Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 5.185 | 5.172 | 5.172 | 5.172 | 933,526 | +0.00(+0.00%) |
Aug 28, 2014 | 5.146 | 5.179 | 5.140 | 5.172 | 1,133,427 | -0.05(-0.88%) |
Aug 27, 2014 | 5.205 | 5.218 | 5.185 | 5.218 | 1,340,301 | +0.06(+1.14%) |
Aug 26, 2014 | 5.140 | 5.195 | 5.120 | 5.159 | 1,950,866 | +0.12(+2.33%) |
Aug 25, 2014 | 5.029 | 5.048 | 5.020 | 5.042 | 1,756,167 | +0.03(+0.65%) |
Aug 22, 2014 | 5.022 | 5.035 | 4.996 | 5.009 | 1,112,304 | -0.03(-0.52%) |
Aug 21, 2014 | 4.970 | 5.048 | 4.957 | 5.035 | 1,557,813 | +0.04(+0.73%) |
Aug 20, 2014 | 4.992 | 5.012 | 4.986 | 4.999 | 1,639,078 | -0.02(-0.38%) |
Aug 19, 2014 | 5.005 | 5.024 | 4.986 | 5.018 | 2,042,819 | +0.02(+0.38%) |
Aug 18, 2014 | 4.986 | 5.005 | 4.966 | 4.999 | 1,864,743 | -0.01(-0.26%) |
Aug 15, 2014 | 5.018 | 5.050 | 4.954 | 5.012 | 1,531,485 | +0.06(+1.16%) |
Aug 14, 2014 | 4.999 | 5.012 | 4.935 | 4.954 | 2,037,161 | -0.14(-2.76%) |
Aug 13, 2014 | 5.095 | 5.120 | 5.087 | 5.095 | 769,673 | +0.01(+0.13%) |
Aug 12, 2014 | 5.088 | 5.108 | 5.072 | 5.088 | 521,501 | +0.00(+0.00%) |
Aug 11, 2014 | 5.076 | 5.120 | 5.069 | 5.088 | 899,878 | +0.04(+0.89%) |
Aug 08, 2014 | 4.999 | 5.037 | 4.973 | 5.044 | 956,022 | +0.05(+1.03%) |
Aug 07, 2014 | 5.088 | 5.101 | 4.986 | 4.992 | 1,411,299 | -0.12(-2.38%) |
Aug 06, 2014 | 5.101 | 5.133 | 5.088 | 5.114 | 2,928,684 | -0.02(-0.37%) |
Aug 05, 2014 | 5.223 | 5.229 | 5.114 | 5.133 | 1,910,227 | -0.07(-1.35%) |
Aug 04, 2014 | 5.210 | 5.214 | 5.146 | 5.204 | 1,081,094 | -0.03(-0.49%) |
Aug 01, 2014 | 5.248 | 5.274 | 5.203 | 5.229 | 2,069,618 | +0.03(+0.62%) |
Jul 31, 2014 | 5.274 | 5.300 | 5.184 | 5.197 | 1,849,869 | -0.14(-2.64%) |
Jul 30, 2014 | 5.357 | 5.364 | 5.300 | 5.338 | 1,728,211 | +0.04(+0.72%) |
Jul 29, 2014 | 5.325 | 5.332 | 5.293 | 5.300 | 1,333,057 | -0.04(-0.84%) |
Jul 28, 2014 | 5.351 | 5.364 | 5.312 | 5.344 | 2,271,235 | -0.01(-0.24%) |
Jul 25, 2014 | 5.396 | 5.402 | 5.344 | 5.357 | 1,173,595 | -0.03(-0.59%) |
Jul 24, 2014 | 5.389 | 5.415 | 5.376 | 5.389 | 1,187,305 | +0.08(+1.45%) |
Jul 23, 2014 | 5.344 | 5.351 | 5.306 | 5.312 | 1,006,899 | -0.04(-0.84%) |
Jul 22, 2014 | 5.357 | 5.370 | 5.338 | 5.357 | 1,401,489 | -0.04(-0.83%) |
