Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 4.100 | 4.360 | 4.100 | 4.130 | 662,610 | +0.01(+0.24%) |
Nov 26, 2014 | 4.000 | 4.120 | 4.120 | 4.120 | 873,500 | +0.13(+3.26%) |
Nov 25, 2014 | 3.910 | 4.100 | 3.879 | 3.990 | 912,988 | +0.10(+2.57%) |
Nov 24, 2014 | 3.720 | 3.900 | 3.690 | 3.890 | 568,821 | +0.17(+4.57%) |
Nov 21, 2014 | 3.800 | 3.800 | 3.670 | 3.720 | 368,955 | -0.02(-0.67%) |
Nov 20, 2014 | 3.710 | 3.780 | 3.630 | 3.745 | 334,791 | +0.02(+0.67%) |
Nov 19, 2014 | 3.830 | 3.830 | 3.700 | 3.720 | 318,453 | -0.08(-2.11%) |
Nov 18, 2014 | 3.790 | 3.900 | 3.750 | 3.800 | 380,452 | +0.01(+0.26%) |
Nov 17, 2014 | 3.740 | 3.850 | 3.710 | 3.790 | 418,042 | +0.03(+0.80%) |
Nov 14, 2014 | 3.810 | 3.810 | 3.690 | 3.760 | 409,987 | -0.04(-1.05%) |
Nov 13, 2014 | 3.900 | 3.990 | 3.780 | 3.800 | 484,154 | -0.09(-2.31%) |
Nov 12, 2014 | 3.740 | 3.890 | 3.719 | 3.890 | 411,604 | +0.12(+3.18%) |
Nov 11, 2014 | 3.750 | 3.790 | 3.670 | 3.770 | 445,229 | +0.05(+1.34%) |
Nov 10, 2014 | 3.640 | 3.740 | 3.520 | 3.720 | 539,361 | +0.11(+3.05%) |
Nov 07, 2014 | 3.530 | 3.675 | 3.420 | 3.610 | 681,811 | +0.05(+1.55%) |
Nov 06, 2014 | 3.650 | 3.710 | 3.350 | 3.555 | 1,674,226 | -0.17(-4.44%) |
Nov 05, 2014 | 3.880 | 3.880 | 3.690 | 3.720 | 468,343 | -0.11(-2.87%) |
Nov 04, 2014 | 3.820 | 3.870 | 3.760 | 3.830 | 351,822 | +0.00(+0.00%) |
Nov 03, 2014 | 3.950 | 4.060 | 3.770 | 3.830 | 703,472 | -0.12(-3.04%) |
Oct 31, 2014 | 4.110 | 4.150 | 3.940 | 3.950 | 849,197 | -0.05(-1.25%) |
Oct 30, 2014 | 3.980 | 4.130 | 3.890 | 4.000 | 1,387,673 | +0.03(+0.76%) |
Oct 29, 2014 | 3.780 | 3.980 | 3.770 | 3.970 | 1,076,503 | +0.18(+4.75%) |
Oct 28, 2014 | 3.800 | 3.840 | 3.730 | 3.790 | 745,606 | +0.03(+0.80%) |
Oct 27, 2014 | 3.720 | 3.780 | 3.780 | 3.760 | 455,809 | -0.02(-0.53%) |
Oct 24, 2014 | 3.770 | 3.830 | 3.720 | 3.780 | 366,038 | +0.02(+0.53%) |
Oct 23, 2014 | 3.710 | 3.850 | 3.670 | 3.760 | 818,915 | +0.12(+3.30%) |
Oct 22, 2014 | 3.650 | 3.793 | 3.610 | 3.640 | 594,090 | -0.01(-0.27%) |
Oct 21, 2014 | 3.700 | 3.720 | 3.595 | 3.650 | 323,851 | +0.00(+0.00%) |
Oct 20, 2014 | 3.650 | 3.730 | 3.600 | 3.650 | 529,410 | +0.01(+0.27%) |
Oct 17, 2014 | 3.790 | 3.790 | 3.610 | 3.640 | 840,316 | -0.08(-2.15%) |
Oct 16, 2014 | 3.430 | 3.750 | 3.400 | 3.720 | 1,065,957 | +0.19(+5.38%) |
