Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.870 | 3.920 | 3.750 | 3.810 | 922,042 | -0.05(-1.30%) |
May 29, 2014 | 3.750 | 3.960 | 3.710 | 3.860 | 945,545 | +0.11(+2.93%) |
May 28, 2014 | 3.800 | 3.820 | 3.660 | 3.750 | 1,377,610 | -0.06(-1.57%) |
May 27, 2014 | 3.960 | 4.000 | 3.790 | 3.810 | 1,499,249 | -0.22(-5.46%) |
May 23, 2014 | 4.080 | 4.030 | 4.030 | 4.030 | 502,400 | -0.09(-2.19%) |
May 22, 2014 | 4.110 | 4.140 | 4.070 | 4.120 | 419,314 | +0.08(+1.98%) |
May 21, 2014 | 4.120 | 4.120 | 3.990 | 4.040 | 1,118,652 | -0.09(-2.18%) |
May 20, 2014 | 4.220 | 4.290 | 4.095 | 4.130 | 900,584 | -0.14(-3.28%) |
May 19, 2014 | 4.250 | 4.300 | 4.130 | 4.270 | 652,075 | +0.10(+2.40%) |
May 16, 2014 | 4.260 | 4.260 | 4.150 | 4.170 | 474,577 | -0.10(-2.34%) |
May 15, 2014 | 4.330 | 4.340 | 4.220 | 4.270 | 534,434 | -0.08(-1.84%) |
May 14, 2014 | 4.380 | 4.440 | 4.300 | 4.350 | 837,829 | +0.07(+1.64%) |
May 13, 2014 | 4.430 | 4.430 | 4.200 | 4.280 | 904,150 | -0.07(-1.61%) |
May 12, 2014 | 4.310 | 4.380 | 4.300 | 4.350 | 810,906 | +0.11(+2.59%) |
May 09, 2014 | 4.260 | 4.290 | 4.120 | 4.240 | 973,378 | -0.03(-0.70%) |
May 08, 2014 | 4.390 | 4.410 | 4.240 | 4.270 | 1,093,502 | -0.12(-2.73%) |
May 07, 2014 | 4.580 | 4.600 | 4.370 | 4.390 | 1,016,831 | -0.19(-4.15%) |
May 06, 2014 | 4.780 | 4.780 | 4.555 | 4.580 | 931,067 | -0.16(-3.38%) |
May 05, 2014 | 4.890 | 4.910 | 4.720 | 4.740 | 811,922 | -0.04(-0.84%) |
May 02, 2014 | 4.580 | 4.820 | 4.545 | 4.780 | 1,301,154 | +0.25(+5.52%) |
May 01, 2014 | 4.510 | 4.610 | 4.420 | 4.530 | 817,994 | -0.04(-0.88%) |
Apr 30, 2014 | 4.680 | 4.710 | 4.530 | 4.570 | 1,094,158 | -0.16(-3.38%) |
Apr 29, 2014 | 4.390 | 4.730 | 4.360 | 4.730 | 1,582,592 | +0.32(+7.26%) |
Apr 28, 2014 | 4.480 | 4.515 | 4.385 | 4.410 | 971,983 | -0.07(-1.56%) |
Apr 25, 2014 | 4.450 | 4.535 | 4.300 | 4.480 | 962,922 | +0.06(+1.36%) |
Apr 24, 2014 | 4.410 | 4.530 | 4.320 | 4.420 | 1,025,916 | -0.07(-1.56%) |
Apr 23, 2014 | 4.290 | 4.530 | 4.240 | 4.490 | 1,456,516 | +0.19(+4.42%) |
Apr 22, 2014 | 4.050 | 4.300 | 4.030 | 4.300 | 1,048,201 | +0.25(+6.17%) |
Apr 21, 2014 | 4.120 | 4.140 | 3.910 | 4.050 | 1,470,033 | -0.09(-2.17%) |
Apr 17, 2014 | 4.260 | 4.140 | 4.140 | 4.140 | 984,400 | -0.12(-2.82%) |
Apr 16, 2014 | 4.360 | 4.360 | 4.230 | 4.260 | 834,273 | -0.08(-1.84%) |
