Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 4.269 | 4.478 | 4.201 | 4.347 | 3,221,273 | +0.06(+1.47%) |
Nov 26, 2014 | 4.289 | 4.284 | 4.284 | 4.284 | 2,185,618 | +0.01(+0.23%) |
Nov 25, 2014 | 4.449 | 4.463 | 4.124 | 4.274 | 4,149,189 | -0.18(-4.03%) |
Nov 24, 2014 | 4.424 | 4.473 | 4.400 | 4.453 | 1,600,386 | +0.03(+0.77%) |
Nov 21, 2014 | 4.371 | 4.487 | 4.356 | 4.420 | 4,267,212 | +0.09(+2.02%) |
Nov 20, 2014 | 4.177 | 4.352 | 4.167 | 4.332 | 3,735,880 | +0.19(+4.57%) |
Nov 19, 2014 | 4.124 | 4.162 | 3.983 | 4.143 | 2,620,254 | +0.01(+0.23%) |
Nov 18, 2014 | 4.114 | 4.172 | 4.109 | 4.133 | 1,511,667 | +0.03(+0.83%) |
Nov 17, 2014 | 4.061 | 4.124 | 4.036 | 4.099 | 1,605,742 | +0.04(+0.96%) |
Nov 14, 2014 | 3.959 | 4.085 | 3.959 | 4.061 | 1,719,943 | +0.09(+2.32%) |
Nov 13, 2014 | 4.080 | 4.097 | 3.925 | 3.968 | 2,342,241 | -0.11(-2.73%) |
Nov 12, 2014 | 4.002 | 4.114 | 3.993 | 4.080 | 1,023,194 | +0.04(+0.96%) |
Nov 11, 2014 | 4.230 | 4.235 | 4.041 | 4.041 | 3,051,707 | -0.17(-4.03%) |
Nov 10, 2014 | 4.201 | 4.308 | 4.094 | 4.211 | 2,200,668 | +0.12(+2.84%) |
Nov 07, 2014 | 4.061 | 4.109 | 4.041 | 4.094 | 1,520,465 | +0.03(+0.72%) |
Nov 06, 2014 | 3.983 | 4.104 | 3.963 | 4.065 | 1,373,113 | +0.07(+1.82%) |
Nov 05, 2014 | 4.017 | 4.070 | 3.964 | 3.993 | 1,633,910 | +0.01(+0.24%) |
Nov 04, 2014 | 4.051 | 4.094 | 3.966 | 3.983 | 1,661,676 | -0.09(-2.26%) |
Nov 03, 2014 | 4.090 | 4.167 | 4.002 | 4.075 | 1,299,862 | -0.02(-0.59%) |
Oct 31, 2014 | 4.128 | 4.148 | 4.002 | 4.099 | 1,805,548 | -0.00(-0.12%) |
Oct 30, 2014 | 4.182 | 4.185 | 4.075 | 4.104 | 1,907,080 | -0.08(-1.97%) |
Oct 29, 2014 | 4.056 | 4.216 | 4.056 | 4.187 | 3,952,459 | +0.15(+3.73%) |
Oct 28, 2014 | 3.803 | 4.051 | 3.765 | 4.036 | 3,046,525 | +0.26(+6.94%) |
Oct 27, 2014 | 3.745 | 3.784 | 3.784 | 3.774 | 1,257,962 | -0.01(-0.26%) |
Oct 24, 2014 | 3.774 | 3.808 | 3.721 | 3.784 | 1,177,756 | +0.00(+0.00%) |
Oct 23, 2014 | 3.794 | 3.871 | 3.769 | 3.784 | 1,734,673 | +0.02(+0.52%) |
Oct 22, 2014 | 3.876 | 3.983 | 3.765 | 3.765 | 1,479,401 | -0.10(-2.63%) |
Oct 21, 2014 | 3.799 | 3.876 | 3.799 | 3.866 | 1,619,555 | +0.07(+1.92%) |
Oct 20, 2014 | 3.765 | 3.830 | 3.755 | 3.794 | 1,539,961 | +0.00(+0.13%) |
Oct 17, 2014 | 3.879 | 3.937 | 3.780 | 3.789 | 2,183,138 | -0.04(-1.12%) |
Oct 16, 2014 | 3.555 | 3.875 | 3.512 | 3.832 | 2,964,614 | +0.23(+6.49%) |
