Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 5.120 | 5.130 | 5.090 | 5.090 | 68,190 | -0.09(-1.74%) |
Sep 29, 2014 | 5.220 | 5.250 | 5.170 | 5.180 | 126,759 | -0.04(-0.77%) |
Sep 26, 2014 | 5.200 | 5.250 | 5.189 | 5.220 | 146,994 | +0.06(+1.16%) |
Sep 25, 2014 | 5.140 | 5.200 | 5.090 | 5.160 | 261,114 | +0.15(+2.99%) |
Sep 24, 2014 | 5.020 | 5.030 | 4.960 | 5.010 | 111,580 | -0.04(-0.79%) |
Sep 23, 2014 | 5.050 | 5.100 | 5.050 | 5.050 | 205,632 | +0.01(+0.20%) |
Sep 22, 2014 | 5.100 | 5.100 | 5.020 | 5.040 | 192,937 | -0.06(-1.18%) |
Sep 19, 2014 | 5.050 | 5.110 | 5.000 | 5.100 | 828,381 | +0.00(+0.00%) |
Sep 18, 2014 | 5.060 | 5.100 | 5.020 | 5.100 | 184,741 | +0.02(+0.39%) |
Sep 17, 2014 | 5.050 | 5.140 | 5.020 | 5.080 | 368,696 | +0.17(+3.46%) |
Sep 16, 2014 | 4.830 | 4.930 | 4.830 | 4.910 | 266,997 | +0.12(+2.51%) |
Sep 15, 2014 | 4.840 | 4.840 | 4.770 | 4.790 | 107,964 | -0.05(-1.03%) |
Sep 12, 2014 | 4.790 | 4.850 | 4.790 | 4.840 | 159,912 | +0.17(+3.64%) |
Sep 11, 2014 | 4.690 | 4.700 | 4.630 | 4.670 | 34,642 | -0.01(-0.21%) |
Sep 10, 2014 | 4.740 | 4.740 | 4.570 | 4.680 | 199,434 | -0.04(-0.85%) |
Sep 09, 2014 | 4.730 | 4.730 | 4.670 | 4.720 | 15,768 | -0.02(-0.42%) |
Sep 08, 2014 | 4.710 | 4.750 | 4.680 | 4.740 | 55,618 | +0.06(+1.28%) |
Sep 05, 2014 | 4.650 | 4.690 | 4.610 | 4.680 | 57,225 | -0.07(-1.47%) |
Sep 04, 2014 | 4.710 | 4.750 | 4.700 | 4.750 | 67,208 | +0.02(+0.42%) |
Sep 03, 2014 | 4.770 | 4.770 | 4.680 | 4.730 | 62,972 | +0.02(+0.42%) |
Sep 02, 2014 | 4.660 | 4.730 | 4.660 | 4.710 | 85,760 | +0.11(+2.39%) |
Aug 29, 2014 | 4.600 | 4.600 | 4.600 | 4.600 | 33,600 | +0.00(+0.00%) |
Aug 28, 2014 | 4.520 | 4.640 | 4.520 | 4.600 | 20,453 | +0.05(+1.10%) |
Aug 27, 2014 | 4.560 | 4.560 | 4.520 | 4.550 | 35,812 | -0.01(-0.22%) |
Aug 26, 2014 | 4.570 | 4.590 | 4.560 | 4.560 | 15,363 | +0.00(+0.00%) |
Aug 25, 2014 | 4.510 | 4.600 | 4.510 | 4.560 | 18,705 | -0.07(-1.51%) |
Aug 22, 2014 | 4.670 | 4.670 | 4.500 | 4.630 | 56,731 | -0.05(-1.07%) |
Aug 21, 2014 | 4.710 | 4.720 | 4.680 | 4.680 | 64,882 | -0.03(-0.64%) |
Aug 20, 2014 | 4.640 | 4.730 | 4.680 | 4.710 | 38,151 | +0.03(+0.64%) |
Aug 19, 2014 | 4.690 | 4.690 | 4.520 | 4.680 | 151,099 | +0.01(+0.21%) |
Aug 18, 2014 | 4.640 | 4.700 | 4.640 | 4.670 | 102,915 | +0.17(+3.78%) |
