Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 3.844 | 3.901 | 3.778 | 3.778 | 2,371,454 | -0.07(-1.73%) |
Sep 29, 2014 | 3.830 | 3.858 | 3.811 | 3.844 | 1,199,751 | -0.02(-0.61%) |
Sep 26, 2014 | 3.816 | 3.873 | 3.806 | 3.868 | 1,200,928 | +0.06(+1.62%) |
Sep 25, 2014 | 3.887 | 3.915 | 3.787 | 3.806 | 2,533,542 | -0.08(-1.96%) |
Sep 24, 2014 | 3.915 | 3.930 | 3.849 | 3.882 | 1,632,389 | -0.04(-0.97%) |
Sep 23, 2014 | 3.915 | 3.982 | 3.892 | 3.920 | 1,518,603 | -0.00(-0.12%) |
Sep 22, 2014 | 3.996 | 3.996 | 3.882 | 3.925 | 2,345,816 | -0.08(-2.02%) |
Sep 19, 2014 | 4.096 | 4.153 | 4.001 | 4.006 | 2,767,352 | -0.08(-1.98%) |
Sep 18, 2014 | 4.153 | 4.177 | 4.063 | 4.086 | 1,547,317 | -0.06(-1.49%) |
Sep 17, 2014 | 4.139 | 4.181 | 4.139 | 4.148 | 1,254,046 | +0.02(+0.46%) |
Sep 16, 2014 | 4.086 | 4.148 | 4.077 | 4.129 | 1,301,357 | +0.02(+0.58%) |
Sep 15, 2014 | 4.096 | 4.124 | 4.048 | 4.105 | 1,768,939 | +0.00(+0.00%) |
Sep 12, 2014 | 4.181 | 4.182 | 4.082 | 4.105 | 2,177,111 | -0.09(-2.15%) |
Sep 11, 2014 | 4.210 | 4.215 | 4.158 | 4.196 | 1,196,946 | -0.05(-1.12%) |
Sep 10, 2014 | 4.186 | 4.262 | 4.167 | 4.243 | 1,687,135 | +0.06(+1.36%) |
Sep 09, 2014 | 4.205 | 4.229 | 4.158 | 4.186 | 2,800,853 | -0.05(-1.12%) |
Sep 08, 2014 | 4.158 | 4.234 | 4.143 | 4.234 | 1,352,920 | +0.07(+1.60%) |
Sep 05, 2014 | 4.101 | 4.174 | 4.034 | 4.167 | 3,938,266 | +0.07(+1.62%) |
Sep 04, 2014 | 4.162 | 4.196 | 4.086 | 4.101 | 1,756,364 | -0.06(-1.48%) |
Sep 03, 2014 | 4.267 | 4.281 | 4.158 | 4.162 | 2,244,602 | -0.09(-2.12%) |
Sep 02, 2014 | 4.295 | 4.300 | 4.229 | 4.253 | 1,651,873 | -0.05(-1.21%) |
Aug 29, 2014 | 4.272 | 4.305 | 4.305 | 4.305 | 1,356,170 | +0.02(+0.55%) |
Aug 28, 2014 | 4.329 | 4.333 | 4.215 | 4.281 | 1,992,837 | -0.06(-1.31%) |
Aug 27, 2014 | 4.362 | 4.405 | 4.329 | 4.338 | 1,850,452 | -0.01(-0.22%) |
Aug 26, 2014 | 4.343 | 4.376 | 4.300 | 4.348 | 1,444,891 | +0.02(+0.44%) |
Aug 25, 2014 | 4.324 | 4.357 | 4.319 | 4.329 | 1,177,923 | +0.01(+0.22%) |
Aug 22, 2014 | 4.329 | 4.343 | 4.291 | 4.319 | 1,812,044 | -0.05(-1.20%) |
Aug 21, 2014 | 4.386 | 4.390 | 4.319 | 4.371 | 1,707,019 | -0.00(-0.11%) |
Aug 20, 2014 | 4.357 | 4.400 | 4.276 | 4.376 | 2,126,095 | +0.00(+0.11%) |
Aug 19, 2014 | 4.352 | 4.386 | 4.333 | 4.371 | 2,882,000 | +0.02(+0.55%) |
Aug 18, 2014 | 4.300 | 4.376 | 4.276 | 4.348 | 1,947,608 | +0.08(+1.89%) |
