Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.033 | 5.041 | 4.920 | 4.985 | 243,917 | -0.02(-0.48%) |
May 29, 2014 | 5.049 | 5.089 | 4.929 | 5.009 | 120,405 | -0.02(-0.32%) |
May 28, 2014 | 5.025 | 5.113 | 5.009 | 5.025 | 182,272 | +0.00(+0.00%) |
May 27, 2014 | 5.009 | 5.121 | 5.009 | 5.025 | 167,407 | +0.08(+1.63%) |
May 23, 2014 | 4.824 | 4.945 | 4.945 | 4.945 | 167,786 | +0.09(+1.82%) |
May 22, 2014 | 4.744 | 4.856 | 4.719 | 4.856 | 60,702 | +0.10(+2.20%) |
May 21, 2014 | 4.695 | 4.808 | 4.663 | 4.752 | 160,525 | +0.06(+1.37%) |
May 20, 2014 | 4.832 | 4.832 | 4.599 | 4.687 | 276,949 | -0.14(-2.83%) |
May 19, 2014 | 4.599 | 4.840 | 4.599 | 4.824 | 131,644 | +0.14(+3.09%) |
May 16, 2014 | 4.719 | 4.719 | 4.559 | 4.679 | 228,827 | -0.05(-1.02%) |
May 15, 2014 | 4.816 | 4.816 | 4.599 | 4.728 | 327,290 | -0.10(-2.00%) |
May 14, 2014 | 5.025 | 5.057 | 4.800 | 4.824 | 281,233 | -0.23(-4.61%) |
May 13, 2014 | 5.306 | 5.306 | 5.049 | 5.057 | 235,009 | -0.26(-4.84%) |
May 12, 2014 | 5.242 | 5.411 | 5.170 | 5.314 | 240,513 | +0.10(+1.85%) |
May 09, 2014 | 4.937 | 5.218 | 4.888 | 5.218 | 192,611 | +0.28(+5.70%) |
May 08, 2014 | 4.985 | 5.057 | 4.880 | 4.937 | 231,469 | -0.05(-0.97%) |
May 07, 2014 | 4.872 | 5.303 | 4.655 | 4.985 | 485,815 | +0.00(+0.00%) |
May 06, 2014 | 5.049 | 5.105 | 4.937 | 4.985 | 309,365 | -0.11(-2.21%) |
May 05, 2014 | 4.920 | 5.138 | 4.864 | 5.097 | 129,260 | +0.11(+2.26%) |
May 02, 2014 | 5.081 | 5.154 | 4.961 | 4.985 | 197,685 | -0.10(-2.05%) |
May 01, 2014 | 5.113 | 5.202 | 4.920 | 5.089 | 235,235 | -0.06(-1.09%) |
Apr 30, 2014 | 4.961 | 5.162 | 4.816 | 5.146 | 233,352 | +0.18(+3.73%) |
Apr 29, 2014 | 4.993 | 5.065 | 4.948 | 4.961 | 142,971 | -0.02(-0.48%) |
Apr 28, 2014 | 4.937 | 5.025 | 4.880 | 4.985 | 234,469 | +0.05(+0.98%) |
Apr 25, 2014 | 5.001 | 5.017 | 4.832 | 4.937 | 228,439 | -0.10(-2.07%) |
Apr 24, 2014 | 5.121 | 5.146 | 4.961 | 5.041 | 168,353 | -0.06(-1.26%) |
Apr 23, 2014 | 5.242 | 5.242 | 5.081 | 5.105 | 190,010 | -0.14(-2.61%) |
Apr 22, 2014 | 5.178 | 5.355 | 5.178 | 5.242 | 140,645 | +0.06(+1.09%) |
Apr 21, 2014 | 5.146 | 5.258 | 5.090 | 5.186 | 217,113 | +0.02(+0.31%) |
Apr 17, 2014 | 5.113 | 5.170 | 5.170 | 5.170 | 261,940 | +0.06(+1.10%) |