Aug 15, 2014 | 4.560 | 4.560 | 4.490 | 4.500 | 39,426 | -0.11(-2.39%) |
Aug 14, 2014 | 4.580 | 4.640 | 4.570 | 4.610 | 69,068 | +0.13(+2.90%) |
Aug 13, 2014 | 4.490 | 4.520 | 4.480 | 4.480 | 35,601 | -0.02(-0.44%) |
Aug 12, 2014 | 4.510 | 4.580 | 4.480 | 4.500 | 30,683 | -0.02(-0.44%) |
Aug 11, 2014 | 4.450 | 4.540 | 4.450 | 4.520 | 54,732 | +0.12(+2.73%) |
Aug 08, 2014 | 4.360 | 4.430 | 4.360 | 4.400 | 89,899 | +0.10(+2.33%) |
Aug 07, 2014 | 4.350 | 4.360 | 4.290 | 4.300 | 153,671 | -0.27(-5.91%) |
Aug 06, 2014 | 4.510 | 4.614 | 4.400 | 4.570 | 81,035 | +0.00(+0.00%) |
Aug 05, 2014 | 4.640 | 4.640 | 4.550 | 4.570 | 156,257 | +0.02(+0.44%) |
Aug 04, 2014 | 4.550 | 4.590 | 4.550 | 4.550 | 64,801 | +0.07(+1.56%) |
Aug 01, 2014 | 4.520 | 4.549 | 4.450 | 4.480 | 40,832 | -0.07(-1.54%) |
Jul 31, 2014 | 4.600 | 4.610 | 4.520 | 4.550 | 76,980 | -0.16(-3.40%) |
Jul 30, 2014 | 4.710 | 4.720 | 4.670 | 4.710 | 78,597 | +0.02(+0.43%) |
Jul 29, 2014 | 4.750 | 4.760 | 4.680 | 4.690 | 49,549 | -0.03(-0.64%) |
Jul 28, 2014 | 4.700 | 4.730 | 4.690 | 4.720 | 57,629 | +0.09(+1.94%) |
Jul 25, 2014 | 4.610 | 4.650 | 4.600 | 4.630 | 78,173 | -0.13(-2.73%) |
Jul 24, 2014 | 4.800 | 4.800 | 4.720 | 4.760 | 297,535 | -0.04(-0.83%) |
Jul 23, 2014 | 4.854 | 4.854 | 4.770 | 4.800 | 242,282 | -0.09(-1.84%) |
Jul 22, 2014 | 4.920 | 4.929 | 4.871 | 4.890 | 47,360 | -0.01(-0.20%) |
Jul 21, 2014 | 4.900 | 4.910 | 4.860 | 4.900 | 27,962 | +0.08(+1.66%) |
Jul 18, 2014 | 4.770 | 4.850 | 4.760 | 4.820 | 61,453 | +0.16(+3.43%) |
Jul 17, 2014 | 4.720 | 4.740 | 4.660 | 4.660 | 57,544 | -0.14(-2.92%) |
Jul 16, 2014 | 4.850 | 4.870 | 4.780 | 4.800 | 54,723 | -0.07(-1.44%) |
Jul 15, 2014 | 4.940 | 4.970 | 4.850 | 4.870 | 603,503 | +0.07(+1.46%) |
Jul 14, 2014 | 4.750 | 4.820 | 4.750 | 4.800 | 155,629 | +0.08(+1.69%) |
Jul 11, 2014 | 4.750 | 4.750 | 4.690 | 4.720 | 39,065 | -0.03(-0.63%) |
Jul 10, 2014 | 4.690 | 4.770 | 4.660 | 4.750 | 134,968 | +0.16(+3.49%) |
Jul 09, 2014 | 4.570 | 4.610 | 4.570 | 4.590 | 24,828 | -0.02(-0.43%) |
Jul 08, 2014 | 4.700 | 4.700 | 4.570 | 4.610 | 244,714 | -0.12(-2.54%) |
Jul 07, 2014 | 4.740 | 4.800 | 4.710 | 4.730 | 536,015 | +0.24(+5.35%) |
Jul 03, 2014 | 4.400 | 4.490 | 4.490 | 4.490 | 157,700 | +0.11(+2.51%) |