Apr 15, 2014 | 4.260 | 4.370 | 4.220 | 4.340 | 1,138,488 | -0.08(-1.81%) |
Apr 14, 2014 | 4.390 | 4.520 | 4.310 | 4.420 | 942,254 | +0.11(+2.55%) |
Apr 11, 2014 | 4.390 | 4.450 | 4.260 | 4.310 | 964,954 | -0.12(-2.71%) |
Apr 10, 2014 | 4.640 | 4.700 | 4.390 | 4.430 | 1,191,133 | -0.17(-3.70%) |
Apr 09, 2014 | 4.410 | 4.640 | 4.340 | 4.600 | 1,225,733 | +0.14(+3.14%) |
Apr 08, 2014 | 4.430 | 4.490 | 4.360 | 4.460 | 946,297 | +0.12(+2.76%) |
Apr 07, 2014 | 4.400 | 4.560 | 4.330 | 4.340 | 1,075,567 | -0.08(-1.81%) |
Apr 04, 2014 | 4.540 | 4.570 | 4.400 | 4.420 | 1,327,856 | +0.04(+0.91%) |
Apr 03, 2014 | 4.510 | 4.510 | 4.330 | 4.380 | 869,138 | -0.18(-3.95%) |
Apr 02, 2014 | 4.490 | 4.590 | 4.460 | 4.560 | 1,035,754 | +0.21(+4.83%) |
Apr 01, 2014 | 4.320 | 4.480 | 4.310 | 4.350 | 911,216 | +0.04(+0.93%) |
Mar 31, 2014 | 4.510 | 4.520 | 4.300 | 4.310 | 1,190,613 | -0.22(-4.86%) |
Mar 28, 2014 | 4.320 | 4.550 | 4.280 | 4.530 | 1,281,782 | +0.20(+4.62%) |
Mar 27, 2014 | 4.190 | 4.370 | 4.120 | 4.330 | 1,515,017 | +0.10(+2.36%) |
Mar 26, 2014 | 4.570 | 4.618 | 4.220 | 4.230 | 1,434,807 | -0.33(-7.24%) |
Mar 25, 2014 | 4.550 | 4.645 | 4.510 | 4.560 | 1,170,044 | +0.08(+1.79%) |
Mar 24, 2014 | 4.820 | 4.850 | 4.400 | 4.480 | 3,138,542 | -0.39(-8.01%) |
Mar 21, 2014 | 5.070 | 5.160 | 4.870 | 4.870 | 2,057,443 | -0.11(-2.21%) |
Mar 20, 2014 | 4.940 | 5.090 | 4.870 | 4.980 | 1,189,417 | -0.03(-0.60%) |
Mar 19, 2014 | 5.180 | 5.250 | 5.000 | 5.010 | 1,524,416 | -0.20(-3.84%) |
Mar 18, 2014 | 5.180 | 5.351 | 5.130 | 5.210 | 1,440,297 | -0.11(-2.07%) |
Mar 17, 2014 | 5.480 | 5.620 | 5.300 | 5.320 | 2,066,185 | -0.19(-3.45%) |
Mar 14, 2014 | 5.540 | 5.690 | 5.420 | 5.510 | 2,153,155 | +0.06(+1.10%) |
Mar 13, 2014 | 5.330 | 5.500 | 5.250 | 5.450 | 1,868,731 | +0.09(+1.68%) |
Mar 12, 2014 | 4.960 | 5.390 | 4.950 | 5.360 | 1,951,391 | +0.52(+10.74%) |
Mar 11, 2014 | 5.110 | 5.160 | 4.820 | 4.840 | 2,128,012 | -0.28(-5.47%) |
Mar 10, 2014 | 5.220 | 5.220 | 5.030 | 5.120 | 1,291,138 | -0.12(-2.29%) |
Mar 07, 2014 | 5.250 | 5.290 | 5.160 | 5.240 | 1,398,181 | -0.17(-3.14%) |
Mar 06, 2014 | 5.420 | 5.520 | 5.370 | 5.410 | 1,357,016 | +0.05(+0.93%) |
Mar 05, 2014 | 5.310 | 5.410 | 5.250 | 5.360 | 1,352,752 | +0.09(+1.71%) |
Mar 04, 2014 | 5.120 | 5.300 | 5.050 | 5.270 | 1,379,354 | +0.04(+0.76%) |