Apr 16, 2014 | 4.993 | 5.170 | 4.945 | 5.113 | 299,877 | +0.12(+2.42%) |
Apr 15, 2014 | 5.130 | 5.130 | 4.840 | 4.993 | 189,826 | -0.14(-2.66%) |
Apr 14, 2014 | 5.314 | 5.322 | 5.017 | 5.130 | 254,274 | -0.14(-2.60%) |
Apr 11, 2014 | 5.475 | 5.507 | 5.250 | 5.266 | 194,382 | -0.30(-5.35%) |
Apr 10, 2014 | 5.781 | 5.781 | 5.427 | 5.564 | 437,122 | -0.20(-3.49%) |
Apr 09, 2014 | 5.724 | 5.781 | 5.636 | 5.765 | 160,450 | +0.09(+1.56%) |
Apr 08, 2014 | 5.604 | 5.789 | 5.604 | 5.676 | 350,377 | +0.07(+1.29%) |
Apr 07, 2014 | 5.869 | 5.925 | 5.556 | 5.604 | 358,898 | -0.30(-5.04%) |
Apr 04, 2014 | 6.295 | 6.307 | 5.869 | 5.901 | 337,911 | -0.33(-5.29%) |
Apr 03, 2014 | 6.191 | 6.295 | 6.151 | 6.231 | 265,019 | +0.02(+0.39%) |
Apr 02, 2014 | 6.231 | 6.368 | 6.086 | 6.207 | 190,090 | +0.02(+0.26%) |
Apr 01, 2014 | 5.998 | 6.223 | 5.982 | 6.191 | 357,944 | +0.21(+3.49%) |
Mar 31, 2014 | 5.797 | 5.990 | 5.749 | 5.982 | 240,524 | +0.26(+4.49%) |
Mar 28, 2014 | 5.797 | 5.885 | 5.700 | 5.724 | 258,632 | -0.07(-1.25%) |
Mar 27, 2014 | 5.700 | 5.797 | 5.515 | 5.797 | 278,406 | +0.12(+2.12%) |
Mar 26, 2014 | 5.845 | 5.853 | 5.644 | 5.676 | 364,799 | -0.16(-2.75%) |
Mar 25, 2014 | 5.789 | 5.853 | 5.668 | 5.837 | 180,515 | +0.07(+1.26%) |
Mar 24, 2014 | 5.845 | 5.885 | 5.684 | 5.765 | 115,402 | -0.08(-1.38%) |
Mar 21, 2014 | 5.821 | 5.942 | 5.773 | 5.845 | 753,541 | +0.06(+1.11%) |
Mar 20, 2014 | 5.813 | 5.821 | 5.640 | 5.781 | 193,988 | -0.05(-0.83%) |
Mar 19, 2014 | 5.845 | 5.913 | 5.688 | 5.829 | 249,526 | -0.02(-0.28%) |
Mar 18, 2014 | 5.821 | 5.950 | 5.757 | 5.845 | 170,247 | +0.05(+0.83%) |
Mar 17, 2014 | 5.950 | 6.046 | 5.789 | 5.797 | 189,910 | -0.13(-2.17%) |
Mar 14, 2014 | 5.893 | 5.950 | 5.797 | 5.925 | 142,431 | -0.01(-0.14%) |
Mar 13, 2014 | 6.151 | 6.151 | 5.885 | 5.934 | 162,422 | -0.22(-3.53%) |
Mar 12, 2014 | 6.263 | 6.311 | 6.102 | 6.151 | 144,547 | -0.12(-1.92%) |
Mar 11, 2014 | 6.223 | 6.279 | 6.143 | 6.271 | 198,570 | +0.07(+1.17%) |
Mar 10, 2014 | 6.110 | 6.223 | 6.062 | 6.199 | 152,751 | +0.04(+0.65%) |
Mar 07, 2014 | 6.247 | 6.311 | 6.126 | 6.159 | 177,714 | -0.07(-1.16%) |
Mar 06, 2014 | 6.344 | 6.344 | 6.095 | 6.231 | 176,029 | -0.11(-1.77%) |
Mar 05, 2014 | 6.392 | 6.488 | 6.191 | 6.344 | 274,388 | -0.08(-1.25%) |