Oct 15, 2014 | 3.300 | 3.540 | 3.210 | 3.530 | 935,550 | +0.19(+5.69%) |
Oct 14, 2014 | 3.350 | 3.470 | 3.300 | 3.340 | 759,274 | +0.00(+0.00%) |
Oct 13, 2014 | 3.200 | 3.390 | 3.150 | 3.340 | 773,000 | +0.15(+4.70%) |
Oct 10, 2014 | 3.210 | 3.360 | 3.190 | 3.190 | 706,363 | -0.07(-2.15%) |
Oct 09, 2014 | 3.400 | 3.450 | 3.220 | 3.260 | 702,835 | -0.17(-4.96%) |
Oct 08, 2014 | 3.330 | 3.450 | 3.260 | 3.430 | 609,515 | +0.09(+2.69%) |
Oct 07, 2014 | 3.470 | 3.470 | 3.340 | 3.340 | 540,029 | -0.18(-5.11%) |
Oct 06, 2014 | 3.690 | 3.690 | 3.520 | 3.520 | 707,913 | -0.17(-4.48%) |
Oct 03, 2014 | 3.820 | 3.860 | 3.670 | 3.685 | 814,014 | -0.04(-0.94%) |
Oct 02, 2014 | 3.650 | 3.760 | 3.620 | 3.720 | 802,099 | +0.07(+1.92%) |
Oct 01, 2014 | 3.720 | 3.760 | 3.630 | 3.650 | 951,235 | -0.07(-1.88%) |
Sep 30, 2014 | 3.760 | 3.990 | 3.690 | 3.720 | 1,685,057 | -0.12(-3.12%) |
Sep 29, 2014 | 3.560 | 3.940 | 3.500 | 3.840 | 1,782,411 | +0.32(+9.09%) |
Sep 26, 2014 | 3.480 | 3.570 | 3.440 | 3.520 | 630,872 | +0.11(+3.23%) |
Sep 25, 2014 | 3.540 | 3.610 | 3.370 | 3.410 | 802,305 | -0.14(-3.94%) |
Sep 24, 2014 | 3.360 | 3.570 | 3.350 | 3.550 | 1,006,184 | +0.22(+6.61%) |
Sep 23, 2014 | 3.280 | 3.420 | 3.188 | 3.330 | 1,339,660 | +0.15(+4.72%) |
Sep 22, 2014 | 3.240 | 3.260 | 3.150 | 3.180 | 770,722 | -0.09(-2.75%) |
Sep 19, 2014 | 3.250 | 3.300 | 3.190 | 3.270 | 1,009,765 | +0.03(+0.93%) |
Sep 18, 2014 | 3.290 | 3.300 | 3.200 | 3.240 | 469,130 | -0.04(-1.22%) |
Sep 17, 2014 | 3.120 | 3.355 | 3.080 | 3.280 | 629,623 | +0.01(+0.31%) |
Sep 16, 2014 | 3.200 | 3.305 | 3.180 | 3.270 | 477,890 | +0.05(+1.55%) |
Sep 15, 2014 | 3.290 | 3.290 | 3.200 | 3.220 | 441,533 | -0.10(-3.01%) |
Sep 12, 2014 | 3.270 | 3.320 | 3.255 | 3.320 | 433,007 | +0.03(+0.91%) |
Sep 11, 2014 | 3.200 | 3.290 | 3.180 | 3.290 | 479,472 | +0.07(+2.17%) |
Sep 10, 2014 | 3.180 | 3.230 | 3.160 | 3.220 | 506,019 | +0.04(+1.26%) |
Sep 09, 2014 | 3.230 | 3.250 | 3.160 | 3.180 | 444,995 | -0.06(-1.85%) |
Sep 08, 2014 | 3.200 | 3.260 | 3.160 | 3.240 | 532,911 | +0.03(+0.93%) |
Sep 05, 2014 | 3.240 | 3.260 | 3.160 | 3.210 | 614,976 | -0.05(-1.53%) |
Sep 04, 2014 | 3.330 | 3.340 | 3.250 | 3.260 | 377,103 | -0.07(-2.10%) |
Sep 03, 2014 | 3.310 | 3.354 | 3.240 | 3.330 | 574,500 | +0.04(+1.22%) |