Mar 03, 2014 | 5.360 | 5.460 | 5.210 | 5.230 | 1,981,164 | +0.08(+1.55%) |
Feb 28, 2014 | 5.150 | 5.240 | 5.030 | 5.150 | 1,644,725 | +0.01(+0.19%) |
Feb 27, 2014 | 5.200 | 5.420 | 5.120 | 5.140 | 1,927,173 | -0.03(-0.58%) |
Feb 26, 2014 | 5.420 | 5.440 | 5.070 | 5.170 | 2,960,632 | -0.31(-5.66%) |
Feb 25, 2014 | 5.780 | 5.790 | 5.450 | 5.480 | 2,447,375 | -0.35(-6.00%) |
Feb 24, 2014 | 5.860 | 5.970 | 5.780 | 5.830 | 1,800,927 | +0.05(+0.87%) |
Feb 21, 2014 | 5.680 | 5.880 | 5.610 | 5.780 | 1,874,204 | +0.13(+2.30%) |
Feb 20, 2014 | 5.470 | 5.680 | 5.340 | 5.650 | 1,364,416 | +0.17(+3.10%) |
Feb 19, 2014 | 5.580 | 5.680 | 5.420 | 5.480 | 2,415,630 | -0.15(-2.66%) |
Feb 18, 2014 | 5.700 | 5.750 | 5.530 | 5.630 | 2,055,379 | +0.03(+0.54%) |
Feb 14, 2014 | 5.300 | 5.600 | 5.600 | 5.600 | 3,786,200 | +0.45(+8.74%) |
Feb 13, 2014 | 4.850 | 5.190 | 4.780 | 5.150 | 1,580,172 | +0.32(+6.63%) |
Feb 12, 2014 | 5.000 | 5.030 | 4.760 | 4.830 | 1,454,981 | -0.11(-2.23%) |
Feb 11, 2014 | 4.930 | 5.150 | 4.860 | 4.940 | 2,394,214 | +0.10(+2.07%) |
Feb 10, 2014 | 4.840 | 4.990 | 4.810 | 4.840 | 1,913,392 | +0.10(+2.11%) |
Feb 07, 2014 | 4.560 | 4.768 | 4.510 | 4.740 | 1,685,087 | +0.21(+4.64%) |
Feb 06, 2014 | 4.530 | 4.580 | 4.420 | 4.530 | 848,274 | +0.06(+1.34%) |
Feb 05, 2014 | 4.510 | 4.615 | 4.460 | 4.470 | 1,219,542 | +0.05(+1.13%) |
Feb 04, 2014 | 4.310 | 4.440 | 4.200 | 4.420 | 902,084 | +0.09(+2.08%) |
Feb 03, 2014 | 4.390 | 4.470 | 4.300 | 4.330 | 933,759 | -0.01(-0.23%) |
Jan 31, 2014 | 4.450 | 4.460 | 4.260 | 4.340 | 1,117,173 | -0.01(-0.23%) |
Jan 30, 2014 | 4.350 | 4.430 | 4.220 | 4.350 | 1,067,753 | -0.19(-4.19%) |
Jan 29, 2014 | 4.390 | 4.570 | 4.320 | 4.540 | 1,565,481 | +0.22(+5.09%) |
Jan 28, 2014 | 4.140 | 4.350 | 4.110 | 4.320 | 1,149,747 | +0.20(+4.85%) |
Jan 27, 2014 | 4.440 | 4.440 | 4.110 | 4.120 | 2,378,191 | -0.32(-7.21%) |
Jan 24, 2014 | 4.660 | 4.710 | 4.300 | 4.440 | 2,077,486 | -0.06(-1.33%) |
Jan 23, 2014 | 4.440 | 4.740 | 4.430 | 4.500 | 2,228,256 | +0.18(+4.17%) |
Jan 22, 2014 | 4.450 | 4.480 | 4.300 | 4.320 | 1,378,412 | -0.13(-2.92%) |
Jan 21, 2014 | 4.130 | 4.500 | 4.080 | 4.450 | 2,009,607 | +0.15(+3.49%) |
Jan 17, 2014 | 4.090 | 4.300 | 4.300 | 4.300 | 1,815,300 | +0.25(+6.17%) |
Jan 16, 2014 | 4.010 | 4.080 | 4.000 | 4.050 | 1,025,178 | +0.09(+2.27%) |