Mar 04, 2014 | 6.448 | 6.553 | 6.319 | 6.424 | 439,376 | +0.09(+1.40%) |
Mar 03, 2014 | 6.255 | 6.352 | 6.151 | 6.335 | 169,230 | -0.01(-0.13%) |
Feb 28, 2014 | 6.295 | 6.448 | 6.183 | 6.344 | 312,339 | +0.14(+2.33%) |
Feb 27, 2014 | 6.006 | 6.199 | 5.966 | 6.199 | 227,914 | +0.15(+2.53%) |
Feb 26, 2014 | 6.440 | 6.553 | 5.668 | 6.046 | 660,705 | -0.10(-1.70%) |
Feb 25, 2014 | 6.078 | 6.167 | 6.006 | 6.151 | 217,363 | +0.07(+1.19%) |
Feb 24, 2014 | 6.054 | 6.126 | 6.014 | 6.078 | 336,754 | +0.02(+0.40%) |
Feb 21, 2014 | 5.966 | 6.094 | 5.861 | 6.054 | 254,116 | +0.12(+2.03%) |
Feb 20, 2014 | 5.797 | 5.934 | 5.708 | 5.934 | 130,193 | +0.16(+2.79%) |
Feb 19, 2014 | 5.958 | 6.022 | 5.676 | 5.773 | 243,974 | -0.23(-3.88%) |
Feb 18, 2014 | 5.724 | 6.022 | 5.700 | 6.006 | 244,250 | +0.27(+4.77%) |
Feb 14, 2014 | 5.789 | 5.733 | 5.733 | 5.733 | 234,080 | -0.05(-0.83%) |
Feb 13, 2014 | 5.676 | 5.845 | 5.636 | 5.781 | 95,600 | +0.06(+1.13%) |
Feb 12, 2014 | 5.700 | 5.885 | 5.644 | 5.716 | 149,824 | +0.02(+0.28%) |
Feb 11, 2014 | 5.757 | 5.813 | 5.680 | 5.700 | 208,578 | -0.06(-1.12%) |
Feb 10, 2014 | 5.773 | 5.773 | 5.612 | 5.765 | 202,267 | +0.01(+0.14%) |
Feb 07, 2014 | 5.636 | 5.757 | 5.596 | 5.757 | 219,250 | +0.14(+2.43%) |
Feb 06, 2014 | 5.475 | 5.644 | 5.427 | 5.620 | 280,643 | +0.19(+3.56%) |
Feb 05, 2014 | 5.628 | 5.628 | 5.298 | 5.427 | 319,854 | -0.22(-3.85%) |
Feb 04, 2014 | 5.676 | 5.716 | 5.507 | 5.644 | 331,759 | +0.03(+0.57%) |
Feb 03, 2014 | 6.102 | 6.102 | 5.459 | 5.612 | 402,032 | -0.48(-7.92%) |
Jan 31, 2014 | 5.934 | 6.311 | 5.805 | 6.094 | 506,378 | +0.02(+0.40%) |
Jan 30, 2014 | 5.716 | 6.126 | 5.499 | 6.070 | 471,524 | +0.39(+6.79%) |
Jan 29, 2014 | 5.652 | 5.909 | 5.636 | 5.684 | 360,483 | -0.01(-0.14%) |
Jan 28, 2014 | 5.749 | 5.765 | 5.532 | 5.692 | 328,080 | -0.03(-0.56%) |
Jan 27, 2014 | 5.676 | 5.765 | 5.427 | 5.724 | 369,125 | +0.10(+1.86%) |
Jan 24, 2014 | 5.845 | 5.877 | 5.523 | 5.620 | 307,612 | -0.29(-4.90%) |
Jan 23, 2014 | 6.078 | 6.094 | 5.845 | 5.909 | 245,388 | -0.17(-2.78%) |
Jan 22, 2014 | 6.110 | 6.139 | 5.942 | 6.078 | 258,902 | -0.01(-0.13%) |
Jan 21, 2014 | 6.110 | 6.255 | 6.038 | 6.086 | 294,046 | -0.02(-0.26%) |
Jan 17, 2014 | 6.488 | 6.102 | 6.102 | 6.102 | 584,454 | -0.41(-6.30%) |