Aug 15, 2014 | 4.314 | 4.314 | 4.200 | 4.267 | 1,582,838 | -0.03(-0.66%) |
Aug 14, 2014 | 4.210 | 4.324 | 4.205 | 4.295 | 2,691,416 | +0.10(+2.26%) |
Aug 13, 2014 | 4.134 | 4.219 | 4.134 | 4.200 | 2,541,604 | +0.08(+1.96%) |
Aug 12, 2014 | 4.267 | 4.314 | 4.086 | 4.120 | 4,590,717 | -0.16(-3.67%) |
Aug 11, 2014 | 4.172 | 4.362 | 4.162 | 4.276 | 5,052,158 | +0.13(+3.21%) |
Aug 08, 2014 | 4.115 | 4.145 | 4.077 | 4.143 | 1,888,801 | +0.02(+0.46%) |
Aug 07, 2014 | 4.177 | 4.204 | 4.105 | 4.124 | 1,766,628 | -0.05(-1.25%) |
Aug 06, 2014 | 4.120 | 4.215 | 4.101 | 4.177 | 1,973,168 | +0.05(+1.27%) |
Aug 05, 2014 | 4.139 | 4.167 | 4.086 | 4.124 | 2,195,492 | -0.03(-0.80%) |
Aug 04, 2014 | 4.110 | 4.167 | 4.077 | 4.158 | 1,827,723 | +0.05(+1.16%) |
Aug 01, 2014 | 4.101 | 4.129 | 4.029 | 4.110 | 3,067,400 | +0.02(+0.46%) |
Jul 31, 2014 | 4.134 | 4.134 | 4.063 | 4.091 | 1,862,507 | -0.07(-1.71%) |
Jul 30, 2014 | 4.205 | 4.219 | 4.124 | 4.162 | 2,305,131 | -0.02(-0.45%) |
Jul 29, 2014 | 4.158 | 4.253 | 4.115 | 4.181 | 2,111,365 | +0.04(+0.92%) |
Jul 28, 2014 | 4.191 | 4.191 | 4.072 | 4.143 | 2,623,749 | -0.05(-1.13%) |
Jul 25, 2014 | 4.224 | 4.257 | 4.151 | 4.191 | 2,843,064 | -0.07(-1.56%) |
Jul 24, 2014 | 4.281 | 4.324 | 4.234 | 4.257 | 1,992,130 | +0.00(+0.00%) |
Jul 23, 2014 | 4.338 | 4.343 | 4.210 | 4.257 | 2,994,273 | -0.08(-1.78%) |
Jul 22, 2014 | 4.381 | 4.399 | 4.311 | 4.335 | 2,300,598 | -0.03(-0.64%) |
Jul 21, 2014 | 4.316 | 4.367 | 4.270 | 4.362 | 3,119,933 | +0.06(+1.40%) |
Jul 18, 2014 | 4.168 | 4.325 | 4.168 | 4.302 | 2,684,267 | +0.13(+3.10%) |
Jul 17, 2014 | 4.270 | 4.270 | 4.154 | 4.173 | 2,649,915 | -0.10(-2.38%) |
Jul 16, 2014 | 4.270 | 4.346 | 4.191 | 4.274 | 3,933,512 | +0.08(+1.99%) |
Jul 15, 2014 | 4.191 | 4.233 | 4.131 | 4.191 | 3,380,039 | +0.00(+0.00%) |
Jul 14, 2014 | 4.076 | 4.205 | 4.071 | 4.191 | 3,578,106 | +0.16(+4.02%) |
Jul 11, 2014 | 4.001 | 4.076 | 3.959 | 4.029 | 2,747,347 | +0.05(+1.16%) |
Jul 10, 2014 | 3.964 | 4.062 | 3.932 | 3.983 | 3,173,314 | +0.00(+0.12%) |
Jul 09, 2014 | 4.113 | 4.180 | 3.946 | 3.978 | 7,025,981 | -0.22(-5.29%) |
Jul 08, 2014 | 4.210 | 4.210 | 4.117 | 4.200 | 2,903,056 | -0.00(-0.11%) |
Jul 07, 2014 | 4.270 | 4.293 | 4.177 | 4.205 | 3,015,099 | -0.06(-1.41%) |
Jul 03, 2014 | 4.302 | 4.265 | 4.265 | 4.265 | 1,559,230 | -0.01(-0.22%) |