Jul 21, 2014 | 5.428 | 5.428 | 5.402 | 5.402 | 977,667 | -0.08(-1.52%) |
Jul 18, 2014 | 5.450 | 5.492 | 5.440 | 5.485 | 786,900 | +0.05(+0.94%) |
Jul 17, 2014 | 5.504 | 5.549 | 5.428 | 5.434 | 1,384,309 | -0.15(-2.64%) |
Jul 16, 2014 | 5.600 | 5.600 | 5.575 | 5.581 | 854,432 | +0.04(+0.81%) |
Jul 15, 2014 | 5.543 | 5.572 | 5.492 | 5.536 | 1,187,518 | -0.05(-0.92%) |
Jul 14, 2014 | 5.581 | 5.613 | 5.568 | 5.588 | 776,871 | +0.04(+0.69%) |
Jul 11, 2014 | 5.504 | 5.562 | 5.489 | 5.549 | 873,608 | -0.03(-0.57%) |
Jul 10, 2014 | 5.536 | 5.594 | 5.506 | 5.581 | 858,822 | -0.05(-0.91%) |
Jul 09, 2014 | 5.607 | 5.639 | 5.594 | 5.632 | 721,760 | +0.03(+0.46%) |
Jul 08, 2014 | 5.639 | 5.639 | 5.581 | 5.607 | 1,685,291 | -0.08(-1.46%) |
Jul 07, 2014 | 5.671 | 5.696 | 5.645 | 5.690 | 1,831,924 | -0.08(-1.44%) |
Jul 03, 2014 | 5.709 | 5.773 | 5.773 | 5.773 | 1,298,171 | +0.16(+2.85%) |
Jul 02, 2014 | 5.639 | 5.658 | 5.613 | 5.613 | 1,561,102 | -0.03(-0.57%) |
Jul 01, 2014 | 5.626 | 5.664 | 5.620 | 5.645 | 1,533,104 | +0.03(+0.57%) |
Jun 30, 2014 | 5.575 | 5.620 | 5.568 | 5.613 | 1,624,506 | +0.04(+0.69%) |
Jun 27, 2014 | 5.568 | 5.581 | 5.549 | 5.575 | 762,861 | -0.01(-0.23%) |
Jun 26, 2014 | 5.568 | 5.600 | 5.524 | 5.588 | 1,444,152 | -0.04(-0.80%) |
Jun 25, 2014 | 5.594 | 5.658 | 5.575 | 5.632 | 960,512 | -0.01(-0.11%) |
Jun 24, 2014 | 5.684 | 5.703 | 5.639 | 5.639 | 1,148,862 | -0.04(-0.68%) |
Jun 23, 2014 | 5.684 | 5.684 | 5.658 | 5.677 | 530,581 | -0.06(-1.11%) |
Jun 20, 2014 | 5.754 | 5.780 | 5.716 | 5.741 | 1,233,261 | -0.01(-0.22%) |
Jun 19, 2014 | 5.786 | 5.805 | 5.748 | 5.754 | 833,795 | -0.05(-0.88%) |
Jun 18, 2014 | 5.780 | 5.812 | 5.741 | 5.805 | 3,799,828 | +0.18(+3.19%) |
Jun 17, 2014 | 5.556 | 5.639 | 5.543 | 5.626 | 824,558 | +0.06(+1.15%) |
Jun 16, 2014 | 5.549 | 5.588 | 5.543 | 5.562 | 939,937 | -0.02(-0.34%) |
Jun 13, 2014 | 5.575 | 5.594 | 5.556 | 5.581 | 1,993,854 | -0.01(-0.11%) |
Jun 12, 2014 | 5.632 | 5.642 | 5.588 | 5.588 | 1,337,422 | -0.09(-1.58%) |
Jun 11, 2014 | 5.674 | 5.696 | 5.652 | 5.677 | 805,316 | -0.03(-0.56%) |
Jun 10, 2014 | 5.690 | 5.722 | 5.671 | 5.709 | 889,680 | -0.06(-1.00%) |
