Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 4.143 | 4.537 | 4.103 | 4.429 | 378,999 | +0.31(+7.42%) |
Jun 27, 2014 | 3.738 | 4.182 | 3.738 | 4.123 | 3,325,374 | +0.35(+9.14%) |
Jun 26, 2014 | 3.778 | 3.965 | 3.738 | 3.778 | 199,511 | +0.02(+0.53%) |
Jun 25, 2014 | 3.827 | 3.896 | 3.723 | 3.758 | 207,832 | -0.07(-1.80%) |
Jun 24, 2014 | 3.886 | 4.034 | 3.817 | 3.827 | 239,418 | -0.09(-2.27%) |
Jun 23, 2014 | 3.945 | 3.975 | 3.847 | 3.916 | 178,171 | -0.05(-1.24%) |
Jun 20, 2014 | 4.093 | 4.093 | 3.945 | 3.965 | 241,004 | -0.10(-2.43%) |
Jun 19, 2014 | 4.083 | 4.093 | 3.945 | 4.064 | 143,149 | +0.01(+0.24%) |
Jun 18, 2014 | 4.034 | 4.093 | 4.010 | 4.054 | 108,076 | +0.04(+0.98%) |
Jun 17, 2014 | 3.945 | 4.064 | 3.866 | 4.014 | 133,900 | +0.07(+1.75%) |
Jun 16, 2014 | 3.837 | 3.955 | 3.827 | 3.945 | 127,050 | +0.11(+2.83%) |
Jun 13, 2014 | 3.886 | 3.906 | 3.827 | 3.837 | 106,685 | -0.02(-0.51%) |
Jun 12, 2014 | 3.866 | 3.886 | 3.827 | 3.857 | 100,872 | +0.00(+0.00%) |
Jun 11, 2014 | 3.817 | 3.945 | 3.766 | 3.857 | 140,943 | +0.04(+1.03%) |
Jun 10, 2014 | 3.827 | 3.846 | 3.707 | 3.817 | 146,093 | +0.21(+5.91%) |
Jun 06, 2014 | 3.585 | 3.633 | 3.488 | 3.604 | 104,214 | +0.05(+1.36%) |
Jun 05, 2014 | 3.488 | 3.565 | 3.410 | 3.556 | 107,498 | +0.06(+1.66%) |
Jun 04, 2014 | 3.468 | 3.517 | 3.439 | 3.497 | 124,733 | +0.05(+1.40%) |
Jun 03, 2014 | 3.565 | 3.565 | 3.391 | 3.449 | 196,230 | -0.15(-4.04%) |
Jun 02, 2014 | 3.701 | 3.701 | 3.536 | 3.594 | 221,224 | -0.12(-3.13%) |
May 30, 2014 | 3.778 | 3.778 | 3.633 | 3.711 | 94,885 | -0.04(-1.03%) |
May 29, 2014 | 3.914 | 4.011 | 3.720 | 3.749 | 95,652 | -0.17(-4.44%) |
May 28, 2014 | 4.011 | 4.011 | 3.846 | 3.924 | 111,863 | -0.08(-1.94%) |
May 27, 2014 | 4.069 | 4.127 | 3.962 | 4.001 | 81,821 | -0.01(-0.24%) |
May 23, 2014 | 4.040 | 4.011 | 4.011 | 4.011 | 74,213 | -0.03(-0.72%) |
May 22, 2014 | 4.185 | 4.263 | 4.040 | 4.040 | 71,966 | -0.16(-3.70%) |
May 21, 2014 | 4.311 | 4.311 | 4.098 | 4.195 | 79,847 | -0.03(-0.69%) |
May 20, 2014 | 4.292 | 4.292 | 4.098 | 4.224 | 143,755 | -0.09(-2.13%) |
May 19, 2014 | 4.340 | 4.428 | 4.253 | 4.316 | 120,371 | -0.01(-0.34%) |
May 16, 2014 | 4.311 | 4.376 | 4.117 | 4.331 | 136,058 | +0.00(+0.00%) |