Oct 15, 2014 | 3.450 | 3.620 | 3.393 | 3.598 | 2,708,075 | +0.12(+3.57%) |
Oct 14, 2014 | 3.455 | 3.551 | 3.391 | 3.474 | 2,453,658 | +0.05(+1.39%) |
Oct 13, 2014 | 3.465 | 3.555 | 3.427 | 3.427 | 1,987,270 | -0.04(-1.10%) |
Oct 10, 2014 | 3.493 | 3.551 | 3.312 | 3.465 | 3,522,920 | -0.05(-1.36%) |
Oct 09, 2014 | 3.679 | 3.717 | 3.503 | 3.512 | 3,230,486 | -0.16(-4.41%) |
Oct 08, 2014 | 3.741 | 3.748 | 3.584 | 3.674 | 3,851,656 | -0.08(-2.03%) |
Oct 07, 2014 | 3.741 | 3.851 | 3.732 | 3.751 | 2,724,049 | -0.02(-0.51%) |
Oct 06, 2014 | 3.765 | 3.808 | 3.722 | 3.770 | 2,416,514 | +0.01(+0.25%) |
Oct 03, 2014 | 3.836 | 3.841 | 3.760 | 3.760 | 1,579,849 | -0.05(-1.25%) |
Oct 02, 2014 | 3.751 | 3.832 | 3.722 | 3.808 | 2,201,374 | +0.05(+1.40%) |
Oct 01, 2014 | 3.765 | 3.860 | 3.717 | 3.755 | 2,675,464 | -0.03(-0.88%) |
Sep 30, 2014 | 3.856 | 3.913 | 3.789 | 3.789 | 2,364,382 | -0.07(-1.73%) |
Sep 29, 2014 | 3.841 | 3.870 | 3.822 | 3.856 | 1,196,174 | -0.02(-0.61%) |
Sep 26, 2014 | 3.827 | 3.884 | 3.817 | 3.879 | 1,197,347 | +0.06(+1.62%) |
Sep 25, 2014 | 3.898 | 3.927 | 3.798 | 3.817 | 2,525,987 | -0.08(-1.96%) |
Sep 24, 2014 | 3.927 | 3.941 | 3.860 | 3.894 | 1,627,522 | -0.04(-0.97%) |
Sep 23, 2014 | 3.927 | 3.994 | 3.903 | 3.932 | 1,514,075 | -0.00(-0.12%) |
Sep 22, 2014 | 4.008 | 4.008 | 3.894 | 3.937 | 2,338,821 | -0.08(-2.02%) |
Sep 19, 2014 | 4.108 | 4.165 | 4.013 | 4.018 | 2,759,101 | -0.08(-1.98%) |
Sep 18, 2014 | 4.165 | 4.189 | 4.075 | 4.099 | 1,542,703 | -0.06(-1.49%) |
Sep 17, 2014 | 4.151 | 4.194 | 4.151 | 4.161 | 1,250,307 | +0.02(+0.46%) |
Sep 16, 2014 | 4.099 | 4.161 | 4.089 | 4.141 | 1,297,476 | +0.02(+0.58%) |
Sep 15, 2014 | 4.108 | 4.137 | 4.060 | 4.118 | 1,763,664 | +0.00(+0.00%) |
Sep 12, 2014 | 4.194 | 4.194 | 4.094 | 4.118 | 2,170,620 | -0.09(-2.15%) |
Sep 11, 2014 | 4.223 | 4.227 | 4.170 | 4.208 | 1,193,377 | -0.05(-1.12%) |
Sep 10, 2014 | 4.199 | 4.275 | 4.180 | 4.256 | 1,682,104 | +0.06(+1.36%) |
Sep 09, 2014 | 4.218 | 4.242 | 4.170 | 4.199 | 2,792,501 | -0.05(-1.12%) |
Sep 08, 2014 | 4.170 | 4.246 | 4.156 | 4.246 | 1,348,886 | +0.07(+1.60%) |
Sep 05, 2014 | 4.113 | 4.187 | 4.046 | 4.180 | 3,926,522 | +0.07(+1.62%) |
Sep 04, 2014 | 4.175 | 4.208 | 4.099 | 4.113 | 1,751,127 | -0.06(-1.48%) |
Sep 03, 2014 | 4.280 | 4.294 | 4.170 | 4.175 | 2,237,909 | -0.09(-2.12%) |