Jan 15, 2014 | 3.920 | 4.020 | 3.820 | 3.960 | 972,825 | +0.04(+1.02%) |
Jan 14, 2014 | 4.010 | 4.085 | 3.860 | 3.920 | 1,470,781 | -0.13(-3.21%) |
Jan 13, 2014 | 3.960 | 4.050 | 3.810 | 4.050 | 1,696,622 | +0.13(+3.32%) |
Jan 10, 2014 | 3.770 | 3.960 | 3.740 | 3.920 | 1,876,512 | +0.25(+6.81%) |
Jan 09, 2014 | 3.720 | 3.750 | 3.640 | 3.670 | 1,358,611 | -0.06(-1.61%) |
Jan 08, 2014 | 3.740 | 3.770 | 3.640 | 3.730 | 1,387,744 | -0.06(-1.58%) |
Jan 07, 2014 | 3.720 | 3.790 | 3.580 | 3.790 | 1,350,670 | +0.02(+0.53%) |
Jan 06, 2014 | 3.770 | 3.850 | 3.710 | 3.770 | 900,896 | +0.01(+0.27%) |
Jan 03, 2014 | 3.850 | 3.890 | 3.730 | 3.760 | 1,007,980 | -0.05(-1.31%) |
Jan 02, 2014 | 3.760 | 3.850 | 3.680 | 3.810 | 1,908,374 | +0.18(+4.96%) |
Dec 31, 2013 | 3.370 | 3.630 | 3.630 | 3.630 | 1,804,300 | +0.23(+6.76%) |
Dec 30, 2013 | 3.430 | 3.500 | 3.370 | 3.400 | 925,681 | -0.07(-2.02%) |
Dec 27, 2013 | 3.420 | 3.480 | 3.390 | 3.470 | 819,497 | +0.10(+2.97%) |
Dec 26, 2013 | 3.410 | 3.470 | 3.320 | 3.370 | 694,134 | +0.03(+0.90%) |
Dec 24, 2013 | 3.170 | 3.350 | 3.170 | 3.340 | 868,946 | +0.17(+5.36%) |
Dec 23, 2013 | 3.210 | 3.260 | 3.160 | 3.170 | 809,284 | -0.03(-0.94%) |
Dec 20, 2013 | 3.200 | 3.310 | 3.175 | 3.200 | 2,158,107 | +0.02(+0.63%) |
Dec 19, 2013 | 3.130 | 3.230 | 3.120 | 3.180 | 1,400,446 | -0.06(-1.85%) |
Dec 18, 2013 | 3.290 | 3.460 | 3.220 | 3.240 | 1,797,442 | -0.05(-1.52%) |
Dec 17, 2013 | 3.290 | 3.380 | 3.230 | 3.290 | 761,511 | -0.04(-1.20%) |
Dec 16, 2013 | 3.320 | 3.420 | 3.280 | 3.330 | 1,088,418 | +0.00(+0.00%) |
Dec 13, 2013 | 3.370 | 3.440 | 3.330 | 3.330 | 855,360 | -0.01(-0.30%) |
Dec 12, 2013 | 3.310 | 3.350 | 3.200 | 3.340 | 1,309,619 | -0.10(-2.91%) |
Dec 11, 2013 | 3.610 | 3.630 | 3.440 | 3.440 | 1,143,667 | -0.16(-4.44%) |
Dec 10, 2013 | 3.570 | 3.680 | 3.570 | 3.600 | 1,438,910 | +0.18(+5.26%) |
Dec 09, 2013 | 3.440 | 3.490 | 3.350 | 3.420 | 960,057 | +0.04(+1.18%) |
Dec 06, 2013 | 3.530 | 3.540 | 3.380 | 3.380 | 1,257,747 | -0.10(-2.87%) |
Dec 05, 2013 | 3.410 | 3.500 | 3.370 | 3.480 | 1,244,722 | -0.04(-1.14%) |
Dec 04, 2013 | 3.470 | 3.600 | 3.400 | 3.520 | 2,043,035 | +0.10(+2.92%) |
Dec 03, 2013 | 3.500 | 3.560 | 3.410 | 3.420 | 1,294,835 | -0.08(-2.29%) |
Dec 02, 2013 | 3.750 | 3.770 | 3.480 | 3.500 | 1,984,767 | -0.37(-9.56%) |