Jul 02, 2014 | 4.339 | 4.367 | 4.274 | 4.274 | 1,806,346 | -0.06(-1.49%) |
Jul 01, 2014 | 4.418 | 4.464 | 4.302 | 4.339 | 3,059,457 | -0.07(-1.57%) |
Jun 30, 2014 | 4.427 | 4.432 | 4.372 | 4.409 | 2,112,004 | -0.01(-0.31%) |
Jun 27, 2014 | 4.395 | 4.441 | 4.367 | 4.422 | 2,553,065 | +0.00(+0.10%) |
Jun 26, 2014 | 4.469 | 4.492 | 4.353 | 4.418 | 2,105,467 | -0.04(-0.93%) |
Jun 25, 2014 | 4.302 | 4.487 | 4.302 | 4.459 | 3,774,922 | +0.16(+3.77%) |
Jun 24, 2014 | 4.455 | 4.557 | 4.293 | 4.298 | 4,096,621 | -0.15(-3.43%) |
Jun 23, 2014 | 4.376 | 4.524 | 4.358 | 4.450 | 5,046,997 | +0.09(+2.01%) |
Jun 20, 2014 | 4.182 | 4.385 | 4.182 | 4.362 | 5,111,491 | +0.20(+4.89%) |
Jun 19, 2014 | 4.187 | 4.214 | 4.136 | 4.159 | 2,044,610 | -0.02(-0.44%) |
Jun 18, 2014 | 4.173 | 4.256 | 4.168 | 4.177 | 2,141,245 | +0.00(+0.11%) |
Jun 17, 2014 | 4.089 | 4.196 | 4.071 | 4.173 | 2,563,368 | +0.07(+1.69%) |
Jun 16, 2014 | 4.113 | 4.154 | 4.085 | 4.103 | 1,936,470 | -0.01(-0.22%) |
Jun 13, 2014 | 4.080 | 4.140 | 4.062 | 4.113 | 2,853,770 | +0.06(+1.60%) |
Jun 12, 2014 | 3.978 | 4.062 | 3.951 | 4.048 | 3,304,848 | +0.09(+2.34%) |
Jun 11, 2014 | 3.978 | 4.001 | 3.909 | 3.955 | 2,394,288 | -0.03(-0.70%) |
Jun 10, 2014 | 3.946 | 4.025 | 3.941 | 3.983 | 1,932,021 | +0.00(+0.12%) |
Jun 06, 2014 | 3.960 | 3.992 | 3.941 | 3.978 | 1,784,234 | +0.05(+1.18%) |
Jun 05, 2014 | 3.904 | 3.983 | 3.826 | 3.932 | 2,611,924 | +0.06(+1.55%) |
Jun 04, 2014 | 3.793 | 3.909 | 3.752 | 3.872 | 2,359,464 | +0.07(+1.95%) |
Jun 03, 2014 | 3.849 | 3.867 | 3.752 | 3.798 | 1,926,846 | -0.06(-1.44%) |
Jun 02, 2014 | 3.835 | 3.881 | 3.779 | 3.853 | 3,660,493 | +0.07(+1.83%) |
May 30, 2014 | 3.877 | 3.881 | 3.761 | 3.784 | 2,972,961 | -0.11(-2.73%) |
May 29, 2014 | 3.890 | 3.937 | 3.863 | 3.890 | 1,614,291 | -0.00(-0.12%) |
May 28, 2014 | 3.918 | 3.932 | 3.877 | 3.895 | 2,191,039 | -0.02(-0.47%) |
May 27, 2014 | 3.895 | 3.923 | 3.853 | 3.914 | 2,569,271 | +0.05(+1.32%) |
May 23, 2014 | 3.849 | 3.863 | 3.863 | 3.863 | 2,194,336 | +0.00(+0.12%) |
May 22, 2014 | 3.849 | 3.867 | 3.830 | 3.858 | 1,065,348 | +0.01(+0.24%) |
May 21, 2014 | 3.867 | 3.886 | 3.816 | 3.849 | 1,768,467 | +0.00(+0.12%) |
May 20, 2014 | 3.932 | 3.932 | 3.816 | 3.844 | 2,411,666 | -0.09(-2.24%) |
May 19, 2014 | 3.853 | 3.974 | 3.830 | 3.932 | 2,431,435 | +0.09(+2.41%) |