Jul 02, 2014 | 4.340 | 4.400 | 4.320 | 4.380 | 200,545 | +0.12(+2.82%) |
Jul 01, 2014 | 4.220 | 4.280 | 4.220 | 4.260 | 72,748 | +0.04(+0.95%) |
Jun 30, 2014 | 4.260 | 4.300 | 4.220 | 4.220 | 97,082 | -0.04(-0.94%) |
Jun 27, 2014 | 4.280 | 4.300 | 4.220 | 4.260 | 76,096 | +0.03(+0.71%) |
Jun 26, 2014 | 4.220 | 4.270 | 4.200 | 4.230 | 246,873 | +0.14(+3.42%) |
Jun 25, 2014 | 4.090 | 4.120 | 4.070 | 4.090 | 154,812 | +0.01(+0.25%) |
Jun 24, 2014 | 4.070 | 4.080 | 4.050 | 4.080 | 93,831 | +0.06(+1.49%) |
Jun 23, 2014 | 3.980 | 4.030 | 3.940 | 4.020 | 73,882 | +0.14(+3.61%) |
Jun 20, 2014 | 3.960 | 4.020 | 3.880 | 3.880 | 502,909 | -0.06(-1.52%) |
Jun 19, 2014 | 3.980 | 3.990 | 3.920 | 3.940 | 249,468 | -0.08(-1.99%) |
Jun 18, 2014 | 4.020 | 4.040 | 3.983 | 4.020 | 230,827 | -0.01(-0.25%) |
Jun 17, 2014 | 4.030 | 4.040 | 4.003 | 4.030 | 27,350 | -0.04(-0.98%) |
Jun 16, 2014 | 4.070 | 4.080 | 4.060 | 4.070 | 29,641 | +0.00(+0.00%) |
Jun 13, 2014 | 4.060 | 4.090 | 4.060 | 4.070 | 36,197 | +0.02(+0.49%) |
Jun 12, 2014 | 4.080 | 4.080 | 4.050 | 4.050 | 49,010 | -0.03(-0.74%) |
Jun 11, 2014 | 4.040 | 4.090 | 4.040 | 4.080 | 18,843 | +0.01(+0.25%) |
Jun 10, 2014 | 4.080 | 4.120 | 4.050 | 4.070 | 45,607 | +0.01(+0.25%) |
Jun 06, 2014 | 4.120 | 4.160 | 4.040 | 4.060 | 81,815 | -0.06(-1.46%) |
Jun 05, 2014 | 4.050 | 4.120 | 4.020 | 4.120 | 67,219 | +0.14(+3.52%) |
Jun 04, 2014 | 3.980 | 3.980 | 3.980 | 3.980 | 1,860 | -0.40(-9.13%) |
Jun 03, 2014 | 4.250 | 4.380 | 4.250 | 4.380 | 71,702 | +0.15(+3.55%) |
Jun 02, 2014 | 4.220 | 4.230 | 4.210 | 4.230 | 39,284 | +0.03(+0.71%) |
May 30, 2014 | 4.210 | 4.220 | 4.170 | 4.200 | 88,708 | +0.11(+2.69%) |
May 29, 2014 | 4.100 | 4.140 | 4.090 | 4.090 | 36,750 | -0.02(-0.49%) |
May 28, 2014 | 4.110 | 4.170 | 4.110 | 4.110 | 55,285 | -0.02(-0.48%) |
May 27, 2014 | 4.150 | 4.190 | 4.110 | 4.130 | 50,901 | -0.08(-1.90%) |
May 23, 2014 | 4.190 | 4.210 | 4.210 | 4.210 | 99,400 | +0.14(+3.44%) |
May 22, 2014 | 4.105 | 4.140 | 4.060 | 4.070 | 53,909 | -0.05(-1.21%) |
May 21, 2014 | 4.160 | 4.160 | 4.110 | 4.120 | 37,787 | +0.01(+0.24%) |
May 20, 2014 | 4.150 | 4.150 | 4.110 | 4.110 | 23,697 | -0.03(-0.72%) |
May 19, 2014 | 4.100 | 4.140 | 4.080 | 4.140 | 89,426 | +0.04(+0.98%) |