May 15, 2014 | 4.088 | 4.384 | 3.972 | 4.331 | 166,128 | +0.21(+5.18%) |
May 14, 2014 | 4.108 | 4.195 | 4.030 | 4.117 | 158,317 | -0.01(-0.23%) |
May 13, 2014 | 4.108 | 4.214 | 4.011 | 4.127 | 128,118 | +0.04(+0.95%) |
May 12, 2014 | 4.069 | 4.176 | 3.949 | 4.088 | 209,016 | +0.02(+0.48%) |
May 09, 2014 | 3.875 | 4.069 | 3.837 | 4.069 | 159,143 | +0.16(+4.22%) |
May 08, 2014 | 3.914 | 3.923 | 3.749 | 3.904 | 142,260 | -0.04(-0.98%) |
May 07, 2014 | 3.904 | 4.021 | 3.778 | 3.943 | 194,239 | +0.16(+4.36%) |
May 06, 2014 | 3.807 | 3.856 | 3.730 | 3.778 | 198,681 | -0.02(-0.51%) |
May 05, 2014 | 3.788 | 3.866 | 3.720 | 3.798 | 86,067 | -0.01(-0.25%) |
May 02, 2014 | 3.875 | 3.895 | 3.759 | 3.807 | 124,904 | -0.04(-1.01%) |
May 01, 2014 | 3.953 | 3.982 | 3.788 | 3.846 | 215,621 | -0.11(-2.70%) |
Apr 30, 2014 | 3.972 | 4.011 | 3.696 | 3.953 | 348,874 | -0.03(-0.73%) |
Apr 29, 2014 | 3.827 | 4.176 | 3.807 | 3.982 | 215,170 | +0.20(+5.38%) |
Apr 28, 2014 | 3.778 | 3.875 | 3.701 | 3.778 | 187,862 | -0.01(-0.26%) |
Apr 25, 2014 | 3.788 | 3.837 | 3.720 | 3.788 | 199,238 | -0.03(-0.76%) |
Apr 24, 2014 | 3.798 | 3.875 | 3.682 | 3.817 | 323,766 | +0.03(+0.77%) |
Apr 23, 2014 | 3.817 | 3.856 | 3.740 | 3.788 | 177,791 | -0.03(-0.76%) |
Apr 22, 2014 | 3.720 | 3.856 | 3.652 | 3.817 | 356,747 | +0.10(+2.60%) |
Apr 21, 2014 | 3.711 | 3.807 | 3.623 | 3.720 | 643,167 | -0.03(-0.78%) |
Apr 17, 2014 | 3.623 | 3.749 | 3.749 | 3.749 | 118,390 | +0.10(+2.65%) |
Apr 16, 2014 | 3.536 | 3.701 | 3.420 | 3.652 | 244,729 | +0.14(+3.86%) |
Apr 15, 2014 | 3.652 | 3.652 | 3.493 | 3.517 | 173,705 | -0.13(-3.46%) |
Apr 14, 2014 | 3.565 | 3.699 | 3.556 | 3.643 | 169,158 | +0.11(+3.01%) |
Apr 11, 2014 | 3.459 | 3.594 | 3.430 | 3.536 | 110,145 | +0.07(+1.96%) |
Apr 10, 2014 | 3.633 | 3.643 | 3.439 | 3.468 | 152,635 | -0.18(-5.04%) |
Apr 09, 2014 | 3.788 | 3.807 | 3.575 | 3.652 | 185,201 | -0.13(-3.33%) |
Apr 08, 2014 | 3.507 | 3.972 | 3.478 | 3.778 | 178,033 | +0.29(+8.33%) |
Apr 07, 2014 | 3.575 | 3.575 | 3.439 | 3.488 | 146,283 | -0.12(-3.23%) |
Apr 04, 2014 | 3.614 | 3.623 | 3.430 | 3.604 | 204,357 | +0.03(+0.81%) |
Apr 03, 2014 | 3.565 | 3.604 | 3.512 | 3.575 | 242,681 | -0.01(-0.27%) |
