Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 4.490 | 4.582 | 4.582 | 4.582 | 319,400 | +0.09(+2.05%) |
Aug 28, 2014 | 4.190 | 4.490 | 4.190 | 4.490 | 114,614 | +0.31(+7.42%) |
Aug 27, 2014 | 4.050 | 4.250 | 4.045 | 4.180 | 74,803 | +0.18(+4.50%) |
Aug 26, 2014 | 3.790 | 4.080 | 3.750 | 4.000 | 101,096 | +0.23(+6.10%) |
Aug 25, 2014 | 3.780 | 3.830 | 3.730 | 3.770 | 71,410 | +0.06(+1.62%) |
Aug 22, 2014 | 3.710 | 3.750 | 3.700 | 3.710 | 14,126 | -0.04(-1.07%) |
Aug 21, 2014 | 3.830 | 3.850 | 3.680 | 3.750 | 23,442 | +0.02(+0.54%) |
Aug 20, 2014 | 3.750 | 3.765 | 3.750 | 3.730 | 53,314 | -0.04(-1.06%) |
Aug 19, 2014 | 3.770 | 3.840 | 3.760 | 3.770 | 17,964 | -0.05(-1.31%) |
Aug 18, 2014 | 3.810 | 3.850 | 3.770 | 3.820 | 26,927 | +0.09(+2.41%) |
Aug 15, 2014 | 3.892 | 3.895 | 3.650 | 3.730 | 50,780 | -0.18(-4.60%) |
Aug 14, 2014 | 3.910 | 3.963 | 3.850 | 3.910 | 13,562 | +0.00(+0.00%) |
Aug 13, 2014 | 4.050 | 3.970 | 3.950 | 3.910 | 8,223 | -0.06(-1.51%) |
Aug 12, 2014 | 4.050 | 4.050 | 3.920 | 3.970 | 10,761 | -0.03(-0.75%) |
Aug 11, 2014 | 3.950 | 4.000 | 3.900 | 4.000 | 48,496 | +0.12(+3.09%) |
Aug 08, 2014 | 3.920 | 3.990 | 3.780 | 3.880 | 28,804 | +0.11(+2.92%) |
Aug 07, 2014 | 3.825 | 3.825 | 3.713 | 3.770 | 16,905 | -0.04(-1.05%) |
Aug 06, 2014 | 3.730 | 3.810 | 3.730 | 3.810 | 15,236 | +0.02(+0.53%) |
Aug 05, 2014 | 3.817 | 3.835 | 3.700 | 3.790 | 21,170 | -0.03(-0.79%) |
Aug 04, 2014 | 3.850 | 3.915 | 3.690 | 3.820 | 53,717 | -0.07(-1.80%) |
Aug 01, 2014 | 3.840 | 3.906 | 3.826 | 3.890 | 24,668 | +0.02(+0.52%) |
Jul 31, 2014 | 3.820 | 3.880 | 3.820 | 3.870 | 19,018 | -0.01(-0.26%) |
Jul 30, 2014 | 3.850 | 3.960 | 3.840 | 3.880 | 31,746 | +0.08(+2.11%) |
Jul 29, 2014 | 3.900 | 3.900 | 3.790 | 3.800 | 12,342 | -0.12(-3.06%) |
Jul 28, 2014 | 3.950 | 3.960 | 3.853 | 3.920 | 16,479 | +0.00(+0.00%) |
Jul 25, 2014 | 3.750 | 3.940 | 3.750 | 3.920 | 19,504 | +0.15(+3.98%) |
Jul 24, 2014 | 3.760 | 3.870 | 3.710 | 3.770 | 19,138 | -0.08(-2.08%) |
Jul 23, 2014 | 3.820 | 3.900 | 3.750 | 3.850 | 25,218 | -0.03(-0.77%) |
Jul 22, 2014 | 3.940 | 3.940 | 3.820 | 3.880 | 17,198 | -0.03(-0.77%) |
Jul 21, 2014 | 3.960 | 3.960 | 3.910 | 3.910 | 18,625 | +0.01(+0.26%) |
Jul 18, 2014 | 3.880 | 3.920 | 3.821 | 3.900 | 15,827 | +0.04(+1.04%) |