Sep 02, 2014 | 4.308 | 4.313 | 4.242 | 4.265 | 1,646,948 | -0.05(-1.21%) |
Aug 29, 2014 | 4.284 | 4.318 | 4.318 | 4.318 | 1,352,126 | +0.02(+0.55%) |
Aug 28, 2014 | 4.342 | 4.346 | 4.227 | 4.294 | 1,986,895 | -0.06(-1.31%) |
Aug 27, 2014 | 4.375 | 4.418 | 4.342 | 4.351 | 1,844,934 | -0.01(-0.22%) |
Aug 26, 2014 | 4.356 | 4.389 | 4.313 | 4.361 | 1,440,583 | +0.02(+0.44%) |
Aug 25, 2014 | 4.337 | 4.370 | 4.332 | 4.342 | 1,174,411 | +0.01(+0.22%) |
Aug 22, 2014 | 4.342 | 4.356 | 4.304 | 4.332 | 1,806,641 | -0.05(-1.20%) |
Aug 21, 2014 | 4.399 | 4.404 | 4.332 | 4.385 | 1,701,929 | -0.00(-0.11%) |
Aug 20, 2014 | 4.370 | 4.413 | 4.289 | 4.389 | 2,119,755 | +0.00(+0.11%) |
Aug 19, 2014 | 4.365 | 4.399 | 4.346 | 4.385 | 2,873,406 | +0.02(+0.55%) |
Aug 18, 2014 | 4.313 | 4.389 | 4.289 | 4.361 | 1,941,801 | +0.08(+1.89%) |
Aug 15, 2014 | 4.327 | 4.327 | 4.213 | 4.280 | 1,578,118 | -0.03(-0.66%) |
Aug 14, 2014 | 4.223 | 4.337 | 4.218 | 4.308 | 2,683,391 | +0.10(+2.26%) |
Aug 13, 2014 | 4.146 | 4.232 | 4.146 | 4.213 | 2,534,026 | +0.08(+1.96%) |
Aug 12, 2014 | 4.280 | 4.327 | 4.099 | 4.132 | 4,577,029 | -0.16(-3.67%) |
Aug 11, 2014 | 4.184 | 4.375 | 4.175 | 4.289 | 5,037,094 | +0.13(+3.21%) |
Aug 08, 2014 | 4.127 | 4.158 | 4.089 | 4.156 | 1,883,169 | +0.02(+0.46%) |
Aug 07, 2014 | 4.189 | 4.216 | 4.118 | 4.137 | 1,761,360 | -0.05(-1.25%) |
Aug 06, 2014 | 4.132 | 4.227 | 4.113 | 4.189 | 1,967,284 | +0.05(+1.27%) |
Aug 05, 2014 | 4.151 | 4.180 | 4.099 | 4.137 | 2,188,946 | -0.03(-0.80%) |
Aug 04, 2014 | 4.122 | 4.180 | 4.089 | 4.170 | 1,822,273 | +0.05(+1.16%) |
Aug 01, 2014 | 4.113 | 4.141 | 4.041 | 4.122 | 3,058,254 | +0.02(+0.46%) |
Jul 31, 2014 | 4.146 | 4.146 | 4.075 | 4.103 | 1,856,953 | -0.07(-1.71%) |
Jul 30, 2014 | 4.218 | 4.232 | 4.137 | 4.175 | 2,298,257 | -0.02(-0.45%) |
Jul 29, 2014 | 4.170 | 4.265 | 4.127 | 4.194 | 2,105,070 | +0.04(+0.92%) |
Jul 28, 2014 | 4.203 | 4.203 | 4.084 | 4.156 | 2,615,925 | -0.05(-1.13%) |
Jul 25, 2014 | 4.237 | 4.270 | 4.163 | 4.203 | 2,834,586 | -0.07(-1.56%) |
Jul 24, 2014 | 4.294 | 4.337 | 4.246 | 4.270 | 1,986,190 | +0.00(+0.00%) |
Jul 23, 2014 | 4.351 | 4.356 | 4.223 | 4.270 | 2,985,345 | -0.08(-1.78%) |
Jul 22, 2014 | 4.394 | 4.412 | 4.324 | 4.348 | 2,293,739 | -0.03(-0.64%) |
Jul 21, 2014 | 4.329 | 4.380 | 4.283 | 4.375 | 3,110,630 | +0.06(+1.40%) |
