Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3848 | 3914 | 3847 | 3910 | 0 | +62.73(+1.63%) |
Apr 29, 2014 | 3814 | 3851 | 3814 | 3847 | 0 | +34.05(+0.89%) |
Apr 28, 2014 | 3824 | 3826 | 3806 | 3813 | 0 | +115.07(+3.11%) |
Apr 27, 2014 | 3698 | 3698 | 0 | +0.00(+0.00%) | ||
Apr 26, 2014 | 3698 | 3698 | 0 | -125.86(-3.29%) | ||
Apr 25, 2014 | 3871 | 3873 | 3820 | 3824 | 0 | -45.51(-1.18%) |
Apr 24, 2014 | 3873 | 3878 | 3858 | 3869 | 0 | -2.45(-0.06%) |
Apr 23, 2014 | 3880 | 3884 | 3868 | 3872 | 0 | -6.89(-0.18%) |
Apr 22, 2014 | 3882 | 3888 | 3872 | 3878 | 0 | -9.36(-0.24%) |
Apr 21, 2014 | 3898 | 3904 | 3884 | 3888 | 0 | +190.07(+5.14%) |
Apr 20, 2014 | 3698 | 3698 | 0 | +0.00(+0.00%) | ||
Apr 19, 2014 | 3698 | 3698 | 0 | +0.00(+0.00%) | ||
Apr 18, 2014 | 3698 | 3698 | 0 | -197.84(-5.08%) | ||
Apr 17, 2014 | 3914 | 3919 | 3891 | 3896 | 0 | -16.61(-0.42%) |
Apr 16, 2014 | 3887 | 3913 | 3880 | 3912 | 0 | +34.75(+0.90%) |
Apr 15, 2014 | 3893 | 3896 | 3858 | 3877 | 0 | -16.02(-0.41%) |
Apr 14, 2014 | 3857 | 3895 | 3854 | 3894 | 0 | +195.72(+5.29%) |
Apr 13, 2014 | 3698 | 3698 | 0 | +0.00(+0.00%) | ||
Apr 12, 2014 | 3698 | 3698 | 0 | -170.56(-4.41%) | ||
Apr 11, 2014 | 3855 | 3875 | 3822 | 3868 | 0 | +14.40(+0.37%) |
Apr 10, 2014 | 3864 | 3869 | 3837 | 3854 | 0 | -9.97(-0.26%) |
Apr 09, 2014 | 3821 | 3867 | 3820 | 3864 | 0 | +41.73(+1.09%) |
Apr 08, 2014 | 3773 | 3829 | 3769 | 3822 | 0 | +43.93(+1.16%) |
Apr 07, 2014 | 3768 | 3784 | 3758 | 3778 | 0 | +80.47(+2.18%) |
Apr 06, 2014 | 3698 | 3698 | 0 | +0.00(+0.00%) | ||
Apr 05, 2014 | 3698 | 3698 | 0 | -68.62(-1.82%) | ||
Apr 04, 2014 | 3792 | 3813 | 3763 | 3766 | 0 | -27.23(-0.72%) |
Apr 03, 2014 | 3810 | 3827 | 3780 | 3794 | 0 | -16.22(-0.43%) |
Apr 02, 2014 | 3792 | 3814 | 3785 | 3810 | 0 | +15.24(+0.40%) |
Apr 01, 2014 | 3782 | 3799 | 3770 | 3795 | 0 | +21.86(+0.58%) |
Mar 31, 2014 | 3762 | 3787 | 3750 | 3773 | 0 | +74.97(+2.03%) |
Mar 30, 2014 | 3698 | 3698 | 0 | +0.00(+0.00%) | ||
Mar 29, 2014 | 3698 | 3698 | 0 | -62.00(-1.65%) | ||
Mar 28, 2014 | 3743 | 3766 | 3743 | 3760 | 0 | +17.43(+0.47%) |
Mar 27, 2014 | 3694 | 3746 | 3678 | 3742 | 0 | +45.22(+1.22%) |
Mar 26, 2014 | 3710 | 3722 | 3690 | 3697 | 0 | -10.60(-0.29%) |
Mar 25, 2014 | 3655 | 3711 | 3652 | 3708 | 0 | +48.80(+1.33%) |
Mar 24, 2014 | 3639 | 3661 | 3628 | 3659 | 0 | -38.85(-1.05%) |
Mar 23, 2014 | 3698 | 3698 | 0 | +0.00(+0.00%) | ||
Mar 22, 2014 | 3698 | 3698 | 0 | +64.59(+1.78%) | ||
Mar 21, 2014 | 3654 | 3681 | 3630 | 3633 | 0 | -22.85(-0.62%) |
Mar 20, 2014 | 3642 | 3663 | 3617 | 3656 | 0 | +17.25(+0.47%) |
Mar 19, 2014 | 3674 | 3675 | 3634 | 3639 | 0 | -34.82(-0.95%) |
Mar 18, 2014 | 3631 | 3682 | 3629 | 3674 | 0 | +42.34(+1.17%) |
Mar 17, 2014 | 3612 | 3634 | 3612 | 3631 | 0 | -66.51(-1.80%) |
Mar 15, 2014 | 3698 | 3698 | 0 | +86.14(+2.39%) | ||