Jun 06, 2014 | 5.741 | 5.767 | 5.716 | 5.767 | 1,124,386 | +0.03(+0.45%) |
Jun 05, 2014 | 5.709 | 5.748 | 5.684 | 5.741 | 1,360,962 | +0.05(+0.90%) |
Jun 04, 2014 | 5.607 | 5.690 | 5.600 | 5.690 | 1,264,994 | +0.09(+1.60%) |
Jun 03, 2014 | 5.588 | 5.607 | 5.575 | 5.600 | 917,706 | +0.01(+0.23%) |
Jun 02, 2014 | 5.600 | 5.607 | 5.565 | 5.588 | 1,369,802 | +0.01(+0.23%) |
May 30, 2014 | 5.575 | 5.604 | 5.556 | 5.575 | 2,370,867 | -0.01(-0.23%) |
May 29, 2014 | 5.575 | 5.594 | 5.556 | 5.588 | 810,217 | +0.01(+0.23%) |
May 28, 2014 | 5.575 | 5.594 | 5.568 | 5.575 | 1,173,820 | +0.01(+0.23%) |
May 27, 2014 | 5.568 | 5.575 | 5.543 | 5.562 | 1,691,628 | +0.04(+0.70%) |
May 23, 2014 | 5.485 | 5.524 | 5.524 | 5.524 | 1,607,207 | +0.04(+0.64%) |
May 22, 2014 | 5.453 | 5.492 | 5.440 | 5.488 | 1,342,594 | -0.03(-0.52%) |
May 21, 2014 | 5.448 | 5.523 | 5.442 | 5.517 | 2,363,628 | +0.10(+1.86%) |
May 20, 2014 | 5.448 | 5.460 | 5.404 | 5.416 | 2,830,531 | +0.04(+0.70%) |
May 19, 2014 | 5.297 | 5.388 | 5.297 | 5.379 | 2,954,232 | +0.07(+1.30%) |
May 16, 2014 | 5.341 | 5.347 | 5.272 | 5.309 | 2,565,519 | -0.13(-2.43%) |
May 15, 2014 | 5.442 | 5.451 | 5.347 | 5.442 | 2,153,312 | -0.03(-0.57%) |
May 14, 2014 | 5.574 | 5.586 | 5.473 | 5.473 | 2,083,421 | -0.13(-2.25%) |
May 13, 2014 | 5.643 | 5.643 | 5.593 | 5.599 | 1,508,424 | -0.05(-0.89%) |
May 12, 2014 | 5.637 | 5.655 | 5.624 | 5.649 | 763,331 | +0.04(+0.67%) |
May 09, 2014 | 5.618 | 5.637 | 5.586 | 5.611 | 1,106,659 | -0.06(-1.11%) |
May 08, 2014 | 5.662 | 5.725 | 5.649 | 5.674 | 3,483,499 | +0.02(+0.33%) |
May 07, 2014 | 5.655 | 5.668 | 5.611 | 5.655 | 1,328,635 | -0.03(-0.55%) |
May 06, 2014 | 5.681 | 5.744 | 5.662 | 5.687 | 1,342,972 | -0.03(-0.55%) |
May 05, 2014 | 5.643 | 5.731 | 5.624 | 5.718 | 2,009,631 | -0.04(-0.76%) |
May 02, 2014 | 5.750 | 5.781 | 5.734 | 5.762 | 1,256,646 | +0.01(+0.22%) |
May 01, 2014 | 5.788 | 5.825 | 5.737 | 5.750 | 2,683,835 | -0.05(-0.87%) |
Apr 30, 2014 | 5.643 | 5.813 | 5.643 | 5.800 | 2,730,102 | +0.08(+1.32%) |
Apr 29, 2014 | 5.643 | 5.725 | 5.643 | 5.725 | 4,584,237 | +0.14(+2.48%) |
Apr 28, 2014 | 5.580 | 5.618 | 5.542 | 5.586 | 2,530,448 | -0.03(-0.45%) |
Apr 25, 2014 | 5.567 | 5.618 | 5.542 | 5.611 | 2,733,908 | -0.03(-0.56%) |