Jan 16, 2014 | 6.456 | 6.512 | 6.408 | 6.512 | 259,412 | +0.08(+1.25%) |
Jan 15, 2014 | 6.384 | 6.488 | 6.319 | 6.432 | 302,662 | +0.05(+0.76%) |
Jan 14, 2014 | 6.303 | 6.408 | 6.271 | 6.384 | 217,933 | +0.13(+2.06%) |
Jan 13, 2014 | 6.665 | 6.721 | 6.175 | 6.255 | 385,022 | -0.40(-6.04%) |
Jan 10, 2014 | 6.689 | 6.842 | 6.569 | 6.657 | 320,710 | +0.00(+0.00%) |
Jan 09, 2014 | 6.665 | 6.713 | 6.645 | 6.657 | 175,524 | +0.01(+0.12%) |
Jan 08, 2014 | 6.721 | 6.737 | 6.553 | 6.649 | 269,790 | -0.08(-1.19%) |
Jan 07, 2014 | 6.657 | 6.793 | 6.617 | 6.729 | 338,163 | +0.12(+1.82%) |
Jan 06, 2014 | 6.553 | 6.746 | 6.553 | 6.609 | 526,912 | +0.06(+0.98%) |
Jan 03, 2014 | 6.496 | 6.633 | 6.472 | 6.545 | 161,271 | +0.05(+0.74%) |
Jan 02, 2014 | 6.617 | 6.633 | 6.392 | 6.496 | 397,311 | -0.11(-1.70%) |
Dec 31, 2013 | 6.553 | 6.609 | 6.609 | 6.609 | 307,214 | +0.07(+1.11%) |
Dec 30, 2013 | 6.384 | 6.569 | 6.344 | 6.537 | 384,606 | +0.13(+2.01%) |
Dec 27, 2013 | 6.400 | 6.512 | 6.287 | 6.408 | 198,521 | +0.05(+0.76%) |
Dec 26, 2013 | 6.392 | 6.569 | 6.352 | 6.360 | 390,023 | -0.01(-0.13%) |
Dec 24, 2013 | 6.633 | 6.746 | 6.271 | 6.368 | 744,616 | -0.23(-3.53%) |
Dec 23, 2013 | 6.472 | 6.770 | 6.392 | 6.601 | 423,662 | +0.14(+2.11%) |
Dec 20, 2013 | 6.408 | 6.512 | 6.183 | 6.464 | 608,897 | +0.08(+1.26%) |
Dec 19, 2013 | 6.392 | 6.440 | 6.255 | 6.384 | 248,888 | -0.01(-0.13%) |
Dec 18, 2013 | 6.424 | 6.456 | 6.143 | 6.392 | 252,180 | +0.00(+0.00%) |
Dec 17, 2013 | 6.537 | 6.561 | 6.118 | 6.392 | 479,241 | -0.16(-2.45%) |
Dec 16, 2013 | 6.705 | 6.729 | 6.504 | 6.553 | 307,408 | -0.16(-2.40%) |
Dec 13, 2013 | 6.561 | 6.810 | 6.512 | 6.713 | 459,297 | +0.22(+3.34%) |
Dec 12, 2013 | 6.601 | 6.681 | 6.449 | 6.496 | 268,281 | -0.12(-1.82%) |
Dec 11, 2013 | 6.955 | 7.019 | 6.561 | 6.617 | 333,070 | -0.31(-4.52%) |
Dec 10, 2013 | 6.979 | 7.115 | 6.898 | 6.930 | 352,319 | -0.02(-0.35%) |
Dec 09, 2013 | 7.252 | 7.517 | 6.922 | 6.955 | 443,890 | -0.23(-3.24%) |
Dec 06, 2013 | 6.955 | 7.220 | 6.906 | 7.188 | 1,095,066 | +0.27(+3.95%) |
Dec 05, 2013 | 6.866 | 6.955 | 6.729 | 6.914 | 428,935 | +0.02(+0.35%) |
Dec 04, 2013 | 6.480 | 6.939 | 6.480 | 6.890 | 339,274 | +0.36(+5.54%) |
Dec 03, 2013 | 6.810 | 6.955 | 6.456 | 6.528 | 613,579 | -0.29(-4.25%) |