Apr 02, 2014 | 3.623 | 3.623 | 3.425 | 3.585 | 287,222 | -0.01(-0.27%) |
Apr 01, 2014 | 3.643 | 3.749 | 3.575 | 3.594 | 119,367 | -0.06(-1.59%) |
Mar 31, 2014 | 3.565 | 3.682 | 3.517 | 3.652 | 175,416 | +0.14(+3.86%) |
Mar 28, 2014 | 3.556 | 3.769 | 3.507 | 3.517 | 85,202 | -0.04(-1.09%) |
Mar 27, 2014 | 3.594 | 3.701 | 3.449 | 3.556 | 162,594 | -0.05(-1.34%) |
Mar 26, 2014 | 3.866 | 3.904 | 3.594 | 3.604 | 169,477 | -0.25(-6.53%) |
Mar 25, 2014 | 3.972 | 4.021 | 3.856 | 3.856 | 75,479 | -0.12(-2.93%) |
Mar 24, 2014 | 4.088 | 4.117 | 3.885 | 3.972 | 127,082 | -0.13(-3.07%) |
Mar 21, 2014 | 4.069 | 4.166 | 4.040 | 4.098 | 206,301 | +0.06(+1.44%) |
Mar 20, 2014 | 3.914 | 4.050 | 3.866 | 4.040 | 119,182 | +0.10(+2.46%) |
Mar 19, 2014 | 3.924 | 3.997 | 3.837 | 3.943 | 139,078 | +0.00(+0.00%) |
Mar 18, 2014 | 3.749 | 3.982 | 3.743 | 3.943 | 98,550 | +0.18(+4.90%) |
Mar 17, 2014 | 3.846 | 3.947 | 3.759 | 3.759 | 92,561 | -0.08(-2.02%) |
Mar 14, 2014 | 3.885 | 3.914 | 3.749 | 3.837 | 109,766 | -0.05(-1.25%) |
Mar 13, 2014 | 4.069 | 4.069 | 3.875 | 3.885 | 102,314 | -0.16(-4.07%) |
Mar 12, 2014 | 4.001 | 4.078 | 3.972 | 4.050 | 108,238 | +0.04(+0.97%) |
Mar 11, 2014 | 4.287 | 4.396 | 3.992 | 4.011 | 160,195 | -0.28(-6.44%) |
Mar 10, 2014 | 4.287 | 4.382 | 4.287 | 4.287 | 92,746 | -0.03(-0.66%) |
Mar 07, 2014 | 4.421 | 4.440 | 4.287 | 4.316 | 130,373 | -0.07(-1.52%) |
Mar 06, 2014 | 4.459 | 4.459 | 4.287 | 4.382 | 112,462 | +0.03(+0.66%) |
Mar 05, 2014 | 4.668 | 4.668 | 4.287 | 4.354 | 121,522 | -0.12(-2.66%) |
Mar 04, 2014 | 4.335 | 4.525 | 3.887 | 4.473 | 160,468 | +0.19(+4.33%) |
Mar 03, 2014 | 4.287 | 4.363 | 4.287 | 4.287 | 94,882 | +0.00(+0.00%) |
Feb 28, 2014 | 4.354 | 4.373 | 4.287 | 4.287 | 80,184 | -0.05(-1.10%) |
Feb 27, 2014 | 4.335 | 4.564 | 4.316 | 4.335 | 107,186 | +0.00(+0.00%) |
Feb 26, 2014 | 4.344 | 4.611 | 4.335 | 4.335 | 99,867 | -0.02(-0.44%) |
Feb 25, 2014 | 4.230 | 4.401 | 4.230 | 4.354 | 72,640 | +0.10(+2.47%) |
Feb 24, 2014 | 4.059 | 4.354 | 4.049 | 4.249 | 121,344 | +0.20(+4.94%) |
Feb 21, 2014 | 3.773 | 4.087 | 3.773 | 4.049 | 142,757 | +0.30(+8.14%) |
Feb 20, 2014 | 3.735 | 3.811 | 3.706 | 3.744 | 55,565 | +0.01(+0.26%) |
Feb 19, 2014 | 3.839 | 3.906 | 3.725 | 3.735 | 113,680 | -0.13(-3.45%) |