Apr 24, 2014 | 5.618 | 5.643 | 5.536 | 5.643 | 2,499,170 | +0.00(+0.00%) |
Apr 23, 2014 | 5.630 | 5.643 | 5.588 | 5.643 | 2,188,293 | +0.01(+0.22%) |
Apr 22, 2014 | 5.586 | 5.630 | 5.567 | 5.630 | 4,123,683 | +0.09(+1.70%) |
Apr 21, 2014 | 5.561 | 5.574 | 5.517 | 5.536 | 470,751 | -0.01(-0.23%) |
Apr 17, 2014 | 5.486 | 5.548 | 5.548 | 5.548 | 735,516 | +0.07(+1.26%) |
Apr 16, 2014 | 5.423 | 5.479 | 5.410 | 5.479 | 847,314 | +0.09(+1.75%) |
Apr 15, 2014 | 5.416 | 5.429 | 5.303 | 5.385 | 1,287,063 | -0.06(-1.04%) |
Apr 14, 2014 | 5.448 | 5.467 | 5.398 | 5.442 | 1,670,236 | -0.03(-0.57%) |
Apr 11, 2014 | 5.504 | 5.555 | 5.467 | 5.473 | 1,313,720 | -0.11(-1.92%) |
Apr 10, 2014 | 5.687 | 5.718 | 5.580 | 5.580 | 1,220,592 | -0.14(-2.53%) |
Apr 09, 2014 | 5.693 | 5.737 | 5.668 | 5.725 | 898,351 | +0.07(+1.22%) |
Apr 08, 2014 | 5.655 | 5.687 | 5.637 | 5.655 | 844,580 | -0.02(-0.33%) |
Apr 07, 2014 | 5.731 | 5.731 | 5.655 | 5.674 | 2,534,191 | -0.06(-1.10%) |
Apr 04, 2014 | 5.819 | 5.832 | 5.731 | 5.737 | 1,245,819 | -0.08(-1.30%) |
Apr 03, 2014 | 5.806 | 5.832 | 5.781 | 5.813 | 674,341 | -0.05(-0.86%) |
Apr 02, 2014 | 5.857 | 5.876 | 5.825 | 5.863 | 1,683,258 | +0.01(+0.11%) |
Apr 01, 2014 | 5.838 | 5.863 | 5.813 | 5.857 | 795,690 | +0.07(+1.20%) |
Mar 31, 2014 | 5.762 | 5.788 | 5.744 | 5.788 | 4,892,938 | +0.13(+2.34%) |
Mar 28, 2014 | 5.662 | 5.715 | 5.640 | 5.655 | 5,285,242 | -0.06(-0.99%) |
Mar 27, 2014 | 5.706 | 5.725 | 5.681 | 5.712 | 1,193,901 | +0.07(+1.23%) |
Mar 26, 2014 | 5.718 | 5.725 | 5.630 | 5.643 | 1,324,548 | -0.01(-0.22%) |
Mar 25, 2014 | 5.611 | 5.662 | 5.586 | 5.655 | 1,582,074 | +0.06(+1.12%) |
Mar 24, 2014 | 5.624 | 5.624 | 5.536 | 5.593 | 766,934 | +0.01(+0.11%) |
Mar 21, 2014 | 5.655 | 5.668 | 5.561 | 5.586 | 1,126,393 | -0.08(-1.33%) |
Mar 20, 2014 | 5.611 | 5.668 | 5.599 | 5.662 | 1,924,208 | +0.20(+3.69%) |
Mar 19, 2014 | 5.580 | 5.580 | 5.423 | 5.460 | 1,598,490 | -0.11(-2.03%) |
Mar 18, 2014 | 5.536 | 5.586 | 5.523 | 5.574 | 1,135,226 | +0.04(+0.68%) |
Mar 17, 2014 | 5.555 | 5.586 | 5.523 | 5.536 | 918,467 | +0.05(+0.92%) |
Mar 14, 2014 | 5.530 | 5.567 | 5.486 | 5.486 | 1,441,900 | -0.03(-0.57%) |