Jul 17, 2014 | 3.860 | 3.930 | 3.860 | 3.860 | 21,554 | -0.09(-2.28%) |
Jul 16, 2014 | 4.010 | 4.030 | 3.910 | 3.950 | 32,388 | -0.07(-1.74%) |
Jul 15, 2014 | 4.070 | 4.080 | 4.000 | 4.020 | 11,584 | -0.06(-1.47%) |
Jul 14, 2014 | 3.990 | 4.140 | 3.980 | 4.080 | 58,517 | +0.11(+2.77%) |
Jul 11, 2014 | 3.900 | 4.030 | 3.900 | 3.970 | 23,613 | +0.12(+3.12%) |
Jul 10, 2014 | 3.970 | 3.970 | 3.850 | 3.850 | 45,753 | -0.08(-2.04%) |
Jul 09, 2014 | 3.990 | 4.000 | 3.710 | 3.930 | 83,738 | -0.07(-1.75%) |
Jul 08, 2014 | 4.080 | 4.140 | 4.000 | 4.000 | 30,903 | -0.11(-2.68%) |
Jul 07, 2014 | 4.210 | 4.210 | 4.050 | 4.110 | 18,773 | -0.14(-3.29%) |
Jul 03, 2014 | 4.120 | 4.250 | 4.250 | 4.250 | 3,100 | +0.09(+2.16%) |
Jul 02, 2014 | 4.110 | 4.169 | 4.100 | 4.160 | 51,223 | +0.03(+0.73%) |
Jul 01, 2014 | 4.180 | 4.190 | 4.100 | 4.130 | 26,391 | -0.05(-1.20%) |
Jun 30, 2014 | 4.220 | 4.220 | 4.115 | 4.180 | 27,270 | -0.12(-2.79%) |
Jun 27, 2014 | 4.150 | 4.300 | 4.140 | 4.300 | 22,054 | +0.16(+3.86%) |
Jun 26, 2014 | 4.190 | 4.190 | 4.140 | 4.140 | 10,148 | -0.01(-0.24%) |
Jun 25, 2014 | 4.140 | 4.229 | 4.140 | 4.150 | 14,738 | +0.01(+0.24%) |
Jun 24, 2014 | 4.210 | 4.230 | 4.140 | 4.140 | 16,004 | -0.04(-0.96%) |
Jun 23, 2014 | 4.250 | 4.250 | 4.110 | 4.180 | 23,175 | -0.12(-2.79%) |
Jun 20, 2014 | 4.210 | 4.300 | 4.100 | 4.300 | 30,467 | +0.12(+2.87%) |
Jun 19, 2014 | 4.210 | 4.240 | 4.111 | 4.180 | 20,289 | +0.02(+0.48%) |
Jun 18, 2014 | 4.130 | 4.179 | 4.115 | 4.160 | 11,640 | +0.02(+0.48%) |
Jun 17, 2014 | 4.150 | 4.180 | 4.140 | 4.140 | 2,783 | -0.01(-0.24%) |
Jun 16, 2014 | 4.190 | 4.205 | 4.130 | 4.150 | 9,077 | +0.00(+0.00%) |
Jun 13, 2014 | 4.100 | 4.260 | 4.080 | 4.150 | 31,789 | -0.10(-2.35%) |
Jun 12, 2014 | 4.140 | 4.250 | 4.110 | 4.250 | 13,242 | +0.11(+2.66%) |
Jun 11, 2014 | 4.200 | 4.220 | 4.140 | 4.140 | 7,623 | -0.05(-1.19%) |
Jun 10, 2014 | 4.210 | 4.250 | 4.150 | 4.190 | 16,477 | +0.09(+2.20%) |
Jun 06, 2014 | 4.070 | 4.170 | 4.050 | 4.100 | 14,647 | +0.00(+0.00%) |
Jun 05, 2014 | 4.060 | 4.130 | 4.040 | 4.100 | 27,601 | +0.06(+1.49%) |
Jun 04, 2014 | 4.080 | 4.150 | 4.040 | 4.040 | 14,630 | -0.07(-1.70%) |
Jun 03, 2014 | 4.030 | 4.190 | 3.980 | 4.110 | 15,084 | -0.11(-2.61%) |