Sep 02, 2014 | 3.330 | 3.330 | 3.230 | 3.290 | 368,673 | -0.04(-1.20%) |
Aug 29, 2014 | 3.200 | 3.330 | 3.330 | 3.330 | 588,800 | +0.13(+4.06%) |
Aug 28, 2014 | 3.220 | 3.240 | 3.140 | 3.200 | 793,158 | -0.05(-1.54%) |
Aug 27, 2014 | 3.330 | 3.373 | 3.240 | 3.250 | 787,836 | -0.09(-2.69%) |
Aug 26, 2014 | 3.470 | 3.521 | 3.310 | 3.340 | 810,507 | -0.22(-6.18%) |
Aug 25, 2014 | 3.450 | 3.640 | 3.420 | 3.560 | 796,805 | +0.12(+3.49%) |
Aug 22, 2014 | 3.310 | 3.450 | 3.290 | 3.440 | 443,357 | +0.11(+3.30%) |
Aug 21, 2014 | 3.370 | 3.370 | 3.290 | 3.330 | 295,152 | -0.06(-1.77%) |
Aug 20, 2014 | 3.340 | 3.400 | 3.320 | 3.390 | 257,006 | +0.00(+0.00%) |
Aug 19, 2014 | 3.410 | 3.430 | 3.340 | 3.390 | 163,484 | +0.00(+0.00%) |
Aug 18, 2014 | 3.410 | 3.450 | 3.345 | 3.390 | 318,195 | +0.04(+1.19%) |
Aug 15, 2014 | 3.380 | 3.380 | 3.260 | 3.350 | 383,843 | +0.03(+0.90%) |
Aug 14, 2014 | 3.280 | 3.340 | 3.275 | 3.320 | 234,971 | +0.06(+1.84%) |
Aug 13, 2014 | 3.280 | 3.330 | 3.240 | 3.260 | 440,163 | -0.01(-0.31%) |
Aug 12, 2014 | 3.370 | 3.430 | 3.250 | 3.270 | 248,094 | -0.13(-3.82%) |
Aug 11, 2014 | 3.380 | 3.500 | 3.310 | 3.400 | 351,585 | +0.02(+0.59%) |
Aug 08, 2014 | 3.310 | 3.410 | 3.280 | 3.380 | 379,994 | +0.11(+3.36%) |
Aug 07, 2014 | 3.440 | 3.460 | 3.230 | 3.270 | 494,134 | -0.17(-4.94%) |
Aug 06, 2014 | 3.330 | 3.460 | 3.330 | 3.440 | 419,163 | +0.08(+2.38%) |
Aug 05, 2014 | 3.280 | 3.410 | 3.260 | 3.360 | 370,326 | +0.02(+0.60%) |
Aug 04, 2014 | 3.220 | 3.350 | 3.140 | 3.340 | 504,928 | +0.16(+5.03%) |
Aug 01, 2014 | 3.250 | 3.305 | 3.141 | 3.180 | 620,262 | -0.06(-1.85%) |
Jul 31, 2014 | 3.350 | 3.390 | 3.240 | 3.240 | 671,688 | -0.18(-5.26%) |
Jul 30, 2014 | 3.410 | 3.495 | 3.380 | 3.420 | 340,586 | +0.04(+1.18%) |
Jul 29, 2014 | 3.270 | 3.400 | 3.260 | 3.380 | 323,885 | +0.11(+3.36%) |
Jul 28, 2014 | 3.340 | 3.380 | 3.340 | 3.270 | 372,647 | -0.07(-2.10%) |
Jul 25, 2014 | 3.390 | 3.420 | 3.304 | 3.340 | 256,526 | -0.10(-2.91%) |
Jul 24, 2014 | 3.480 | 3.530 | 3.420 | 3.440 | 294,102 | -0.04(-1.15%) |
Jul 23, 2014 | 3.460 | 3.590 | 3.440 | 3.480 | 466,599 | +0.05(+1.46%) |
Jul 22, 2014 | 3.410 | 3.550 | 3.409 | 3.430 | 338,320 | +0.06(+1.78%) |
Jul 21, 2014 | 3.300 | 3.400 | 3.250 | 3.370 | 259,410 | +0.00(+0.00%) |