Feb 18, 2014 | 3.735 | 3.954 | 3.735 | 3.868 | 55,717 | +0.13(+3.57%) |
Feb 14, 2014 | 3.725 | 3.735 | 3.735 | 3.735 | 79,876 | +0.02(+0.51%) |
Feb 13, 2014 | 3.697 | 3.744 | 3.668 | 3.716 | 60,316 | +0.01(+0.26%) |
Feb 12, 2014 | 3.706 | 3.792 | 3.668 | 3.706 | 52,768 | -0.01(-0.26%) |
Feb 11, 2014 | 3.763 | 3.763 | 3.669 | 3.716 | 93,035 | -0.03(-0.76%) |
Feb 10, 2014 | 3.773 | 3.877 | 3.620 | 3.744 | 170,021 | -0.04(-1.01%) |
Feb 07, 2014 | 3.763 | 3.839 | 3.735 | 3.782 | 165,400 | +0.02(+0.51%) |
Feb 06, 2014 | 3.811 | 3.849 | 3.754 | 3.763 | 183,124 | -0.04(-1.00%) |
Feb 05, 2014 | 3.954 | 3.962 | 3.782 | 3.801 | 186,651 | -0.16(-4.09%) |
Feb 04, 2014 | 3.992 | 4.110 | 3.954 | 3.963 | 58,241 | -0.02(-0.48%) |
Feb 03, 2014 | 4.173 | 4.268 | 3.954 | 3.982 | 120,024 | -0.18(-4.35%) |
Jan 31, 2014 | 4.287 | 4.428 | 4.154 | 4.163 | 130,139 | -0.16(-3.74%) |
Jan 30, 2014 | 4.316 | 4.402 | 4.316 | 4.325 | 57,486 | +0.03(+0.67%) |
Jan 29, 2014 | 4.363 | 4.363 | 4.259 | 4.297 | 89,008 | -0.11(-2.59%) |
Jan 28, 2014 | 4.449 | 4.497 | 4.192 | 4.411 | 210,076 | -0.05(-1.07%) |
Jan 27, 2014 | 4.668 | 4.678 | 4.373 | 4.459 | 123,121 | -0.18(-3.90%) |
Jan 24, 2014 | 4.764 | 4.783 | 4.573 | 4.640 | 98,145 | -0.14(-2.99%) |
Jan 23, 2014 | 4.983 | 4.983 | 4.764 | 4.783 | 60,734 | -0.24(-4.74%) |
Jan 22, 2014 | 4.973 | 5.068 | 4.954 | 5.021 | 58,520 | +0.07(+1.35%) |
Jan 21, 2014 | 4.992 | 5.088 | 4.916 | 4.954 | 84,025 | -0.03(-0.57%) |
Jan 17, 2014 | 5.021 | 4.983 | 4.983 | 4.983 | 74,733 | -0.03(-0.57%) |
Jan 16, 2014 | 4.926 | 5.040 | 4.916 | 5.011 | 71,401 | +0.06(+1.15%) |
Jan 15, 2014 | 5.002 | 5.049 | 4.935 | 4.954 | 109,791 | -0.05(-0.95%) |
Jan 14, 2014 | 4.868 | 5.049 | 4.802 | 5.002 | 59,387 | +0.16(+3.35%) |
Jan 13, 2014 | 4.821 | 4.868 | 4.811 | 4.840 | 113,204 | -0.01(-0.20%) |
Jan 10, 2014 | 4.945 | 4.945 | 4.811 | 4.849 | 42,226 | -0.08(-1.55%) |
Jan 09, 2014 | 5.030 | 5.088 | 4.906 | 4.926 | 196,232 | -0.09(-1.71%) |
Jan 08, 2014 | 4.821 | 5.049 | 4.802 | 5.011 | 177,994 | +0.15(+3.14%) |
Jan 07, 2014 | 4.840 | 5.068 | 4.840 | 4.859 | 135,417 | +0.02(+0.39%) |
Jan 06, 2014 | 4.878 | 4.926 | 4.811 | 4.840 | 96,072 | +0.00(+0.00%) |