Mar 14, 2014 | 3630 | 3635 | 3607 | 3612 | 0 | -19.11(-0.53%) |
Mar 13, 2014 | 3623 | 3638 | 3607 | 3631 | 0 | +7.47(+0.21%) |
Mar 12, 2014 | 3659 | 3659 | 3619 | 3623 | 0 | -36.01(-0.98%) |
Mar 11, 2014 | 3657 | 3670 | 3651 | 3659 | 0 | +6.79(+0.19%) |
Mar 10, 2014 | 3702 | 3705 | 3651 | 3653 | 0 | -45.28(-1.22%) |
Mar 09, 2014 | 3733 | 3741 | 3695 | 3698 | 0 | +0.00(+0.00%) |
Mar 08, 2014 | 3733 | 3741 | 3695 | 3698 | 0 | -32.60(-0.87%) |
Mar 07, 2014 | 3715 | 3736 | 3704 | 3730 | 0 | +14.58(+0.39%) |
Mar 06, 2014 | 3714 | 3719 | 3698 | 3716 | 0 | +12.00(+0.32%) |
Mar 05, 2014 | 3661 | 3707 | 3661 | 3704 | 0 | +42.17(+1.15%) |
Mar 04, 2014 | 3720 | 3720 | 3659 | 3662 | 0 | -57.24(-1.54%) |
Mar 03, 2014 | 3690 | 3723 | 3683 | 3719 | 0 | +0.00(+0.00%) |
Mar 02, 2014 | 3690 | 3723 | 3683 | 3719 | 0 | +0.00(+0.00%) |
Mar 01, 2014 | 3690 | 3723 | 3683 | 3719 | 0 | +29.87(+0.81%) |
Feb 28, 2014 | 3675 | 3695 | 3665 | 3689 | 0 | +13.73(+0.37%) |
Feb 27, 2014 | 3634 | 3683 | 3633 | 3675 | 0 | +41.50(+1.14%) |
Feb 26, 2014 | 3642 | 3644 | 3628 | 3634 | 0 | -6.66(-0.18%) |
Feb 25, 2014 | 3626 | 3655 | 3617 | 3640 | 0 | +13.75(+0.38%) |
Feb 24, 2014 | 3627 | 3627 | 0 | +0.00(+0.00%) | ||
Feb 23, 2014 | 3620 | 3627 | 0 | +0.00(+0.00%) | ||
Feb 22, 2014 | 3644 | 3644 | 3620 | 3627 | 0 | -14.40(-0.40%) |
Feb 21, 2014 | 3641 | 3648 | 3615 | 3641 | 0 | -0.16(-0.00%) |
Feb 20, 2014 | 3648 | 3650 | 3617 | 3641 | 0 | -6.78(-0.19%) |
Feb 19, 2014 | 3672 | 3684 | 3624 | 3648 | 0 | -23.67(-0.64%) |
Feb 18, 2014 | 3666 | 3680 | 3657 | 3672 | 0 | +5.22(+0.14%) |
Feb 17, 2014 | 3601 | 3673 | 3601 | 3666 | 0 | +0.00(+0.00%) |
Feb 16, 2014 | 3601 | 3673 | 3601 | 3666 | 0 | +0.00(+0.00%) |
Feb 15, 2014 | 3601 | 3673 | 3601 | 3666 | 0 | +62.53(+1.74%) |
Feb 14, 2014 | 3606 | 3607 | 3563 | 3604 | 0 | -1.50(-0.04%) |
Feb 13, 2014 | 3549 | 3609 | 3549 | 3605 | 0 | +56.57(+1.59%) |
Feb 12, 2014 | 3507 | 3573 | 3506 | 3549 | 0 | +47.88(+1.37%) |
Feb 11, 2014 | 3486 | 3505 | 3479 | 3501 | 0 | +15.59(+0.45%) |
Feb 10, 2014 | 3447 | 3491 | 3435 | 3485 | 0 | +0.00(+0.00%) |
Feb 09, 2014 | 3447 | 3491 | 3435 | 3485 | 0 | +0.00(+0.00%) |
Feb 08, 2014 | 3447 | 3491 | 3435 | 3485 | 0 | +38.42(+1.11%) |
Feb 07, 2014 | 3413 | 3453 | 3413 | 3447 | 0 | +38.10(+1.12%) |
Feb 06, 2014 | 3406 | 3413 | 3390 | 3409 | 0 | +1.63(+0.05%) |
Feb 05, 2014 | 3395 | 3422 | 3394 | 3407 | 0 | +13.99(+0.41%) |
Feb 04, 2014 | 3443 | 3450 | 3384 | 3393 | 0 | -46.14(-1.34%) |
Feb 03, 2014 | 3399 | 3458 | 3370 | 3439 | 0 | +0.00(+0.00%) |
Feb 02, 2014 | 3399 | 3458 | 3370 | 3439 | 0 | +0.00(+0.00%) |
Feb 01, 2014 | 3399 | 3458 | 3370 | 3439 | 0 | +48.10(+1.42%) |
Jan 31, 2014 | 3392 | 3442 | 3378 | 3391 | 0 | -2.00(-0.06%) |
Jan 30, 2014 | 3485 | 3490 | 3390 | 3393 | 0 | -93.69(-2.69%) |
