Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.254 | 8.316 | 8.129 | 8.247 | 416,991 | -0.08(-0.99%) |
Jul 30, 2014 | 8.562 | 8.589 | 8.254 | 8.329 | 408,520 | -0.18(-2.17%) |
Jul 29, 2014 | 8.548 | 8.658 | 8.473 | 8.514 | 176,381 | -0.01(-0.16%) |
Jul 28, 2014 | 8.555 | 8.610 | 8.459 | 8.528 | 260,107 | -0.05(-0.56%) |
Jul 25, 2014 | 8.651 | 8.801 | 8.459 | 8.576 | 384,917 | -0.13(-1.49%) |
Jul 24, 2014 | 8.719 | 8.801 | 8.699 | 8.706 | 190,900 | -0.03(-0.39%) |
Jul 23, 2014 | 8.733 | 8.794 | 8.644 | 8.740 | 225,227 | +0.03(+0.31%) |
Jul 22, 2014 | 8.665 | 8.849 | 8.665 | 8.712 | 250,100 | +0.07(+0.79%) |
Jul 21, 2014 | 8.487 | 8.726 | 8.357 | 8.644 | 412,715 | +0.12(+1.36%) |
Jul 18, 2014 | 8.418 | 8.644 | 8.418 | 8.528 | 384,509 | +0.10(+1.14%) |
Jul 17, 2014 | 8.480 | 8.603 | 8.414 | 8.432 | 436,341 | -0.08(-0.88%) |
Jul 16, 2014 | 8.623 | 8.655 | 8.480 | 8.507 | 246,592 | -0.05(-0.56%) |
Jul 15, 2014 | 8.678 | 8.767 | 8.480 | 8.555 | 288,686 | -0.14(-1.57%) |
Jul 14, 2014 | 8.767 | 8.781 | 8.610 | 8.692 | 302,545 | -0.01(-0.08%) |
Jul 11, 2014 | 8.801 | 8.890 | 8.692 | 8.699 | 305,571 | -0.11(-1.24%) |
Jul 10, 2014 | 8.610 | 8.911 | 8.514 | 8.808 | 331,974 | +0.04(+0.47%) |
Jul 09, 2014 | 8.480 | 8.842 | 8.480 | 8.767 | 481,800 | +0.31(+3.72%) |
Jul 08, 2014 | 8.678 | 8.678 | 8.398 | 8.453 | 800,277 | -0.23(-2.60%) |
Jul 07, 2014 | 8.924 | 8.979 | 8.678 | 8.678 | 614,885 | -0.23(-2.61%) |
Jul 03, 2014 | 8.890 | 8.911 | 8.911 | 8.911 | 162,898 | +0.05(+0.54%) |
Jul 02, 2014 | 8.911 | 8.955 | 8.856 | 8.863 | 247,891 | -0.04(-0.46%) |
Jul 01, 2014 | 8.890 | 9.034 | 8.801 | 8.904 | 534,793 | +0.03(+0.39%) |
Jun 30, 2014 | 8.774 | 8.918 | 8.678 | 8.870 | 681,269 | +0.10(+1.17%) |
Jun 27, 2014 | 8.965 | 9.010 | 8.726 | 8.767 | 1,374,087 | -0.24(-2.66%) |
Jun 26, 2014 | 9.061 | 9.150 | 8.959 | 9.006 | 296,322 | -0.08(-0.83%) |
Jun 25, 2014 | 9.006 | 9.095 | 8.863 | 9.082 | 302,570 | +0.07(+0.76%) |
Jun 24, 2014 | 9.041 | 9.150 | 8.938 | 9.013 | 491,078 | -0.06(-0.68%) |
Jun 23, 2014 | 9.191 | 9.191 | 8.987 | 9.075 | 303,503 | -0.12(-1.26%) |
Jun 20, 2014 | 9.218 | 9.239 | 8.938 | 9.191 | 551,514 | +0.01(+0.07%) |
Jun 19, 2014 | 9.307 | 9.362 | 9.102 | 9.184 | 231,266 | -0.12(-1.32%) |
Jun 18, 2014 | 9.314 | 9.410 | 9.157 | 9.307 | 272,565 | -0.04(-0.44%) |