Jan 03, 2014 | 4.668 | 4.897 | 4.649 | 4.840 | 127,416 | +0.18(+3.89%) |
Jan 02, 2014 | 4.745 | 4.811 | 4.649 | 4.659 | 77,928 | -0.09(-1.81%) |
Dec 31, 2013 | 4.745 | 4.745 | 4.745 | 4.745 | 179,592 | +0.04(+0.81%) |
Dec 30, 2013 | 4.783 | 5.059 | 4.687 | 4.706 | 359,258 | -0.11(-2.37%) |
Dec 27, 2013 | 4.764 | 5.021 | 4.735 | 4.821 | 134,970 | +0.07(+1.40%) |
Dec 26, 2013 | 4.840 | 5.049 | 4.754 | 4.754 | 170,018 | -0.08(-1.58%) |
Dec 24, 2013 | 4.592 | 4.916 | 4.592 | 4.830 | 84,555 | +0.21(+4.54%) |
Dec 23, 2013 | 4.363 | 4.659 | 4.363 | 4.621 | 390,635 | +0.29(+6.59%) |
Dec 20, 2013 | 4.392 | 4.525 | 4.306 | 4.335 | 2,468,983 | -0.04(-0.87%) |
Dec 19, 2013 | 4.373 | 4.525 | 4.363 | 4.373 | 237,375 | +0.00(+0.00%) |
Dec 18, 2013 | 4.363 | 4.402 | 4.325 | 4.373 | 242,788 | +0.03(+0.66%) |
Dec 17, 2013 | 4.354 | 4.373 | 4.325 | 4.344 | 270,509 | -0.02(-0.44%) |
Dec 16, 2013 | 4.478 | 4.487 | 4.354 | 4.363 | 273,788 | -0.08(-1.72%) |
Dec 13, 2013 | 4.325 | 4.792 | 4.325 | 4.440 | 269,372 | +0.11(+2.64%) |
Dec 12, 2013 | 4.516 | 4.516 | 4.144 | 4.325 | 402,318 | -0.29(-6.20%) |
Dec 11, 2013 | 4.697 | 4.764 | 4.583 | 4.611 | 78,469 | -0.06(-1.22%) |
Dec 10, 2013 | 4.828 | 4.866 | 4.659 | 4.668 | 80,200 | -0.14(-2.93%) |
Dec 09, 2013 | 4.837 | 4.837 | 4.706 | 4.809 | 56,467 | -0.01(-0.19%) |
Dec 06, 2013 | 4.875 | 4.913 | 4.762 | 4.819 | 0 | -0.01(-0.19%) |
Dec 05, 2013 | 4.922 | 4.922 | 4.809 | 4.828 | 0 | -0.10(-2.10%) |
Dec 04, 2013 | 4.903 | 4.969 | 4.833 | 4.931 | 0 | +0.06(+1.16%) |
Dec 03, 2013 | 4.969 | 5.166 | 4.809 | 4.875 | 0 | -0.13(-2.63%) |
Dec 02, 2013 | 4.997 | 5.072 | 4.847 | 5.006 | 164,055 | -0.02(-0.37%) |
Nov 29, 2013 | 5.082 | 5.213 | 5.021 | 5.025 | 0 | -0.01(-0.19%) |
Nov 27, 2013 | 4.941 | 5.082 | 4.941 | 5.035 | 0 | +0.08(+1.71%) |
Nov 26, 2013 | 4.913 | 5.072 | 4.903 | 4.950 | 0 | +0.03(+0.57%) |
Nov 25, 2013 | 4.969 | 5.072 | 4.894 | 4.922 | 64,124 | -0.01(-0.19%) |
Nov 22, 2013 | 4.931 | 5.044 | 4.875 | 4.931 | 0 | +0.02(+0.38%) |
Nov 21, 2013 | 5.016 | 5.053 | 4.870 | 4.913 | 200,219 | -0.07(-1.32%) |
Nov 20, 2013 | 4.988 | 5.063 | 4.969 | 4.978 | 0 | -0.01(-0.19%) |
Nov 19, 2013 | 5.053 | 5.204 | 4.978 | 4.988 | 72,194 | -0.06(-1.12%) |