Jan 29, 2014 | 3521 | 3529 | 3485 | 3487 | 0 | -33.82(-0.96%) |
Jan 28, 2014 | 3597 | 3606 | 3518 | 3521 | 0 | -77.16(-2.14%) |
Jan 27, 2014 | 3673 | 3673 | 3591 | 3598 | 0 | +0.00(+0.00%) |
Jan 25, 2014 | 3673 | 3673 | 3591 | 3598 | 0 | -75.25(-2.05%) |
Jan 24, 2014 | 3704 | 3709 | 3661 | 3673 | 0 | -26.85(-0.73%) |
Jan 23, 2014 | 3680 | 3709 | 3672 | 3700 | 0 | +20.31(+0.55%) |
Jan 22, 2014 | 3686 | 3701 | 3674 | 3680 | 0 | -6.91(-0.19%) |
Jan 21, 2014 | 3705 | 3707 | 3683 | 3687 | 0 | -17.76(-0.48%) |
Jan 20, 2014 | 3669 | 3709 | 3663 | 3704 | 0 | +0.00(+0.00%) |
Jan 18, 2014 | 3669 | 3709 | 3663 | 3704 | 0 | +31.44(+0.86%) |
Jan 17, 2014 | 3656 | 3678 | 3644 | 3673 | 0 | +22.93(+0.63%) |
Jan 16, 2014 | 3622 | 3657 | 3620 | 3650 | 0 | +34.85(+0.96%) |
Jan 15, 2014 | 3619 | 3626 | 3612 | 3615 | 0 | -3.58(-0.10%) |
Jan 14, 2014 | 3620 | 3627 | 3614 | 3619 | 0 | -1.66(-0.05%) |
Jan 13, 2014 | 3641 | 3641 | 3611 | 3620 | 0 | +0.00(+0.00%) |
Jan 12, 2014 | 3641 | 3641 | 3611 | 3620 | 0 | +0.00(+0.00%) |
Jan 11, 2014 | 3641 | 3641 | 3611 | 3620 | 0 | -24.66(-0.68%) |
Jan 10, 2014 | 3689 | 3696 | 3641 | 3645 | 0 | -44.64(-1.21%) |
Jan 09, 2014 | 3673 | 3695 | 3671 | 3690 | 0 | +16.08(+0.44%) |
Jan 08, 2014 | 3695 | 3698 | 3672 | 3674 | 0 | -21.31(-0.58%) |
Jan 07, 2014 | 3699 | 3702 | 3687 | 3695 | 0 | -3.61(-0.10%) |
Jan 06, 2014 | 3694 | 3707 | 3684 | 3699 | 0 | +0.00(+0.00%) |
Jan 05, 2014 | 3694 | 3707 | 3684 | 3699 | 0 | +0.00(+0.00%) |
Jan 04, 2014 | 3694 | 3707 | 3684 | 3699 | 0 | +4.27(+0.12%) |
Jan 03, 2014 | 3704 | 3729 | 3663 | 3694 | 0 | -4.86(-0.13%) |
Jan 02, 2014 | 3698 | 3705 | 3687 | 3699 | 0 | +0.00(+0.00%) |
Jan 01, 2014 | 3698 | 3705 | 3687 | 3699 | 0 | +0.00(+0.00%) |
Dec 31, 2013 | 3698 | 3705 | 3687 | 3699 | 0 | +2.44(+0.07%) |
Dec 30, 2013 | 3654 | 3697 | 3653 | 3697 | 0 | +0.00(+0.00%) |
Dec 29, 2013 | 3654 | 3697 | 3653 | 3697 | 0 | +0.00(+0.00%) |
Dec 28, 2013 | 3654 | 3697 | 3653 | 3697 | 0 | +43.84(+1.20%) |
Dec 27, 2013 | 3678 | 3678 | 3646 | 3653 | 0 | -24.68(-0.67%) |
Dec 26, 2013 | 3680 | 3686 | 3667 | 3678 | 0 | +0.00(+0.00%) |
Dec 25, 2013 | 3680 | 3686 | 3667 | 3678 | 0 | -1.81(-0.05%) |
Dec 24, 2013 | 3706 | 3709 | 3676 | 3679 | 0 | -26.36(-0.71%) |
Dec 23, 2013 | 3675 | 3717 | 3672 | 3706 | 0 | +0.00(+0.00%) |
Dec 22, 2013 | 3675 | 3717 | 3672 | 3706 | 0 | +0.00(+0.00%) |
Dec 21, 2013 | 3675 | 3717 | 3672 | 3706 | 0 | +13.06(+0.35%) |
Dec 20, 2013 | 3674 | 3704 | 3674 | 3693 | 0 | +27.88(+0.76%) |
Dec 19, 2013 | 3669 | 3675 | 3653 | 3665 | 0 | -6.05(-0.16%) |
Dec 18, 2013 | 3692 | 3700 | 3661 | 3671 | 0 | -17.64(-0.48%) |
Dec 17, 2013 | 3655 | 3697 | 3642 | 3689 | 0 | +30.91(+0.85%) |
Dec 16, 2013 | 3674 | 3678 | 3654 | 3658 | 0 | +0.00(+0.00%) |
Dec 15, 2013 | 3674 | 3678 | 3654 | 3658 | 0 | +0.00(+0.00%) |
Dec 14, 2013 | 3674 | 3678 | 3654 | 3658 | 0 | -15.82(-0.43%) |