Jun 17, 2014 | 9.013 | 9.437 | 8.774 | 9.348 | 661,466 | +0.49(+5.48%) |
Jun 16, 2014 | 8.686 | 8.870 | 8.235 | 8.863 | 704,236 | +0.09(+1.01%) |
Jun 13, 2014 | 8.829 | 8.904 | 8.734 | 8.775 | 284,462 | -0.03(-0.39%) |
Jun 12, 2014 | 8.714 | 8.822 | 8.659 | 8.809 | 275,777 | +0.17(+1.96%) |
Jun 11, 2014 | 8.788 | 8.849 | 8.578 | 8.639 | 323,156 | -0.18(-2.08%) |
Jun 10, 2014 | 8.958 | 9.087 | 8.792 | 8.822 | 259,491 | -0.04(-0.46%) |
Jun 06, 2014 | 8.761 | 8.971 | 8.727 | 8.863 | 392,136 | +0.11(+1.24%) |
Jun 05, 2014 | 8.442 | 8.822 | 8.429 | 8.754 | 616,848 | +0.42(+5.05%) |
Jun 04, 2014 | 8.449 | 8.503 | 8.259 | 8.334 | 334,364 | -0.10(-1.21%) |
Jun 03, 2014 | 8.279 | 8.510 | 8.218 | 8.435 | 963,225 | +0.15(+1.80%) |
Jun 02, 2014 | 8.456 | 8.537 | 8.211 | 8.286 | 606,273 | -0.19(-2.24%) |
May 30, 2014 | 8.395 | 8.591 | 8.334 | 8.476 | 940,230 | +0.08(+0.97%) |
May 29, 2014 | 8.272 | 8.449 | 8.211 | 8.395 | 719,952 | +0.20(+2.49%) |
May 28, 2014 | 7.865 | 8.198 | 7.865 | 8.191 | 799,637 | +0.36(+4.59%) |
May 27, 2014 | 8.062 | 8.300 | 7.825 | 7.831 | 852,523 | -0.25(-3.11%) |
May 23, 2014 | 8.191 | 8.082 | 8.082 | 8.082 | 460,932 | -0.15(-1.81%) |
May 22, 2014 | 8.218 | 8.279 | 8.157 | 8.232 | 192,570 | +0.02(+0.25%) |
May 21, 2014 | 8.293 | 8.374 | 8.008 | 8.211 | 668,403 | -0.08(-0.98%) |
May 20, 2014 | 8.537 | 8.693 | 8.205 | 8.293 | 668,428 | -0.23(-2.71%) |
May 19, 2014 | 8.347 | 8.537 | 8.347 | 8.524 | 504,585 | +0.17(+2.03%) |
May 16, 2014 | 8.374 | 8.395 | 8.164 | 8.354 | 570,109 | -0.05(-0.65%) |
May 15, 2014 | 8.225 | 8.483 | 8.035 | 8.408 | 1,123,924 | +0.32(+3.94%) |
May 14, 2014 | 7.994 | 8.245 | 7.920 | 8.089 | 989,353 | +0.07(+0.85%) |
May 13, 2014 | 8.347 | 8.395 | 7.933 | 8.021 | 1,470,748 | -0.35(-4.14%) |
May 12, 2014 | 8.741 | 8.904 | 8.354 | 8.367 | 1,120,207 | -0.28(-3.22%) |
May 09, 2014 | 9.161 | 9.161 | 8.211 | 8.646 | 2,063,572 | -1.62(-15.80%) |
May 08, 2014 | 10.10 | 10.46 | 10.01 | 10.27 | 912,272 | +0.16(+1.61%) |
May 07, 2014 | 10.04 | 10.17 | 9.704 | 10.10 | 650,433 | +0.10(+1.02%) |
May 06, 2014 | 10.32 | 10.35 | 9.996 | 10.00 | 419,467 | -0.31(-3.03%) |
May 05, 2014 | 9.860 | 10.38 | 9.752 | 10.32 | 865,819 | +0.40(+4.04%) |
May 02, 2014 | 9.874 | 10.17 | 9.860 | 9.915 | 381,219 | +0.07(+0.76%) |