Nov 29, 2013 | 3.820 | 3.900 | 3.760 | 3.870 | 824,289 | +0.15(+4.03%) |
Nov 27, 2013 | 3.810 | 3.880 | 3.710 | 3.720 | 1,203,319 | -0.02(-0.53%) |
Nov 26, 2013 | 3.810 | 3.810 | 3.690 | 3.740 | 1,059,420 | -0.12(-3.11%) |
Nov 25, 2013 | 3.790 | 3.890 | 3.650 | 3.860 | 1,515,043 | +0.04(+1.05%) |
Nov 22, 2013 | 3.930 | 3.970 | 3.800 | 3.820 | 982,767 | -0.08(-2.05%) |
Nov 21, 2013 | 3.920 | 3.950 | 3.800 | 3.900 | 1,410,184 | -0.08(-2.01%) |
Nov 20, 2013 | 3.940 | 4.060 | 3.870 | 3.980 | 1,691,004 | -0.01(-0.25%) |
Nov 19, 2013 | 3.980 | 4.120 | 3.980 | 3.990 | 1,266,127 | +0.01(+0.25%) |
Nov 18, 2013 | 4.140 | 4.150 | 3.960 | 3.980 | 1,292,719 | -0.17(-4.10%) |
Nov 15, 2013 | 4.220 | 4.280 | 4.110 | 4.150 | 887,109 | -0.06(-1.43%) |
Nov 14, 2013 | 4.160 | 4.220 | 4.085 | 4.210 | 1,328,645 | +0.18(+4.47%) |
Nov 12, 2013 | 4.140 | 4.260 | 4.000 | 4.030 | 1,376,972 | -0.13(-3.12%) |
Nov 11, 2013 | 4.030 | 4.190 | 3.930 | 4.160 | 944,113 | +0.09(+2.21%) |
Nov 08, 2013 | 3.900 | 4.090 | 3.810 | 4.070 | 1,298,533 | +0.12(+3.04%) |
Nov 07, 2013 | 4.030 | 4.080 | 3.930 | 3.950 | 1,434,977 | -0.13(-3.19%) |
Nov 06, 2013 | 4.160 | 4.170 | 4.040 | 4.080 | 1,272,684 | +0.02(+0.49%) |
Nov 05, 2013 | 4.140 | 4.200 | 4.020 | 4.060 | 1,791,646 | +0.01(+0.25%) |
Nov 04, 2013 | 4.030 | 4.080 | 3.960 | 4.050 | 1,140,188 | +0.05(+1.25%) |
Nov 01, 2013 | 4.130 | 4.140 | 3.920 | 4.000 | 1,927,514 | -0.18(-4.31%) |
Oct 31, 2013 | 4.300 | 4.350 | 4.120 | 4.180 | 2,145,254 | -0.32(-7.11%) |
Oct 30, 2013 | 4.720 | 4.750 | 4.250 | 4.500 | 2,454,726 | -0.09(-1.96%) |
Oct 29, 2013 | 4.760 | 4.780 | 4.540 | 4.590 | 1,470,918 | -0.23(-4.77%) |
Oct 28, 2013 | 4.920 | 4.980 | 4.761 | 4.820 | 1,157,071 | -0.03(-0.62%) |
Oct 25, 2013 | 4.830 | 4.940 | 4.740 | 4.850 | 1,104,671 | -0.03(-0.61%) |
Oct 24, 2013 | 4.740 | 5.040 | 4.740 | 4.880 | 1,760,339 | +0.25(+5.40%) |
Oct 23, 2013 | 4.800 | 4.850 | 4.610 | 4.630 | 1,400,688 | -0.19(-3.94%) |
Oct 22, 2013 | 4.700 | 4.920 | 4.700 | 4.820 | 2,648,386 | +0.37(+8.31%) |
Oct 21, 2013 | 4.360 | 4.460 | 4.320 | 4.450 | 1,117,974 | +0.19(+4.46%) |
Oct 18, 2013 | 4.240 | 4.310 | 4.190 | 4.260 | 1,145,095 | +0.06(+1.43%) |
Oct 17, 2013 | 4.070 | 4.260 | 4.050 | 4.200 | 2,418,458 | +0.35(+9.09%) |
Oct 16, 2013 | 3.870 | 3.910 | 3.760 | 3.850 | 1,370,881 | -0.06(-1.53%) |