Jun 02, 2014 | 4.240 | 4.240 | 4.140 | 4.220 | 14,765 | -0.06(-1.40%) |
May 30, 2014 | 4.300 | 4.300 | 4.160 | 4.280 | 13,498 | +0.02(+0.47%) |
May 29, 2014 | 4.230 | 4.280 | 4.070 | 4.260 | 22,008 | +0.01(+0.24%) |
May 28, 2014 | 4.220 | 4.250 | 3.980 | 4.250 | 50,610 | -0.04(-0.93%) |
May 27, 2014 | 4.290 | 4.290 | 4.110 | 4.290 | 26,779 | +0.06(+1.42%) |
May 23, 2014 | 4.170 | 4.230 | 4.230 | 4.230 | 29,000 | +0.00(+0.00%) |
May 22, 2014 | 4.230 | 4.300 | 4.205 | 4.230 | 3,931 | +0.00(+0.00%) |
May 21, 2014 | 4.250 | 4.310 | 4.200 | 4.230 | 53,829 | -0.17(-3.86%) |
May 20, 2014 | 4.450 | 4.480 | 4.310 | 4.400 | 29,206 | -0.07(-1.57%) |
May 19, 2014 | 4.260 | 4.490 | 4.210 | 4.470 | 41,016 | +0.16(+3.71%) |
May 16, 2014 | 4.210 | 4.350 | 4.200 | 4.310 | 51,565 | +0.06(+1.41%) |
May 15, 2014 | 4.280 | 4.310 | 4.130 | 4.250 | 49,042 | -0.04(-0.93%) |
May 14, 2014 | 4.210 | 4.350 | 4.130 | 4.290 | 75,740 | -0.01(-0.23%) |
May 13, 2014 | 4.350 | 4.400 | 4.120 | 4.300 | 89,318 | +0.01(+0.23%) |
May 12, 2014 | 4.150 | 4.350 | 3.980 | 4.290 | 94,734 | +0.16(+3.87%) |
May 09, 2014 | 4.100 | 4.190 | 3.830 | 4.130 | 176,857 | +0.11(+2.74%) |
May 08, 2014 | 4.390 | 4.390 | 3.760 | 4.020 | 366,444 | -0.50(-11.06%) |
May 07, 2014 | 4.580 | 4.600 | 4.510 | 4.520 | 27,236 | -0.05(-1.09%) |
May 06, 2014 | 4.550 | 4.700 | 4.540 | 4.570 | 42,980 | -0.01(-0.22%) |
May 05, 2014 | 4.580 | 4.590 | 4.530 | 4.580 | 29,536 | +0.04(+0.88%) |
May 02, 2014 | 4.520 | 4.620 | 4.520 | 4.540 | 13,234 | -0.01(-0.22%) |
May 01, 2014 | 4.520 | 4.670 | 4.520 | 4.550 | 11,038 | +0.03(+0.66%) |
Apr 30, 2014 | 4.590 | 4.680 | 4.520 | 4.520 | 19,147 | -0.04(-0.88%) |
Apr 29, 2014 | 4.650 | 4.680 | 4.560 | 4.560 | 11,392 | -0.05(-1.08%) |
Apr 28, 2014 | 4.500 | 4.680 | 4.500 | 4.610 | 17,693 | -0.01(-0.22%) |
Apr 25, 2014 | 4.620 | 4.680 | 4.440 | 4.620 | 24,303 | +0.00(+0.00%) |
Apr 24, 2014 | 4.660 | 4.667 | 4.600 | 4.620 | 8,051 | -0.01(-0.22%) |
Apr 23, 2014 | 4.660 | 4.730 | 4.600 | 4.630 | 18,689 | -0.02(-0.43%) |
Apr 22, 2014 | 4.650 | 4.700 | 4.600 | 4.650 | 22,270 | -0.05(-1.06%) |
Apr 21, 2014 | 4.660 | 4.700 | 4.550 | 4.700 | 17,174 | +0.00(+0.00%) |
Apr 17, 2014 | 4.620 | 4.700 | 4.700 | 4.700 | 43,500 | +0.10(+2.17%) |