Dec 13, 2013 | 3701 | 3701 | 3661 | 3673 | 0 | -25.85(-0.70%) |
Dec 12, 2013 | 3708 | 3710 | 3694 | 3699 | 0 | -9.07(-0.24%) |
Dec 11, 2013 | 3699 | 3712 | 3691 | 3708 | 0 | +4.19(+0.11%) |
Dec 10, 2013 | 3716 | 3717 | 3699 | 3704 | 0 | -2.79(-0.08%) |
Dec 09, 2013 | 3731 | 3732 | 3705 | 3707 | 0 | +0.00(+0.00%) |
Dec 08, 2013 | 3731 | 3732 | 3705 | 3707 | 0 | +0.00(+0.00%) |
Dec 07, 2013 | 3731 | 3732 | 3705 | 3707 | 0 | -22.75(-0.61%) |
Dec 06, 2013 | 3717 | 3731 | 3708 | 3730 | 0 | +14.76(+0.40%) |
Dec 05, 2013 | 3716 | 3724 | 3699 | 3715 | 0 | -3.83(-0.10%) |
Dec 04, 2013 | 3762 | 3763 | 3716 | 3719 | 0 | -41.74(-1.11%) |
Dec 03, 2013 | 3783 | 3784 | 3754 | 3760 | 0 | -28.56(-0.75%) |
Dec 02, 2013 | 3742 | 3798 | 3742 | 3789 | 0 | +0.00(+0.00%) |
Dec 01, 2013 | 3742 | 3798 | 3742 | 3789 | 0 | +0.00(+0.00%) |
Nov 30, 2013 | 3742 | 3798 | 3742 | 3789 | 0 | +47.17(+1.26%) |
Nov 29, 2013 | 3718 | 3744 | 3715 | 3742 | 0 | +24.97(+0.67%) |
Nov 28, 2013 | 3676 | 3722 | 3676 | 3717 | 0 | +45.14(+1.23%) |
Nov 27, 2013 | 3717 | 3717 | 3667 | 3672 | 0 | -45.94(-1.24%) |
Nov 26, 2013 | 3736 | 3746 | 3710 | 3718 | 0 | -17.82(-0.48%) |
Nov 25, 2013 | 3713 | 3739 | 3711 | 3736 | 0 | +0.00(+0.00%) |
Nov 24, 2013 | 3713 | 3739 | 3711 | 3736 | 0 | +0.00(+0.00%) |
Nov 23, 2013 | 3713 | 3739 | 3711 | 3736 | 0 | +20.40(+0.55%) |
Nov 22, 2013 | 3765 | 3773 | 3714 | 3715 | 0 | -49.60(-1.32%) |
Nov 21, 2013 | 3806 | 3817 | 3763 | 3765 | 0 | -40.09(-1.05%) |
Nov 20, 2013 | 3842 | 3842 | 3800 | 3805 | 0 | -37.43(-0.97%) |
Nov 19, 2013 | 3800 | 3847 | 3799 | 3842 | 0 | +42.81(+1.13%) |
Nov 18, 2013 | 3747 | 3808 | 3737 | 3799 | 0 | +0.00(+0.00%) |
Nov 17, 2013 | 3747 | 3808 | 3737 | 3799 | 0 | +0.00(+0.00%) |
Nov 16, 2013 | 3747 | 3808 | 3737 | 3799 | 0 | +52.83(+1.41%) |
Nov 15, 2013 | 3722 | 3749 | 3722 | 3747 | 0 | +22.85(+0.61%) |
Nov 14, 2013 | 3781 | 3781 | 3718 | 3724 | 0 | -57.69(-1.53%) |
Nov 13, 2013 | 3772 | 3810 | 3763 | 3781 | 0 | +4.04(+0.11%) |
Nov 12, 2013 | 3840 | 3845 | 3773 | 3777 | 0 | -60.20(-1.57%) |
Nov 11, 2013 | 3904 | 3904 | 3836 | 3838 | 0 | +0.00(+0.00%) |
Nov 10, 2013 | 3904 | 3904 | 3836 | 3838 | 0 | +0.00(+0.00%) |
Nov 09, 2013 | 3904 | 3904 | 3836 | 3838 | 0 | -66.66(-1.71%) |
Nov 08, 2013 | 3906 | 3919 | 3893 | 3904 | 0 | -0.01(-0.00%) |
Nov 07, 2013 | 3926 | 3935 | 3894 | 3904 | 0 | -19.04(-0.49%) |
Nov 06, 2013 | 3924 | 3941 | 3917 | 3923 | 0 | -0.15(-0.00%) |
Nov 05, 2013 | 3916 | 3928 | 3890 | 3923 | 0 | +0.00(+0.00%) |
Nov 04, 2013 | 3912 | 3928 | 3890 | 3923 | 0 | +11.04(+0.28%) |
Nov 03, 2013 | 3871 | 3913 | 3864 | 3912 | 0 | +0.00(+0.00%) |
Nov 02, 2013 | 3871 | 3913 | 3864 | 3912 | 0 | +0.00(+0.00%) |
Nov 01, 2013 | 3871 | 3913 | 3864 | 3912 | 0 | +0.00(+0.00%) |
Oct 31, 2013 | 3871 | 3913 | 3864 | 3912 | 0 | +0.00(+0.00%) |