May 01, 2014 | 9.935 | 10.00 | 9.630 | 9.840 | 634,146 | -0.09(-0.89%) |
Apr 30, 2014 | 9.318 | 9.969 | 9.243 | 9.928 | 1,105,167 | +0.60(+6.48%) |
Apr 29, 2014 | 9.311 | 9.413 | 9.202 | 9.324 | 264,265 | +0.06(+0.66%) |
Apr 28, 2014 | 9.060 | 9.397 | 8.965 | 9.263 | 399,975 | +0.25(+2.79%) |
Apr 25, 2014 | 9.290 | 9.345 | 9.012 | 9.012 | 371,450 | -0.35(-3.70%) |
Apr 24, 2014 | 9.338 | 9.446 | 9.138 | 9.358 | 476,515 | +0.08(+0.88%) |
Apr 23, 2014 | 9.216 | 9.494 | 9.026 | 9.277 | 353,121 | +0.05(+0.59%) |
Apr 22, 2014 | 9.229 | 9.490 | 9.189 | 9.223 | 445,087 | +0.04(+0.44%) |
Apr 21, 2014 | 9.114 | 9.256 | 9.114 | 9.182 | 389,130 | +0.01(+0.15%) |
Apr 17, 2014 | 9.148 | 9.168 | 9.168 | 9.168 | 357,782 | +0.03(+0.30%) |
Apr 16, 2014 | 9.039 | 9.263 | 9.032 | 9.141 | 531,070 | +0.20(+2.20%) |
Apr 15, 2014 | 8.876 | 9.046 | 8.680 | 8.944 | 644,064 | -0.01(-0.08%) |
Apr 14, 2014 | 8.931 | 9.073 | 8.802 | 8.951 | 597,299 | +0.12(+1.38%) |
Apr 11, 2014 | 8.924 | 8.954 | 8.361 | 8.829 | 1,190,777 | -0.16(-1.81%) |
Apr 10, 2014 | 9.501 | 9.521 | 8.917 | 8.992 | 519,707 | -0.47(-4.95%) |
Apr 09, 2014 | 9.284 | 9.494 | 9.168 | 9.460 | 461,442 | +0.24(+2.58%) |
Apr 08, 2014 | 8.937 | 9.365 | 8.937 | 9.223 | 522,815 | +0.26(+2.95%) |
Apr 07, 2014 | 9.066 | 9.114 | 8.730 | 8.958 | 863,394 | -0.11(-1.20%) |
Apr 04, 2014 | 9.229 | 9.365 | 8.897 | 9.066 | 739,472 | -0.05(-0.52%) |
Apr 03, 2014 | 8.890 | 9.155 | 8.842 | 9.114 | 705,445 | +0.33(+3.71%) |
Apr 02, 2014 | 8.788 | 8.883 | 8.714 | 8.788 | 439,209 | +0.05(+0.54%) |
Apr 01, 2014 | 8.652 | 8.876 | 8.652 | 8.741 | 514,608 | +0.12(+1.42%) |
Mar 31, 2014 | 8.551 | 8.744 | 8.512 | 8.619 | 672,812 | +0.12(+1.36%) |
Mar 28, 2014 | 8.788 | 8.876 | 8.442 | 8.503 | 841,346 | -0.27(-3.09%) |
Mar 27, 2014 | 9.202 | 9.202 | 8.707 | 8.775 | 1,002,983 | -0.41(-4.43%) |
Mar 26, 2014 | 9.467 | 9.515 | 9.148 | 9.182 | 1,133,220 | -0.14(-1.46%) |
Mar 25, 2014 | 9.263 | 9.457 | 9.216 | 9.318 | 2,458,549 | -0.40(-4.12%) |
Mar 24, 2014 | 9.664 | 9.752 | 9.562 | 9.718 | 590,475 | +0.03(+0.28%) |
Mar 21, 2014 | 9.854 | 9.854 | 9.501 | 9.691 | 952,602 | -0.16(-1.65%) |
Mar 20, 2014 | 9.854 | 10.09 | 9.833 | 9.854 | 327,160 | -0.12(-1.22%) |
Mar 19, 2014 | 10.10 | 10.14 | 9.888 | 9.976 | 437,852 | -0.11(-1.08%) |
Mar 18, 2014 | 9.718 | 10.10 | 9.711 | 10.08 | 504,830 | +0.41(+4.21%) |