Dec 02, 2013 | 6.922 | 6.971 | 6.633 | 6.818 | 658,423 | -0.10(-1.51%) |
Nov 29, 2013 | 6.866 | 6.955 | 6.834 | 6.922 | 306,557 | +0.09(+1.29%) |
Nov 27, 2013 | 6.826 | 6.874 | 6.802 | 6.834 | 225,127 | -0.02(-0.35%) |
Nov 26, 2013 | 6.906 | 6.955 | 6.770 | 6.858 | 379,866 | -0.03(-0.47%) |
Nov 25, 2013 | 6.947 | 6.963 | 6.850 | 6.890 | 383,194 | -0.02(-0.35%) |
Nov 22, 2013 | 6.939 | 6.955 | 6.826 | 6.914 | 284,159 | -0.01(-0.12%) |
Nov 21, 2013 | 6.874 | 6.963 | 6.778 | 6.922 | 233,994 | +0.10(+1.41%) |
Nov 20, 2013 | 6.826 | 6.955 | 6.729 | 6.826 | 278,090 | +0.01(+0.12%) |
Nov 19, 2013 | 6.834 | 7.148 | 6.733 | 6.818 | 373,738 | +0.00(+0.00%) |
Nov 18, 2013 | 6.593 | 6.955 | 6.531 | 6.818 | 603,714 | +0.31(+4.69%) |
Nov 15, 2013 | 6.368 | 6.553 | 6.368 | 6.512 | 520,761 | +0.14(+2.27%) |
Nov 14, 2013 | 6.520 | 6.778 | 6.352 | 6.368 | 609,194 | -0.14(-2.22%) |
Nov 12, 2013 | 6.537 | 6.601 | 6.464 | 6.512 | 367,601 | -0.04(-0.61%) |
Nov 11, 2013 | 6.472 | 6.802 | 6.303 | 6.553 | 534,261 | +0.11(+1.75%) |
Nov 08, 2013 | 5.773 | 6.569 | 5.773 | 6.440 | 1,044,052 | +0.67(+11.56%) |
Nov 07, 2013 | 5.242 | 6.026 | 5.242 | 5.773 | 1,166,270 | +0.54(+10.29%) |
Nov 06, 2013 | 5.363 | 5.395 | 5.146 | 5.234 | 292,795 | -0.10(-1.96%) |
Nov 05, 2013 | 5.089 | 5.339 | 5.025 | 5.339 | 604,495 | +0.25(+4.90%) |
Nov 04, 2013 | 5.065 | 5.142 | 4.985 | 5.089 | 402,703 | +0.02(+0.48%) |
Nov 01, 2013 | 5.009 | 5.093 | 4.929 | 5.065 | 407,695 | +0.05(+0.96%) |
Oct 31, 2013 | 5.065 | 5.097 | 5.017 | 5.017 | 312,462 | -0.02(-0.32%) |
Oct 30, 2013 | 5.049 | 5.089 | 4.993 | 5.033 | 265,042 | +0.02(+0.32%) |
Oct 29, 2013 | 4.993 | 5.089 | 4.985 | 5.017 | 231,981 | +0.01(+0.16%) |
Oct 28, 2013 | 4.961 | 5.073 | 4.929 | 5.009 | 434,640 | +0.09(+1.80%) |
Oct 25, 2013 | 4.953 | 4.974 | 4.872 | 4.920 | 197,399 | -0.01(-0.16%) |
Oct 24, 2013 | 4.945 | 5.017 | 4.912 | 4.929 | 299,811 | +0.03(+0.66%) |
Oct 23, 2013 | 4.896 | 5.037 | 4.840 | 4.896 | 521,845 | -0.02(-0.33%) |
Oct 22, 2013 | 4.752 | 4.969 | 4.748 | 4.912 | 571,022 | +0.19(+4.09%) |
Oct 21, 2013 | 4.631 | 4.719 | 4.559 | 4.719 | 916,054 | +0.14(+2.98%) |
Oct 18, 2013 | 4.663 | 4.663 | 4.499 | 4.583 | 334,117 | +0.00(+0.00%) |
Oct 17, 2013 | 4.221 | 4.587 | 4.213 | 4.583 | 612,224 | +0.38(+8.99%) |