Apr 16, 2014 | 4.650 | 4.690 | 4.570 | 4.600 | 31,505 | -0.07(-1.50%) |
Apr 15, 2014 | 4.650 | 4.740 | 4.530 | 4.670 | 35,314 | -0.03(-0.64%) |
Apr 14, 2014 | 4.590 | 4.700 | 4.520 | 4.700 | 81,238 | +0.10(+2.17%) |
Apr 11, 2014 | 4.590 | 4.650 | 4.530 | 4.600 | 26,532 | +0.05(+1.10%) |
Apr 10, 2014 | 4.680 | 4.726 | 4.520 | 4.550 | 65,296 | -0.17(-3.60%) |
Apr 09, 2014 | 4.800 | 4.850 | 4.650 | 4.720 | 90,950 | -0.08(-1.67%) |
Apr 08, 2014 | 4.730 | 4.890 | 4.720 | 4.800 | 103,510 | +0.10(+2.13%) |
Apr 07, 2014 | 4.700 | 4.780 | 4.681 | 4.700 | 33,569 | +0.06(+1.29%) |
Apr 04, 2014 | 4.770 | 4.770 | 4.640 | 4.640 | 29,660 | -0.07(-1.49%) |
Apr 03, 2014 | 4.780 | 4.780 | 4.680 | 4.710 | 19,537 | -0.06(-1.26%) |
Apr 02, 2014 | 4.800 | 4.810 | 4.690 | 4.770 | 56,311 | -0.03(-0.63%) |
Apr 01, 2014 | 4.780 | 4.800 | 4.640 | 4.800 | 61,902 | +0.11(+2.35%) |
Mar 31, 2014 | 4.700 | 4.750 | 4.670 | 4.690 | 28,502 | +0.01(+0.21%) |
Mar 28, 2014 | 4.670 | 4.800 | 4.630 | 4.680 | 27,752 | -0.02(-0.43%) |
Mar 27, 2014 | 4.750 | 4.750 | 4.630 | 4.700 | 46,616 | -0.03(-0.63%) |
Mar 26, 2014 | 4.800 | 4.800 | 4.720 | 4.730 | 15,997 | -0.03(-0.63%) |
Mar 25, 2014 | 4.740 | 4.790 | 4.680 | 4.760 | 25,074 | +0.03(+0.63%) |
Mar 24, 2014 | 4.691 | 4.890 | 4.680 | 4.730 | 24,019 | -0.05(-1.05%) |
Mar 21, 2014 | 4.830 | 4.840 | 4.680 | 4.780 | 18,736 | +0.00(+0.00%) |
Mar 20, 2014 | 4.820 | 4.830 | 4.710 | 4.780 | 43,860 | -0.02(-0.42%) |
Mar 19, 2014 | 4.700 | 4.860 | 4.700 | 4.800 | 52,046 | +0.12(+2.56%) |
Mar 18, 2014 | 4.830 | 4.830 | 4.650 | 4.680 | 54,181 | -0.15(-3.11%) |
Mar 17, 2014 | 4.890 | 4.890 | 4.750 | 4.830 | 34,878 | +0.00(+0.00%) |
Mar 14, 2014 | 4.690 | 4.890 | 4.690 | 4.830 | 50,350 | +0.12(+2.55%) |
Mar 13, 2014 | 4.804 | 4.810 | 4.701 | 4.710 | 32,989 | -0.07(-1.46%) |
Mar 12, 2014 | 4.810 | 4.850 | 4.714 | 4.780 | 12,265 | -0.02(-0.42%) |
Mar 11, 2014 | 4.950 | 4.950 | 4.770 | 4.800 | 17,899 | -0.10(-2.04%) |
Mar 10, 2014 | 4.900 | 4.910 | 4.780 | 4.900 | 33,557 | +0.03(+0.62%) |
Mar 07, 2014 | 4.850 | 4.950 | 4.610 | 4.870 | 40,423 | +0.00(+0.00%) |
Mar 06, 2014 | 4.870 | 4.885 | 4.750 | 4.870 | 26,755 | -0.02(-0.41%) |
Mar 05, 2014 | 4.780 | 4.900 | 4.720 | 4.890 | 55,994 | +0.16(+3.38%) |