Mar 13, 2014 | 5.649 | 5.662 | 5.504 | 5.517 | 1,633,626 | -0.06(-1.13%) |
Mar 12, 2014 | 5.504 | 5.599 | 5.479 | 5.580 | 2,752,773 | +0.04(+0.68%) |
Mar 11, 2014 | 5.530 | 5.567 | 5.514 | 5.542 | 2,810,125 | -0.03(-0.45%) |
Mar 10, 2014 | 5.542 | 5.574 | 5.511 | 5.567 | 2,127,501 | -0.02(-0.34%) |
Mar 07, 2014 | 5.643 | 5.643 | 5.523 | 5.586 | 1,531,092 | -0.09(-1.66%) |
Mar 06, 2014 | 5.693 | 5.711 | 5.662 | 5.681 | 710,065 | +0.04(+0.67%) |
Mar 05, 2014 | 5.630 | 5.687 | 5.630 | 5.643 | 3,575,134 | +0.02(+0.34%) |
Mar 04, 2014 | 5.567 | 5.637 | 5.548 | 5.624 | 4,076,270 | +0.20(+3.71%) |
Mar 03, 2014 | 5.398 | 5.429 | 5.353 | 5.423 | 3,820,509 | -0.21(-3.69%) |
Feb 28, 2014 | 5.643 | 5.674 | 5.605 | 5.630 | 711,017 | +0.04(+0.68%) |
Feb 27, 2014 | 5.536 | 5.611 | 5.517 | 5.593 | 489,955 | -0.01(-0.22%) |
Feb 26, 2014 | 5.624 | 5.624 | 5.580 | 5.605 | 571,609 | -0.04(-0.67%) |
Feb 25, 2014 | 5.668 | 5.674 | 5.618 | 5.643 | 713,476 | -0.03(-0.44%) |
Feb 24, 2014 | 5.643 | 5.687 | 5.630 | 5.668 | 1,052,501 | -0.01(-0.11%) |
Feb 21, 2014 | 5.706 | 5.718 | 5.640 | 5.674 | 1,546,103 | +0.18(+3.32%) |
Feb 20, 2014 | 5.442 | 5.498 | 5.391 | 5.492 | 2,350,372 | -0.28(-4.90%) |
Feb 19, 2014 | 5.825 | 5.857 | 5.756 | 5.775 | 795,400 | -0.09(-1.61%) |
Feb 18, 2014 | 5.876 | 5.894 | 5.850 | 5.869 | 851,514 | +0.06(+1.08%) |
Feb 14, 2014 | 5.769 | 5.806 | 5.806 | 5.806 | 962,196 | +0.07(+1.21%) |
Feb 13, 2014 | 5.681 | 5.744 | 5.680 | 5.737 | 885,872 | +0.04(+0.66%) |
Feb 12, 2014 | 5.681 | 5.712 | 5.668 | 5.699 | 1,160,946 | +0.03(+0.44%) |
Feb 11, 2014 | 5.637 | 5.683 | 5.624 | 5.674 | 1,163,787 | +0.09(+1.69%) |
Feb 10, 2014 | 5.567 | 5.586 | 5.555 | 5.580 | 1,059,743 | -0.02(-0.34%) |
Feb 07, 2014 | 5.580 | 5.611 | 5.536 | 5.599 | 1,615,940 | +0.06(+1.02%) |
Feb 06, 2014 | 5.486 | 5.548 | 5.479 | 5.542 | 974,228 | +0.14(+2.68%) |
Feb 05, 2014 | 5.385 | 5.413 | 5.366 | 5.398 | 1,607,402 | +0.03(+0.47%) |
Feb 04, 2014 | 5.379 | 5.398 | 5.353 | 5.372 | 1,490,043 | +0.09(+1.79%) |
Feb 03, 2014 | 5.391 | 5.410 | 5.265 | 5.278 | 1,650,201 | -0.18(-3.23%) |
Jan 31, 2014 | 5.448 | 5.517 | 5.416 | 5.454 | 1,626,844 | -0.11(-1.92%) |