Mar 17, 2014 | 9.630 | 9.820 | 9.589 | 9.677 | 374,970 | +0.12(+1.28%) |
Mar 14, 2014 | 9.589 | 9.670 | 9.311 | 9.555 | 457,939 | -0.03(-0.35%) |
Mar 13, 2014 | 9.894 | 9.908 | 9.501 | 9.589 | 596,397 | -0.23(-2.35%) |
Mar 12, 2014 | 9.731 | 9.847 | 9.365 | 9.820 | 721,219 | +0.03(+0.28%) |
Mar 11, 2014 | 9.976 | 10.08 | 9.705 | 9.793 | 514,408 | -0.16(-1.57%) |
Mar 10, 2014 | 10.15 | 10.17 | 9.745 | 9.949 | 517,038 | -0.20(-2.01%) |
Mar 07, 2014 | 10.01 | 10.41 | 9.921 | 10.15 | 854,178 | +0.24(+2.47%) |
Mar 06, 2014 | 9.630 | 10.06 | 9.603 | 9.908 | 926,937 | +0.31(+3.25%) |
Mar 05, 2014 | 9.535 | 9.616 | 9.399 | 9.596 | 1,138,239 | +0.04(+0.43%) |
Mar 04, 2014 | 9.772 | 9.888 | 9.250 | 9.555 | 2,597,511 | -0.21(-2.15%) |
Mar 03, 2014 | 8.931 | 9.765 | 8.904 | 9.765 | 2,783,947 | +0.70(+7.71%) |
Feb 28, 2014 | 8.836 | 9.155 | 8.822 | 9.066 | 7,330,503 | +0.30(+3.41%) |
Feb 27, 2014 | 8.591 | 8.781 | 8.524 | 8.768 | 688,093 | +0.13(+1.49%) |
Feb 26, 2014 | 8.686 | 8.849 | 8.493 | 8.639 | 856,839 | -0.05(-0.55%) |
Feb 25, 2014 | 8.286 | 8.720 | 8.245 | 8.686 | 1,349,937 | +0.75(+9.50%) |
Feb 24, 2014 | 7.960 | 8.035 | 7.831 | 7.933 | 265,388 | +0.10(+1.30%) |
Feb 21, 2014 | 7.974 | 7.974 | 7.811 | 7.831 | 295,805 | -0.12(-1.45%) |
Feb 20, 2014 | 7.750 | 7.974 | 7.607 | 7.947 | 384,986 | +0.20(+2.63%) |
Feb 19, 2014 | 7.940 | 7.940 | 7.730 | 7.743 | 408,311 | -0.25(-3.14%) |
Feb 18, 2014 | 7.872 | 8.008 | 7.771 | 7.994 | 342,360 | +0.11(+1.38%) |
Feb 14, 2014 | 8.048 | 7.886 | 7.886 | 7.886 | 555,388 | -0.15(-1.86%) |
Feb 13, 2014 | 7.564 | 8.042 | 7.503 | 8.035 | 560,186 | +0.37(+4.83%) |
Feb 12, 2014 | 7.402 | 7.698 | 7.402 | 7.665 | 450,164 | +0.26(+3.55%) |
Feb 11, 2014 | 7.295 | 7.461 | 7.214 | 7.402 | 439,166 | +0.15(+2.04%) |
Feb 10, 2014 | 7.180 | 7.268 | 6.999 | 7.254 | 472,652 | +0.09(+1.22%) |
Feb 07, 2014 | 7.046 | 7.194 | 7.026 | 7.167 | 444,624 | +0.18(+2.60%) |
Feb 06, 2014 | 6.830 | 7.093 | 6.818 | 6.985 | 498,504 | +0.16(+2.37%) |
Feb 05, 2014 | 6.783 | 6.931 | 6.628 | 6.824 | 533,266 | -0.03(-0.49%) |
Feb 04, 2014 | 6.803 | 6.999 | 6.534 | 6.857 | 719,491 | +0.00(+0.00%) |
Feb 03, 2014 | 7.436 | 7.436 | 6.777 | 6.857 | 1,059,432 | -0.65(-8.61%) |
Jan 31, 2014 | 7.402 | 7.591 | 7.369 | 7.503 | 716,391 | -0.03(-0.45%) |