Nov 18, 2013 | 5.053 | 5.119 | 5.044 | 5.044 | 0 | +0.03(+0.56%) |
Nov 15, 2013 | 4.988 | 5.091 | 4.959 | 5.016 | 0 | +0.02(+0.38%) |
Nov 14, 2013 | 5.166 | 5.213 | 4.988 | 4.997 | 45,112 | -0.23(-4.32%) |
Nov 12, 2013 | 5.110 | 5.326 | 4.931 | 5.222 | 0 | +0.10(+2.02%) |
Nov 11, 2013 | 5.166 | 5.363 | 5.053 | 5.119 | 0 | -0.08(-1.45%) |
Nov 08, 2013 | 4.969 | 5.288 | 4.969 | 5.194 | 0 | +0.22(+4.34%) |
Nov 07, 2013 | 5.025 | 5.053 | 4.527 | 4.978 | 67,600 | +0.00(+0.00%) |
Nov 06, 2013 | 4.913 | 5.110 | 4.875 | 4.978 | 67,519 | +0.09(+1.92%) |
Nov 05, 2013 | 4.593 | 4.894 | 4.593 | 4.884 | 0 | +0.22(+4.63%) |
Nov 04, 2013 | 4.527 | 4.668 | 4.471 | 4.668 | 85,842 | +0.15(+3.33%) |
Nov 01, 2013 | 4.480 | 4.574 | 4.462 | 4.518 | 0 | +0.03(+0.63%) |
Oct 31, 2013 | 4.650 | 4.668 | 4.448 | 4.490 | 0 | -0.13(-2.85%) |
Oct 30, 2013 | 4.518 | 4.668 | 4.518 | 4.621 | 63,205 | +0.12(+2.71%) |
Oct 29, 2013 | 4.527 | 4.603 | 4.387 | 4.499 | 0 | +0.00(+0.00%) |
Oct 28, 2013 | 4.462 | 4.574 | 4.462 | 4.499 | 0 | +0.05(+1.05%) |
Oct 25, 2013 | 4.424 | 4.514 | 4.377 | 4.452 | 0 | +0.06(+1.28%) |
Oct 24, 2013 | 4.499 | 4.593 | 4.358 | 4.396 | 180,574 | -0.10(-2.30%) |
Oct 23, 2013 | 4.293 | 4.574 | 4.293 | 4.499 | 0 | +0.21(+4.81%) |
Oct 22, 2013 | 4.199 | 4.631 | 4.170 | 4.293 | 80,693 | -0.19(-4.19%) |
Oct 21, 2013 | 4.499 | 4.617 | 4.349 | 4.480 | 66,517 | -0.03(-0.63%) |
Oct 18, 2013 | 4.659 | 4.659 | 4.471 | 4.509 | 87,711 | -0.08(-1.64%) |
Oct 17, 2013 | 4.480 | 4.603 | 4.227 | 4.584 | 53,071 | +0.08(+1.67%) |
Oct 16, 2013 | 4.509 | 4.650 | 4.452 | 4.509 | 37,821 | +0.06(+1.27%) |
Oct 15, 2013 | 4.584 | 4.659 | 4.433 | 4.452 | 37,852 | -0.14(-3.07%) |
Oct 14, 2013 | 4.452 | 4.593 | 4.452 | 4.593 | 38,332 | +0.09(+2.09%) |
Oct 11, 2013 | 4.330 | 4.499 | 4.260 | 4.499 | 0 | +0.14(+3.23%) |
Oct 10, 2013 | 4.405 | 4.415 | 4.228 | 4.358 | 314,407 | +0.05(+1.09%) |
Oct 09, 2013 | 4.377 | 4.415 | 4.217 | 4.311 | 65,458 | -0.06(-1.29%) |
Oct 08, 2013 | 4.330 | 4.377 | 4.250 | 4.368 | 75,124 | +0.05(+1.09%) |
Oct 07, 2013 | 4.208 | 4.340 | 4.134 | 4.321 | 0 | +0.07(+1.55%) |
Oct 04, 2013 | 4.246 | 4.368 | 4.189 | 4.255 | 0 | -0.01(-0.22%) |
Oct 03, 2013 | 4.208 | 4.325 | 4.086 | 4.264 | 0 | +0.06(+1.34%) |