May 16, 2014 | 3.914 | 3.960 | 3.835 | 3.840 | 3,512,518 | -0.07(-1.89%) |
May 15, 2014 | 3.946 | 3.973 | 3.872 | 3.914 | 2,555,203 | -0.03(-0.82%) |
May 14, 2014 | 4.145 | 4.145 | 3.937 | 3.946 | 4,759,366 | -0.19(-4.69%) |
May 13, 2014 | 3.909 | 4.159 | 3.909 | 4.140 | 7,474,386 | +0.25(+6.29%) |
May 12, 2014 | 3.796 | 3.900 | 3.764 | 3.895 | 6,491,986 | +0.20(+5.36%) |
May 09, 2014 | 3.629 | 3.706 | 3.607 | 3.697 | 2,801,037 | +0.08(+2.11%) |
May 08, 2014 | 3.801 | 3.830 | 3.616 | 3.620 | 4,961,241 | -0.18(-4.63%) |
May 07, 2014 | 3.823 | 3.832 | 3.769 | 3.796 | 2,665,387 | -0.00(-0.12%) |
May 06, 2014 | 3.828 | 3.891 | 3.801 | 3.801 | 2,220,128 | -0.04(-0.94%) |
May 05, 2014 | 3.846 | 3.846 | 3.801 | 3.837 | 1,276,221 | -0.02(-0.58%) |
May 02, 2014 | 3.841 | 3.940 | 3.841 | 3.859 | 2,014,949 | +0.02(+0.47%) |
May 01, 2014 | 3.868 | 3.909 | 3.819 | 3.841 | 2,303,042 | -0.05(-1.16%) |
Apr 30, 2014 | 3.823 | 3.904 | 3.787 | 3.886 | 4,816,648 | +0.04(+1.05%) |
Apr 29, 2014 | 3.774 | 3.877 | 3.774 | 3.846 | 2,437,883 | +0.07(+1.91%) |
Apr 28, 2014 | 3.859 | 3.873 | 3.753 | 3.774 | 4,588,645 | -0.06(-1.53%) |
Apr 25, 2014 | 3.904 | 3.940 | 3.819 | 3.832 | 2,265,631 | -0.07(-1.85%) |
Apr 24, 2014 | 3.940 | 3.958 | 3.877 | 3.904 | 2,518,831 | -0.00(-0.12%) |
Apr 23, 2014 | 3.963 | 3.981 | 3.900 | 3.909 | 2,538,880 | -0.07(-1.70%) |
Apr 22, 2014 | 4.017 | 4.017 | 3.940 | 3.976 | 3,244,468 | -0.02(-0.45%) |
Apr 21, 2014 | 3.940 | 4.017 | 3.936 | 3.994 | 4,587,170 | +0.09(+2.31%) |
Apr 17, 2014 | 3.864 | 3.904 | 3.904 | 3.904 | 3,034,202 | +0.02(+0.58%) |
Apr 16, 2014 | 3.819 | 3.895 | 3.805 | 3.882 | 3,194,966 | +0.11(+2.86%) |
Apr 15, 2014 | 3.810 | 3.850 | 3.728 | 3.774 | 5,212,363 | -0.03(-0.71%) |
Apr 14, 2014 | 3.855 | 3.882 | 3.774 | 3.801 | 3,882,517 | -0.01(-0.24%) |
Apr 11, 2014 | 3.823 | 3.882 | 3.783 | 3.810 | 3,573,849 | -0.02(-0.47%) |
Apr 10, 2014 | 3.900 | 3.909 | 3.828 | 3.828 | 4,172,213 | -0.05(-1.28%) |
Apr 09, 2014 | 3.846 | 3.918 | 3.841 | 3.877 | 8,209,853 | +0.05(+1.29%) |
Apr 08, 2014 | 3.832 | 3.864 | 3.787 | 3.828 | 29,403,338 | -0.43(-10.15%) |
Apr 07, 2014 | 4.395 | 4.413 | 4.246 | 4.260 | 2,748,476 | -0.16(-3.57%) |
Apr 04, 2014 | 4.435 | 4.521 | 4.377 | 4.417 | 1,756,150 | +0.01(+0.31%) |
Apr 03, 2014 | 4.517 | 4.517 | 4.393 | 4.404 | 1,513,965 | -0.08(-1.81%) |
Apr 02, 2014 | 4.467 | 4.535 | 4.439 | 4.485 | 2,965,741 | +0.06(+1.32%) |