Jan 30, 2014 | 7.604 | 7.786 | 7.530 | 7.537 | 462,737 | +0.03(+0.36%) |
Jan 29, 2014 | 7.476 | 7.672 | 7.456 | 7.510 | 366,206 | -0.12(-1.59%) |
Jan 28, 2014 | 7.456 | 7.840 | 7.389 | 7.631 | 634,452 | +0.17(+2.25%) |
Jan 27, 2014 | 7.423 | 7.645 | 7.200 | 7.463 | 1,049,477 | -0.03(-0.36%) |
Jan 24, 2014 | 7.840 | 7.887 | 7.436 | 7.490 | 942,231 | -0.49(-6.16%) |
Jan 23, 2014 | 8.176 | 8.176 | 7.335 | 7.981 | 1,311,065 | -0.37(-4.43%) |
Jan 22, 2014 | 8.519 | 8.580 | 8.291 | 8.351 | 513,364 | -0.17(-1.97%) |
Jan 21, 2014 | 8.472 | 8.627 | 8.311 | 8.519 | 690,095 | +0.05(+0.56%) |
Jan 17, 2014 | 8.573 | 8.472 | 8.472 | 8.472 | 443,575 | -0.08(-0.94%) |
Jan 16, 2014 | 8.459 | 8.600 | 8.075 | 8.553 | 1,206,091 | -0.15(-1.70%) |
Jan 15, 2014 | 8.748 | 8.883 | 8.667 | 8.701 | 486,270 | -0.06(-0.69%) |
Jan 14, 2014 | 8.614 | 8.762 | 8.573 | 8.762 | 404,426 | +0.20(+2.36%) |
Jan 13, 2014 | 8.614 | 8.875 | 8.513 | 8.560 | 763,770 | -0.07(-0.86%) |
Jan 10, 2014 | 8.742 | 8.795 | 8.452 | 8.634 | 1,164,355 | -0.15(-1.69%) |
Jan 09, 2014 | 8.829 | 8.897 | 8.708 | 8.782 | 451,576 | -0.04(-0.46%) |
Jan 08, 2014 | 8.997 | 9.024 | 8.418 | 8.822 | 1,257,322 | -0.19(-2.09%) |
Jan 07, 2014 | 9.320 | 9.482 | 8.937 | 9.011 | 1,106,760 | -0.24(-2.62%) |
Jan 06, 2014 | 9.065 | 9.313 | 9.004 | 9.253 | 728,695 | +0.22(+2.38%) |
Jan 03, 2014 | 9.462 | 9.529 | 8.728 | 9.038 | 1,448,778 | -0.30(-3.17%) |
Jan 02, 2014 | 9.684 | 9.684 | 9.152 | 9.334 | 1,055,686 | -0.41(-4.21%) |
Dec 31, 2013 | 9.354 | 9.744 | 9.744 | 9.744 | 1,476,950 | +0.47(+5.08%) |
Dec 30, 2013 | 9.859 | 9.946 | 9.098 | 9.273 | 1,746,007 | -0.57(-5.81%) |
Dec 27, 2013 | 9.825 | 9.899 | 9.630 | 9.845 | 1,348,671 | +0.05(+0.55%) |
Dec 26, 2013 | 9.462 | 9.980 | 9.441 | 9.791 | 1,761,152 | +0.42(+4.53%) |
Dec 24, 2013 | 9.031 | 9.421 | 9.024 | 9.367 | 793,218 | +0.38(+4.19%) |
Dec 23, 2013 | 8.748 | 9.152 | 8.715 | 8.990 | 960,269 | +0.35(+4.05%) |
Dec 20, 2013 | 8.560 | 8.789 | 8.378 | 8.641 | 1,165,440 | +0.15(+1.74%) |
Dec 19, 2013 | 8.351 | 8.560 | 8.351 | 8.493 | 431,372 | +0.13(+1.61%) |
Dec 18, 2013 | 7.974 | 8.385 | 7.961 | 8.358 | 571,169 | +0.36(+4.46%) |
Dec 17, 2013 | 8.210 | 8.257 | 7.867 | 8.001 | 834,061 | -0.24(-2.86%) |
Dec 16, 2013 | 8.095 | 8.338 | 8.089 | 8.237 | 508,450 | +0.15(+1.91%) |