Oct 15, 2013 | 3.790 | 3.970 | 3.770 | 3.910 | 1,109,484 | +0.03(+0.77%) |
Oct 14, 2013 | 3.950 | 4.010 | 3.820 | 3.880 | 865,538 | +0.00(+0.00%) |
Oct 11, 2013 | 3.850 | 3.930 | 3.810 | 3.880 | 1,251,671 | -0.08(-2.02%) |
Oct 10, 2013 | 4.070 | 4.130 | 3.940 | 3.960 | 1,423,991 | -0.10(-2.46%) |
Oct 09, 2013 | 3.990 | 4.110 | 3.850 | 4.060 | 1,553,165 | +0.05(+1.25%) |
Oct 08, 2013 | 4.250 | 4.320 | 4.000 | 4.010 | 1,188,480 | -0.25(-5.87%) |
Oct 07, 2013 | 4.140 | 4.310 | 4.140 | 4.260 | 1,032,689 | +0.17(+4.16%) |
Oct 04, 2013 | 4.160 | 4.220 | 4.050 | 4.090 | 829,945 | -0.07(-1.68%) |
Oct 03, 2013 | 4.180 | 4.260 | 4.100 | 4.160 | 950,909 | -0.02(-0.48%) |
Oct 02, 2013 | 4.200 | 4.410 | 4.160 | 4.180 | 1,422,573 | +0.01(+0.24%) |
Oct 01, 2013 | 4.170 | 4.190 | 4.040 | 4.170 | 1,495,876 | -0.26(-5.87%) |
Sep 27, 2013 | 4.480 | 4.580 | 4.360 | 4.430 | 1,404,134 | +0.05(+1.14%) |
Sep 26, 2013 | 4.560 | 4.650 | 4.310 | 4.380 | 1,462,486 | -0.17(-3.74%) |
Sep 25, 2013 | 4.300 | 4.640 | 4.300 | 4.550 | 1,781,070 | +0.29(+6.81%) |
Sep 24, 2013 | 4.240 | 4.390 | 4.150 | 4.260 | 1,654,071 | -0.05(-1.16%) |
Sep 23, 2013 | 4.500 | 4.620 | 4.280 | 4.310 | 1,824,980 | -0.17(-3.79%) |
Sep 20, 2013 | 4.750 | 4.810 | 4.450 | 4.480 | 2,823,831 | -0.41(-8.38%) |
Sep 19, 2013 | 5.120 | 5.270 | 4.680 | 4.890 | 3,018,164 | -0.14(-2.78%) |
Sep 18, 2013 | 4.280 | 5.060 | 4.150 | 5.030 | 3,767,136 | +0.72(+16.71%) |
Sep 17, 2013 | 4.330 | 4.390 | 4.270 | 4.310 | 1,034,336 | +0.02(+0.47%) |
Sep 16, 2013 | 4.280 | 4.390 | 4.190 | 4.290 | 1,936,219 | +0.06(+1.42%) |
Sep 13, 2013 | 4.210 | 4.330 | 4.095 | 4.230 | 1,916,572 | +0.01(+0.24%) |
Sep 12, 2013 | 4.410 | 4.430 | 4.220 | 4.220 | 1,864,769 | -0.42(-9.05%) |
Sep 11, 2013 | 4.590 | 4.688 | 4.450 | 4.640 | 1,646,418 | +0.04(+0.87%) |
Sep 10, 2013 | 4.760 | 4.760 | 4.550 | 4.600 | 2,101,840 | -0.30(-6.12%) |
Sep 09, 2013 | 5.000 | 5.050 | 4.860 | 4.900 | 970,895 | -0.10(-2.00%) |
Sep 06, 2013 | 5.050 | 5.080 | 4.920 | 5.000 | 1,177,015 | +0.08(+1.63%) |
Sep 05, 2013 | 5.170 | 5.200 | 4.880 | 4.920 | 1,783,402 | -0.14(-2.77%) |
Sep 04, 2013 | 5.030 | 5.090 | 4.930 | 5.060 | 1,321,534 | -0.13(-2.50%) |
Sep 03, 2013 | 5.220 | 5.390 | 5.130 | 5.190 | 1,773,581 | +0.21(+4.22%) |
Aug 30, 2013 | 4.980 | 5.130 | 4.940 | 4.980 | 1,403,962 | -0.16(-3.11%) |