Jul 18, 2014 | 4.180 | 4.338 | 4.180 | 4.315 | 2,676,263 | +0.13(+3.10%) |
Jul 17, 2014 | 4.283 | 4.283 | 4.167 | 4.185 | 2,642,014 | -0.10(-2.38%) |
Jul 16, 2014 | 4.283 | 4.359 | 4.204 | 4.287 | 3,921,784 | +0.08(+1.99%) |
Jul 15, 2014 | 4.204 | 4.245 | 4.143 | 4.204 | 3,369,961 | +0.00(+0.00%) |
Jul 14, 2014 | 4.088 | 4.218 | 4.083 | 4.204 | 3,567,437 | +0.16(+4.02%) |
Jul 11, 2014 | 4.013 | 4.088 | 3.971 | 4.041 | 2,739,156 | +0.05(+1.16%) |
Jul 10, 2014 | 3.976 | 4.074 | 3.944 | 3.995 | 3,163,852 | +0.00(+0.12%) |
Jul 09, 2014 | 4.125 | 4.192 | 3.958 | 3.990 | 7,005,032 | -0.22(-5.29%) |
Jul 08, 2014 | 4.222 | 4.222 | 4.129 | 4.213 | 2,894,400 | -0.00(-0.11%) |
Jul 07, 2014 | 4.283 | 4.306 | 4.190 | 4.218 | 3,006,109 | -0.06(-1.41%) |
Jul 03, 2014 | 4.315 | 4.278 | 4.278 | 4.278 | 1,554,581 | -0.01(-0.22%) |
Jul 02, 2014 | 4.352 | 4.380 | 4.287 | 4.287 | 1,800,960 | -0.06(-1.49%) |
Jul 01, 2014 | 4.431 | 4.477 | 4.315 | 4.352 | 3,050,335 | -0.07(-1.57%) |
Jun 30, 2014 | 4.440 | 4.445 | 4.385 | 4.422 | 2,105,706 | -0.01(-0.31%) |
Jun 27, 2014 | 4.408 | 4.454 | 4.380 | 4.436 | 2,545,453 | +0.00(+0.10%) |
Jun 26, 2014 | 4.482 | 4.505 | 4.366 | 4.431 | 2,099,189 | -0.04(-0.93%) |
Jun 25, 2014 | 4.315 | 4.501 | 4.315 | 4.473 | 3,763,666 | +0.16(+3.77%) |
Jun 24, 2014 | 4.468 | 4.570 | 4.306 | 4.310 | 4,084,406 | -0.15(-3.43%) |
Jun 23, 2014 | 4.389 | 4.538 | 4.371 | 4.464 | 5,031,949 | +0.09(+2.01%) |
Jun 20, 2014 | 4.194 | 4.399 | 4.194 | 4.375 | 5,096,251 | +0.20(+4.89%) |
Jun 19, 2014 | 4.199 | 4.227 | 4.148 | 4.171 | 2,038,514 | -0.02(-0.44%) |
Jun 18, 2014 | 4.185 | 4.269 | 4.180 | 4.190 | 2,134,860 | +0.00(+0.11%) |
Jun 17, 2014 | 4.102 | 4.208 | 4.083 | 4.185 | 2,555,725 | +0.07(+1.69%) |
Jun 16, 2014 | 4.125 | 4.167 | 4.097 | 4.116 | 1,930,696 | -0.01(-0.22%) |
Jun 13, 2014 | 4.092 | 4.153 | 4.074 | 4.125 | 2,845,261 | +0.06(+1.60%) |
Jun 12, 2014 | 3.990 | 4.074 | 3.962 | 4.060 | 3,294,995 | +0.09(+2.34%) |
Jun 11, 2014 | 3.990 | 4.013 | 3.921 | 3.967 | 2,387,150 | -0.03(-0.70%) |
Jun 10, 2014 | 3.958 | 4.037 | 3.953 | 3.995 | 1,926,260 | +0.00(+0.12%) |
Jun 06, 2014 | 3.972 | 4.004 | 3.953 | 3.990 | 1,778,914 | +0.05(+1.18%) |
Jun 05, 2014 | 3.916 | 3.995 | 3.837 | 3.944 | 2,604,136 | +0.06(+1.55%) |
Jun 04, 2014 | 3.805 | 3.921 | 3.763 | 3.884 | 2,352,429 | +0.07(+1.95%) |