Jul 18, 2014 | 3.140 | 3.390 | 3.140 | 3.370 | 563,145 | +0.22(+6.98%) |
Jul 17, 2014 | 3.290 | 3.320 | 3.150 | 3.150 | 683,078 | -0.16(-4.83%) |
Jul 16, 2014 | 3.350 | 3.410 | 3.300 | 3.310 | 406,317 | -0.02(-0.60%) |
Jul 15, 2014 | 3.450 | 3.490 | 3.325 | 3.330 | 591,950 | -0.12(-3.48%) |
Jul 14, 2014 | 3.640 | 3.640 | 3.450 | 3.450 | 272,614 | -0.13(-3.63%) |
Jul 11, 2014 | 3.470 | 3.600 | 3.445 | 3.580 | 390,386 | +0.10(+2.87%) |
Jul 10, 2014 | 3.420 | 3.530 | 3.410 | 3.480 | 412,164 | -0.08(-2.25%) |
Jul 09, 2014 | 3.450 | 3.570 | 3.399 | 3.560 | 463,719 | +0.14(+4.09%) |
Jul 08, 2014 | 3.550 | 3.620 | 3.400 | 3.420 | 592,151 | -0.13(-3.66%) |
Jul 07, 2014 | 3.780 | 3.780 | 3.530 | 3.550 | 606,349 | -0.27(-7.07%) |
Jul 03, 2014 | 3.870 | 3.820 | 3.820 | 3.820 | 299,200 | -0.03(-0.78%) |
Jul 02, 2014 | 3.750 | 3.870 | 3.750 | 3.850 | 501,021 | +0.09(+2.39%) |
Jul 01, 2014 | 3.720 | 3.860 | 3.690 | 3.760 | 691,804 | +0.11(+3.01%) |
Jun 30, 2014 | 3.560 | 3.670 | 3.530 | 3.650 | 467,317 | +0.07(+1.96%) |
Jun 27, 2014 | 3.460 | 3.590 | 3.400 | 3.580 | 726,264 | +0.09(+2.58%) |
Jun 26, 2014 | 3.500 | 3.510 | 3.400 | 3.490 | 291,112 | -0.02(-0.57%) |
Jun 25, 2014 | 3.470 | 3.530 | 3.380 | 3.510 | 514,546 | +0.02(+0.57%) |
Jun 24, 2014 | 3.590 | 3.600 | 3.480 | 3.490 | 830,457 | -0.06(-1.69%) |
Jun 23, 2014 | 3.700 | 3.720 | 3.540 | 3.550 | 546,902 | -0.13(-3.53%) |
Jun 20, 2014 | 3.650 | 3.680 | 3.550 | 3.680 | 770,951 | +0.06(+1.66%) |
Jun 19, 2014 | 3.670 | 3.680 | 3.600 | 3.620 | 314,781 | -0.05(-1.36%) |
Jun 18, 2014 | 3.740 | 3.760 | 3.580 | 3.670 | 564,549 | -0.09(-2.39%) |
Jun 17, 2014 | 3.660 | 3.780 | 3.660 | 3.760 | 431,757 | +0.07(+1.90%) |
Jun 16, 2014 | 3.810 | 3.890 | 3.640 | 3.690 | 649,390 | -0.15(-3.91%) |
Jun 13, 2014 | 3.840 | 3.870 | 3.740 | 3.840 | 393,034 | +0.03(+0.79%) |
Jun 12, 2014 | 3.850 | 3.910 | 3.770 | 3.810 | 610,736 | -0.04(-1.04%) |
Jun 11, 2014 | 3.740 | 3.930 | 3.690 | 3.850 | 539,890 | +0.07(+1.85%) |
Jun 10, 2014 | 3.770 | 3.800 | 3.680 | 3.780 | 734,840 | +0.30(+8.62%) |
Jun 06, 2014 | 3.460 | 3.490 | 3.410 | 3.480 | 434,238 | +0.03(+0.87%) |
Jun 05, 2014 | 3.380 | 3.480 | 3.320 | 3.450 | 727,540 | +0.09(+2.68%) |
Jun 04, 2014 | 3.330 | 3.400 | 3.280 | 3.360 | 451,767 | +0.02(+0.60%) |