Mar 04, 2014 | 4.790 | 4.850 | 4.710 | 4.730 | 37,869 | +0.00(+0.00%) |
Mar 03, 2014 | 4.610 | 4.840 | 4.610 | 4.730 | 78,952 | +0.10(+2.16%) |
Feb 28, 2014 | 4.700 | 4.820 | 4.600 | 4.630 | 18,243 | -0.05(-1.07%) |
Feb 27, 2014 | 4.650 | 4.750 | 4.607 | 4.680 | 12,079 | +0.04(+0.86%) |
Feb 26, 2014 | 4.630 | 4.760 | 4.600 | 4.640 | 22,975 | -0.01(-0.22%) |
Feb 25, 2014 | 4.700 | 4.750 | 4.640 | 4.650 | 15,686 | -0.05(-1.06%) |
Feb 24, 2014 | 4.810 | 4.810 | 4.640 | 4.700 | 35,851 | -0.05(-1.05%) |
Feb 21, 2014 | 4.720 | 4.800 | 4.680 | 4.750 | 43,017 | +0.08(+1.71%) |
Feb 20, 2014 | 4.570 | 4.760 | 4.530 | 4.670 | 40,923 | +0.13(+2.86%) |
Feb 19, 2014 | 4.710 | 4.730 | 4.460 | 4.540 | 79,886 | -0.18(-3.81%) |
Feb 18, 2014 | 4.800 | 4.800 | 4.640 | 4.720 | 18,675 | -0.02(-0.42%) |
Feb 14, 2014 | 4.780 | 4.740 | 4.740 | 4.740 | 23,500 | +0.00(+0.00%) |
Feb 13, 2014 | 4.560 | 4.750 | 4.540 | 4.740 | 13,488 | +0.12(+2.60%) |
Feb 12, 2014 | 4.770 | 4.770 | 4.520 | 4.620 | 121,615 | -0.15(-3.14%) |
Feb 11, 2014 | 4.760 | 4.840 | 4.610 | 4.770 | 50,351 | -0.01(-0.21%) |
Feb 10, 2014 | 4.790 | 4.860 | 4.640 | 4.780 | 41,254 | -0.01(-0.21%) |
Feb 07, 2014 | 4.890 | 4.890 | 4.630 | 4.790 | 32,639 | -0.02(-0.42%) |
Feb 06, 2014 | 4.540 | 4.840 | 4.490 | 4.810 | 59,642 | +0.27(+5.95%) |
Feb 05, 2014 | 4.610 | 4.720 | 4.460 | 4.540 | 78,861 | -0.05(-1.09%) |
Feb 04, 2014 | 4.600 | 4.750 | 4.531 | 4.590 | 46,720 | -0.02(-0.43%) |
Feb 03, 2014 | 4.790 | 4.790 | 4.530 | 4.610 | 49,737 | -0.15(-3.15%) |
Jan 31, 2014 | 4.610 | 4.860 | 4.590 | 4.760 | 23,726 | +0.09(+1.93%) |
Jan 30, 2014 | 4.660 | 4.840 | 4.610 | 4.670 | 42,677 | +0.03(+0.65%) |
Jan 29, 2014 | 4.670 | 4.680 | 4.610 | 4.640 | 24,069 | -0.08(-1.69%) |
Jan 28, 2014 | 4.730 | 4.800 | 4.650 | 4.720 | 17,682 | -0.02(-0.42%) |
Jan 27, 2014 | 4.800 | 4.900 | 4.740 | 4.740 | 34,818 | -0.10(-2.07%) |
Jan 24, 2014 | 4.950 | 4.950 | 4.650 | 4.840 | 100,741 | -0.11(-2.22%) |
Jan 23, 2014 | 4.880 | 5.090 | 4.850 | 4.950 | 36,608 | +0.05(+1.02%) |
Jan 22, 2014 | 4.960 | 5.010 | 4.900 | 4.900 | 29,682 | -0.04(-0.81%) |
Jan 21, 2014 | 5.000 | 5.060 | 4.940 | 4.940 | 39,885 | -0.06(-1.20%) |
Jan 17, 2014 | 5.050 | 5.000 | 5.000 | 5.000 | 36,700 | -0.01(-0.20%) |