Jun 03, 2014 | 3.860 | 3.879 | 3.763 | 3.809 | 1,921,101 | -0.06(-1.44%) |
Jun 02, 2014 | 3.846 | 3.893 | 3.791 | 3.865 | 3,649,578 | +0.07(+1.83%) |
May 30, 2014 | 3.888 | 3.893 | 3.772 | 3.795 | 2,964,097 | -0.11(-2.73%) |
May 29, 2014 | 3.902 | 3.949 | 3.874 | 3.902 | 1,609,477 | -0.00(-0.12%) |
May 28, 2014 | 3.930 | 3.944 | 3.888 | 3.907 | 2,184,507 | -0.02(-0.47%) |
May 27, 2014 | 3.907 | 3.935 | 3.865 | 3.925 | 2,561,611 | +0.05(+1.32%) |
May 23, 2014 | 3.860 | 3.874 | 3.874 | 3.874 | 2,187,793 | +0.00(+0.12%) |
May 22, 2014 | 3.860 | 3.879 | 3.842 | 3.870 | 1,062,171 | +0.01(+0.24%) |
May 21, 2014 | 3.879 | 3.897 | 3.828 | 3.860 | 1,763,194 | +0.00(+0.12%) |
May 20, 2014 | 3.944 | 3.944 | 3.828 | 3.856 | 2,404,476 | -0.09(-2.24%) |
May 19, 2014 | 3.865 | 3.986 | 3.842 | 3.944 | 2,424,185 | +0.09(+2.41%) |
May 16, 2014 | 3.925 | 3.972 | 3.846 | 3.851 | 3,502,045 | -0.07(-1.89%) |
May 15, 2014 | 3.958 | 3.985 | 3.884 | 3.925 | 2,547,584 | -0.03(-0.82%) |
May 14, 2014 | 4.157 | 4.157 | 3.949 | 3.958 | 4,745,176 | -0.19(-4.69%) |
May 13, 2014 | 3.921 | 4.171 | 3.921 | 4.153 | 7,452,100 | +0.25(+6.29%) |
May 12, 2014 | 3.807 | 3.911 | 3.776 | 3.907 | 6,472,629 | +0.20(+5.36%) |
May 09, 2014 | 3.640 | 3.717 | 3.618 | 3.708 | 2,792,685 | +0.08(+2.11%) |
May 08, 2014 | 3.812 | 3.841 | 3.627 | 3.631 | 4,946,448 | -0.18(-4.63%) |
May 07, 2014 | 3.834 | 3.844 | 3.780 | 3.807 | 2,657,440 | -0.00(-0.12%) |
May 06, 2014 | 3.839 | 3.902 | 3.812 | 3.812 | 2,213,508 | -0.04(-0.94%) |
May 05, 2014 | 3.857 | 3.857 | 3.812 | 3.848 | 1,272,416 | -0.02(-0.58%) |
May 02, 2014 | 3.853 | 3.952 | 3.853 | 3.871 | 2,008,941 | +0.02(+0.47%) |
May 01, 2014 | 3.880 | 3.920 | 3.830 | 3.853 | 2,296,175 | -0.05(-1.16%) |
Apr 30, 2014 | 3.834 | 3.916 | 3.798 | 3.898 | 4,802,286 | +0.04(+1.05%) |
Apr 29, 2014 | 3.785 | 3.889 | 3.785 | 3.857 | 2,430,614 | +0.07(+1.91%) |
Apr 28, 2014 | 3.871 | 3.884 | 3.764 | 3.785 | 4,574,963 | -0.06(-1.53%) |
Apr 25, 2014 | 3.916 | 3.952 | 3.830 | 3.844 | 2,258,876 | -0.07(-1.85%) |
Apr 24, 2014 | 3.952 | 3.970 | 3.889 | 3.916 | 2,511,321 | -0.00(-0.12%) |
Apr 23, 2014 | 3.974 | 3.993 | 3.911 | 3.920 | 2,531,310 | -0.07(-1.70%) |
Apr 22, 2014 | 4.029 | 4.029 | 3.952 | 3.988 | 3,234,794 | -0.02(-0.45%) |
Apr 21, 2014 | 3.952 | 4.029 | 3.947 | 4.006 | 4,573,492 | +0.09(+2.31%) |