Oct 30, 2013 | 3871 | 3913 | 3864 | 3912 | 0 | +40.97(+1.06%) |
Oct 29, 2013 | 3885 | 3893 | 3853 | 3871 | 0 | -13.56(-0.35%) |
Oct 28, 2013 | 3879 | 3893 | 3872 | 3885 | 0 | +5.92(+0.15%) |
Oct 27, 2013 | 3907 | 3912 | 3873 | 3879 | 0 | +0.00(+0.00%) |
Oct 26, 2013 | 3907 | 3912 | 3873 | 3879 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 3907 | 3912 | 3873 | 3879 | 0 | -27.77(-0.71%) |
Oct 24, 2013 | 3930 | 3941 | 3897 | 3907 | 0 | -23.18(-0.59%) |
Oct 23, 2013 | 3895 | 3935 | 3875 | 3930 | 0 | +35.20(+0.90%) |
Oct 22, 2013 | 3892 | 3910 | 3890 | 3895 | 0 | +3.00(+0.08%) |
Oct 21, 2013 | 3850 | 3893 | 3848 | 3892 | 0 | +43.25(+1.12%) |
Oct 20, 2013 | 3823 | 3852 | 3823 | 3849 | 0 | +0.00(+0.00%) |
Oct 19, 2013 | 3823 | 3852 | 3823 | 3849 | 0 | +0.00(+0.00%) |
Oct 18, 2013 | 3823 | 3852 | 3823 | 3849 | 0 | +25.40(+0.66%) |
Oct 17, 2013 | 3856 | 3856 | 3817 | 3823 | 0 | -33.21(-0.86%) |
Oct 16, 2013 | 3853 | 3868 | 3840 | 3856 | 0 | +3.38(+0.09%) |
Oct 15, 2013 | 3845 | 3857 | 3837 | 3853 | 0 | +8.24(+0.21%) |
Oct 14, 2013 | 3837 | 3845 | 3819 | 3845 | 0 | +7.64(+0.20%) |
Oct 13, 2013 | 3820 | 3839 | 3814 | 3837 | 0 | +0.00(+0.00%) |
Oct 12, 2013 | 3820 | 3839 | 3814 | 3837 | 0 | +0.00(+0.00%) |
Oct 11, 2013 | 3820 | 3839 | 3814 | 3837 | 0 | +17.72(+0.46%) |
Oct 10, 2013 | 3777 | 3825 | 3777 | 3819 | 0 | +42.91(+1.14%) |
Oct 09, 2013 | 3810 | 3819 | 3775 | 3777 | 0 | -33.26(-0.87%) |
Oct 08, 2013 | 3813 | 3820 | 3796 | 3810 | 0 | -3.07(-0.08%) |
Oct 07, 2013 | 3839 | 3839 | 3802 | 3813 | 0 | -26.38(-0.69%) |
Oct 06, 2013 | 3832 | 3842 | 3831 | 3839 | 0 | +0.00(+0.00%) |
Oct 05, 2013 | 3832 | 3842 | 3831 | 3839 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 3832 | 3842 | 3831 | 3839 | 0 | +12.63(+0.33%) |
Oct 03, 2013 | 3822 | 3838 | 3808 | 3827 | 0 | +4.82(+0.13%) |
Oct 02, 2013 | 3856 | 3861 | 3820 | 3822 | 0 | -33.91(-0.88%) |
Oct 01, 2013 | 3824 | 3858 | 3822 | 3856 | 0 | +31.85(+0.83%) |
Sep 30, 2013 | 3873 | 3873 | 3823 | 3824 | 0 | -49.06(-1.27%) |
Sep 29, 2013 | 3896 | 3896 | 3860 | 3873 | 0 | +0.00(+0.00%) |
Sep 27, 2013 | 3896 | 3896 | 3860 | 3873 | 0 | -23.36(-0.60%) |
Sep 26, 2013 | 3902 | 3920 | 3891 | 3896 | 0 | -5.80(-0.15%) |
Sep 25, 2013 | 3918 | 4415 | 3883 | 3902 | 0 | -16.04(-0.41%) |
Sep 24, 2013 | 3952 | 3952 | 3907 | 3918 | 0 | -33.92(-0.86%) |
Sep 23, 2013 | 3821 | 3964 | 3821 | 3952 | 0 | +131.19(+3.43%) |
Sep 21, 2013 | 3835 | 3845 | 3812 | 3821 | 0 | +0.00(+0.00%) |
Sep 20, 2013 | 3835 | 3845 | 3812 | 3821 | 0 | +0.00(+0.00%) |
Sep 19, 2013 | 3835 | 3845 | 3812 | 3821 | 0 | +0.00(+0.00%) |
Sep 18, 2013 | 3835 | 3845 | 3812 | 3821 | 0 | +0.00(+0.00%) |
Sep 17, 2013 | 3835 | 3845 | 3812 | 3821 | 0 | -14.19(-0.37%) |
Sep 16, 2013 | 3792 | 3849 | 3514 | 3835 | 0 | +43.37(+1.14%) |
Sep 15, 2013 | 3831 | 3832 | 3791 | 3792 | 0 | +0.00(+0.00%) |