Jan 16, 2014 | 5.070 | 5.100 | 5.010 | 5.010 | 42,142 | -0.03(-0.60%) |
Jan 15, 2014 | 5.000 | 5.100 | 4.950 | 5.040 | 51,846 | +0.04(+0.80%) |
Jan 14, 2014 | 5.070 | 5.090 | 5.000 | 5.000 | 33,379 | -0.07(-1.38%) |
Jan 13, 2014 | 4.900 | 5.150 | 4.850 | 5.070 | 106,033 | +0.14(+2.84%) |
Jan 10, 2014 | 4.970 | 4.970 | 4.900 | 4.930 | 57,691 | -0.01(-0.20%) |
Jan 09, 2014 | 5.000 | 5.000 | 4.900 | 4.940 | 47,733 | -0.04(-0.80%) |
Jan 08, 2014 | 4.820 | 5.000 | 4.750 | 4.980 | 109,608 | +0.19(+3.97%) |
Jan 07, 2014 | 4.810 | 4.820 | 4.760 | 4.790 | 61,979 | +0.04(+0.84%) |
Jan 06, 2014 | 4.770 | 4.810 | 4.750 | 4.750 | 63,478 | +0.02(+0.42%) |
Jan 03, 2014 | 4.700 | 4.800 | 4.670 | 4.730 | 35,360 | +0.05(+1.07%) |
Jan 02, 2014 | 4.670 | 4.740 | 4.660 | 4.680 | 32,033 | +0.05(+1.08%) |
Dec 31, 2013 | 4.640 | 4.630 | 4.630 | 4.630 | 55,000 | -0.02(-0.43%) |
Dec 30, 2013 | 4.630 | 4.693 | 4.600 | 4.650 | 44,843 | +0.02(+0.43%) |
Dec 27, 2013 | 4.650 | 4.730 | 4.630 | 4.630 | 14,297 | -0.05(-1.07%) |
Dec 26, 2013 | 4.750 | 4.750 | 4.658 | 4.680 | 36,826 | -0.05(-1.06%) |
Dec 24, 2013 | 4.760 | 4.760 | 4.680 | 4.730 | 23,648 | +0.02(+0.42%) |
Dec 23, 2013 | 4.720 | 4.780 | 4.700 | 4.710 | 36,680 | +0.09(+1.95%) |
Dec 20, 2013 | 4.430 | 4.770 | 4.430 | 4.620 | 131,499 | +0.23(+5.24%) |
Dec 19, 2013 | 4.500 | 4.509 | 4.360 | 4.390 | 25,099 | -0.10(-2.23%) |
Dec 18, 2013 | 4.490 | 4.600 | 4.440 | 4.490 | 33,558 | +0.00(+0.00%) |
Dec 17, 2013 | 4.490 | 4.580 | 4.440 | 4.490 | 25,350 | -0.02(-0.44%) |
Dec 16, 2013 | 4.520 | 4.570 | 4.490 | 4.510 | 30,415 | +0.02(+0.45%) |
Dec 13, 2013 | 4.480 | 4.490 | 4.430 | 4.490 | 7,636 | +0.07(+1.58%) |
Dec 12, 2013 | 4.430 | 4.540 | 4.420 | 4.420 | 22,371 | -0.06(-1.34%) |
Dec 11, 2013 | 4.590 | 4.600 | 4.430 | 4.480 | 17,593 | -0.10(-2.18%) |
Dec 10, 2013 | 4.600 | 4.620 | 4.464 | 4.580 | 16,985 | -0.04(-0.87%) |
Dec 09, 2013 | 4.540 | 4.700 | 4.540 | 4.620 | 27,306 | +0.05(+1.09%) |
Dec 06, 2013 | 4.500 | 4.570 | 4.400 | 4.570 | 88,696 | +0.05(+1.11%) |
Dec 05, 2013 | 4.580 | 4.620 | 4.480 | 4.520 | 36,445 | -0.09(-1.95%) |
Dec 04, 2013 | 4.670 | 4.700 | 4.600 | 4.610 | 43,081 | -0.06(-1.28%) |
Dec 03, 2013 | 4.670 | 4.720 | 4.670 | 4.670 | 37,903 | -0.01(-0.21%) |
Dec 02, 2013 | 4.660 | 4.680 | 4.530 | 4.680 | 26,142 | +0.03(+0.65%) |