Apr 17, 2014 | 3.875 | 3.916 | 3.916 | 3.916 | 3,025,154 | +0.02(+0.58%) |
Apr 16, 2014 | 3.830 | 3.907 | 3.816 | 3.893 | 3,185,439 | +0.11(+2.86%) |
Apr 15, 2014 | 3.821 | 3.862 | 3.740 | 3.785 | 5,196,821 | -0.03(-0.71%) |
Apr 14, 2014 | 3.866 | 3.893 | 3.785 | 3.812 | 3,870,940 | -0.01(-0.24%) |
Apr 11, 2014 | 3.834 | 3.893 | 3.794 | 3.821 | 3,563,193 | -0.02(-0.47%) |
Apr 10, 2014 | 3.911 | 3.920 | 3.839 | 3.839 | 4,159,772 | -0.05(-1.28%) |
Apr 09, 2014 | 3.857 | 3.929 | 3.853 | 3.889 | 8,185,374 | +0.05(+1.29%) |
Apr 08, 2014 | 3.844 | 3.875 | 3.798 | 3.839 | 29,315,666 | -0.43(-10.15%) |
Apr 07, 2014 | 4.408 | 4.426 | 4.259 | 4.273 | 2,740,281 | -0.16(-3.57%) |
Apr 04, 2014 | 4.449 | 4.535 | 4.390 | 4.431 | 1,750,914 | +0.01(+0.31%) |
Apr 03, 2014 | 4.530 | 4.530 | 4.406 | 4.417 | 1,509,451 | -0.08(-1.81%) |
Apr 02, 2014 | 4.480 | 4.548 | 4.453 | 4.498 | 2,956,898 | +0.06(+1.32%) |
Apr 01, 2014 | 4.462 | 4.485 | 4.363 | 4.440 | 2,454,657 | -0.00(-0.10%) |
Mar 31, 2014 | 4.562 | 4.562 | 4.395 | 4.444 | 4,249,967 | -0.09(-2.09%) |
Mar 28, 2014 | 4.471 | 4.618 | 4.471 | 4.539 | 1,338,797 | +0.08(+1.72%) |
Mar 27, 2014 | 4.467 | 4.544 | 4.440 | 4.462 | 1,531,444 | -0.01(-0.20%) |
Mar 26, 2014 | 4.675 | 4.679 | 4.462 | 4.471 | 2,070,383 | -0.17(-3.60%) |
Mar 25, 2014 | 4.512 | 4.724 | 4.512 | 4.638 | 3,308,502 | +0.14(+3.22%) |
Mar 24, 2014 | 4.571 | 4.584 | 4.426 | 4.494 | 1,524,655 | -0.07(-1.58%) |
Mar 21, 2014 | 4.580 | 4.656 | 4.557 | 4.566 | 1,513,051 | +0.02(+0.40%) |
Mar 20, 2014 | 4.557 | 4.593 | 4.507 | 4.548 | 766,318 | -0.03(-0.59%) |
Mar 19, 2014 | 4.634 | 4.684 | 4.562 | 4.575 | 1,334,340 | -0.07(-1.55%) |
Mar 18, 2014 | 4.562 | 4.702 | 4.555 | 4.647 | 1,133,721 | +0.10(+2.18%) |
Mar 17, 2014 | 4.544 | 4.602 | 4.535 | 4.548 | 970,626 | +0.03(+0.60%) |
Mar 14, 2014 | 4.480 | 4.571 | 4.471 | 4.521 | 766,478 | +0.02(+0.50%) |
Mar 13, 2014 | 4.575 | 4.629 | 4.440 | 4.498 | 2,285,507 | -0.08(-1.68%) |
Mar 12, 2014 | 4.611 | 4.611 | 4.521 | 4.575 | 1,800,459 | -0.07(-1.55%) |
Mar 11, 2014 | 4.611 | 4.799 | 4.575 | 4.647 | 1,767,110 | +0.03(+0.59%) |
Mar 10, 2014 | 4.652 | 4.670 | 4.575 | 4.620 | 1,196,956 | -0.06(-1.25%) |
Mar 07, 2014 | 4.801 | 4.810 | 4.666 | 4.679 | 1,191,058 | -0.11(-2.36%) |
Mar 06, 2014 | 4.878 | 4.905 | 4.684 | 4.792 | 2,003,824 | -0.07(-1.39%) |
Mar 05, 2014 | 4.824 | 4.905 | 4.796 | 4.860 | 1,292,425 | +0.03(+0.56%) |