Jan 30, 2014 | 5.542 | 5.586 | 5.523 | 5.561 | 642,021 | +0.04(+0.68%) |
Jan 29, 2014 | 5.530 | 5.586 | 5.511 | 5.523 | 884,807 | -0.14(-2.44%) |
Jan 28, 2014 | 5.618 | 5.668 | 5.612 | 5.662 | 1,187,439 | +0.13(+2.39%) |
Jan 27, 2014 | 5.580 | 5.593 | 5.492 | 5.530 | 1,147,663 | -0.03(-0.45%) |
Jan 24, 2014 | 5.725 | 5.731 | 5.555 | 5.555 | 2,063,293 | -0.22(-3.81%) |
Jan 23, 2014 | 5.850 | 5.863 | 5.756 | 5.775 | 4,264,675 | +0.03(+0.44%) |
Jan 22, 2014 | 5.731 | 5.762 | 5.712 | 5.750 | 2,614,999 | +0.04(+0.77%) |
Jan 21, 2014 | 5.699 | 5.712 | 5.643 | 5.706 | 1,652,197 | -0.09(-1.63%) |
Jan 17, 2014 | 5.781 | 5.800 | 5.800 | 5.800 | 1,921,849 | -0.05(-0.86%) |
Jan 16, 2014 | 5.857 | 5.869 | 5.813 | 5.850 | 2,009,107 | -0.02(-0.32%) |
Jan 15, 2014 | 5.888 | 5.876 | 5.806 | 5.869 | 2,474,857 | -0.02(-0.32%) |
Jan 14, 2014 | 5.813 | 5.888 | 5.806 | 5.888 | 1,700,925 | +0.09(+1.63%) |
Jan 13, 2014 | 5.832 | 5.863 | 5.775 | 5.794 | 1,633,999 | -0.04(-0.65%) |
Jan 10, 2014 | 5.869 | 5.876 | 5.781 | 5.832 | 1,863,145 | -0.10(-1.70%) |
Jan 09, 2014 | 5.913 | 5.945 | 5.869 | 5.932 | 1,572,615 | -0.02(-0.32%) |
Jan 08, 2014 | 5.932 | 5.957 | 5.901 | 5.951 | 1,382,127 | +0.10(+1.72%) |
Jan 07, 2014 | 5.825 | 5.876 | 5.819 | 5.850 | 1,266,670 | -0.05(-0.85%) |
Jan 06, 2014 | 5.926 | 5.945 | 5.894 | 5.901 | 1,091,062 | +0.01(+0.21%) |
Jan 03, 2014 | 5.907 | 5.926 | 5.888 | 5.888 | 1,120,088 | -0.01(-0.21%) |
Jan 02, 2014 | 5.894 | 5.913 | 5.857 | 5.901 | 1,722,900 | -0.06(-1.05%) |
Dec 31, 2013 | 5.932 | 5.964 | 5.964 | 5.964 | 878,105 | +0.03(+0.53%) |
Dec 30, 2013 | 5.932 | 5.964 | 5.907 | 5.932 | 1,034,989 | +0.00(+0.00%) |
Dec 27, 2013 | 5.913 | 5.939 | 5.907 | 5.932 | 931,737 | +0.05(+0.86%) |
Dec 26, 2013 | 5.850 | 5.888 | 5.832 | 5.882 | 867,771 | +0.06(+1.08%) |
Dec 24, 2013 | 5.838 | 5.844 | 5.813 | 5.819 | 447,663 | +0.02(+0.33%) |
Dec 23, 2013 | 5.775 | 5.828 | 5.775 | 5.800 | 1,405,007 | +0.11(+1.99%) |
Dec 20, 2013 | 5.693 | 5.712 | 5.681 | 5.687 | 1,346,661 | +0.03(+0.56%) |
Dec 19, 2013 | 5.643 | 5.674 | 5.633 | 5.655 | 1,169,881 | +0.14(+2.63%) |
Dec 18, 2013 | 5.448 | 5.517 | 5.372 | 5.511 | 3,091,160 | +0.15(+2.82%) |
Dec 17, 2013 | 5.391 | 5.398 | 5.338 | 5.360 | 862,290 | -0.08(-1.39%) |
