Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 4.914 | 4.984 | 4.875 | 4.976 | 816,537 | +0.05(+0.94%) |
Jun 27, 2014 | 4.789 | 4.929 | 4.771 | 4.929 | 1,289,515 | +0.07(+1.44%) |
Jun 26, 2014 | 4.782 | 4.867 | 4.673 | 4.859 | 630,235 | +0.10(+2.12%) |
Jun 25, 2014 | 4.665 | 4.774 | 4.658 | 4.758 | 387,225 | +0.07(+1.49%) |
Jun 24, 2014 | 4.720 | 4.797 | 4.673 | 4.689 | 630,963 | -0.05(-0.98%) |
Jun 23, 2014 | 4.774 | 4.797 | 4.665 | 4.735 | 622,224 | -0.07(-1.45%) |
Jun 20, 2014 | 4.859 | 4.890 | 4.704 | 4.805 | 1,306,483 | -0.04(-0.80%) |
Jun 19, 2014 | 4.945 | 4.945 | 4.751 | 4.844 | 627,396 | -0.06(-1.27%) |
Jun 18, 2014 | 4.813 | 4.921 | 4.774 | 4.906 | 613,527 | +0.11(+2.27%) |
Jun 17, 2014 | 4.681 | 4.805 | 4.681 | 4.797 | 605,660 | +0.11(+2.32%) |
Jun 16, 2014 | 4.743 | 4.758 | 4.658 | 4.689 | 465,136 | -0.09(-1.79%) |
Jun 13, 2014 | 4.828 | 4.836 | 4.720 | 4.774 | 370,737 | -0.05(-1.13%) |
Jun 12, 2014 | 4.875 | 4.921 | 4.797 | 4.828 | 334,486 | -0.05(-1.11%) |
Jun 11, 2014 | 4.875 | 4.929 | 4.875 | 4.883 | 520,299 | -0.02(-0.47%) |
Jun 10, 2014 | 4.852 | 4.929 | 4.813 | 4.906 | 745,521 | +0.12(+2.60%) |
Jun 06, 2014 | 4.751 | 4.782 | 4.727 | 4.782 | 802,695 | +0.08(+1.65%) |
Jun 05, 2014 | 4.611 | 4.774 | 4.595 | 4.704 | 808,295 | +0.12(+2.54%) |
Jun 04, 2014 | 4.541 | 4.634 | 4.533 | 4.588 | 511,840 | +0.04(+0.85%) |
Jun 03, 2014 | 4.557 | 4.603 | 4.526 | 4.549 | 687,679 | -0.05(-1.01%) |
Jun 02, 2014 | 4.720 | 4.720 | 4.549 | 4.595 | 658,555 | -0.08(-1.66%) |
May 30, 2014 | 4.720 | 4.766 | 4.642 | 4.673 | 1,008,406 | -0.03(-0.66%) |
May 29, 2014 | 4.821 | 4.821 | 4.658 | 4.704 | 707,692 | -0.11(-2.26%) |
May 28, 2014 | 4.727 | 4.844 | 4.696 | 4.813 | 595,591 | +0.09(+1.97%) |
May 27, 2014 | 4.735 | 4.766 | 4.689 | 4.720 | 1,123,928 | +0.03(+0.66%) |
May 23, 2014 | 4.658 | 4.689 | 4.689 | 4.689 | 556,133 | +0.03(+0.70%) |
May 22, 2014 | 4.642 | 4.681 | 4.634 | 4.656 | 164,226 | +0.01(+0.13%) |
May 21, 2014 | 4.595 | 4.665 | 4.541 | 4.650 | 684,424 | +0.08(+1.70%) |
May 20, 2014 | 4.650 | 4.658 | 4.557 | 4.572 | 968,372 | -0.11(-2.32%) |
May 19, 2014 | 4.580 | 4.704 | 4.580 | 4.681 | 361,906 | +0.05(+1.17%) |
May 16, 2014 | 4.588 | 4.626 | 4.549 | 4.626 | 378,847 | +0.02(+0.51%) |
May 15, 2014 | 4.611 | 4.634 | 4.564 | 4.603 | 600,925 | -0.02(-0.50%) |