May 16, 2014 | 4.080 | 4.100 | 4.080 | 4.100 | 72,450 | +0.01(+0.24%) |
May 15, 2014 | 4.080 | 4.100 | 4.040 | 4.090 | 53,914 | +0.12(+3.02%) |
May 14, 2014 | 4.000 | 4.010 | 3.970 | 3.970 | 89,402 | -0.02(-0.50%) |
May 13, 2014 | 4.000 | 4.030 | 3.960 | 3.990 | 30,027 | -0.03(-0.75%) |
May 12, 2014 | 3.980 | 4.020 | 3.960 | 4.020 | 73,943 | +0.05(+1.26%) |
May 09, 2014 | 4.010 | 4.020 | 3.960 | 3.970 | 87,911 | -0.09(-2.22%) |
May 08, 2014 | 4.100 | 4.110 | 4.060 | 4.060 | 44,610 | -0.04(-0.98%) |
May 07, 2014 | 4.110 | 4.120 | 4.060 | 4.100 | 67,306 | -0.02(-0.49%) |
May 06, 2014 | 4.110 | 4.160 | 4.110 | 4.120 | 38,808 | -0.01(-0.24%) |
May 05, 2014 | 4.150 | 4.150 | 4.090 | 4.130 | 73,738 | -0.01(-0.24%) |
May 02, 2014 | 4.120 | 4.150 | 4.119 | 4.140 | 83,520 | +0.00(+0.00%) |
May 01, 2014 | 4.100 | 4.160 | 4.090 | 4.140 | 76,327 | -0.01(-0.24%) |
Apr 30, 2014 | 4.090 | 4.150 | 4.050 | 4.150 | 117,213 | +0.04(+0.97%) |
Apr 29, 2014 | 4.090 | 4.130 | 4.090 | 4.110 | 101,832 | -0.01(-0.24%) |
Apr 28, 2014 | 4.150 | 4.180 | 4.050 | 4.120 | 169,802 | -0.03(-0.72%) |
Apr 25, 2014 | 4.120 | 4.160 | 4.110 | 4.150 | 314,291 | -0.12(-2.81%) |
Apr 24, 2014 | 4.220 | 4.310 | 4.210 | 4.270 | 336,294 | +0.29(+7.29%) |
Apr 23, 2014 | 3.920 | 3.980 | 3.920 | 3.980 | 318,681 | +0.06(+1.53%) |
Apr 22, 2014 | 3.920 | 3.940 | 3.900 | 3.920 | 73,704 | -0.05(-1.26%) |
Apr 21, 2014 | 3.970 | 3.970 | 3.930 | 3.970 | 164,775 | +0.00(+0.00%) |
Apr 17, 2014 | 3.890 | 3.970 | 3.970 | 3.970 | 103,400 | +0.08(+2.06%) |
Apr 16, 2014 | 3.880 | 3.930 | 3.850 | 3.890 | 161,015 | +0.04(+1.04%) |
Apr 15, 2014 | 3.870 | 3.890 | 3.830 | 3.850 | 71,380 | +0.00(+0.00%) |
Apr 14, 2014 | 3.840 | 3.880 | 3.810 | 3.850 | 104,409 | +0.03(+0.79%) |
Apr 11, 2014 | 3.840 | 3.850 | 3.810 | 3.820 | 170,250 | -0.02(-0.52%) |
Apr 10, 2014 | 3.880 | 3.900 | 3.840 | 3.840 | 102,984 | -0.02(-0.52%) |
Apr 09, 2014 | 3.790 | 3.870 | 3.790 | 3.860 | 46,153 | +0.05(+1.31%) |
Apr 08, 2014 | 3.780 | 3.830 | 3.780 | 3.810 | 72,099 | +0.05(+1.33%) |
Apr 07, 2014 | 3.780 | 3.850 | 3.750 | 3.760 | 237,315 | -0.18(-4.57%) |
Apr 04, 2014 | 4.000 | 4.030 | 3.940 | 3.940 | 230,074 | -0.06(-1.50%) |
Apr 03, 2014 | 3.990 | 4.030 | 3.980 | 4.000 | 64,482 | -0.02(-0.50%) |