Apr 01, 2014 | 4.449 | 4.471 | 4.350 | 4.426 | 2,461,998 | -0.00(-0.10%) |
Mar 31, 2014 | 4.548 | 4.548 | 4.381 | 4.431 | 4,262,677 | -0.09(-2.09%) |
Mar 28, 2014 | 4.458 | 4.605 | 4.458 | 4.526 | 1,342,801 | +0.08(+1.72%) |
Mar 27, 2014 | 4.453 | 4.530 | 4.426 | 4.449 | 1,536,024 | -0.01(-0.20%) |
Mar 26, 2014 | 4.661 | 4.665 | 4.449 | 4.458 | 2,076,575 | -0.17(-3.60%) |
Mar 25, 2014 | 4.498 | 4.710 | 4.498 | 4.625 | 3,318,397 | +0.14(+3.22%) |
Mar 24, 2014 | 4.557 | 4.571 | 4.413 | 4.480 | 1,529,215 | -0.07(-1.58%) |
Mar 21, 2014 | 4.566 | 4.643 | 4.544 | 4.553 | 1,517,576 | +0.02(+0.40%) |
Mar 20, 2014 | 4.544 | 4.580 | 4.494 | 4.535 | 768,610 | -0.03(-0.59%) |
Mar 19, 2014 | 4.620 | 4.670 | 4.549 | 4.562 | 1,338,331 | -0.07(-1.55%) |
Mar 18, 2014 | 4.548 | 4.688 | 4.541 | 4.634 | 1,137,111 | +0.10(+2.18%) |
Mar 17, 2014 | 4.530 | 4.589 | 4.521 | 4.535 | 973,529 | +0.03(+0.60%) |
Mar 14, 2014 | 4.467 | 4.557 | 4.458 | 4.508 | 768,770 | +0.02(+0.50%) |
Mar 13, 2014 | 4.562 | 4.616 | 4.426 | 4.485 | 2,292,342 | -0.08(-1.68%) |
Mar 12, 2014 | 4.598 | 4.598 | 4.508 | 4.562 | 1,805,844 | -0.07(-1.55%) |
Mar 11, 2014 | 4.598 | 4.784 | 4.562 | 4.634 | 1,772,395 | +0.03(+0.59%) |
Mar 10, 2014 | 4.638 | 4.656 | 4.562 | 4.607 | 1,200,536 | -0.06(-1.25%) |
Mar 07, 2014 | 4.787 | 4.796 | 4.652 | 4.665 | 1,194,620 | -0.11(-2.36%) |
Mar 06, 2014 | 4.863 | 4.890 | 4.670 | 4.778 | 2,009,817 | -0.07(-1.39%) |
Mar 05, 2014 | 4.809 | 4.890 | 4.782 | 4.845 | 1,296,290 | +0.03(+0.56%) |
Mar 04, 2014 | 4.769 | 4.917 | 4.755 | 4.818 | 2,397,599 | +0.11(+2.39%) |
Mar 03, 2014 | 4.715 | 4.809 | 4.629 | 4.706 | 1,549,266 | -0.05(-1.14%) |
Feb 28, 2014 | 4.665 | 4.935 | 4.661 | 4.760 | 3,123,518 | +0.09(+1.93%) |
Feb 27, 2014 | 4.616 | 4.701 | 4.562 | 4.670 | 1,936,632 | +0.07(+1.47%) |
Feb 26, 2014 | 4.580 | 4.683 | 4.462 | 4.602 | 2,472,136 | +0.02(+0.39%) |
Feb 25, 2014 | 4.589 | 4.625 | 4.526 | 4.584 | 1,069,303 | -0.01(-0.20%) |
Feb 24, 2014 | 4.611 | 4.715 | 4.593 | 4.593 | 2,189,839 | +0.01(+0.30%) |
Feb 21, 2014 | 4.440 | 4.607 | 4.440 | 4.580 | 3,862,481 | +0.15(+3.35%) |
Feb 20, 2014 | 4.327 | 4.440 | 4.318 | 4.431 | 1,754,245 | +0.12(+2.71%) |
Feb 19, 2014 | 4.435 | 4.453 | 4.314 | 4.314 | 2,954,328 | -0.14(-3.23%) |
Feb 18, 2014 | 4.503 | 4.548 | 4.438 | 4.458 | 2,192,733 | -0.03(-0.70%) |