May 14, 2014 | 4.813 | 4.813 | 4.595 | 4.626 | 667,721 | -0.19(-3.87%) |
May 13, 2014 | 4.875 | 4.921 | 4.813 | 4.813 | 541,148 | -0.09(-1.74%) |
May 12, 2014 | 4.774 | 4.921 | 4.766 | 4.898 | 736,272 | +0.15(+3.10%) |
May 09, 2014 | 4.642 | 4.766 | 4.642 | 4.751 | 486,551 | +0.08(+1.66%) |
May 08, 2014 | 4.735 | 4.844 | 4.658 | 4.673 | 584,706 | -0.09(-1.95%) |
May 07, 2014 | 4.634 | 4.782 | 4.541 | 4.766 | 775,249 | +0.14(+3.02%) |
May 06, 2014 | 4.650 | 4.712 | 4.595 | 4.626 | 738,423 | -0.05(-1.16%) |
May 05, 2014 | 4.634 | 4.696 | 4.603 | 4.681 | 614,569 | +0.00(+0.00%) |
May 02, 2014 | 4.689 | 4.813 | 4.665 | 4.681 | 584,794 | +0.02(+0.33%) |
May 01, 2014 | 4.727 | 4.793 | 4.541 | 4.665 | 1,035,205 | -0.09(-1.96%) |
Apr 30, 2014 | 4.580 | 4.844 | 4.487 | 4.758 | 1,176,614 | +0.19(+4.25%) |
Apr 29, 2014 | 4.658 | 4.658 | 4.541 | 4.564 | 569,486 | -0.05(-1.18%) |
Apr 28, 2014 | 4.619 | 4.658 | 4.479 | 4.619 | 706,963 | +0.01(+0.17%) |
Apr 25, 2014 | 4.727 | 4.751 | 4.588 | 4.611 | 681,436 | -0.16(-3.26%) |
Apr 24, 2014 | 4.945 | 4.945 | 4.735 | 4.766 | 447,931 | -0.13(-2.69%) |
Apr 23, 2014 | 4.906 | 4.945 | 4.844 | 4.898 | 426,401 | -0.02(-0.32%) |
Apr 22, 2014 | 4.758 | 4.945 | 4.758 | 4.914 | 653,578 | +0.15(+3.09%) |
Apr 21, 2014 | 4.782 | 4.813 | 4.727 | 4.766 | 264,687 | +0.00(+0.00%) |
Apr 17, 2014 | 4.650 | 4.766 | 4.766 | 4.766 | 287,148 | +0.10(+2.16%) |
Apr 16, 2014 | 4.751 | 4.751 | 4.602 | 4.665 | 320,203 | -0.04(-0.83%) |
Apr 15, 2014 | 4.658 | 4.720 | 4.576 | 4.704 | 519,264 | +0.05(+1.00%) |
Apr 14, 2014 | 4.696 | 4.774 | 4.626 | 4.658 | 423,373 | +0.03(+0.67%) |
Apr 11, 2014 | 4.634 | 4.727 | 4.564 | 4.626 | 633,562 | -0.03(-0.67%) |
Apr 10, 2014 | 4.867 | 4.929 | 4.658 | 4.658 | 632,610 | -0.23(-4.61%) |
Apr 09, 2014 | 4.828 | 4.910 | 4.758 | 4.883 | 447,205 | +0.05(+1.13%) |
Apr 08, 2014 | 4.774 | 4.875 | 4.766 | 4.828 | 428,859 | +0.05(+0.97%) |
Apr 07, 2014 | 4.758 | 4.828 | 4.666 | 4.782 | 573,062 | +0.02(+0.33%) |
Apr 04, 2014 | 4.952 | 4.999 | 4.704 | 4.766 | 626,517 | -0.17(-3.46%) |
Apr 03, 2014 | 5.077 | 5.084 | 4.937 | 4.937 | 403,913 | -0.13(-2.60%) |
Apr 02, 2014 | 4.945 | 5.092 | 4.945 | 5.069 | 611,388 | +0.12(+2.35%) |
Apr 01, 2014 | 4.782 | 4.991 | 4.782 | 4.952 | 892,939 | +0.17(+3.57%) |