Dec 13, 2013 | 8.008 | 8.358 | 8.008 | 8.082 | 640,325 | +0.07(+0.92%) |
Dec 12, 2013 | 8.331 | 8.405 | 8.001 | 8.008 | 1,002,555 | -0.35(-4.19%) |
Dec 11, 2013 | 8.775 | 8.775 | 8.270 | 8.358 | 924,349 | -0.34(-3.87%) |
Dec 10, 2013 | 8.489 | 8.853 | 8.489 | 8.694 | 1,463,312 | +0.20(+2.33%) |
Dec 09, 2013 | 8.562 | 8.582 | 8.352 | 8.496 | 707,687 | +0.09(+1.10%) |
Dec 06, 2013 | 8.569 | 8.681 | 8.298 | 8.403 | 860,693 | -0.08(-0.94%) |
Dec 05, 2013 | 8.298 | 8.529 | 8.298 | 8.483 | 783,611 | +0.21(+2.56%) |
Dec 04, 2013 | 8.046 | 8.338 | 7.835 | 8.271 | 1,314,623 | +0.24(+3.05%) |
Dec 03, 2013 | 8.516 | 8.648 | 7.875 | 8.027 | 2,458,995 | -0.58(-6.69%) |
Dec 02, 2013 | 8.265 | 8.655 | 7.815 | 8.602 | 3,032,193 | +0.40(+4.92%) |
Nov 29, 2013 | 7.703 | 8.232 | 7.696 | 8.199 | 1,124,089 | +0.58(+7.64%) |
Nov 27, 2013 | 7.465 | 7.749 | 7.207 | 7.617 | 2,126,026 | +0.23(+3.13%) |
Nov 26, 2013 | 6.956 | 7.432 | 6.942 | 7.385 | 1,871,057 | +0.49(+7.09%) |
Nov 25, 2013 | 6.354 | 6.903 | 6.314 | 6.896 | 1,553,381 | +0.64(+10.25%) |
Nov 22, 2013 | 5.951 | 6.407 | 5.944 | 6.255 | 1,004,839 | +0.34(+5.70%) |
Nov 21, 2013 | 5.408 | 5.970 | 5.408 | 5.917 | 1,183,175 | +0.50(+9.15%) |
Nov 20, 2013 | 5.375 | 5.474 | 5.355 | 5.422 | 279,806 | +0.05(+0.99%) |
Nov 19, 2013 | 5.283 | 5.395 | 5.274 | 5.369 | 192,076 | +0.09(+1.63%) |
Nov 18, 2013 | 5.322 | 5.394 | 5.276 | 5.283 | 243,593 | -0.03(-0.62%) |
Nov 15, 2013 | 5.309 | 5.395 | 5.250 | 5.316 | 236,902 | +0.01(+0.12%) |
Nov 14, 2013 | 5.408 | 5.408 | 5.289 | 5.309 | 203,548 | -0.10(-1.83%) |
Nov 13, 2013 | 5.270 | 5.435 | 5.244 | 5.408 | 256,629 | +0.11(+2.12%) |
Nov 12, 2013 | 5.303 | 5.342 | 5.256 | 5.296 | 193,019 | -0.03(-0.62%) |
Nov 11, 2013 | 5.276 | 5.389 | 5.223 | 5.329 | 371,400 | +0.06(+1.13%) |
Nov 08, 2013 | 5.256 | 5.329 | 5.184 | 5.270 | 324,860 | +0.02(+0.38%) |
Nov 07, 2013 | 5.283 | 5.289 | 5.117 | 5.250 | 409,563 | -0.05(-1.00%) |
Nov 06, 2013 | 5.408 | 5.488 | 5.283 | 5.303 | 662,216 | -0.04(-0.74%) |
Nov 05, 2013 | 5.488 | 5.488 | 5.223 | 5.342 | 830,129 | +0.16(+3.06%) |
Nov 04, 2013 | 5.184 | 5.190 | 5.137 | 5.184 | 532,000 | +0.03(+0.51%) |
Nov 01, 2013 | 5.177 | 5.210 | 5.104 | 5.157 | 497,103 | -0.03(-0.51%) |
Oct 31, 2013 | 5.184 | 5.227 | 5.098 | 5.184 | 509,202 | -0.03(-0.63%) |