Sep 14, 2013 | 3831 | 3832 | 3791 | 3792 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 3831 | 3832 | 3791 | 3792 | 0 | -39.31(-1.03%) |
Sep 12, 2013 | 3903 | 3905 | 3821 | 3831 | 0 | -72.47(-1.86%) |
Sep 11, 2013 | 3894 | 3916 | 3626 | 3903 | 0 | +10.02(+0.26%) |
Sep 10, 2013 | 3894 | 3947 | 3859 | 3893 | 0 | -0.11(-0.00%) |
Sep 09, 2013 | 3799 | 3900 | 3799 | 3894 | 0 | +94.25(+2.48%) |
Sep 08, 2013 | 3710 | 3804 | 3710 | 3799 | 0 | +0.00(+0.00%) |
Sep 07, 2013 | 3710 | 3804 | 3710 | 3799 | 0 | +0.00(+0.00%) |
Sep 06, 2013 | 3710 | 3804 | 3710 | 3799 | 0 | +89.49(+2.41%) |
Sep 05, 2013 | 3619 | 3712 | 3619 | 3710 | 0 | +91.15(+2.52%) |
Sep 04, 2013 | 3614 | 3627 | 3614 | 3619 | 0 | +4.94(+0.14%) |
Sep 03, 2013 | 3639 | 3648 | 3612 | 3614 | 0 | -25.43(-0.70%) |
Sep 02, 2013 | 3629 | 3656 | 3628 | 3639 | 0 | +10.40(+0.29%) |
Sep 01, 2013 | 3554 | 3632 | 3553 | 3629 | 0 | +74.28(+2.09%) |
Aug 31, 2013 | 3538 | 3576 | 3531 | 3554 | 0 | -74.28(-2.05%) |
Aug 30, 2013 | 3554 | 3632 | 3553 | 3629 | 0 | +74.28(+2.09%) |
Aug 29, 2013 | 3538 | 3576 | 3531 | 3554 | 0 | +16.64(+0.47%) |
Aug 28, 2013 | 3558 | 3591 | 3533 | 3538 | 0 | -20.43(-0.57%) |
Aug 27, 2013 | 3641 | 3641 | 3557 | 3558 | 0 | -83.00(-2.28%) |
Aug 26, 2013 | 3661 | 3684 | 3640 | 3641 | 0 | -18.93(-0.52%) |
Aug 25, 2013 | 3616 | 3661 | 3616 | 3660 | 0 | +0.00(+0.00%) |
Aug 24, 2013 | 3616 | 3661 | 3616 | 3660 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 3616 | 3661 | 3616 | 3660 | 0 | +44.02(+1.22%) |
Aug 22, 2013 | 3622 | 3652 | 3612 | 3616 | 0 | -4.51(-0.12%) |
Aug 21, 2013 | 3687 | 3687 | 3617 | 3621 | 0 | -66.53(-1.80%) |
Aug 20, 2013 | 3703 | 3714 | 3680 | 3687 | 0 | -15.73(-0.42%) |
Aug 19, 2013 | 3730 | 3732 | 3698 | 3703 | 0 | -27.48(-0.74%) |
Aug 18, 2013 | 3759 | 3763 | 3728 | 3730 | 0 | +0.00(+0.00%) |
Aug 17, 2013 | 3759 | 3763 | 3728 | 3730 | 0 | +0.00(+0.00%) |
Aug 16, 2013 | 3759 | 3763 | 3728 | 3730 | 0 | -29.05(-0.77%) |
Aug 15, 2013 | 3775 | 3776 | 3748 | 3759 | 0 | +0.00(+0.00%) |
Aug 14, 2013 | 3775 | 3776 | 3748 | 3759 | 0 | -15.77(-0.42%) |
Aug 13, 2013 | 3785 | 3800 | 3763 | 3775 | 0 | -9.82(-0.26%) |
Aug 12, 2013 | 3779 | 3794 | 3778 | 3785 | 0 | +6.02(+0.16%) |
Aug 11, 2013 | 3741 | 3787 | 3730 | 3779 | 0 | +0.00(+0.00%) |
Aug 10, 2013 | 3741 | 3787 | 3730 | 3779 | 0 | +0.00(+0.00%) |
Aug 09, 2013 | 3741 | 3787 | 3730 | 3779 | 0 | +38.43(+1.03%) |
Aug 08, 2013 | 3671 | 3749 | 3671 | 3741 | 0 | +74.37(+2.03%) |
Aug 07, 2013 | 3711 | 3713 | 3660 | 3666 | 0 | -44.79(-1.21%) |
Aug 06, 2013 | 3779 | 3785 | 3705 | 3711 | 0 | -67.90(-1.80%) |
Aug 05, 2013 | 3821 | 3823 | 3767 | 3779 | 0 | -41.63(-1.09%) |
Aug 04, 2013 | 3831 | 3856 | 3815 | 3821 | 0 | +0.00(+0.00%) |
Aug 03, 2013 | 3831 | 3856 | 3815 | 3821 | 0 | +0.00(+0.00%) |