Mar 31, 2014 | 4.673 | 4.805 | 4.626 | 4.782 | 939,934 | +0.12(+2.67%) |
Mar 28, 2014 | 4.704 | 4.758 | 4.650 | 4.658 | 570,768 | -0.05(-0.99%) |
Mar 27, 2014 | 4.758 | 4.805 | 4.696 | 4.704 | 421,163 | -0.04(-0.82%) |
Mar 26, 2014 | 4.898 | 4.914 | 4.735 | 4.743 | 630,121 | -0.15(-3.02%) |
Mar 25, 2014 | 4.890 | 4.937 | 4.836 | 4.890 | 677,581 | +0.01(+0.16%) |
Mar 24, 2014 | 4.821 | 4.960 | 4.782 | 4.883 | 1,386,527 | +0.07(+1.45%) |
Mar 21, 2014 | 4.704 | 4.813 | 4.704 | 4.813 | 1,619,412 | +0.11(+2.31%) |
Mar 20, 2014 | 4.696 | 4.805 | 4.673 | 4.704 | 723,771 | -0.02(-0.49%) |
Mar 19, 2014 | 4.642 | 4.789 | 4.626 | 4.727 | 830,854 | +0.08(+1.67%) |
Mar 18, 2014 | 4.564 | 4.696 | 4.541 | 4.650 | 745,722 | +0.10(+2.22%) |
Mar 17, 2014 | 4.564 | 4.735 | 4.518 | 4.549 | 767,076 | -0.02(-0.51%) |
Mar 14, 2014 | 4.619 | 4.619 | 4.541 | 4.572 | 633,247 | -0.06(-1.34%) |
Mar 13, 2014 | 4.774 | 4.805 | 4.611 | 4.634 | 718,880 | -0.13(-2.77%) |
Mar 12, 2014 | 4.689 | 4.813 | 4.650 | 4.766 | 1,451,461 | +0.05(+0.99%) |
Mar 11, 2014 | 4.758 | 4.859 | 4.704 | 4.720 | 942,505 | -0.07(-1.46%) |
Mar 10, 2014 | 4.720 | 4.821 | 4.650 | 4.789 | 1,298,687 | +0.07(+1.48%) |
Mar 07, 2014 | 4.821 | 4.859 | 4.704 | 4.720 | 1,216,639 | -0.09(-1.78%) |
Mar 06, 2014 | 4.727 | 4.813 | 4.642 | 4.805 | 2,843,870 | +0.04(+0.81%) |
Mar 05, 2014 | 4.712 | 4.797 | 4.696 | 4.766 | 1,548,710 | +0.04(+0.82%) |
Mar 04, 2014 | 4.696 | 4.797 | 4.689 | 4.727 | 1,604,383 | +0.10(+2.18%) |
Mar 03, 2014 | 4.564 | 4.658 | 4.502 | 4.626 | 422,143 | +0.03(+0.68%) |
Feb 28, 2014 | 4.611 | 4.665 | 4.572 | 4.595 | 853,516 | +0.01(+0.17%) |
Feb 27, 2014 | 4.463 | 4.611 | 4.463 | 4.588 | 693,475 | +0.11(+2.43%) |
Feb 26, 2014 | 4.502 | 4.619 | 4.471 | 4.479 | 1,151,637 | -0.03(-0.69%) |
Feb 25, 2014 | 4.642 | 4.642 | 4.479 | 4.510 | 660,269 | -0.15(-3.17%) |
Feb 24, 2014 | 4.634 | 4.696 | 4.626 | 4.658 | 468,236 | -0.01(-0.17%) |
Feb 21, 2014 | 4.751 | 4.774 | 4.634 | 4.665 | 651,290 | -0.08(-1.64%) |
Feb 20, 2014 | 4.727 | 4.778 | 4.712 | 4.743 | 671,797 | +0.04(+0.83%) |
Feb 19, 2014 | 4.681 | 4.797 | 4.681 | 4.704 | 840,847 | -0.01(-0.16%) |
Feb 18, 2014 | 4.665 | 4.789 | 4.658 | 4.712 | 813,351 | +0.06(+1.34%) |
Feb 14, 2014 | 4.650 | 4.650 | 4.650 | 4.650 | 734,039 | +0.01(+0.17%) |