Oct 02, 2013 | 4.189 | 4.330 | 4.142 | 4.208 | 45,028 | -0.04(-0.88%) |
Oct 01, 2013 | 4.311 | 4.424 | 4.039 | 4.246 | 227,710 | -0.06(-1.31%) |
Sep 27, 2013 | 4.321 | 4.370 | 4.227 | 4.302 | 0 | -0.07(-1.51%) |
Sep 26, 2013 | 4.358 | 4.433 | 4.302 | 4.368 | 49,719 | +0.02(+0.43%) |
Sep 25, 2013 | 4.387 | 4.396 | 4.302 | 4.349 | 46,975 | -0.05(-1.07%) |
Sep 24, 2013 | 4.462 | 4.462 | 4.340 | 4.396 | 58,642 | -0.08(-1.68%) |
Sep 23, 2013 | 4.565 | 4.579 | 4.452 | 4.471 | 131,922 | -0.08(-1.86%) |
Sep 20, 2013 | 4.621 | 4.626 | 4.527 | 4.556 | 0 | -0.06(-1.22%) |
Sep 19, 2013 | 4.621 | 4.668 | 4.565 | 4.612 | 46,902 | +0.00(+0.00%) |
Sep 18, 2013 | 4.715 | 4.715 | 4.612 | 4.612 | 0 | -0.11(-2.39%) |
Sep 17, 2013 | 4.659 | 4.832 | 4.612 | 4.725 | 0 | +0.04(+0.80%) |
Sep 16, 2013 | 4.753 | 4.856 | 4.621 | 4.687 | 0 | -0.07(-1.38%) |
Sep 13, 2013 | 4.809 | 4.809 | 4.659 | 4.753 | 0 | -0.03(-0.59%) |
Sep 12, 2013 | 4.856 | 4.941 | 4.696 | 4.781 | 0 | -0.10(-2.12%) |
Sep 11, 2013 | 4.696 | 4.894 | 4.640 | 4.884 | 0 | +0.21(+4.42%) |
Sep 10, 2013 | 4.761 | 4.761 | 4.594 | 4.678 | 31,531 | -0.06(-1.17%) |
Sep 09, 2013 | 4.687 | 4.780 | 4.664 | 4.733 | 0 | +0.06(+1.19%) |
Sep 06, 2013 | 4.622 | 4.863 | 4.548 | 4.678 | 0 | +0.10(+2.23%) |
Sep 05, 2013 | 4.631 | 4.631 | 4.548 | 4.576 | 19,816 | -0.04(-0.80%) |
Sep 04, 2013 | 4.780 | 4.780 | 4.557 | 4.613 | 0 | -0.18(-3.67%) |
Sep 03, 2013 | 4.826 | 4.844 | 4.678 | 4.789 | 0 | +0.06(+1.37%) |
Aug 30, 2013 | 4.965 | 4.965 | 4.668 | 4.724 | 0 | -0.17(-3.41%) |
Aug 29, 2013 | 4.604 | 4.891 | 4.604 | 4.891 | 36,043 | +0.26(+5.60%) |
Aug 28, 2013 | 4.502 | 4.659 | 4.391 | 4.631 | 0 | +0.13(+2.88%) |
Aug 27, 2013 | 4.724 | 4.817 | 4.437 | 4.502 | 45,464 | -0.31(-6.54%) |
Aug 26, 2013 | 4.872 | 4.909 | 4.789 | 4.817 | 0 | -0.04(-0.76%) |
Aug 23, 2013 | 4.585 | 4.937 | 4.529 | 4.854 | 0 | +0.27(+5.86%) |
Aug 22, 2013 | 4.557 | 4.594 | 4.529 | 4.585 | 57,906 | +0.05(+1.02%) |
Aug 21, 2013 | 4.557 | 4.622 | 4.492 | 4.539 | 0 | -0.05(-1.01%) |
Aug 20, 2013 | 4.502 | 4.803 | 4.474 | 4.585 | 110,291 | +0.07(+1.64%) |
Aug 19, 2013 | 4.696 | 4.835 | 4.474 | 4.511 | 100,472 | -0.22(-4.70%) |
Aug 16, 2013 | 4.863 | 5.019 | 4.715 | 4.733 | 0 | -0.14(-2.85%) |