Jun 03, 2014 | 3.330 | 3.350 | 3.230 | 3.340 | 404,569 | +0.02(+0.60%) |
Jun 02, 2014 | 3.340 | 3.400 | 3.230 | 3.320 | 877,676 | -0.01(-0.30%) |
May 30, 2014 | 3.500 | 3.520 | 3.260 | 3.330 | 1,704,290 | -0.14(-4.03%) |
May 29, 2014 | 3.520 | 3.560 | 3.470 | 3.470 | 629,422 | -0.03(-0.86%) |
May 28, 2014 | 3.490 | 3.530 | 3.425 | 3.500 | 776,291 | +0.02(+0.57%) |
May 27, 2014 | 3.400 | 3.490 | 3.360 | 3.480 | 1,087,205 | +0.14(+4.19%) |
May 23, 2014 | 3.300 | 3.340 | 3.340 | 3.340 | 634,200 | +0.06(+1.83%) |
May 22, 2014 | 3.160 | 3.290 | 3.150 | 3.280 | 422,476 | +0.15(+4.79%) |
May 21, 2014 | 3.240 | 3.270 | 3.100 | 3.130 | 700,534 | -0.10(-3.10%) |
May 20, 2014 | 3.310 | 3.340 | 3.200 | 3.230 | 956,262 | -0.11(-3.29%) |
May 19, 2014 | 3.210 | 3.380 | 3.200 | 3.340 | 1,484,282 | +0.11(+3.41%) |
May 16, 2014 | 3.260 | 3.300 | 3.180 | 3.230 | 660,222 | -0.04(-1.22%) |
May 15, 2014 | 3.230 | 3.300 | 3.200 | 3.270 | 675,727 | +0.01(+0.31%) |
May 14, 2014 | 3.250 | 3.340 | 3.161 | 3.260 | 608,689 | -0.02(-0.61%) |
May 13, 2014 | 3.300 | 3.340 | 3.190 | 3.280 | 1,057,304 | -0.05(-1.50%) |
May 12, 2014 | 3.220 | 3.350 | 3.220 | 3.330 | 905,530 | +0.12(+3.74%) |
May 09, 2014 | 3.050 | 3.220 | 3.040 | 3.210 | 744,336 | +0.15(+4.90%) |
May 08, 2014 | 3.140 | 3.240 | 3.040 | 3.060 | 1,333,018 | -0.08(-2.55%) |
May 07, 2014 | 3.280 | 3.280 | 3.140 | 3.140 | 1,086,145 | -0.10(-3.09%) |
May 06, 2014 | 3.360 | 3.370 | 3.240 | 3.240 | 1,202,786 | -0.11(-3.28%) |
May 05, 2014 | 3.250 | 3.350 | 3.250 | 3.350 | 1,202,720 | +0.12(+3.72%) |
May 02, 2014 | 3.350 | 3.350 | 3.190 | 3.230 | 6,393,618 | -0.91(-21.98%) |
May 01, 2014 | 4.210 | 4.240 | 4.010 | 4.140 | 631,893 | -0.07(-1.66%) |
Apr 30, 2014 | 4.050 | 4.240 | 3.940 | 4.210 | 520,376 | +0.14(+3.44%) |
Apr 29, 2014 | 4.000 | 4.190 | 3.920 | 4.070 | 489,483 | +0.11(+2.78%) |
Apr 28, 2014 | 3.990 | 4.022 | 3.760 | 3.960 | 567,496 | +0.00(+0.00%) |
Apr 25, 2014 | 4.110 | 4.230 | 3.900 | 3.960 | 579,451 | -0.19(-4.58%) |
Apr 24, 2014 | 4.200 | 4.240 | 3.920 | 4.150 | 513,845 | +0.00(+0.00%) |
Apr 23, 2014 | 4.570 | 4.570 | 4.130 | 4.150 | 752,684 | -0.42(-9.19%) |
Apr 22, 2014 | 4.160 | 4.590 | 4.150 | 4.570 | 986,862 | +0.43(+10.39%) |
Apr 21, 2014 | 3.960 | 4.150 | 3.950 | 4.140 | 486,723 | +0.18(+4.55%) |
Apr 17, 2014 | 3.970 | 3.960 | 3.960 | 3.960 | 387,400 | -0.03(-0.75%) |