Oct 16, 2013 | 4.068 | 4.221 | 4.036 | 4.205 | 822,847 | +0.16(+3.98%) |
Oct 15, 2013 | 4.044 | 4.068 | 4.012 | 4.044 | 229,942 | +0.00(+0.00%) |
Oct 14, 2013 | 4.012 | 4.060 | 3.988 | 4.044 | 242,287 | +0.00(+0.00%) |
Oct 11, 2013 | 4.020 | 4.052 | 3.988 | 4.044 | 179,267 | -0.03(-0.79%) |
Oct 10, 2013 | 4.092 | 4.100 | 3.996 | 4.076 | 148,950 | +0.03(+0.80%) |
Oct 09, 2013 | 4.052 | 4.100 | 3.964 | 4.044 | 258,935 | +0.00(+0.00%) |
Oct 08, 2013 | 4.060 | 4.100 | 4.028 | 4.044 | 265,245 | -0.04(-0.98%) |
Oct 07, 2013 | 3.988 | 4.100 | 3.940 | 4.084 | 246,550 | +0.06(+1.40%) |
Oct 04, 2013 | 3.907 | 4.100 | 3.899 | 4.028 | 382,288 | +0.10(+2.66%) |
Oct 03, 2013 | 3.859 | 3.932 | 3.811 | 3.924 | 196,724 | +0.06(+1.67%) |
Oct 02, 2013 | 3.891 | 3.915 | 3.803 | 3.859 | 188,101 | -0.04(-1.03%) |
Oct 01, 2013 | 3.682 | 3.924 | 3.682 | 3.899 | 253,628 | +0.19(+5.21%) |
Sep 27, 2013 | 3.747 | 3.755 | 3.674 | 3.706 | 80,464 | -0.08(-2.12%) |
Sep 26, 2013 | 3.851 | 3.867 | 3.723 | 3.787 | 111,643 | -0.04(-1.05%) |
Sep 25, 2013 | 3.851 | 3.956 | 3.811 | 3.827 | 129,461 | +0.01(+0.21%) |
Sep 24, 2013 | 3.739 | 3.870 | 3.626 | 3.819 | 101,834 | +0.10(+2.59%) |
Sep 23, 2013 | 3.835 | 3.835 | 3.674 | 3.723 | 175,464 | -0.10(-2.73%) |
Sep 20, 2013 | 3.875 | 3.875 | 3.731 | 3.827 | 339,401 | -0.02(-0.42%) |
Sep 19, 2013 | 3.940 | 3.940 | 3.811 | 3.843 | 225,133 | -0.07(-1.85%) |
Sep 18, 2013 | 3.698 | 3.980 | 3.690 | 3.915 | 257,324 | +0.21(+5.64%) |
Sep 17, 2013 | 3.578 | 3.714 | 3.578 | 3.706 | 214,917 | +0.10(+2.67%) |
Sep 16, 2013 | 3.610 | 3.642 | 3.538 | 3.610 | 155,409 | -0.03(-0.88%) |
Sep 13, 2013 | 3.570 | 3.650 | 3.473 | 3.642 | 81,678 | +0.10(+2.72%) |
Sep 12, 2013 | 3.570 | 3.610 | 3.505 | 3.546 | 140,291 | -0.01(-0.23%) |
Sep 11, 2013 | 3.739 | 3.739 | 3.554 | 3.554 | 146,807 | -0.20(-5.35%) |
Sep 10, 2013 | 3.835 | 3.899 | 3.747 | 3.755 | 107,266 | -0.05(-1.27%) |
Sep 09, 2013 | 3.650 | 3.803 | 3.618 | 3.803 | 157,063 | +0.16(+4.42%) |
Sep 06, 2013 | 3.698 | 3.723 | 3.594 | 3.642 | 57,598 | -0.03(-0.88%) |
Sep 05, 2013 | 3.634 | 3.698 | 3.578 | 3.674 | 142,770 | +0.04(+1.11%) |
Sep 04, 2013 | 3.530 | 3.755 | 3.517 | 3.634 | 142,133 | +0.10(+2.73%) |
Sep 03, 2013 | 3.465 | 3.586 | 3.457 | 3.538 | 263,725 | +0.10(+3.04%) |