Feb 13, 2014 | 4.704 | 4.704 | 4.611 | 4.642 | 1,111,136 | -0.12(-2.45%) |
Feb 12, 2014 | 4.557 | 5.030 | 4.557 | 4.758 | 3,214,503 | +0.23(+4.97%) |
Feb 11, 2014 | 4.487 | 4.584 | 4.448 | 4.533 | 796,223 | +0.07(+1.57%) |
Feb 10, 2014 | 4.448 | 4.518 | 4.394 | 4.463 | 645,960 | +0.01(+0.17%) |
Feb 07, 2014 | 4.487 | 4.541 | 4.425 | 4.456 | 569,113 | -0.03(-0.69%) |
Feb 06, 2014 | 4.425 | 4.580 | 4.417 | 4.487 | 599,021 | +0.08(+1.76%) |
Feb 05, 2014 | 4.502 | 4.518 | 4.409 | 4.409 | 794,311 | -0.10(-2.24%) |
Feb 04, 2014 | 4.386 | 4.526 | 4.293 | 4.510 | 1,106,872 | +0.13(+3.01%) |
Feb 03, 2014 | 4.518 | 4.563 | 4.246 | 4.378 | 1,561,344 | -0.13(-2.93%) |
Jan 31, 2014 | 4.510 | 4.580 | 4.471 | 4.510 | 1,307,210 | -0.06(-1.36%) |
Jan 30, 2014 | 4.588 | 4.658 | 4.526 | 4.572 | 756,190 | +0.03(+0.68%) |
Jan 29, 2014 | 4.549 | 4.595 | 4.518 | 4.541 | 1,043,503 | -0.05(-1.18%) |
Jan 28, 2014 | 4.526 | 4.603 | 4.479 | 4.595 | 1,215,970 | +0.06(+1.37%) |
Jan 27, 2014 | 4.665 | 4.828 | 4.471 | 4.533 | 2,344,641 | -0.40(-8.18%) |
Jan 24, 2014 | 5.053 | 5.092 | 4.875 | 4.937 | 712,424 | -0.16(-3.20%) |
Jan 23, 2014 | 5.255 | 5.271 | 5.038 | 5.100 | 822,141 | -0.16(-2.95%) |
Jan 22, 2014 | 5.317 | 5.341 | 5.185 | 5.255 | 613,312 | -0.04(-0.73%) |
Jan 21, 2014 | 5.201 | 5.296 | 5.139 | 5.294 | 631,220 | +0.12(+2.40%) |
Jan 17, 2014 | 5.201 | 5.170 | 5.170 | 5.170 | 635,618 | -0.03(-0.60%) |
Jan 16, 2014 | 5.325 | 5.372 | 5.131 | 5.201 | 1,193,937 | -0.14(-2.62%) |
Jan 15, 2014 | 5.263 | 5.395 | 5.263 | 5.341 | 1,149,600 | +0.08(+1.48%) |
Jan 14, 2014 | 5.022 | 5.628 | 4.999 | 5.263 | 2,567,290 | +0.40(+8.13%) |
Jan 13, 2014 | 4.976 | 5.007 | 4.813 | 4.867 | 596,250 | -0.13(-2.64%) |
Jan 10, 2014 | 4.976 | 5.022 | 4.906 | 4.999 | 457,514 | +0.01(+0.16%) |
Jan 09, 2014 | 5.007 | 5.007 | 4.836 | 4.991 | 923,104 | -0.02(-0.31%) |
Jan 08, 2014 | 5.061 | 5.061 | 4.937 | 5.007 | 480,941 | -0.05(-1.07%) |
Jan 07, 2014 | 5.022 | 5.069 | 4.974 | 5.061 | 574,939 | +0.07(+1.40%) |
Jan 06, 2014 | 5.115 | 5.154 | 4.984 | 4.991 | 991,168 | -0.12(-2.28%) |
Jan 03, 2014 | 5.193 | 5.279 | 5.100 | 5.108 | 1,082,085 | -0.09(-1.64%) |
Jan 02, 2014 | 5.240 | 5.325 | 5.115 | 5.193 | 972,569 | -0.02(-0.45%) |
Dec 31, 2013 | 5.123 | 5.216 | 5.216 | 5.216 | 1,030,721 | +0.09(+1.66%) |