Feb 14, 2014 | 4.503 | 4.489 | 4.489 | 4.489 | 1,735,498 | -0.01(-0.30%) |
Feb 13, 2014 | 4.414 | 4.516 | 4.387 | 4.503 | 1,875,081 | +0.06(+1.40%) |
Feb 12, 2014 | 4.414 | 4.512 | 4.365 | 4.441 | 2,465,821 | +0.02(+0.50%) |
Feb 11, 2014 | 4.325 | 4.507 | 4.271 | 4.418 | 3,407,224 | +0.11(+2.48%) |
Feb 10, 2014 | 4.543 | 4.627 | 4.294 | 4.312 | 5,689,613 | -0.24(-5.37%) |
Feb 07, 2014 | 4.619 | 4.716 | 4.543 | 4.556 | 2,061,995 | -0.05(-1.16%) |
Feb 06, 2014 | 4.463 | 4.650 | 4.463 | 4.610 | 2,772,574 | +0.15(+3.29%) |
Feb 05, 2014 | 4.516 | 4.525 | 4.365 | 4.463 | 4,030,484 | -0.04(-0.89%) |
Feb 04, 2014 | 4.561 | 4.627 | 4.458 | 4.503 | 3,753,447 | -0.05(-1.17%) |
Feb 03, 2014 | 4.854 | 4.863 | 4.494 | 4.556 | 5,424,805 | -0.31(-6.40%) |
Jan 31, 2014 | 4.765 | 4.917 | 4.739 | 4.868 | 2,985,450 | -0.01(-0.27%) |
Jan 30, 2014 | 4.903 | 5.001 | 4.868 | 4.881 | 2,480,883 | -0.03(-0.54%) |
Jan 29, 2014 | 4.934 | 4.988 | 4.854 | 4.908 | 3,123,143 | -0.09(-1.87%) |
Jan 28, 2014 | 4.921 | 5.095 | 4.912 | 5.001 | 3,057,870 | +0.09(+1.90%) |
Jan 27, 2014 | 4.917 | 5.006 | 4.756 | 4.908 | 3,925,990 | -0.02(-0.36%) |
Jan 24, 2014 | 5.068 | 5.075 | 4.739 | 4.926 | 6,921,875 | -0.16(-3.15%) |
Jan 23, 2014 | 5.246 | 5.339 | 5.072 | 5.086 | 5,383,952 | -0.25(-4.67%) |
Jan 22, 2014 | 5.580 | 5.602 | 5.241 | 5.335 | 7,625,909 | -0.24(-4.39%) |
Jan 21, 2014 | 5.095 | 5.611 | 5.086 | 5.580 | 13,678,124 | +0.56(+11.07%) |
Jan 17, 2014 | 4.921 | 5.023 | 5.023 | 5.023 | 9,598,505 | +0.08(+1.62%) |
Jan 16, 2014 | 4.632 | 5.001 | 4.632 | 4.943 | 12,179,217 | +0.48(+10.77%) |
Jan 15, 2014 | 4.374 | 4.534 | 4.365 | 4.463 | 4,859,979 | +0.09(+2.03%) |
Jan 14, 2014 | 4.352 | 4.423 | 4.298 | 4.374 | 2,565,332 | +0.04(+1.03%) |
Jan 13, 2014 | 4.387 | 4.449 | 4.281 | 4.329 | 3,496,168 | -0.06(-1.32%) |
Jan 10, 2014 | 4.334 | 4.396 | 4.170 | 4.387 | 4,993,748 | +0.12(+2.92%) |
Jan 09, 2014 | 4.401 | 4.543 | 4.125 | 4.263 | 8,307,768 | -0.32(-6.90%) |
Jan 08, 2014 | 4.583 | 4.619 | 4.525 | 4.578 | 3,267,456 | +0.00(+0.10%) |
Jan 07, 2014 | 4.543 | 4.627 | 4.432 | 4.574 | 5,358,513 | +0.06(+1.38%) |
Jan 06, 2014 | 4.298 | 4.521 | 4.249 | 4.512 | 5,253,959 | +0.24(+5.74%) |
Jan 03, 2014 | 4.258 | 4.303 | 4.191 | 4.267 | 2,789,479 | +0.00(+0.00%) |
Jan 02, 2014 | 4.285 | 4.325 | 4.160 | 4.267 | 3,297,120 | -0.05(-1.13%) |