Aug 30, 2013 | 3.658 | 3.674 | 3.393 | 3.433 | 327,758 | -0.24(-6.56%) |
Aug 29, 2013 | 3.690 | 3.706 | 3.626 | 3.674 | 103,333 | -0.01(-0.22%) |
Aug 28, 2013 | 3.618 | 3.783 | 3.554 | 3.682 | 200,221 | +0.07(+2.00%) |
Aug 27, 2013 | 3.924 | 3.964 | 3.594 | 3.610 | 371,946 | -0.36(-9.11%) |
Aug 26, 2013 | 4.012 | 4.100 | 3.972 | 3.972 | 123,349 | -0.04(-1.00%) |
Aug 23, 2013 | 4.100 | 4.100 | 4.004 | 4.012 | 73,117 | -0.09(-2.16%) |
Aug 22, 2013 | 4.028 | 4.149 | 4.028 | 4.100 | 99,747 | +0.10(+2.41%) |
Aug 21, 2013 | 4.060 | 4.068 | 3.956 | 4.004 | 103,507 | -0.08(-1.97%) |
Aug 20, 2013 | 4.116 | 4.213 | 4.044 | 4.084 | 134,152 | -0.04(-0.97%) |
Aug 19, 2013 | 4.165 | 4.165 | 4.076 | 4.125 | 275,652 | -0.01(-0.19%) |
Aug 16, 2013 | 4.036 | 4.157 | 3.980 | 4.133 | 196,710 | +0.06(+1.58%) |
Aug 15, 2013 | 4.100 | 4.108 | 3.916 | 4.068 | 232,575 | -0.09(-2.13%) |
Aug 14, 2013 | 4.149 | 4.197 | 4.133 | 4.157 | 288,219 | +0.01(+0.19%) |
Aug 13, 2013 | 4.141 | 4.157 | 4.109 | 4.149 | 325,069 | +0.01(+0.19%) |
Aug 12, 2013 | 4.133 | 4.165 | 4.092 | 4.141 | 759,394 | +0.01(+0.19%) |
Aug 09, 2013 | 4.141 | 4.173 | 4.076 | 4.133 | 132,420 | -0.01(-0.19%) |
Aug 08, 2013 | 3.907 | 4.141 | 3.907 | 4.141 | 256,559 | +0.27(+7.07%) |
Aug 07, 2013 | 3.924 | 4.076 | 3.859 | 3.867 | 312,882 | -0.04(-1.03%) |
Aug 06, 2013 | 3.915 | 3.940 | 3.795 | 3.907 | 188,335 | -0.01(-0.21%) |
Aug 05, 2013 | 3.956 | 3.956 | 3.879 | 3.915 | 161,190 | -0.06(-1.42%) |
Aug 02, 2013 | 3.924 | 3.996 | 3.899 | 3.972 | 79,332 | +0.04(+1.02%) |
Aug 01, 2013 | 3.859 | 3.948 | 3.819 | 3.932 | 112,507 | +0.10(+2.52%) |
Jul 31, 2013 | 3.883 | 3.915 | 3.803 | 3.835 | 200,112 | -0.02(-0.63%) |
Jul 30, 2013 | 3.827 | 3.899 | 3.819 | 3.859 | 69,119 | +0.06(+1.48%) |
Jul 29, 2013 | 3.972 | 4.006 | 3.771 | 3.803 | 247,730 | -0.18(-4.64%) |
Jul 26, 2013 | 3.859 | 4.052 | 3.823 | 3.988 | 221,207 | +0.10(+2.48%) |
Jul 25, 2013 | 3.803 | 3.899 | 3.795 | 3.891 | 423,389 | +0.07(+1.89%) |
Jul 24, 2013 | 3.851 | 3.859 | 3.771 | 3.819 | 220,841 | -0.02(-0.42%) |
Jul 23, 2013 | 3.859 | 3.867 | 3.819 | 3.835 | 121,729 | -0.01(-0.21%) |
Jul 22, 2013 | 3.819 | 3.851 | 3.795 | 3.843 | 341,520 | +0.06(+1.49%) |
Jul 19, 2013 | 3.803 | 3.851 | 3.763 | 3.787 | 254,220 | -0.01(-0.21%) |