Dec 30, 2013 | 4.952 | 5.162 | 4.952 | 5.131 | 729,444 | +0.16(+3.28%) |
Dec 27, 2013 | 4.991 | 5.015 | 4.937 | 4.968 | 495,105 | +0.01(+0.16%) |
Dec 26, 2013 | 4.914 | 5.046 | 4.914 | 4.960 | 489,254 | +0.05(+1.11%) |
Dec 24, 2013 | 4.945 | 5.007 | 4.883 | 4.906 | 477,096 | -0.04(-0.79%) |
Dec 23, 2013 | 4.782 | 4.999 | 4.782 | 4.945 | 976,502 | +0.19(+4.09%) |
Dec 20, 2013 | 4.797 | 4.914 | 4.743 | 4.751 | 2,000,787 | -0.02(-0.33%) |
Dec 19, 2013 | 5.053 | 5.084 | 4.758 | 4.766 | 1,056,945 | -0.29(-5.83%) |
Dec 18, 2013 | 4.952 | 5.123 | 4.921 | 5.061 | 994,528 | +0.08(+1.56%) |
Dec 17, 2013 | 4.968 | 5.015 | 4.821 | 4.984 | 751,418 | +0.00(+0.00%) |
Dec 16, 2013 | 4.813 | 4.991 | 4.782 | 4.984 | 537,951 | +0.16(+3.38%) |
Dec 13, 2013 | 4.782 | 4.836 | 4.727 | 4.821 | 616,041 | +0.04(+0.81%) |
Dec 12, 2013 | 4.658 | 4.782 | 4.626 | 4.782 | 731,313 | +0.12(+2.50%) |
Dec 11, 2013 | 4.735 | 4.751 | 4.658 | 4.665 | 529,383 | -0.09(-1.80%) |
Dec 10, 2013 | 4.805 | 4.828 | 4.751 | 4.751 | 711,997 | -0.06(-1.29%) |
Dec 09, 2013 | 4.712 | 4.821 | 4.681 | 4.813 | 605,509 | +0.09(+1.97%) |
Dec 06, 2013 | 4.665 | 4.735 | 4.603 | 4.720 | 477,885 | +0.10(+2.18%) |
Dec 05, 2013 | 4.634 | 4.689 | 4.603 | 4.619 | 294,149 | -0.03(-0.67%) |
Dec 04, 2013 | 4.673 | 4.673 | 4.588 | 4.650 | 676,160 | -0.03(-0.66%) |
Dec 03, 2013 | 4.619 | 4.774 | 4.603 | 4.681 | 653,580 | +0.07(+1.52%) |
Dec 02, 2013 | 4.665 | 4.673 | 4.603 | 4.611 | 787,585 | -0.06(-1.33%) |
Nov 29, 2013 | 4.696 | 4.766 | 4.658 | 4.673 | 649,531 | -0.02(-0.33%) |
Nov 27, 2013 | 4.650 | 4.716 | 4.626 | 4.689 | 797,668 | +0.04(+0.83%) |
Nov 26, 2013 | 4.673 | 4.720 | 4.634 | 4.650 | 514,294 | -0.03(-0.66%) |
Nov 25, 2013 | 4.720 | 4.766 | 4.661 | 4.681 | 511,449 | -0.04(-0.82%) |
Nov 22, 2013 | 4.735 | 4.735 | 4.665 | 4.720 | 343,152 | +0.00(+0.00%) |
Nov 21, 2013 | 4.611 | 4.758 | 4.611 | 4.720 | 534,666 | +0.12(+2.53%) |
Nov 20, 2013 | 4.681 | 4.681 | 4.572 | 4.603 | 726,290 | -0.05(-1.00%) |
Nov 19, 2013 | 4.642 | 4.658 | 4.557 | 4.650 | 654,981 | +0.00(+0.00%) |
Nov 18, 2013 | 4.696 | 4.758 | 4.634 | 4.650 | 625,394 | -0.02(-0.33%) |
Nov 15, 2013 | 4.743 | 4.789 | 4.650 | 4.665 | 684,037 | -0.09(-1.80%) |
Nov 14, 2013 | 4.495 | 4.786 | 4.495 | 4.751 | 1,190,236 | +0.29(+6.62%) |