Apr 16, 2014 | 3.880 | 4.040 | 3.840 | 3.990 | 472,173 | +0.16(+4.18%) |
Apr 15, 2014 | 3.940 | 3.940 | 3.540 | 3.830 | 876,904 | +0.03(+0.79%) |
Apr 14, 2014 | 3.880 | 3.960 | 3.660 | 3.800 | 996,344 | +0.00(+0.00%) |
Apr 11, 2014 | 3.920 | 4.020 | 3.750 | 3.800 | 754,264 | -0.19(-4.76%) |
Apr 10, 2014 | 4.380 | 4.440 | 3.920 | 3.990 | 861,147 | -0.37(-8.49%) |
Apr 09, 2014 | 4.070 | 4.370 | 4.040 | 4.360 | 612,183 | +0.30(+7.39%) |
Apr 08, 2014 | 4.000 | 4.160 | 3.920 | 4.060 | 636,336 | +0.11(+2.78%) |
Apr 07, 2014 | 3.890 | 4.220 | 3.750 | 3.950 | 1,257,784 | +0.07(+1.80%) |
Apr 04, 2014 | 4.200 | 4.200 | 3.800 | 3.880 | 1,216,165 | -0.25(-6.05%) |
Apr 03, 2014 | 4.380 | 4.390 | 4.050 | 4.130 | 1,069,265 | -0.26(-5.92%) |
Apr 02, 2014 | 4.450 | 4.480 | 4.260 | 4.390 | 790,380 | -0.03(-0.68%) |
Apr 01, 2014 | 4.240 | 4.430 | 4.230 | 4.420 | 599,987 | +0.21(+4.99%) |
Mar 31, 2014 | 4.310 | 4.430 | 4.180 | 4.210 | 735,098 | -0.08(-1.86%) |
Mar 28, 2014 | 4.370 | 4.510 | 4.270 | 4.290 | 669,907 | -0.11(-2.50%) |
Mar 27, 2014 | 4.490 | 4.540 | 4.320 | 4.400 | 525,878 | -0.10(-2.22%) |
Mar 26, 2014 | 4.670 | 4.670 | 4.450 | 4.500 | 843,437 | -0.09(-1.96%) |
Mar 25, 2014 | 4.550 | 4.690 | 4.430 | 4.590 | 487,025 | +0.09(+2.00%) |
Mar 24, 2014 | 4.620 | 4.620 | 4.310 | 4.500 | 1,054,117 | -0.09(-1.96%) |
Mar 21, 2014 | 4.700 | 4.700 | 4.440 | 4.590 | 976,501 | -0.07(-1.50%) |
Mar 20, 2014 | 4.890 | 4.930 | 4.580 | 4.660 | 417,687 | -0.06(-1.27%) |
Mar 19, 2014 | 4.800 | 4.910 | 4.655 | 4.720 | 494,239 | -0.08(-1.67%) |
Mar 18, 2014 | 4.600 | 4.850 | 4.600 | 4.800 | 538,064 | +0.21(+4.58%) |
Mar 17, 2014 | 4.620 | 4.680 | 4.520 | 4.590 | 602,249 | +0.03(+0.66%) |
Mar 14, 2014 | 4.680 | 4.710 | 4.500 | 4.560 | 557,975 | -0.16(-3.39%) |
Mar 13, 2014 | 4.860 | 4.900 | 4.560 | 4.720 | 833,898 | -0.10(-2.07%) |
Mar 12, 2014 | 4.720 | 4.910 | 4.670 | 4.820 | 572,765 | +0.06(+1.26%) |
Mar 11, 2014 | 4.970 | 5.020 | 4.730 | 4.760 | 1,184,084 | -0.11(-2.26%) |
Mar 10, 2014 | 4.630 | 4.900 | 4.510 | 4.870 | 868,751 | +0.24(+5.18%) |
Mar 07, 2014 | 4.790 | 4.800 | 4.500 | 4.630 | 863,304 | -0.14(-2.94%) |
Mar 06, 2014 | 4.980 | 5.000 | 4.725 | 4.770 | 755,470 | -0.17(-3.44%) |
Mar 05, 2014 | 4.930 | 5.020 | 4.840 | 4.940 | 925,288 | +0.01(+0.10%) |