Aug 02, 2013 | 3831 | 3856 | 3815 | 3821 | 0 | -10.05(-0.26%) |
Aug 01, 2013 | 3733 | 3833 | 3733 | 3831 | 0 | +98.05(+2.63%) |
Jul 31, 2013 | 3748 | 3753 | 3709 | 3733 | 0 | -15.82(-0.42%) |
Jul 30, 2013 | 3804 | 3804 | 3732 | 3748 | 0 | -55.53(-1.46%) |
Jul 29, 2013 | 3810 | 3811 | 3784 | 3804 | 0 | -5.63(-0.15%) |
Jul 28, 2013 | 3850 | 3853 | 3808 | 3810 | 0 | +0.00(+0.00%) |
Jul 27, 2013 | 3850 | 3853 | 3808 | 3810 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 3850 | 3853 | 3808 | 3810 | 0 | -40.37(-1.05%) |
Jul 25, 2013 | 3872 | 3872 | 3848 | 3850 | 0 | -22.12(-0.57%) |
Jul 24, 2013 | 3860 | 3884 | 3860 | 3872 | 0 | +12.06(+0.31%) |
Jul 23, 2013 | 3860 | 3874 | 3849 | 3860 | 0 | +0.03(+0.00%) |
Jul 22, 2013 | 3854 | 3864 | 3849 | 3860 | 0 | +7.35(+0.19%) |
Jul 21, 2013 | 3910 | 3910 | 3846 | 3853 | 0 | +0.00(+0.00%) |
Jul 20, 2013 | 3910 | 3910 | 3846 | 3853 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 3910 | 3910 | 3846 | 3853 | 0 | -57.37(-1.47%) |
Jul 18, 2013 | 3864 | 3924 | 3864 | 3910 | 0 | +45.51(+1.18%) |
Jul 17, 2013 | 3807 | 3876 | 3807 | 3864 | 0 | +57.51(+1.51%) |
Jul 16, 2013 | 3740 | 3808 | 3735 | 3807 | 0 | +0.00(+0.00%) |
Jul 15, 2013 | 3740 | 3808 | 3735 | 3807 | 0 | +66.62(+1.78%) |
Jul 14, 2013 | 3730 | 3751 | 3710 | 3740 | 0 | +0.00(+0.00%) |
Jul 13, 2013 | 3730 | 3751 | 3710 | 3740 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 3730 | 3751 | 3710 | 3740 | 0 | +9.86(+0.26%) |
Jul 11, 2013 | 3736 | 3782 | 3724 | 3730 | 0 | -5.47(-0.15%) |
Jul 10, 2013 | 3778 | 3792 | 3731 | 3736 | 0 | -42.04(-1.11%) |
Jul 09, 2013 | 3818 | 3821 | 3758 | 3778 | 0 | -39.75(-1.04%) |
Jul 08, 2013 | 3832 | 3843 | 3814 | 3818 | 0 | -14.22(-0.37%) |
Jul 07, 2013 | 3866 | 3877 | 3826 | 3832 | 0 | +0.00(+0.00%) |
Jul 06, 2013 | 3866 | 3877 | 3826 | 3832 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 3866 | 3877 | 3826 | 3832 | 0 | -34.31(-0.89%) |
Jul 04, 2013 | 3848 | 3875 | 3847 | 3866 | 0 | +18.61(+0.48%) |
Jul 03, 2013 | 3877 | 3878 | 3842 | 3848 | 0 | -29.00(-0.75%) |
Jul 02, 2013 | 3954 | 3956 | 3861 | 3877 | 0 | -77.25(-1.95%) |
Jul 01, 2013 | 4030 | 4038 | 3953 | 3954 | 0 | -75.80(-1.88%) |
Jun 30, 2013 | 3962 | 4033 | 3958 | 4030 | 0 | +0.00(+0.00%) |
Jun 29, 2013 | 3962 | 4033 | 3958 | 4030 | 0 | +0.00(+0.00%) |
Jun 28, 2013 | 3962 | 4033 | 3958 | 4030 | 0 | +67.79(+1.71%) |
Jun 27, 2013 | 3903 | 3966 | 3903 | 3962 | 0 | +58.57(+1.50%) |
Jun 26, 2013 | 3821 | 3913 | 3821 | 3903 | 0 | +82.05(+2.15%) |
Jun 25, 2013 | 3802 | 3846 | 3802 | 3821 | 0 | +19.07(+0.50%) |
Jun 24, 2013 | 3822 | 3822 | 3724 | 3802 | 0 | -19.55(-0.51%) |
Jun 23, 2013 | 3827 | 3858 | 3805 | 3822 | 0 | +0.00(+0.00%) |
Jun 21, 2013 | 3827 | 3858 | 3805 | 3822 | 0 | -4.69(-0.12%) |
Jun 20, 2013 | 3947 | 3947 | 3816 | 3826 | 0 | -120.68(-3.06%) |