Nov 12, 2013 | 4.495 | 4.557 | 4.382 | 4.456 | 800,822 | -0.06(-1.37%) |
Nov 11, 2013 | 4.518 | 4.572 | 4.495 | 4.518 | 527,325 | -0.02(-0.51%) |
Nov 08, 2013 | 4.401 | 4.557 | 4.347 | 4.541 | 785,202 | +0.13(+2.99%) |
Nov 07, 2013 | 4.518 | 4.595 | 4.401 | 4.409 | 1,106,769 | -0.01(-0.18%) |
Nov 06, 2013 | 4.394 | 4.526 | 4.394 | 4.417 | 1,115,044 | +0.04(+0.89%) |
Nov 05, 2013 | 4.619 | 4.626 | 4.316 | 4.378 | 2,198,559 | -0.28(-6.00%) |
Nov 04, 2013 | 4.572 | 4.720 | 4.541 | 4.658 | 1,436,642 | +0.12(+2.56%) |
Nov 01, 2013 | 4.518 | 4.704 | 4.378 | 4.541 | 1,811,838 | +0.00(+0.00%) |
Oct 31, 2013 | 4.518 | 4.557 | 4.347 | 4.541 | 2,323,691 | -0.03(-0.68%) |
Oct 30, 2013 | 5.131 | 5.271 | 4.495 | 4.572 | 6,147,527 | -0.93(-16.93%) |
Oct 29, 2013 | 5.612 | 5.636 | 5.410 | 5.504 | 1,025,868 | -0.08(-1.39%) |
Oct 28, 2013 | 5.542 | 5.605 | 5.504 | 5.581 | 606,539 | +0.04(+0.70%) |
Oct 25, 2013 | 5.542 | 5.550 | 5.434 | 5.542 | 681,060 | +0.00(+0.00%) |
Oct 24, 2013 | 5.465 | 5.550 | 5.403 | 5.542 | 739,200 | +0.09(+1.71%) |
Oct 23, 2013 | 5.465 | 5.492 | 5.410 | 5.449 | 750,670 | -0.05(-0.85%) |
Oct 22, 2013 | 5.504 | 5.554 | 5.449 | 5.496 | 1,069,885 | +0.02(+0.28%) |
Oct 21, 2013 | 5.496 | 5.519 | 5.442 | 5.480 | 909,366 | -0.03(-0.56%) |
Oct 18, 2013 | 5.511 | 5.550 | 5.480 | 5.511 | 1,103,198 | +0.00(+0.00%) |
Oct 17, 2013 | 5.473 | 5.589 | 5.465 | 5.511 | 933,088 | +0.03(+0.57%) |
Oct 16, 2013 | 5.473 | 5.511 | 5.446 | 5.480 | 745,995 | +0.03(+0.57%) |
Oct 15, 2013 | 5.488 | 5.527 | 5.403 | 5.449 | 1,319,229 | -0.05(-0.99%) |
Oct 14, 2013 | 5.247 | 5.527 | 5.201 | 5.504 | 1,186,079 | +0.23(+4.42%) |
Oct 11, 2013 | 5.147 | 5.294 | 5.038 | 5.271 | 1,930,208 | +0.11(+2.11%) |
Oct 10, 2013 | 5.255 | 5.259 | 5.139 | 5.162 | 1,990,953 | -0.04(-0.75%) |
Oct 09, 2013 | 5.294 | 5.333 | 5.185 | 5.201 | 1,266,026 | -0.08(-1.47%) |
Oct 08, 2013 | 5.364 | 5.410 | 5.255 | 5.279 | 954,777 | -0.05(-0.87%) |
Oct 07, 2013 | 5.341 | 5.372 | 5.279 | 5.325 | 961,025 | -0.02(-0.44%) |
Oct 04, 2013 | 5.185 | 5.348 | 5.170 | 5.348 | 1,661,208 | +0.15(+2.84%) |
Oct 03, 2013 | 5.115 | 5.224 | 5.046 | 5.201 | 2,679,273 | +0.09(+1.67%) |
Oct 02, 2013 | 5.162 | 5.201 | 5.108 | 5.115 | 808,505 | -0.08(-1.49%) |
Oct 01, 2013 | 5.170 | 5.201 | 5.084 | 5.193 | 560,557 | -0.02(-0.45%) |