Mar 04, 2014 | 4.783 | 4.932 | 4.769 | 4.833 | 2,390,450 | +0.11(+2.39%) |
Mar 03, 2014 | 4.729 | 4.824 | 4.643 | 4.720 | 1,544,646 | -0.05(-1.14%) |
Feb 28, 2014 | 4.679 | 4.950 | 4.674 | 4.774 | 3,114,204 | +0.09(+1.93%) |
Feb 27, 2014 | 4.629 | 4.715 | 4.575 | 4.684 | 1,930,858 | +0.07(+1.47%) |
Feb 26, 2014 | 4.593 | 4.697 | 4.476 | 4.616 | 2,464,765 | +0.02(+0.39%) |
Feb 25, 2014 | 4.602 | 4.638 | 4.539 | 4.598 | 1,066,115 | -0.01(-0.20%) |
Feb 24, 2014 | 4.625 | 4.729 | 4.607 | 4.607 | 2,183,310 | +0.01(+0.29%) |
Feb 21, 2014 | 4.453 | 4.620 | 4.453 | 4.593 | 3,850,964 | +0.15(+3.35%) |
Feb 20, 2014 | 4.340 | 4.453 | 4.331 | 4.444 | 1,749,014 | +0.12(+2.71%) |
Feb 19, 2014 | 4.449 | 4.467 | 4.327 | 4.327 | 2,945,519 | -0.14(-3.23%) |
Feb 18, 2014 | 4.516 | 4.562 | 4.451 | 4.471 | 2,186,195 | -0.03(-0.70%) |
Feb 14, 2014 | 4.516 | 4.503 | 4.503 | 4.503 | 1,730,323 | -0.01(-0.30%) |
Feb 13, 2014 | 4.427 | 4.530 | 4.400 | 4.516 | 1,869,490 | +0.06(+1.40%) |
Feb 12, 2014 | 4.427 | 4.525 | 4.378 | 4.454 | 2,458,468 | +0.02(+0.50%) |
Feb 11, 2014 | 4.338 | 4.521 | 4.284 | 4.432 | 3,397,064 | +0.11(+2.48%) |
Feb 10, 2014 | 4.556 | 4.641 | 4.307 | 4.324 | 5,672,648 | -0.25(-5.37%) |
Feb 07, 2014 | 4.632 | 4.731 | 4.556 | 4.570 | 2,055,846 | -0.05(-1.16%) |
Feb 06, 2014 | 4.476 | 4.664 | 4.476 | 4.623 | 2,764,307 | +0.15(+3.29%) |
Feb 05, 2014 | 4.530 | 4.539 | 4.378 | 4.476 | 4,018,466 | -0.04(-0.89%) |
Feb 04, 2014 | 4.574 | 4.641 | 4.472 | 4.516 | 3,742,255 | -0.05(-1.17%) |
Feb 03, 2014 | 4.869 | 4.878 | 4.507 | 4.570 | 5,408,629 | -0.31(-6.40%) |
Jan 31, 2014 | 4.780 | 4.931 | 4.753 | 4.882 | 2,976,548 | -0.01(-0.27%) |
Jan 30, 2014 | 4.918 | 5.016 | 4.882 | 4.896 | 2,473,486 | -0.03(-0.54%) |
Jan 29, 2014 | 4.949 | 5.003 | 4.869 | 4.922 | 3,113,831 | -0.09(-1.87%) |
Jan 28, 2014 | 4.936 | 5.110 | 4.927 | 5.016 | 3,048,752 | +0.09(+1.90%) |
Jan 27, 2014 | 4.931 | 5.021 | 4.771 | 4.922 | 3,914,284 | -0.02(-0.36%) |
Jan 24, 2014 | 5.083 | 5.090 | 4.753 | 4.940 | 6,901,236 | -0.16(-3.15%) |
Jan 23, 2014 | 5.262 | 5.355 | 5.088 | 5.101 | 5,367,899 | -0.25(-4.67%) |
Jan 22, 2014 | 5.596 | 5.619 | 5.257 | 5.351 | 7,603,171 | -0.25(-4.39%) |
Jan 21, 2014 | 5.110 | 5.628 | 5.101 | 5.596 | 13,637,339 | +0.56(+11.07%) |
Jan 17, 2014 | 4.936 | 5.038 | 5.038 | 5.038 | 9,569,885 | +0.08(+1.62%) |