Jun 19, 2013 | 3974 | 3987 | 3944 | 3947 | 0 | -27.12(-0.68%) |
Jun 18, 2013 | 3973 | 3995 | 3973 | 3974 | 0 | +1.64(+0.04%) |
Jun 17, 2013 | 3990 | 4008 | 3959 | 3973 | 0 | -17.62(-0.44%) |
Jun 16, 2013 | 3981 | 3997 | 3977 | 3990 | 0 | +0.00(+0.00%) |
Jun 15, 2013 | 3981 | 3997 | 3977 | 3990 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 3981 | 3997 | 3977 | 3990 | 0 | +8.73(+0.22%) |
Jun 13, 2013 | 3963 | 3996 | 3914 | 3981 | 0 | +57.05(+1.45%) |
Jun 12, 2013 | 3963 | 3977 | 3917 | 3924 | 0 | -38.52(-0.97%) |
Jun 11, 2013 | 4031 | 4031 | 3960 | 3963 | 0 | -67.83(-1.68%) |
Jun 10, 2013 | 4119 | 4132 | 4025 | 4031 | 0 | -88.47(-2.15%) |
Jun 09, 2013 | 4170 | 4170 | 4112 | 4119 | 0 | +0.00(+0.00%) |
Jun 08, 2013 | 4170 | 4170 | 4112 | 4119 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 4170 | 4170 | 4112 | 4119 | 0 | -49.58(-1.19%) |
Jun 06, 2013 | 4193 | 4210 | 4165 | 4169 | 0 | -23.84(-0.57%) |
Jun 05, 2013 | 4199 | 4210 | 4185 | 4193 | 0 | -6.15(-0.15%) |
Jun 04, 2013 | 4168 | 4201 | 4164 | 4199 | 0 | +31.61(+0.76%) |
Jun 03, 2013 | 4189 | 4194 | 4153 | 4167 | 0 | -24.05(-0.57%) |
Jun 02, 2013 | 4136 | 4197 | 4135 | 4191 | 0 | +0.00(+0.00%) |
May 31, 2013 | 4136 | 4197 | 4135 | 4191 | 0 | +53.01(+1.28%) |
May 30, 2013 | 4137 | 4151 | 4134 | 4138 | 0 | +3.69(+0.09%) |
May 29, 2013 | 4146 | 4146 | 4123 | 4135 | 0 | -4.32(-0.10%) |
May 28, 2013 | 4174 | 4196 | 4138 | 4139 | 0 | -32.37(-0.78%) |
May 27, 2013 | 4200 | 4207 | 4170 | 4171 | 0 | -26.04(-0.62%) |
May 26, 2013 | 4237 | 4241 | 4195 | 4197 | 0 | +0.00(+0.00%) |
May 24, 2013 | 4237 | 4241 | 4195 | 4197 | 0 | -39.75(-0.94%) |
May 23, 2013 | 4262 | 4262 | 4228 | 4237 | 0 | -33.08(-0.77%) |
May 22, 2013 | 4237 | 4274 | 4229 | 4270 | 0 | +36.98(+0.87%) |
May 21, 2013 | 4262 | 4269 | 4226 | 4233 | 0 | +0.00(+0.00%) |
May 20, 2013 | 4262 | 4269 | 4226 | 4233 | 0 | -25.84(-0.61%) |
May 19, 2013 | 4266 | 4270 | 4244 | 4259 | 0 | +0.00(+0.00%) |
May 17, 2013 | 4266 | 4270 | 4244 | 4259 | 0 | -2.22(-0.05%) |
May 16, 2013 | 4292 | 4300 | 4258 | 4261 | 0 | -25.12(-0.59%) |
May 15, 2013 | 4290 | 4304 | 4280 | 4286 | 0 | -2.63(-0.06%) |
May 14, 2013 | 4280 | 4296 | 4280 | 4289 | 0 | +7.07(+0.17%) |
May 13, 2013 | 4326 | 4328 | 4280 | 4282 | 0 | -38.08(-0.88%) |
May 12, 2013 | 4350 | 4351 | 4317 | 4320 | 0 | +0.00(+0.00%) |
May 10, 2013 | 4350 | 4351 | 4317 | 4320 | 0 | -29.50(-0.68%) |
May 09, 2013 | 4355 | 4359 | 4346 | 4349 | 0 | -6.71(-0.15%) |
May 08, 2013 | 4338 | 4367 | 4338 | 4356 | 0 | +15.22(+0.35%) |
May 07, 2013 | 4330 | 4345 | 4329 | 4341 | 0 | +12.17(+0.28%) |
May 06, 2013 | 4357 | 4358 | 4328 | 4329 | 0 | -12.83(-0.30%) |
May 05, 2013 | 4314 | 4342 | 4314 | 4342 | 0 | +0.00(+0.00%) |
May 03, 2013 | 4314 | 4342 | 4314 | 4342 | 0 | +32.21(+0.75%) |
May 02, 2013 | 4296 | 4311 | 4293 | 4309 | 0 | +17.26(+0.40%) |