Dec 31, 2013 | 4.245 | 4.316 | 4.316 | 4.316 | 1,988,563 | +0.07(+1.68%) |
Dec 30, 2013 | 4.289 | 4.392 | 4.205 | 4.245 | 2,552,957 | -0.07(-1.55%) |
Dec 27, 2013 | 4.360 | 4.383 | 4.147 | 4.312 | 3,270,335 | -0.00(-0.10%) |
Dec 26, 2013 | 4.312 | 4.423 | 4.289 | 4.316 | 2,734,081 | +0.01(+0.21%) |
Dec 24, 2013 | 4.338 | 4.393 | 4.281 | 4.307 | 2,076,556 | -0.02(-0.41%) |
Dec 23, 2013 | 4.111 | 4.374 | 4.076 | 4.325 | 6,835,523 | +0.29(+7.28%) |
Dec 20, 2013 | 3.840 | 4.093 | 3.835 | 4.031 | 8,403,803 | +0.20(+5.35%) |
Dec 19, 2013 | 3.586 | 3.831 | 3.586 | 3.827 | 4,451,968 | +0.21(+5.78%) |
Dec 18, 2013 | 3.631 | 3.664 | 3.542 | 3.617 | 3,257,335 | -0.01(-0.37%) |
Dec 17, 2013 | 3.663 | 3.682 | 3.622 | 3.631 | 3,049,143 | -0.04(-0.97%) |
Dec 16, 2013 | 3.693 | 3.764 | 3.626 | 3.666 | 2,683,724 | -0.01(-0.36%) |
Dec 13, 2013 | 3.595 | 3.706 | 3.593 | 3.680 | 2,759,682 | +0.08(+2.22%) |
Dec 12, 2013 | 3.506 | 3.640 | 3.499 | 3.600 | 2,832,235 | +0.09(+2.67%) |
Dec 11, 2013 | 3.560 | 3.573 | 3.479 | 3.506 | 2,377,857 | -0.03(-0.76%) |
Dec 10, 2013 | 3.528 | 3.573 | 3.493 | 3.533 | 2,594,608 | +0.03(+0.76%) |
Dec 09, 2013 | 3.568 | 3.590 | 3.462 | 3.506 | 3,827,447 | -0.06(-1.75%) |
Dec 06, 2013 | 3.760 | 3.782 | 3.560 | 3.568 | 3,540,301 | -0.18(-4.86%) |
Dec 05, 2013 | 3.720 | 3.804 | 3.720 | 3.751 | 3,224,246 | +0.03(+0.72%) |
Dec 04, 2013 | 3.591 | 3.760 | 3.577 | 3.724 | 5,287,570 | +0.14(+3.98%) |
Dec 03, 2013 | 3.560 | 3.655 | 3.528 | 3.582 | 4,200,865 | +0.00(+0.12%) |
Dec 02, 2013 | 3.626 | 3.640 | 3.515 | 3.577 | 3,711,464 | -0.03(-0.74%) |
Nov 29, 2013 | 3.586 | 3.702 | 3.524 | 3.604 | 6,190,289 | +0.16(+4.52%) |
Nov 27, 2013 | 3.471 | 3.502 | 3.404 | 3.448 | 3,607,577 | -0.00(-0.13%) |
Nov 26, 2013 | 3.471 | 3.506 | 3.377 | 3.453 | 4,480,219 | -0.02(-0.51%) |
Nov 25, 2013 | 3.488 | 3.519 | 3.471 | 3.471 | 4,886,201 | -0.02(-0.50%) |
Nov 22, 2013 | 3.444 | 3.519 | 3.444 | 3.488 | 20,146,490 | -0.38(-9.91%) |
Nov 21, 2013 | 3.771 | 3.897 | 3.767 | 3.872 | 1,338,612 | +0.10(+2.78%) |
Nov 20, 2013 | 3.763 | 3.819 | 3.706 | 3.767 | 813,001 | -0.00(-0.12%) |
Nov 19, 2013 | 3.767 | 3.872 | 3.737 | 3.771 | 1,302,598 | -0.01(-0.23%) |
Nov 18, 2013 | 3.893 | 3.937 | 3.754 | 3.780 | 1,431,630 | -0.12(-3.02%) |
Nov 15, 2013 | 3.841 | 3.928 | 3.815 | 3.898 | 1,283,140 | +0.04(+1.02%) |
Nov 14, 2013 | 3.867 | 3.898 | 3.784 | 3.859 | 1,270,209 | -0.01(-0.23%) |