Jan 16, 2014 | 4.646 | 5.016 | 4.646 | 4.958 | 12,142,902 | +0.48(+10.77%) |
Jan 15, 2014 | 4.387 | 4.548 | 4.378 | 4.476 | 4,845,488 | +0.09(+2.03%) |
Jan 14, 2014 | 4.365 | 4.436 | 4.311 | 4.387 | 2,557,683 | +0.04(+1.03%) |
Jan 13, 2014 | 4.400 | 4.463 | 4.294 | 4.342 | 3,485,743 | -0.06(-1.32%) |
Jan 10, 2014 | 4.347 | 4.409 | 4.182 | 4.400 | 4,978,858 | +0.12(+2.92%) |
Jan 09, 2014 | 4.414 | 4.556 | 4.137 | 4.275 | 8,282,996 | -0.32(-6.90%) |
Jan 08, 2014 | 4.597 | 4.632 | 4.539 | 4.592 | 3,257,713 | +0.00(+0.10%) |
Jan 07, 2014 | 4.556 | 4.641 | 4.445 | 4.588 | 5,342,536 | +0.06(+1.38%) |
Jan 06, 2014 | 4.311 | 4.534 | 4.262 | 4.525 | 5,238,293 | +0.25(+5.74%) |
Jan 03, 2014 | 4.271 | 4.315 | 4.204 | 4.280 | 2,781,162 | +0.00(+0.00%) |
Jan 02, 2014 | 4.298 | 4.338 | 4.173 | 4.280 | 3,287,289 | -0.05(-1.13%) |
Dec 31, 2013 | 4.257 | 4.329 | 4.329 | 4.329 | 1,982,634 | +0.07(+1.68%) |
Dec 30, 2013 | 4.302 | 4.405 | 4.217 | 4.257 | 2,545,345 | -0.07(-1.55%) |
Dec 27, 2013 | 4.373 | 4.396 | 4.159 | 4.324 | 3,260,584 | -0.00(-0.10%) |
Dec 26, 2013 | 4.324 | 4.436 | 4.302 | 4.329 | 2,725,929 | +0.01(+0.21%) |
Dec 24, 2013 | 4.351 | 4.406 | 4.294 | 4.320 | 2,070,364 | -0.02(-0.41%) |
Dec 23, 2013 | 4.124 | 4.387 | 4.088 | 4.338 | 6,815,141 | +0.29(+7.28%) |
Dec 20, 2013 | 3.851 | 4.106 | 3.847 | 4.043 | 8,378,744 | +0.21(+5.35%) |
Dec 19, 2013 | 3.597 | 3.842 | 3.597 | 3.838 | 4,438,694 | +0.21(+5.78%) |
Dec 18, 2013 | 3.642 | 3.675 | 3.552 | 3.628 | 3,247,623 | -0.01(-0.37%) |
Dec 17, 2013 | 3.674 | 3.693 | 3.633 | 3.642 | 3,040,051 | -0.04(-0.97%) |
Dec 16, 2013 | 3.704 | 3.775 | 3.637 | 3.677 | 2,675,722 | -0.01(-0.36%) |
Dec 13, 2013 | 3.606 | 3.717 | 3.604 | 3.691 | 2,751,454 | +0.08(+2.22%) |
Dec 12, 2013 | 3.517 | 3.651 | 3.510 | 3.610 | 2,823,790 | +0.09(+2.66%) |
Dec 11, 2013 | 3.570 | 3.584 | 3.490 | 3.517 | 2,370,767 | -0.03(-0.76%) |
Dec 10, 2013 | 3.539 | 3.584 | 3.503 | 3.543 | 2,586,871 | +0.03(+0.76%) |
Dec 09, 2013 | 3.579 | 3.601 | 3.472 | 3.517 | 3,816,035 | -0.06(-1.75%) |
Dec 06, 2013 | 3.771 | 3.793 | 3.570 | 3.579 | 3,529,745 | -0.18(-4.86%) |
Dec 05, 2013 | 3.731 | 3.816 | 3.731 | 3.762 | 3,214,632 | +0.03(+0.72%) |
Dec 04, 2013 | 3.601 | 3.771 | 3.588 | 3.735 | 5,271,803 | +0.14(+3.98%) |
Dec 03, 2013 | 3.570 | 3.666 | 3.539 | 3.593 | 4,188,339 | +0.00(+0.12%) |