Aug 29, 2013 | 5.050 | 5.310 | 4.815 | 5.140 | 2,797,406 | +0.00(+0.00%) |
Aug 28, 2013 | 5.430 | 5.580 | 5.070 | 5.140 | 2,260,121 | -0.24(-4.46%) |
Aug 27, 2013 | 5.760 | 5.930 | 5.340 | 5.380 | 3,463,201 | -0.17(-3.06%) |
Aug 26, 2013 | 5.460 | 5.690 | 5.420 | 5.550 | 2,742,649 | +0.21(+3.93%) |
Aug 23, 2013 | 5.110 | 5.410 | 5.110 | 5.340 | 1,981,852 | +0.20(+3.89%) |
Aug 22, 2013 | 5.080 | 5.255 | 5.060 | 5.140 | 1,211,304 | +0.12(+2.39%) |
Aug 21, 2013 | 5.140 | 5.176 | 5.000 | 5.020 | 1,466,535 | -0.19(-3.65%) |
Aug 20, 2013 | 5.100 | 5.340 | 5.030 | 5.210 | 1,584,317 | +0.09(+1.76%) |
Aug 19, 2013 | 5.250 | 5.290 | 4.980 | 5.120 | 2,599,360 | -0.13(-2.48%) |
Aug 16, 2013 | 5.310 | 5.420 | 5.070 | 5.250 | 3,153,987 | +0.07(+1.35%) |
Aug 15, 2013 | 4.820 | 5.310 | 4.750 | 5.180 | 3,786,333 | +0.37(+7.69%) |
Aug 14, 2013 | 4.550 | 4.900 | 4.540 | 4.810 | 1,787,068 | +0.30(+6.65%) |
Aug 13, 2013 | 4.550 | 4.760 | 4.420 | 4.510 | 2,601,424 | +0.02(+0.45%) |
Aug 12, 2013 | 4.420 | 4.630 | 4.390 | 4.490 | 2,429,995 | +0.34(+8.19%) |
Aug 09, 2013 | 3.800 | 4.200 | 3.755 | 4.150 | 2,302,278 | +0.35(+9.21%) |
Aug 08, 2013 | 3.540 | 3.840 | 3.510 | 3.800 | 2,042,846 | +0.37(+10.79%) |
Aug 07, 2013 | 3.390 | 3.480 | 3.312 | 3.430 | 1,161,934 | -0.08(-2.28%) |
Aug 06, 2013 | 3.640 | 3.680 | 3.460 | 3.510 | 1,563,004 | -0.20(-5.39%) |
Aug 05, 2013 | 3.710 | 3.860 | 3.710 | 3.710 | 579,686 | -0.03(-0.80%) |
Aug 02, 2013 | 3.880 | 3.970 | 3.720 | 3.740 | 1,156,189 | -0.11(-2.86%) |
Aug 01, 2013 | 4.030 | 4.030 | 3.800 | 3.850 | 1,166,727 | -0.14(-3.51%) |
Jul 31, 2013 | 4.070 | 4.125 | 3.850 | 3.990 | 1,831,418 | -0.08(-1.97%) |
Jul 30, 2013 | 4.170 | 4.170 | 4.030 | 4.070 | 912,195 | -0.07(-1.69%) |
Jul 29, 2013 | 4.020 | 4.280 | 4.020 | 4.140 | 2,025,499 | +0.15(+3.76%) |
Jul 26, 2013 | 3.870 | 4.050 | 3.870 | 3.990 | 1,259,253 | +0.02(+0.50%) |
Jul 25, 2013 | 3.850 | 4.070 | 3.830 | 3.970 | 1,269,510 | +0.12(+3.12%) |
Jul 24, 2013 | 4.120 | 4.120 | 3.790 | 3.850 | 2,333,352 | -0.26(-6.33%) |
Jul 23, 2013 | 3.750 | 4.110 | 3.690 | 4.110 | 1,989,391 | +0.36(+9.60%) |
Jul 22, 2013 | 3.770 | 3.870 | 3.680 | 3.750 | 2,756,541 | +0.17(+4.75%) |
Jul 19, 2013 | 3.490 | 3.580 | 3.440 | 3.580 | 703,516 | +0.13(+3.77%) |
Jul 18, 2013 | 3.480 | 3.520 | 3.350 | 3.450 | 980,353 | +0.00(+0.00%) |