Nov 29, 2013 | 4.700 | 4.700 | 4.610 | 4.650 | 19,824 | -0.01(-0.21%) |
Nov 27, 2013 | 4.690 | 4.750 | 4.600 | 4.660 | 23,544 | -0.04(-0.85%) |
Nov 26, 2013 | 4.750 | 4.790 | 4.650 | 4.700 | 38,902 | -0.05(-1.05%) |
Nov 25, 2013 | 4.680 | 4.750 | 4.630 | 4.750 | 40,888 | +0.10(+2.15%) |
Nov 22, 2013 | 4.530 | 4.720 | 4.530 | 4.650 | 71,378 | +0.07(+1.53%) |
Nov 21, 2013 | 4.450 | 4.605 | 4.450 | 4.580 | 89,165 | +0.12(+2.69%) |
Nov 20, 2013 | 4.380 | 4.530 | 4.380 | 4.460 | 149,311 | +0.03(+0.68%) |
Nov 19, 2013 | 4.360 | 4.470 | 4.350 | 4.430 | 98,931 | +0.05(+1.14%) |
Nov 18, 2013 | 4.360 | 4.430 | 4.350 | 4.380 | 92,434 | +0.03(+0.69%) |
Nov 15, 2013 | 4.390 | 4.410 | 4.308 | 4.350 | 77,575 | -0.08(-1.81%) |
Nov 14, 2013 | 4.250 | 4.430 | 4.250 | 4.430 | 99,585 | +0.18(+4.24%) |
Nov 13, 2013 | 4.310 | 4.430 | 4.200 | 4.250 | 134,443 | +0.03(+0.71%) |
Nov 12, 2013 | 4.500 | 4.500 | 4.150 | 4.220 | 188,042 | -0.26(-5.80%) |
Nov 11, 2013 | 4.580 | 4.700 | 4.100 | 4.480 | 407,406 | -0.30(-6.28%) |
Nov 08, 2013 | 4.690 | 4.780 | 4.660 | 4.780 | 53,668 | +0.05(+1.06%) |
Nov 07, 2013 | 4.880 | 4.880 | 4.690 | 4.730 | 42,141 | -0.15(-3.07%) |
Nov 06, 2013 | 4.960 | 4.970 | 4.880 | 4.880 | 25,805 | -0.09(-1.81%) |
Nov 05, 2013 | 4.980 | 4.980 | 4.860 | 4.970 | 25,425 | +0.03(+0.61%) |
Nov 04, 2013 | 4.950 | 4.970 | 4.810 | 4.940 | 34,415 | -0.01(-0.20%) |
Nov 01, 2013 | 4.940 | 4.970 | 4.885 | 4.950 | 58,087 | -0.04(-0.80%) |
Oct 31, 2013 | 4.950 | 5.000 | 4.840 | 4.990 | 128,097 | +0.04(+0.81%) |
Oct 30, 2013 | 4.940 | 4.990 | 4.820 | 4.950 | 76,793 | +0.05(+1.02%) |
Oct 29, 2013 | 4.940 | 4.950 | 4.880 | 4.900 | 18,272 | -0.05(-1.01%) |
Oct 28, 2013 | 4.980 | 4.990 | 4.890 | 4.950 | 65,328 | -0.01(-0.20%) |
Oct 25, 2013 | 4.980 | 5.030 | 4.950 | 4.960 | 446,108 | -0.02(-0.40%) |
Oct 24, 2013 | 4.950 | 5.000 | 4.950 | 4.980 | 73,407 | +0.03(+0.61%) |
Oct 23, 2013 | 4.990 | 4.990 | 4.875 | 4.950 | 44,660 | -0.03(-0.60%) |
Oct 22, 2013 | 4.810 | 5.070 | 4.770 | 4.980 | 81,272 | +0.22(+4.62%) |
Oct 21, 2013 | 4.820 | 4.830 | 4.760 | 4.760 | 36,924 | -0.07(-1.45%) |
Oct 18, 2013 | 4.750 | 4.830 | 4.640 | 4.830 | 50,259 | +0.09(+1.90%) |
Oct 17, 2013 | 4.750 | 4.780 | 4.700 | 4.740 | 23,140 | -0.01(-0.21%) |