Sep 27, 2013 | 5.232 | 5.271 | 5.185 | 5.216 | 403,012 | -0.06(-1.18%) |
Sep 26, 2013 | 5.271 | 5.317 | 5.232 | 5.279 | 644,123 | +0.01(+0.15%) |
Sep 25, 2013 | 5.302 | 5.348 | 5.263 | 5.271 | 661,925 | -0.04(-0.73%) |
Sep 24, 2013 | 5.418 | 5.418 | 5.279 | 5.310 | 936,781 | -0.12(-2.15%) |
Sep 23, 2013 | 5.449 | 5.457 | 5.372 | 5.426 | 831,205 | -0.01(-0.14%) |
Sep 20, 2013 | 5.473 | 5.496 | 5.418 | 5.434 | 793,829 | -0.03(-0.57%) |
Sep 19, 2013 | 5.519 | 5.563 | 5.395 | 5.465 | 639,116 | -0.05(-0.98%) |
Sep 18, 2013 | 5.752 | 5.752 | 5.511 | 5.519 | 1,744,403 | -0.23(-4.05%) |
Sep 17, 2013 | 5.605 | 5.768 | 5.566 | 5.752 | 610,974 | +0.13(+2.35%) |
Sep 16, 2013 | 5.612 | 5.674 | 5.589 | 5.620 | 797,687 | +0.04(+0.70%) |
Sep 13, 2013 | 5.496 | 5.589 | 5.407 | 5.581 | 1,196,934 | +0.12(+2.28%) |
Sep 12, 2013 | 5.372 | 5.542 | 5.333 | 5.457 | 1,473,877 | +0.07(+1.30%) |
Sep 11, 2013 | 5.418 | 5.496 | 5.387 | 5.387 | 448,923 | -0.05(-0.86%) |
Sep 10, 2013 | 5.333 | 5.457 | 5.333 | 5.434 | 622,429 | +0.12(+2.19%) |
Sep 09, 2013 | 5.255 | 5.356 | 5.255 | 5.317 | 680,317 | +0.07(+1.33%) |
Sep 06, 2013 | 5.341 | 5.348 | 5.162 | 5.247 | 707,789 | -0.05(-1.02%) |
Sep 05, 2013 | 5.077 | 5.352 | 5.077 | 5.302 | 1,012,744 | +0.22(+4.27%) |
Sep 04, 2013 | 5.139 | 5.185 | 5.046 | 5.084 | 412,611 | -0.06(-1.21%) |
Sep 03, 2013 | 5.178 | 5.209 | 5.100 | 5.147 | 369,446 | +0.03(+0.61%) |
Aug 30, 2013 | 5.131 | 5.209 | 5.100 | 5.115 | 691,526 | -0.03(-0.60%) |
Aug 29, 2013 | 5.015 | 5.162 | 5.015 | 5.147 | 544,080 | +0.10(+2.00%) |
Aug 28, 2013 | 5.046 | 5.112 | 5.007 | 5.046 | 543,930 | -0.02(-0.31%) |
Aug 27, 2013 | 5.162 | 5.162 | 5.030 | 5.061 | 683,290 | -0.16(-2.98%) |
Aug 26, 2013 | 5.162 | 5.271 | 5.123 | 5.216 | 484,698 | +0.08(+1.51%) |
Aug 23, 2013 | 5.154 | 5.232 | 5.084 | 5.139 | 513,683 | -0.02(-0.30%) |
Aug 22, 2013 | 5.069 | 5.193 | 4.968 | 5.154 | 551,810 | +0.09(+1.68%) |
Aug 21, 2013 | 5.162 | 5.170 | 5.061 | 5.069 | 499,368 | -0.13(-2.54%) |
Aug 20, 2013 | 5.224 | 5.251 | 5.139 | 5.201 | 490,411 | -0.03(-0.59%) |
Aug 19, 2013 | 5.240 | 5.286 | 5.170 | 5.232 | 495,624 | -0.03(-0.59%) |
Aug 16, 2013 | 5.403 | 5.449 | 5.263 | 5.263 | 716,917 | -0.18(-3.28%) |
Aug 15, 2013 | 5.473 | 5.589 | 5.426 | 5.442 | 741,514 | -0.09(-1.68%) |