Jul 17, 2013 | 3.640 | 3.740 | 3.430 | 3.450 | 1,443,993 | -0.15(-4.17%) |
Jul 16, 2013 | 3.670 | 3.700 | 3.520 | 3.600 | 1,299,041 | -0.02(-0.55%) |
Jul 15, 2013 | 3.270 | 3.650 | 3.270 | 3.620 | 2,288,519 | +0.37(+11.38%) |
Jul 12, 2013 | 3.320 | 3.320 | 3.170 | 3.250 | 826,006 | -0.07(-2.11%) |
Jul 11, 2013 | 3.260 | 3.350 | 3.210 | 3.320 | 1,826,800 | +0.26(+8.50%) |
Jul 10, 2013 | 3.060 | 3.140 | 3.000 | 3.060 | 1,334,881 | +0.00(+0.00%) |
Jul 09, 2013 | 3.010 | 3.080 | 2.950 | 3.060 | 1,078,331 | +0.11(+3.73%) |
Jul 08, 2013 | 3.080 | 3.100 | 2.940 | 2.950 | 910,436 | -0.05(-1.67%) |
Jul 05, 2013 | 3.000 | 3.050 | 2.890 | 3.000 | 1,345,777 | -0.13(-4.15%) |
Jul 03, 2013 | 3.180 | 3.240 | 3.100 | 3.130 | 825,842 | +0.03(+0.97%) |
Jul 02, 2013 | 3.400 | 3.410 | 3.050 | 3.100 | 1,527,728 | -0.20(-6.06%) |
Jul 01, 2013 | 3.470 | 3.490 | 3.290 | 3.300 | 1,397,081 | -0.13(-3.79%) |
Jun 28, 2013 | 2.980 | 3.470 | 2.950 | 3.430 | 2,212,099 | +0.44(+14.72%) |
Jun 27, 2013 | 3.030 | 3.050 | 2.900 | 2.990 | 1,388,036 | +0.04(+1.36%) |
Jun 26, 2013 | 3.060 | 3.090 | 2.880 | 2.950 | 1,637,265 | -0.26(-8.10%) |
Jun 25, 2013 | 3.220 | 3.300 | 3.140 | 3.210 | 681,350 | +0.03(+0.94%) |
Jun 24, 2013 | 3.450 | 3.480 | 3.170 | 3.180 | 1,604,650 | -0.36(-10.17%) |
Jun 21, 2013 | 3.420 | 3.640 | 3.400 | 3.540 | 2,967,807 | +0.17(+5.04%) |
Jun 20, 2013 | 3.470 | 3.630 | 3.348 | 3.370 | 1,694,652 | -0.37(-9.89%) |
Jun 19, 2013 | 3.870 | 3.930 | 3.730 | 3.740 | 742,094 | -0.10(-2.60%) |
Jun 18, 2013 | 3.900 | 3.981 | 3.800 | 3.840 | 971,304 | -0.08(-2.04%) |
Jun 17, 2013 | 4.020 | 4.060 | 3.890 | 3.920 | 823,526 | -0.13(-3.21%) |
Jun 14, 2013 | 4.170 | 4.230 | 4.020 | 4.050 | 541,008 | -0.09(-2.17%) |
Jun 13, 2013 | 4.040 | 4.160 | 4.000 | 4.140 | 407,506 | +0.07(+1.72%) |
Jun 12, 2013 | 4.030 | 4.200 | 4.020 | 4.070 | 523,154 | +0.06(+1.50%) |
Jun 11, 2013 | 4.050 | 4.080 | 3.960 | 4.010 | 677,951 | -0.14(-3.37%) |
Jun 10, 2013 | 4.170 | 4.190 | 4.050 | 4.150 | 453,009 | +0.01(+0.24%) |
Jun 07, 2013 | 4.290 | 4.320 | 4.110 | 4.140 | 851,826 | -0.27(-6.12%) |
Jun 06, 2013 | 4.370 | 4.475 | 4.310 | 4.410 | 605,455 | +0.03(+0.68%) |
Jun 05, 2013 | 4.470 | 4.550 | 4.345 | 4.380 | 595,767 | -0.07(-1.57%) |
Jun 04, 2013 | 4.490 | 4.500 | 4.400 | 4.450 | 546,249 | -0.10(-2.20%) |