Nov 13, 2013 | 3.802 | 3.902 | 3.793 | 3.867 | 1,161,016 | +0.06(+1.49%) |
Nov 12, 2013 | 3.946 | 3.994 | 3.758 | 3.811 | 2,001,368 | -0.14(-3.43%) |
Nov 11, 2013 | 3.675 | 3.963 | 3.667 | 3.946 | 3,109,086 | +0.27(+7.35%) |
Nov 08, 2013 | 3.575 | 3.741 | 3.575 | 3.675 | 1,505,405 | +0.10(+2.93%) |
Nov 07, 2013 | 3.667 | 3.680 | 3.571 | 3.571 | 1,295,617 | -0.09(-2.38%) |
Nov 06, 2013 | 3.771 | 3.784 | 3.621 | 3.658 | 969,035 | -0.10(-2.78%) |
Nov 05, 2013 | 3.684 | 3.828 | 3.684 | 3.763 | 1,857,031 | +0.06(+1.53%) |
Nov 04, 2013 | 3.706 | 3.715 | 3.588 | 3.706 | 1,275,048 | +0.03(+0.71%) |
Nov 01, 2013 | 3.566 | 3.706 | 3.532 | 3.680 | 1,935,107 | +0.12(+3.43%) |
Oct 31, 2013 | 3.619 | 3.641 | 3.510 | 3.558 | 1,444,561 | -0.07(-2.04%) |
Oct 30, 2013 | 3.680 | 3.680 | 3.599 | 3.632 | 888,317 | -0.06(-1.54%) |
Oct 29, 2013 | 3.649 | 3.693 | 3.584 | 3.689 | 1,283,043 | +0.06(+1.68%) |
Oct 28, 2013 | 3.728 | 3.767 | 3.606 | 3.628 | 1,236,215 | -0.11(-3.03%) |
Oct 25, 2013 | 3.680 | 3.750 | 3.654 | 3.741 | 1,135,773 | +0.08(+2.26%) |
Oct 24, 2013 | 3.684 | 3.719 | 3.641 | 3.658 | 990,353 | -0.03(-0.83%) |
Oct 23, 2013 | 3.750 | 3.767 | 3.684 | 3.689 | 959,686 | -0.08(-2.20%) |
Oct 22, 2013 | 3.706 | 3.771 | 3.706 | 3.771 | 1,533,614 | +0.07(+2.00%) |
Oct 21, 2013 | 3.737 | 3.771 | 3.671 | 3.697 | 1,430,823 | -0.05(-1.28%) |
Oct 18, 2013 | 3.706 | 3.767 | 3.654 | 3.745 | 1,670,313 | +0.07(+1.90%) |
Oct 17, 2013 | 3.671 | 3.754 | 3.645 | 3.675 | 1,301,871 | +0.01(+0.24%) |
Oct 16, 2013 | 3.632 | 3.686 | 3.588 | 3.667 | 1,544,263 | +0.03(+0.96%) |
Oct 15, 2013 | 3.588 | 3.689 | 3.588 | 3.632 | 1,725,912 | +0.03(+0.73%) |
Oct 14, 2013 | 3.527 | 3.619 | 3.527 | 3.606 | 947,755 | +0.04(+1.10%) |
Oct 11, 2013 | 3.523 | 3.580 | 3.505 | 3.566 | 1,126,294 | +0.05(+1.36%) |
Oct 10, 2013 | 3.466 | 3.584 | 3.466 | 3.519 | 1,438,582 | +0.09(+2.54%) |
Oct 09, 2013 | 3.462 | 3.488 | 3.423 | 3.431 | 1,393,103 | -0.03(-0.88%) |
Oct 08, 2013 | 3.532 | 3.545 | 3.449 | 3.462 | 1,814,705 | -0.05(-1.49%) |
Oct 07, 2013 | 3.488 | 3.549 | 3.488 | 3.514 | 1,207,860 | -0.00(-0.12%) |
Oct 04, 2013 | 3.527 | 3.569 | 3.488 | 3.519 | 906,523 | -0.02(-0.49%) |
Oct 03, 2013 | 3.549 | 3.558 | 3.488 | 3.536 | 2,584,803 | -0.03(-0.86%) |
Oct 02, 2013 | 3.588 | 3.589 | 3.536 | 3.566 | 1,382,002 | -0.04(-1.21%) |