Mar 04, 2014 | 4.663 | 5.050 | 4.610 | 4.935 | 1,299,744 | +0.36(+7.99%) |
Mar 03, 2014 | 4.640 | 4.740 | 4.550 | 4.570 | 1,276,038 | -0.17(-3.59%) |
Feb 28, 2014 | 5.000 | 5.030 | 4.720 | 4.740 | 1,370,113 | -0.27(-5.39%) |
Feb 27, 2014 | 5.150 | 5.180 | 4.980 | 5.010 | 1,443,826 | -0.20(-3.84%) |
Feb 26, 2014 | 5.220 | 5.430 | 5.170 | 5.210 | 870,200 | -0.01(-0.19%) |
Feb 25, 2014 | 5.260 | 5.303 | 5.120 | 5.220 | 475,407 | -0.01(-0.19%) |
Feb 24, 2014 | 5.220 | 5.318 | 5.180 | 5.230 | 642,214 | +0.05(+0.97%) |
Feb 21, 2014 | 5.270 | 5.350 | 5.090 | 5.180 | 889,766 | -0.04(-0.77%) |
Feb 20, 2014 | 5.070 | 5.250 | 5.020 | 5.220 | 587,784 | +0.18(+3.57%) |
Feb 19, 2014 | 5.210 | 5.240 | 4.990 | 5.040 | 654,514 | -0.18(-3.45%) |
Feb 18, 2014 | 5.020 | 5.260 | 4.970 | 5.220 | 951,046 | +0.23(+4.61%) |
Feb 14, 2014 | 5.020 | 4.990 | 4.990 | 4.990 | 645,600 | -0.02(-0.40%) |
Feb 13, 2014 | 4.900 | 5.100 | 4.900 | 5.010 | 803,985 | +0.05(+1.01%) |
Feb 12, 2014 | 4.950 | 5.180 | 4.920 | 4.960 | 1,094,197 | +0.03(+0.61%) |
Feb 11, 2014 | 5.010 | 5.050 | 4.680 | 4.930 | 1,287,450 | -0.08(-1.59%) |
Feb 10, 2014 | 4.980 | 5.140 | 4.900 | 5.010 | 986,780 | -0.01(-0.20%) |
Feb 07, 2014 | 4.610 | 5.280 | 4.530 | 5.020 | 1,372,066 | +0.44(+9.61%) |
Feb 06, 2014 | 4.660 | 4.710 | 4.580 | 4.580 | 543,944 | -0.06(-1.29%) |
Feb 05, 2014 | 4.680 | 4.750 | 4.480 | 4.640 | 676,159 | -0.04(-0.85%) |
Feb 04, 2014 | 4.700 | 4.780 | 4.560 | 4.680 | 570,751 | +0.03(+0.65%) |
Feb 03, 2014 | 4.840 | 4.840 | 4.540 | 4.650 | 1,093,602 | -0.20(-4.12%) |
Jan 31, 2014 | 4.850 | 4.915 | 4.700 | 4.850 | 767,809 | -0.07(-1.42%) |
Jan 30, 2014 | 5.000 | 5.090 | 4.910 | 4.920 | 680,117 | -0.02(-0.40%) |
Jan 29, 2014 | 5.070 | 5.070 | 4.900 | 4.940 | 757,966 | -0.18(-3.52%) |
Jan 28, 2014 | 4.990 | 5.210 | 4.960 | 5.120 | 829,482 | +0.13(+2.61%) |
Jan 27, 2014 | 5.250 | 5.300 | 4.780 | 4.990 | 1,909,932 | -0.26(-4.95%) |
Jan 24, 2014 | 5.450 | 5.450 | 5.140 | 5.250 | 1,264,184 | -0.27(-4.89%) |
Jan 23, 2014 | 5.560 | 5.580 | 5.330 | 5.520 | 995,125 | -0.11(-1.95%) |
Jan 22, 2014 | 5.620 | 5.685 | 5.455 | 5.630 | 624,843 | +0.03(+0.54%) |
Jan 21, 2014 | 5.570 | 5.690 | 5.465 | 5.600 | 839,478 | +0.09(+1.63%) |
Jan 17, 2014 | 5.740 | 5.510 | 5.510 | 5.510 | 1,404,900 | -0.19(-3.33%) |