Oct 16, 2013 | 4.650 | 4.800 | 4.650 | 4.750 | 24,452 | +0.07(+1.50%) |
Oct 15, 2013 | 4.740 | 4.740 | 4.650 | 4.680 | 33,206 | -0.06(-1.27%) |
Oct 14, 2013 | 4.700 | 4.780 | 4.670 | 4.740 | 66,694 | -0.05(-1.04%) |
Oct 11, 2013 | 4.690 | 4.810 | 4.601 | 4.790 | 39,189 | +0.03(+0.63%) |
Oct 10, 2013 | 4.782 | 4.860 | 4.650 | 4.760 | 44,348 | -0.02(-0.42%) |
Oct 09, 2013 | 4.790 | 4.900 | 4.740 | 4.780 | 61,393 | -0.12(-2.45%) |
Oct 08, 2013 | 5.050 | 5.080 | 4.860 | 4.900 | 132,317 | -0.12(-2.39%) |
Oct 07, 2013 | 5.000 | 5.150 | 4.915 | 5.020 | 136,160 | -0.03(-0.59%) |
Oct 04, 2013 | 4.700 | 5.100 | 4.670 | 5.050 | 177,218 | +0.37(+7.91%) |
Oct 03, 2013 | 4.700 | 4.700 | 4.550 | 4.680 | 51,870 | -0.01(-0.21%) |
Oct 02, 2013 | 4.600 | 4.710 | 4.500 | 4.690 | 80,052 | +0.10(+2.18%) |
Oct 01, 2013 | 4.400 | 4.670 | 4.350 | 4.590 | 388,894 | +0.33(+7.75%) |
Sep 30, 2013 | 4.210 | 4.270 | 4.200 | 4.260 | 33,398 | -0.01(-0.23%) |
Sep 27, 2013 | 4.240 | 4.300 | 4.240 | 4.270 | 24,416 | +0.05(+1.18%) |
Sep 26, 2013 | 4.200 | 4.271 | 4.190 | 4.220 | 30,655 | -0.01(-0.24%) |
Sep 25, 2013 | 4.190 | 4.250 | 4.180 | 4.230 | 28,632 | +0.05(+1.20%) |
Sep 24, 2013 | 4.190 | 4.220 | 4.180 | 4.180 | 8,451 | -0.01(-0.24%) |
Sep 23, 2013 | 4.190 | 4.200 | 4.180 | 4.190 | 19,201 | -0.02(-0.48%) |
Sep 20, 2013 | 4.180 | 4.270 | 4.180 | 4.210 | 32,093 | +0.03(+0.72%) |
Sep 19, 2013 | 4.150 | 4.220 | 4.150 | 4.180 | 36,702 | -0.07(-1.65%) |
Sep 18, 2013 | 4.210 | 4.380 | 4.210 | 4.250 | 41,421 | +0.03(+0.71%) |
Sep 17, 2013 | 4.240 | 4.280 | 4.200 | 4.220 | 24,955 | +0.01(+0.24%) |
Sep 16, 2013 | 4.170 | 4.270 | 4.160 | 4.210 | 36,182 | +0.04(+0.96%) |
Sep 13, 2013 | 4.153 | 4.240 | 4.140 | 4.170 | 21,379 | -0.02(-0.48%) |
Sep 12, 2013 | 4.200 | 4.200 | 4.100 | 4.190 | 17,347 | -0.01(-0.24%) |
Sep 11, 2013 | 4.240 | 4.310 | 4.170 | 4.200 | 52,442 | -0.08(-1.87%) |
Sep 10, 2013 | 4.330 | 4.400 | 4.250 | 4.280 | 51,839 | -0.06(-1.38%) |
Sep 09, 2013 | 4.300 | 4.380 | 4.290 | 4.340 | 41,952 | +0.06(+1.40%) |
Sep 06, 2013 | 4.200 | 4.290 | 4.190 | 4.280 | 44,286 | +0.03(+0.71%) |
Sep 05, 2013 | 4.290 | 4.290 | 4.221 | 4.250 | 40,545 | -0.02(-0.47%) |
Sep 04, 2013 | 4.270 | 4.300 | 4.240 | 4.270 | 65,696 | +0.02(+0.47%) |