620 | +0.03(+0.61%) |
Oct 11, 2013 | 4.850 | 4.972 | 4.847 | 4.972 | 7,280,715 | +0.12(+2.38%) |
Oct 10, 2013 | 4.868 | 4.896 | 4.820 | 4.856 | 6,848,753 | +0.05(+1.01%) |
Oct 09, 2013 | 4.789 | 4.850 | 4.765 | 4.807 | 8,917,431 | +0.06(+1.28%) |
Oct 08, 2013 | 4.728 | 4.759 | 4.692 | 4.747 | 8,916,759 | +0.02(+0.39%) |
Oct 07, 2013 | 4.637 | 4.759 | 4.637 | 4.728 | 9,723,256 | +0.05(+1.17%) |
Oct 04, 2013 | 4.558 | 4.698 | 4.546 | 4.674 | 7,337,268 | +0.11(+2.40%) |
Oct 03, 2013 | 4.649 | 4.668 | 4.558 | 4.564 | 11,766,684 | -0.10(-2.21%) |
Oct 02, 2013 | 4.528 | 4.668 | 4.522 | 4.668 | 12,851,868 | +0.13(+2.95%) |
Oct 01, 2013 | 4.552 | 4.583 | 4.467 | 4.534 | 10,588,502 | +0.00(+0.00%) |
Sep 30, 2013 | 4.564 | 4.577 | 4.516 | 4.534 | 8,540,548 | -0.05(-1.06%) |
Sep 27, 2013 | 4.601 | 4.622 | 4.564 | 4.583 | 7,945,279 | -0.12(-2.46%) |
Sep 26, 2013 | 4.613 | 4.698 | 4.589 | 4.698 | 8,664,626 | +0.10(+2.25%) |
Sep 25, 2013 | 4.601 | 4.662 | 4.552 | 4.595 | 9,159,248 | -0.02(-0.40%) |
Sep 24, 2013 | 4.619 | 4.643 | 4.552 | 4.613 | 6,821,761 | -0.02(-0.39%) |
Sep 23, 2013 | 4.558 | 4.649 | 4.558 | 4.631 | 5,993,311 | +0.09(+2.01%) |
Sep 20, 2013 | 4.613 | 4.637 | 4.534 | 4.540 | 7,845,559 | -0.05(-1.19%) |
Sep 19, 2013 | 4.637 | 4.643 | 4.534 | 4.595 | 12,256,586 | -0.05(-1.18%) |
Sep 18, 2013 | 4.534 | 4.680 | 4.449 | 4.649 | 21,820,652 | +0.15(+3.24%) |
Sep 17, 2013 | 4.498 | 4.549 | 4.473 | 4.504 | 9,226,273 | +0.01(+0.27%) |
Sep 16, 2013 | 4.637 | 4.649 | 4.479 | 4.491 | 13,356,132 | -0.05(-1.20%) |
Sep 13, 2013 | 4.570 | 4.589 | 4.516 | 4.546 | 5,627,134 | -0.01(-0.13%) |
Sep 12, 2013 | 4.589 | 4.613 | 4.528 | 4.552 | 9,335,250 | -0.01(-0.13%) |
Sep 11, 2013 | 4.643 | 4.668 | 4.546 | 4.558 | 12,685,060 | -0.09(-1.83%) |
Sep 10, 2013 | 4.637 | 4.704 | 4.607 | 4.643 | 14,305,105 | +0.05(+1.06%) |
Sep 09, 2013 | 4.528 | 4.686 | 4.522 | 4.595 | 24,289,952 | +0.11(+2.44%) |
Sep 06, 2013 | 4.534 | 4.552 | 4.461 | 4.485 | 12,694,781 | +0.00(+0.00%) |
Sep 05, 2013 | 4.406 | 4.522 | 4.382 | 4.485 | 15,674,914 | -0.05(-1.20%) |
Sep 04, 2013 | 4.455 | 4.558 | 4.449 | 4.540 | 18,904,144 | +0.08(+1.77%) |