Oct 30, 2013 | 5.336 | 5.336 | 5.157 | 5.217 | 298,143 | -0.09(-1.74%) |
Oct 29, 2013 | 5.322 | 5.348 | 5.177 | 5.309 | 236,802 | +0.01(+0.12%) |
Oct 28, 2013 | 5.117 | 5.408 | 5.098 | 5.303 | 685,859 | +0.18(+3.48%) |
Oct 25, 2013 | 5.124 | 5.124 | 5.032 | 5.124 | 203,148 | +0.04(+0.78%) |
Oct 24, 2013 | 4.998 | 5.123 | 4.969 | 5.084 | 177,928 | +0.11(+2.26%) |
Oct 23, 2013 | 4.998 | 5.012 | 4.879 | 4.972 | 296,769 | -0.03(-0.53%) |
Oct 22, 2013 | 5.025 | 5.045 | 4.985 | 4.998 | 159,371 | +0.05(+0.93%) |
Oct 21, 2013 | 4.992 | 5.005 | 4.899 | 4.952 | 356,989 | -0.01(-0.27%) |
Oct 18, 2013 | 4.787 | 5.005 | 4.787 | 4.965 | 576,435 | +0.22(+4.74%) |
Oct 17, 2013 | 4.542 | 4.751 | 4.529 | 4.741 | 356,083 | +0.19(+4.22%) |
Oct 16, 2013 | 4.529 | 4.575 | 4.489 | 4.549 | 271,935 | +0.05(+1.03%) |
Oct 15, 2013 | 4.496 | 4.546 | 4.470 | 4.503 | 299,689 | +0.03(+0.59%) |
Oct 14, 2013 | 4.483 | 4.575 | 4.463 | 4.476 | 426,496 | -0.02(-0.44%) |
Oct 11, 2013 | 4.390 | 4.516 | 4.377 | 4.496 | 264,385 | +0.08(+1.80%) |
Oct 10, 2013 | 4.443 | 4.522 | 4.380 | 4.417 | 491,408 | +0.07(+1.52%) |
Oct 09, 2013 | 4.410 | 4.410 | 4.205 | 4.351 | 660,897 | -0.02(-0.45%) |
Oct 08, 2013 | 4.503 | 4.562 | 4.364 | 4.370 | 671,507 | -0.13(-2.79%) |
Oct 07, 2013 | 4.628 | 4.641 | 4.496 | 4.496 | 449,067 | -0.12(-2.58%) |
Oct 04, 2013 | 4.589 | 4.694 | 4.542 | 4.615 | 213,993 | +0.02(+0.43%) |
Oct 03, 2013 | 4.595 | 4.628 | 4.522 | 4.595 | 429,272 | -0.05(-1.00%) |
Oct 02, 2013 | 4.708 | 4.741 | 4.635 | 4.641 | 266,928 | -0.10(-2.09%) |
Oct 01, 2013 | 4.681 | 4.747 | 4.681 | 4.741 | 281,074 | +0.08(+1.70%) |
Sep 30, 2013 | 4.628 | 4.694 | 4.483 | 4.661 | 561,761 | -0.01(-0.14%) |
Sep 27, 2013 | 4.694 | 4.714 | 4.635 | 4.668 | 359,572 | -0.04(-0.84%) |
Sep 26, 2013 | 4.879 | 4.890 | 4.701 | 4.708 | 255,540 | -0.13(-2.60%) |
Sep 25, 2013 | 4.741 | 4.866 | 4.734 | 4.833 | 184,770 | +0.09(+1.95%) |
Sep 24, 2013 | 4.694 | 4.827 | 4.668 | 4.741 | 412,187 | +0.01(+0.28%) |
Sep 23, 2013 | 4.846 | 4.899 | 4.661 | 4.727 | 803,990 | -0.14(-2.85%) |
Sep 20, 2013 | 5.025 | 5.104 | 4.866 | 4.866 | 648,298 | -0.13(-2.52%) |
Sep 19, 2013 | 4.979 | 5.025 | 4.932 | 4.992 | 248,950 | -0.01(-0.13%) |
Sep 18, 2013 | 4.959 | 5.018 | 4.879 | 4.998 | 246,567 | +0.06(+1.20%) |
Sep 17, 2013 | 4.893 | 4.952 | 4.866 | 4.939 | 217,601 | +0.07(+1.49%) |