Apr 02, 2014 | 4.030 | 4.030 | 3.960 | 4.020 | 96,648 | +0.09(+2.29%) |
Apr 01, 2014 | 3.880 | 3.940 | 3.870 | 3.930 | 119,291 | +0.15(+3.97%) |
Mar 31, 2014 | 3.790 | 3.810 | 3.760 | 3.780 | 112,802 | -0.02(-0.53%) |
Mar 28, 2014 | 3.790 | 3.858 | 3.790 | 3.800 | 56,879 | +0.03(+0.80%) |
Mar 27, 2014 | 3.790 | 3.810 | 3.740 | 3.770 | 272,654 | -0.11(-2.84%) |
Mar 26, 2014 | 3.940 | 3.940 | 3.880 | 3.880 | 68,941 | +0.00(+0.00%) |
Mar 25, 2014 | 3.880 | 3.900 | 3.852 | 3.880 | 59,682 | -0.01(-0.26%) |
Mar 24, 2014 | 3.950 | 3.970 | 3.880 | 3.890 | 187,934 | -0.06(-1.52%) |
Mar 21, 2014 | 4.060 | 4.060 | 3.950 | 3.950 | 200,693 | -0.01(-0.25%) |
Mar 20, 2014 | 3.990 | 4.010 | 3.950 | 3.960 | 263,397 | -0.05(-1.25%) |
Mar 19, 2014 | 4.000 | 4.040 | 3.970 | 4.010 | 324,174 | +0.01(+0.25%) |
Mar 18, 2014 | 3.950 | 4.050 | 3.940 | 4.000 | 158,810 | +0.14(+3.63%) |
Mar 17, 2014 | 3.900 | 3.900 | 3.850 | 3.860 | 174,816 | -0.03(-0.77%) |
Mar 14, 2014 | 3.940 | 3.940 | 3.880 | 3.890 | 114,993 | -0.07(-1.77%) |
Mar 13, 2014 | 4.110 | 4.140 | 3.920 | 3.960 | 267,806 | +0.02(+0.51%) |
Mar 12, 2014 | 3.970 | 3.990 | 3.930 | 3.940 | 328,982 | -0.13(-3.19%) |
Mar 11, 2014 | 4.150 | 4.190 | 4.050 | 4.070 | 261,676 | -0.14(-3.33%) |
Mar 10, 2014 | 4.160 | 4.210 | 4.100 | 4.210 | 471,233 | +0.06(+1.45%) |
Mar 07, 2014 | 4.170 | 4.210 | 4.150 | 4.150 | 235,915 | +0.02(+0.48%) |
Mar 06, 2014 | 4.150 | 4.160 | 4.120 | 4.130 | 239,902 | -0.11(-2.59%) |
Mar 05, 2014 | 4.260 | 4.270 | 4.170 | 4.240 | 125,179 | -0.05(-1.17%) |
Mar 04, 2014 | 4.350 | 4.360 | 4.280 | 4.290 | 110,764 | -0.08(-1.83%) |
Mar 03, 2014 | 4.260 | 4.370 | 4.260 | 4.370 | 261,310 | +0.12(+2.82%) |
Feb 28, 2014 | 4.220 | 4.310 | 4.190 | 4.250 | 223,469 | +0.08(+1.92%) |
Feb 27, 2014 | 4.130 | 4.180 | 4.130 | 4.170 | 104,976 | +0.01(+0.24%) |
Feb 26, 2014 | 4.200 | 4.220 | 4.130 | 4.160 | 112,585 | +0.13(+3.23%) |
Feb 25, 2014 | 4.110 | 4.110 | 4.020 | 4.030 | 123,289 | -0.10(-2.42%) |
Feb 24, 2014 | 4.150 | 4.170 | 3.980 | 4.130 | 236,200 | +0.15(+3.77%) |
Feb 21, 2014 | 3.990 | 4.020 | 3.950 | 3.980 | 351,402 | -0.21(-5.01%) |
Feb 20, 2014 | 4.200 | 4.200 | 4.110 | 4.190 | 281,089 | -0.03(-0.71%) |
Feb 19, 2014 | 4.260 | 4.260 | 4.200 | 4.220 | 406,361 | -0.07(-1.63%) |