Jul 18, 2013 | 3.755 | 3.907 | 3.747 | 3.795 | 212,443 | +0.06(+1.72%) |
Jul 17, 2013 | 3.819 | 3.835 | 3.706 | 3.731 | 128,254 | -0.07(-1.90%) |
Jul 16, 2013 | 3.723 | 3.819 | 3.698 | 3.803 | 147,412 | +0.07(+1.94%) |
Jul 15, 2013 | 3.594 | 3.771 | 3.594 | 3.731 | 251,195 | +0.15(+4.27%) |
Jul 12, 2013 | 3.578 | 3.634 | 3.570 | 3.578 | 243,468 | +0.01(+0.23%) |
Jul 11, 2013 | 3.481 | 3.634 | 3.449 | 3.570 | 546,878 | +0.14(+3.98%) |
Jul 10, 2013 | 3.497 | 3.497 | 3.357 | 3.433 | 172,672 | -0.06(-1.84%) |
Jul 09, 2013 | 3.497 | 3.497 | 3.433 | 3.497 | 163,633 | +0.04(+1.16%) |
Jul 08, 2013 | 3.417 | 3.465 | 3.393 | 3.457 | 180,150 | +0.06(+1.65%) |
Jul 05, 2013 | 3.377 | 3.409 | 3.332 | 3.401 | 149,306 | +0.08(+2.42%) |
Jul 03, 2013 | 3.321 | 3.345 | 3.304 | 3.321 | 37,812 | +0.00(+0.00%) |
Jul 02, 2013 | 3.288 | 3.337 | 3.272 | 3.321 | 108,596 | +0.06(+1.72%) |
Jul 01, 2013 | 3.256 | 3.280 | 3.216 | 3.264 | 131,574 | +0.05(+1.50%) |
Jun 28, 2013 | 3.216 | 3.288 | 3.216 | 3.216 | 541,787 | +0.04(+1.27%) |
Jun 26, 2013 | 3.176 | 3.192 | 3.144 | 3.176 | 200,262 | +0.03(+1.02%) |
Jun 25, 2013 | 3.128 | 3.176 | 3.111 | 3.144 | 883,789 | +0.05(+1.56%) |
Jun 24, 2013 | 2.983 | 3.128 | 2.959 | 3.095 | 492,645 | +0.07(+2.39%) |
Jun 21, 2013 | 2.967 | 3.023 | 2.947 | 3.023 | 326,622 | +0.08(+2.73%) |
Jun 20, 2013 | 2.902 | 2.983 | 2.902 | 2.943 | 233,735 | -0.03(-1.08%) |
Jun 19, 2013 | 2.927 | 2.999 | 2.895 | 2.975 | 143,588 | +0.04(+1.37%) |
Jun 18, 2013 | 2.975 | 2.999 | 2.914 | 2.935 | 177,815 | -0.04(-1.35%) |
Jun 17, 2013 | 3.047 | 3.055 | 2.967 | 2.975 | 145,980 | -0.02(-0.80%) |
Jun 14, 2013 | 3.039 | 3.079 | 2.975 | 2.999 | 197,165 | -0.04(-1.32%) |
Jun 13, 2013 | 3.128 | 3.144 | 3.015 | 3.039 | 283,941 | -0.08(-2.58%) |
Jun 12, 2013 | 3.128 | 3.152 | 3.095 | 3.120 | 144,968 | +0.02(+0.52%) |
Jun 11, 2013 | 3.248 | 3.312 | 3.103 | 3.103 | 344,595 | -0.18(-5.62%) |
Jun 10, 2013 | 3.176 | 3.296 | 3.120 | 3.288 | 160,577 | +0.14(+4.60%) |
Jun 07, 2013 | 3.224 | 3.224 | 3.103 | 3.144 | 715,260 | -0.07(-2.25%) |
Jun 06, 2013 | 3.208 | 3.232 | 3.128 | 3.216 | 189,400 | +0.01(+0.25%) |
Jun 05, 2013 | 3.272 | 3.288 | 3.120 | 3.208 | 242,401 | -0.08(-2.44%) |
Jun 04, 2013 | 3.312 | 3.417 | 3.224 | 3.288 | 851,660 | +0.00(+0.00%) |