Aug 14, 2013 | 5.581 | 5.612 | 5.519 | 5.535 | 837,417 | -0.03(-0.56%) |
Aug 13, 2013 | 5.589 | 5.589 | 5.449 | 5.566 | 633,013 | -0.03(-0.55%) |
Aug 12, 2013 | 5.496 | 5.647 | 5.480 | 5.597 | 751,229 | +0.09(+1.69%) |
Aug 09, 2013 | 5.473 | 5.573 | 5.387 | 5.504 | 593,548 | +0.03(+0.57%) |
Aug 08, 2013 | 5.302 | 5.488 | 5.224 | 5.473 | 736,486 | +0.22(+4.14%) |
Aug 07, 2013 | 5.271 | 5.286 | 5.084 | 5.255 | 739,831 | -0.02(-0.29%) |
Aug 06, 2013 | 5.185 | 5.310 | 5.131 | 5.271 | 1,020,687 | +0.07(+1.34%) |
Aug 05, 2013 | 5.279 | 5.348 | 5.185 | 5.201 | 816,296 | -0.09(-1.62%) |
Aug 02, 2013 | 5.263 | 5.310 | 5.139 | 5.286 | 1,106,589 | +0.02(+0.44%) |
Aug 01, 2013 | 5.154 | 5.317 | 5.109 | 5.263 | 1,961,303 | +0.13(+2.57%) |
Jul 31, 2013 | 5.294 | 5.473 | 5.092 | 5.131 | 2,109,432 | -0.51(-9.08%) |
Jul 30, 2013 | 5.519 | 5.775 | 5.519 | 5.643 | 1,428,535 | +0.14(+2.54%) |
Jul 29, 2013 | 5.535 | 5.566 | 5.395 | 5.504 | 880,608 | -0.06(-1.12%) |
Jul 26, 2013 | 5.667 | 5.667 | 5.511 | 5.566 | 418,277 | -0.16(-2.85%) |
Jul 25, 2013 | 5.535 | 5.752 | 5.515 | 5.729 | 573,586 | +0.17(+3.07%) |
Jul 24, 2013 | 5.519 | 5.593 | 5.496 | 5.558 | 356,740 | +0.05(+0.99%) |
Jul 23, 2013 | 5.403 | 5.511 | 5.368 | 5.504 | 305,040 | +0.12(+2.16%) |
Jul 22, 2013 | 5.411 | 5.465 | 5.364 | 5.387 | 429,122 | -0.08(-1.42%) |
Jul 19, 2013 | 5.449 | 5.550 | 5.430 | 5.465 | 351,036 | -0.01(-0.14%) |
Jul 18, 2013 | 5.418 | 5.523 | 5.410 | 5.473 | 677,215 | +0.07(+1.29%) |
Jul 17, 2013 | 5.333 | 5.457 | 5.310 | 5.403 | 545,747 | +0.09(+1.61%) |
Jul 16, 2013 | 5.286 | 5.333 | 5.178 | 5.317 | 684,620 | +0.02(+0.44%) |
Jul 15, 2013 | 5.286 | 5.372 | 5.224 | 5.294 | 619,984 | +0.02(+0.44%) |
Jul 12, 2013 | 5.224 | 5.302 | 5.201 | 5.271 | 668,186 | +0.03(+0.59%) |
Jul 11, 2013 | 5.310 | 5.341 | 5.178 | 5.240 | 798,067 | -0.01(-0.15%) |
Jul 10, 2013 | 5.193 | 5.271 | 5.162 | 5.247 | 921,474 | +0.05(+1.05%) |
Jul 09, 2013 | 5.123 | 5.255 | 5.100 | 5.193 | 1,007,886 | +0.09(+1.83%) |
Jul 08, 2013 | 5.100 | 5.178 | 5.026 | 5.100 | 772,607 | +0.03(+0.61%) |
Jul 05, 2013 | 5.022 | 5.077 | 4.840 | 5.069 | 1,269,681 | +0.13(+2.67%) |
Jul 03, 2013 | 4.805 | 4.991 | 4.720 | 4.937 | 1,233,458 | -0.04(-0.78%) |
Jul 02, 2013 | 5.092 | 5.092 | 4.960 | 4.976 | 1,382,692 | -0.10(-1.99%) |