Feb 18, 2014 | 4.290 | 4.320 | 4.200 | 4.290 | 1,068,315 | -1.02(-19.21%) |
Feb 14, 2014 | 5.280 | 5.310 | 5.310 | 5.310 | 158,000 | +0.08(+1.53%) |
Feb 13, 2014 | 5.210 | 5.240 | 5.200 | 5.230 | 41,428 | +0.00(+0.00%) |
Feb 12, 2014 | 5.200 | 5.270 | 5.200 | 5.230 | 125,544 | +0.06(+1.16%) |
Feb 11, 2014 | 5.180 | 5.200 | 5.160 | 5.170 | 90,591 | -0.09(-1.71%) |
Feb 10, 2014 | 5.220 | 5.280 | 5.200 | 5.260 | 296,867 | +0.16(+3.14%) |
Feb 07, 2014 | 5.100 | 5.140 | 5.070 | 5.100 | 169,244 | +0.00(+0.00%) |
Feb 06, 2014 | 5.030 | 5.140 | 5.020 | 5.100 | 115,858 | +0.08(+1.59%) |
Feb 05, 2014 | 5.110 | 5.110 | 5.000 | 5.020 | 158,367 | -0.14(-2.71%) |
Feb 04, 2014 | 5.110 | 5.180 | 5.100 | 5.160 | 291,773 | +0.34(+7.05%) |
Feb 03, 2014 | 4.920 | 4.960 | 4.790 | 4.820 | 239,450 | -0.10(-2.03%) |
Jan 31, 2014 | 4.900 | 4.950 | 4.860 | 4.920 | 80,047 | -0.02(-0.40%) |
Jan 30, 2014 | 4.990 | 5.010 | 4.940 | 4.940 | 124,504 | +0.04(+0.82%) |
Jan 29, 2014 | 4.990 | 5.000 | 4.890 | 4.900 | 195,001 | -0.16(-3.16%) |
Jan 28, 2014 | 5.030 | 5.070 | 4.986 | 5.060 | 440,962 | +0.13(+2.64%) |
Jan 27, 2014 | 4.970 | 5.050 | 4.920 | 4.930 | 446,862 | +0.34(+7.41%) |
Jan 24, 2014 | 4.700 | 4.740 | 4.550 | 4.590 | 278,567 | -0.31(-6.33%) |
Jan 23, 2014 | 4.900 | 4.920 | 4.830 | 4.900 | 262,733 | +0.10(+2.08%) |
Jan 22, 2014 | 4.880 | 4.880 | 4.750 | 4.800 | 165,697 | -0.12(-2.44%) |
Jan 21, 2014 | 4.900 | 4.980 | 4.860 | 4.920 | 430,731 | +0.36(+7.89%) |
Jan 17, 2014 | 4.520 | 4.560 | 4.560 | 4.560 | 536,100 | +0.27(+6.29%) |
Jan 16, 2014 | 4.300 | 4.340 | 4.280 | 4.290 | 508,780 | +0.12(+2.88%) |
Jan 15, 2014 | 4.230 | 4.200 | 4.160 | 4.170 | 147,647 | -0.06(-1.42%) |
Jan 14, 2014 | 4.240 | 4.240 | 4.190 | 4.230 | 225,857 | -0.10(-2.31%) |
Jan 13, 2014 | 4.250 | 4.330 | 4.230 | 4.330 | 476,590 | +0.35(+8.79%) |
Jan 10, 2014 | 3.960 | 3.990 | 3.940 | 3.980 | 230,739 | +0.03(+0.76%) |
Jan 09, 2014 | 3.960 | 3.970 | 3.900 | 3.950 | 264,147 | +0.02(+0.51%) |
Jan 08, 2014 | 3.970 | 3.970 | 3.920 | 3.930 | 171,008 | -0.04(-1.01%) |
Jan 07, 2014 | 3.930 | 3.970 | 3.910 | 3.970 | 538,080 | +0.15(+3.93%) |
Jan 06, 2014 | 3.810 | 3.820 | 3.750 | 3.820 | 803,857 | -0.15(-3.78%) |
Jan 03, 2014 | 3.960 | 4.000 | 3.960 | 3.970 | 197,152 | +0.02(+0.51%) |