Jan 16, 2014 | 5.510 | 5.740 | 5.400 | 5.700 | 1,275,273 | +0.16(+2.89%) |
Jan 15, 2014 | 5.750 | 5.750 | 5.500 | 5.540 | 946,070 | -0.21(-3.65%) |
Jan 14, 2014 | 5.740 | 5.950 | 5.660 | 5.750 | 1,105,599 | +0.21(+3.79%) |
Jan 13, 2014 | 6.160 | 6.170 | 5.400 | 5.540 | 2,845,201 | -0.56(-9.18%) |
Jan 10, 2014 | 5.940 | 6.110 | 5.550 | 6.100 | 8,748,267 | +0.92(+17.76%) |
Jan 09, 2014 | 4.930 | 5.200 | 4.850 | 5.180 | 1,981,523 | +0.28(+5.71%) |
Jan 08, 2014 | 5.020 | 5.090 | 4.860 | 4.900 | 1,670,342 | +0.05(+1.03%) |
Jan 07, 2014 | 4.820 | 4.900 | 4.650 | 4.850 | 926,513 | +0.05(+1.04%) |
Jan 06, 2014 | 4.970 | 5.030 | 4.750 | 4.800 | 924,489 | -0.12(-2.44%) |
Jan 03, 2014 | 4.950 | 4.970 | 4.600 | 4.920 | 1,087,773 | +0.01(+0.20%) |
Jan 02, 2014 | 4.750 | 4.910 | 4.510 | 4.910 | 1,672,863 | +0.31(+6.74%) |
Dec 31, 2013 | 4.670 | 4.600 | 4.600 | 4.600 | 2,496,200 | +0.43(+10.31%) |
Dec 30, 2013 | 4.160 | 4.250 | 4.030 | 4.170 | 592,591 | +0.04(+0.97%) |
Dec 27, 2013 | 4.210 | 4.220 | 4.100 | 4.130 | 571,700 | -0.06(-1.43%) |
Dec 26, 2013 | 4.270 | 4.320 | 4.170 | 4.190 | 378,182 | -0.08(-1.87%) |
Dec 24, 2013 | 4.280 | 4.320 | 4.190 | 4.270 | 471,297 | -0.01(-0.23%) |
Dec 23, 2013 | 4.310 | 4.390 | 4.200 | 4.280 | 804,796 | +0.00(+0.00%) |
Dec 20, 2013 | 4.140 | 4.320 | 4.140 | 4.280 | 851,500 | +0.14(+3.38%) |
Dec 19, 2013 | 4.040 | 4.270 | 4.040 | 4.140 | 452,583 | -0.02(-0.48%) |
Dec 18, 2013 | 4.070 | 4.170 | 4.000 | 4.160 | 455,925 | +0.08(+1.96%) |
Dec 17, 2013 | 4.080 | 4.100 | 3.970 | 4.080 | 351,284 | +0.01(+0.25%) |
Dec 16, 2013 | 3.960 | 4.160 | 3.950 | 4.070 | 514,179 | +0.13(+3.30%) |
Dec 13, 2013 | 3.980 | 3.980 | 3.830 | 3.940 | 382,282 | -0.03(-0.76%) |
Dec 12, 2013 | 3.860 | 4.070 | 3.761 | 3.970 | 767,412 | +0.11(+2.85%) |
Dec 11, 2013 | 4.180 | 4.180 | 3.820 | 3.860 | 1,052,298 | -0.28(-6.76%) |
Dec 10, 2013 | 4.400 | 4.440 | 4.100 | 4.140 | 941,056 | -0.26(-5.91%) |
Dec 09, 2013 | 4.540 | 4.600 | 4.270 | 4.400 | 962,049 | -0.12(-2.65%) |
Dec 06, 2013 | 4.550 | 4.700 | 4.470 | 4.520 | 0 | +0.03(+0.67%) |
Dec 05, 2013 | 4.710 | 4.710 | 4.410 | 4.490 | 0 | -0.22(-4.67%) |
Dec 04, 2013 | 4.650 | 4.880 | 4.500 | 4.710 | 0 | +0.29(+6.56%) |
Dec 03, 2013 | 4.240 | 4.570 | 4.110 | 4.420 | 1,796,629 | +0.19(+4.49%) |