Aug 15, 2013 | 5.233 | 5.233 | 4.863 | 4.872 | 67,990 | -0.44(-8.36%) |
Aug 14, 2013 | 5.521 | 5.558 | 5.271 | 5.317 | 41,019 | -0.22(-4.01%) |
Aug 13, 2013 | 5.604 | 5.604 | 5.428 | 5.539 | 22,027 | -0.07(-1.32%) |
Aug 12, 2013 | 5.613 | 5.678 | 5.443 | 5.613 | 150,354 | +0.02(+0.33%) |
Aug 09, 2013 | 5.734 | 5.900 | 5.521 | 5.595 | 33,810 | -0.15(-2.58%) |
Aug 08, 2013 | 6.049 | 6.049 | 5.692 | 5.743 | 33,549 | -0.23(-3.88%) |
Aug 07, 2013 | 5.169 | 6.012 | 5.169 | 5.974 | 51,981 | -0.01(-0.15%) |
Aug 06, 2013 | 6.030 | 6.039 | 5.873 | 5.984 | 22,620 | -0.09(-1.52%) |
Aug 05, 2013 | 5.789 | 6.086 | 5.789 | 6.076 | 45,607 | +0.26(+4.46%) |
Aug 02, 2013 | 6.012 | 6.012 | 5.808 | 5.817 | 43,085 | -0.19(-3.09%) |
Aug 01, 2013 | 5.900 | 6.225 | 5.643 | 6.002 | 31,838 | +0.19(+3.35%) |
Jul 31, 2013 | 5.974 | 5.984 | 5.752 | 5.808 | 0 | -0.15(-2.49%) |
Jul 30, 2013 | 6.086 | 6.086 | 5.928 | 5.956 | 0 | -0.06(-1.08%) |
Jul 29, 2013 | 6.141 | 6.410 | 5.974 | 6.021 | 0 | -0.14(-2.26%) |
Jul 26, 2013 | 6.373 | 6.391 | 6.076 | 6.160 | 0 | -0.31(-4.73%) |
Jul 25, 2013 | 6.225 | 6.484 | 6.105 | 6.465 | 0 | +0.24(+3.87%) |
Jul 24, 2013 | 6.317 | 6.401 | 6.206 | 6.225 | 0 | -0.04(-0.59%) |
Jul 23, 2013 | 6.299 | 6.342 | 6.252 | 6.262 | 0 | -0.04(-0.59%) |
Jul 22, 2013 | 6.319 | 6.373 | 6.252 | 6.299 | 0 | -0.04(-0.58%) |
Jul 19, 2013 | 6.475 | 6.484 | 6.252 | 6.336 | 0 | -0.14(-2.15%) |
Jul 18, 2013 | 6.317 | 6.484 | 6.266 | 6.475 | 0 | +0.19(+2.95%) |
Jul 17, 2013 | 6.076 | 6.345 | 6.002 | 6.289 | 88,548 | +0.27(+4.46%) |
Jul 16, 2013 | 5.873 | 6.095 | 5.836 | 6.021 | 0 | +0.14(+2.36%) |
Jul 15, 2013 | 5.715 | 5.900 | 5.706 | 5.882 | 0 | +0.16(+2.75%) |
Jul 12, 2013 | 5.724 | 5.743 | 5.604 | 5.724 | 0 | -0.03(-0.48%) |
Jul 11, 2013 | 5.576 | 5.873 | 5.568 | 5.752 | 0 | +0.27(+4.90%) |
Jul 10, 2013 | 5.289 | 5.539 | 5.289 | 5.484 | 0 | +0.18(+3.32%) |
Jul 09, 2013 | 5.271 | 5.308 | 5.252 | 5.308 | 0 | +0.06(+1.06%) |
Jul 08, 2013 | 5.113 | 5.261 | 5.095 | 5.252 | 31,470 | +0.14(+2.72%) |
Jul 05, 2013 | 5.187 | 5.252 | 5.048 | 5.113 | 0 | +0.02(+0.36%) |
Jul 03, 2013 | 4.974 | 5.113 | 4.965 | 5.095 | 0 | +0.05(+0.92%) |
Jul 02, 2013 | 5.048 | 5.113 | 4.951 | 5.048 | 0 | +0.03(+0.55%) |