Jan 02, 2014 | 3.900 | 3.970 | 3.900 | 3.950 | 324,519 | +0.05(+1.28%) |
Dec 31, 2013 | 3.840 | 3.900 | 3.900 | 3.900 | 90,600 | +0.11(+2.90%) |
Dec 30, 2013 | 3.750 | 3.820 | 3.750 | 3.790 | 96,354 | +0.03(+0.80%) |
Dec 27, 2013 | 3.730 | 3.764 | 3.730 | 3.760 | 90,289 | +0.03(+0.80%) |
Dec 26, 2013 | 3.740 | 3.760 | 3.720 | 3.730 | 106,519 | +0.01(+0.27%) |
Dec 24, 2013 | 3.740 | 3.760 | 3.720 | 3.720 | 27,547 | -0.02(-0.53%) |
Dec 23, 2013 | 3.750 | 3.760 | 3.720 | 3.740 | 202,468 | +0.02(+0.54%) |
Dec 20, 2013 | 3.780 | 3.780 | 3.720 | 3.720 | 234,738 | -0.04(-1.06%) |
Dec 19, 2013 | 3.760 | 3.800 | 3.750 | 3.760 | 112,027 | -0.07(-1.83%) |
Dec 18, 2013 | 3.790 | 3.860 | 3.760 | 3.830 | 200,581 | +0.07(+1.86%) |
Dec 17, 2013 | 3.800 | 3.800 | 3.760 | 3.760 | 172,327 | -0.06(-1.57%) |
Dec 16, 2013 | 3.800 | 3.830 | 3.770 | 3.820 | 396,980 | +0.06(+1.60%) |
Dec 13, 2013 | 3.770 | 3.790 | 3.760 | 3.760 | 190,398 | +0.04(+1.08%) |
Dec 12, 2013 | 3.800 | 3.890 | 3.690 | 3.720 | 303,399 | +0.06(+1.64%) |
Dec 11, 2013 | 3.840 | 3.840 | 3.650 | 3.660 | 1,544,831 | -0.21(-5.43%) |
Dec 10, 2013 | 3.870 | 3.900 | 3.830 | 3.870 | 213,653 | -0.03(-0.77%) |
Dec 09, 2013 | 3.950 | 3.950 | 3.900 | 3.900 | 168,517 | -0.06(-1.52%) |
Dec 06, 2013 | 3.960 | 3.970 | 3.920 | 3.960 | 162,748 | -0.02(-0.50%) |
Dec 05, 2013 | 3.980 | 3.990 | 3.930 | 3.980 | 213,134 | -0.07(-1.73%) |
Dec 04, 2013 | 4.040 | 4.050 | 4.000 | 4.050 | 147,808 | -0.03(-0.74%) |
Dec 03, 2013 | 4.090 | 4.110 | 4.060 | 4.080 | 223,532 | +0.05(+1.24%) |
Dec 02, 2013 | 4.030 | 4.075 | 4.020 | 4.030 | 230,840 | -0.02(-0.49%) |
Nov 29, 2013 | 4.050 | 4.080 | 4.010 | 4.050 | 324,028 | +0.18(+4.65%) |
Nov 27, 2013 | 3.840 | 3.870 | 3.815 | 3.870 | 139,486 | +0.04(+1.04%) |
Nov 26, 2013 | 3.800 | 3.830 | 3.790 | 3.830 | 236,505 | +0.05(+1.32%) |
Nov 25, 2013 | 3.790 | 3.830 | 3.770 | 3.780 | 372,686 | +0.05(+1.34%) |
Nov 22, 2013 | 3.720 | 3.750 | 3.710 | 3.730 | 308,910 | +0.02(+0.54%) |
Nov 21, 2013 | 3.670 | 3.730 | 3.670 | 3.710 | 420,405 | +0.04(+1.09%) |
Nov 20, 2013 | 3.710 | 3.710 | 3.670 | 3.670 | 170,407 | -0.04(-1.08%) |
Nov 19, 2013 | 3.800 | 3.800 | 3.690 | 3.710 | 560,813 | -0.10(-2.62%) |
Nov 18, 2013 | 3.800 | 3.840 | 3.770 | 3.810 | 383,845 | +0.15(+4.10%) |