Sep 16, 2013 | 4.929 | 4.939 | 4.846 | 4.866 | 343,997 | +0.00(+0.00%) |
Sep 13, 2013 | 4.912 | 4.965 | 4.860 | 4.866 | 190,634 | -0.01(-0.27%) |
Sep 12, 2013 | 4.860 | 4.936 | 4.846 | 4.879 | 218,821 | +0.04(+0.82%) |
Sep 11, 2013 | 4.899 | 4.946 | 4.827 | 4.840 | 360,471 | -0.04(-0.81%) |
Sep 10, 2013 | 5.091 | 5.091 | 4.833 | 4.879 | 589,388 | -0.16(-3.15%) |
Sep 09, 2013 | 4.946 | 5.045 | 4.946 | 5.038 | 292,036 | +0.11(+2.14%) |
Sep 06, 2013 | 5.038 | 5.071 | 4.912 | 4.932 | 214,079 | -0.07(-1.32%) |
Sep 05, 2013 | 5.012 | 5.063 | 4.969 | 4.998 | 205,028 | +0.01(+0.13%) |
Sep 04, 2013 | 5.104 | 5.104 | 4.965 | 4.992 | 262,911 | -0.07(-1.44%) |
Sep 03, 2013 | 5.124 | 5.151 | 4.926 | 5.065 | 462,277 | +0.19(+3.79%) |
Aug 30, 2013 | 5.025 | 5.078 | 4.833 | 4.879 | 969,730 | -0.13(-2.64%) |
Aug 29, 2013 | 4.972 | 5.045 | 4.952 | 5.012 | 288,119 | +0.05(+0.93%) |
Aug 28, 2013 | 4.965 | 5.131 | 4.949 | 4.965 | 622,508 | +0.13(+2.60%) |
Aug 27, 2013 | 5.157 | 5.230 | 4.807 | 4.840 | 653,849 | -0.36(-6.99%) |
Aug 26, 2013 | 5.336 | 5.369 | 5.203 | 5.203 | 339,584 | -0.09(-1.75%) |
Aug 23, 2013 | 5.296 | 5.389 | 5.264 | 5.296 | 189,584 | -0.01(-0.12%) |
Aug 22, 2013 | 5.256 | 5.382 | 5.256 | 5.303 | 257,159 | +0.06(+1.14%) |
Aug 21, 2013 | 5.395 | 5.435 | 5.236 | 5.243 | 388,337 | -0.20(-3.65%) |
Aug 20, 2013 | 5.355 | 5.448 | 5.283 | 5.441 | 485,228 | +0.08(+1.48%) |
Aug 19, 2013 | 5.521 | 5.587 | 5.329 | 5.362 | 355,425 | -0.19(-3.34%) |
Aug 16, 2013 | 5.514 | 5.607 | 5.468 | 5.547 | 263,647 | +0.04(+0.72%) |
Aug 15, 2013 | 5.620 | 5.633 | 5.461 | 5.508 | 454,492 | -0.12(-2.12%) |
Aug 14, 2013 | 5.554 | 5.646 | 5.514 | 5.627 | 228,587 | +0.04(+0.71%) |
Aug 13, 2013 | 5.613 | 5.627 | 5.527 | 5.587 | 180,144 | -0.02(-0.35%) |
Aug 12, 2013 | 5.527 | 5.620 | 5.514 | 5.607 | 336,513 | +0.07(+1.31%) |
Aug 09, 2013 | 5.679 | 5.679 | 5.488 | 5.534 | 244,513 | -0.12(-2.11%) |
Aug 08, 2013 | 5.422 | 5.679 | 5.422 | 5.653 | 522,369 | +0.28(+5.30%) |
Aug 07, 2013 | 5.580 | 5.679 | 5.131 | 5.369 | 1,516,454 | +0.42(+8.41%) |
Aug 06, 2013 | 5.032 | 5.038 | 4.873 | 4.952 | 426,490 | -0.10(-1.96%) |
Aug 05, 2013 | 5.084 | 5.091 | 4.926 | 5.051 | 328,712 | -0.06(-1.16%) |
Aug 02, 2013 | 5.190 | 5.256 | 5.078 | 5.111 | 222,823 | -0.13(-2.40%) |