Nov 15, 2013 | 3.570 | 3.660 | 3.540 | 3.660 | 504,085 | +0.11(+3.10%) |
Nov 14, 2013 | 3.510 | 3.550 | 3.509 | 3.550 | 119,280 | +0.06(+1.72%) |
Nov 12, 2013 | 3.500 | 3.510 | 3.460 | 3.490 | 133,225 | -0.04(-1.13%) |
Nov 11, 2013 | 3.530 | 3.540 | 3.490 | 3.530 | 196,865 | -0.05(-1.40%) |
Nov 08, 2013 | 3.550 | 3.600 | 3.530 | 3.580 | 133,976 | +0.01(+0.28%) |
Nov 07, 2013 | 3.650 | 3.670 | 3.570 | 3.570 | 364,954 | -0.05(-1.38%) |
Nov 06, 2013 | 3.610 | 3.680 | 3.610 | 3.620 | 295,354 | +0.02(+0.56%) |
Nov 05, 2013 | 3.610 | 3.620 | 3.580 | 3.600 | 163,000 | +0.04(+1.12%) |
Nov 04, 2013 | 3.570 | 3.580 | 3.520 | 3.560 | 370,181 | -0.02(-0.56%) |
Nov 01, 2013 | 3.660 | 3.660 | 3.540 | 3.580 | 3,152,296 | -0.08(-2.19%) |
Oct 31, 2013 | 3.690 | 3.710 | 3.620 | 3.660 | 1,554,633 | -0.03(-0.81%) |
Oct 30, 2013 | 3.720 | 3.750 | 3.690 | 3.690 | 138,069 | +0.00(+0.00%) |
Oct 29, 2013 | 3.710 | 3.740 | 3.660 | 3.690 | 306,756 | -0.02(-0.54%) |
Oct 28, 2013 | 3.720 | 3.790 | 3.710 | 3.710 | 369,103 | +0.00(+0.00%) |
Oct 25, 2013 | 3.720 | 3.780 | 3.710 | 3.710 | 255,315 | +0.02(+0.54%) |
Oct 23, 2013 | 3.750 | 3.690 | 3.690 | 3.690 | 355,300 | -0.30(-7.52%) |
Oct 22, 2013 | 4.080 | 4.080 | 3.960 | 3.990 | 113,035 | -0.05(-1.24%) |
Oct 21, 2013 | 4.070 | 4.080 | 4.000 | 4.040 | 152,579 | -0.07(-1.70%) |
Oct 18, 2013 | 4.050 | 4.110 | 4.044 | 4.110 | 251,429 | +0.09(+2.24%) |
Oct 17, 2013 | 3.910 | 4.020 | 3.910 | 4.020 | 112,889 | +0.05(+1.26%) |
Oct 16, 2013 | 3.910 | 3.970 | 3.880 | 3.970 | 165,001 | +0.06(+1.53%) |
Oct 15, 2013 | 3.910 | 3.980 | 3.880 | 3.910 | 148,516 | -0.03(-0.76%) |
Oct 14, 2013 | 3.940 | 3.950 | 3.900 | 3.940 | 93,995 | -0.02(-0.51%) |
Oct 11, 2013 | 3.990 | 4.000 | 3.900 | 3.960 | 158,111 | -0.08(-1.98%) |
Oct 10, 2013 | 3.960 | 4.060 | 3.950 | 4.040 | 319,989 | +0.12(+3.06%) |
Oct 09, 2013 | 3.940 | 3.975 | 3.880 | 3.920 | 402,352 | +0.17(+4.53%) |
Oct 08, 2013 | 3.840 | 3.930 | 3.750 | 3.750 | 402,838 | +0.16(+4.46%) |
Oct 07, 2013 | 3.640 | 3.640 | 3.580 | 3.590 | 152,336 | -0.13(-3.49%) |
Oct 04, 2013 | 3.610 | 3.720 | 3.610 | 3.720 | 160,648 | +0.12(+3.33%) |
Oct 03, 2013 | 3.570 | 3.610 | 3.530 | 3.600 | 143,885 | +0.01(+0.28%) |
Oct 02, 2013 | 3.570 | 3.590 | 3.545 | 3.590 | 80,868 | +0.07(+1.99%) |