Dec 16, 2013 | 5.442 | 5.486 | 5.426 | 5.435 | 1,035,350 | +0.02(+0.35%) |
Dec 13, 2013 | 5.429 | 5.454 | 5.398 | 5.416 | 1,069,956 | +0.02(+0.35%) |
Dec 12, 2013 | 5.448 | 5.467 | 5.360 | 5.398 | 2,210,782 | -0.11(-1.94%) |
Dec 11, 2013 | 5.593 | 5.605 | 5.492 | 5.504 | 822,181 | -0.08(-1.35%) |
Dec 10, 2013 | 5.586 | 5.605 | 5.569 | 5.580 | 932,739 | +0.05(+0.91%) |
Dec 09, 2013 | 5.479 | 5.548 | 5.479 | 5.530 | 634,553 | +0.04(+0.80%) |
Dec 06, 2013 | 5.467 | 5.486 | 5.448 | 5.486 | 1,208,468 | +0.09(+1.75%) |
Dec 05, 2013 | 5.498 | 5.498 | 5.379 | 5.391 | 2,315,096 | -0.15(-2.72%) |
Dec 04, 2013 | 5.479 | 5.555 | 5.467 | 5.542 | 1,837,579 | +0.03(+0.57%) |
Dec 03, 2013 | 5.536 | 5.561 | 5.498 | 5.511 | 1,613,252 | -0.03(-0.45%) |
Dec 02, 2013 | 5.555 | 5.599 | 5.530 | 5.536 | 966,938 | -0.05(-0.90%) |
Nov 29, 2013 | 5.605 | 5.624 | 5.574 | 5.586 | 386,876 | -0.01(-0.11%) |
Nov 27, 2013 | 5.605 | 5.618 | 5.574 | 5.593 | 1,072,732 | +0.02(+0.34%) |
Nov 26, 2013 | 5.586 | 5.599 | 5.558 | 5.574 | 1,368,274 | +0.07(+1.26%) |
Nov 25, 2013 | 5.586 | 5.599 | 5.498 | 5.504 | 5,737,786 | -0.06(-1.13%) |
Nov 22, 2013 | 5.555 | 5.567 | 5.517 | 5.567 | 1,870,748 | +0.06(+1.14%) |
Nov 21, 2013 | 5.492 | 5.517 | 5.473 | 5.504 | 2,042,997 | +0.16(+3.06%) |
Nov 20, 2013 | 5.385 | 5.398 | 5.319 | 5.341 | 1,144,529 | -0.01(-0.23%) |
Nov 19, 2013 | 5.353 | 5.385 | 5.341 | 5.353 | 2,860,360 | +0.00(+0.00%) |
Nov 18, 2013 | 5.385 | 5.410 | 5.353 | 5.353 | 1,680,950 | -0.01(-0.23%) |
Nov 15, 2013 | 5.341 | 5.372 | 5.322 | 5.366 | 2,347,351 | +0.02(+0.35%) |
Nov 14, 2013 | 5.328 | 5.360 | 5.316 | 5.347 | 1,546,246 | -0.03(-0.47%) |
Nov 13, 2013 | 5.291 | 5.385 | 5.284 | 5.372 | 1,942,389 | +0.16(+3.02%) |
Nov 12, 2013 | 5.234 | 5.265 | 5.190 | 5.215 | 1,589,349 | +0.07(+1.34%) |
Nov 11, 2013 | 5.146 | 5.158 | 5.108 | 5.146 | 1,845,423 | +0.03(+0.49%) |
Nov 08, 2013 | 4.957 | 5.121 | 4.957 | 5.121 | 7,181,413 | +0.18(+3.56%) |
Nov 07, 2013 | 4.970 | 5.007 | 4.945 | 4.945 | 1,522,268 | -0.04(-0.76%) |
Nov 06, 2013 | 4.938 | 4.982 | 4.926 | 4.982 | 1,852,974 | +0.13(+2.59%) |
Nov 05, 2013 | 4.894 | 4.901 | 4.857 | 4.857 | 1,218,276 | -0.10(-2.03%) |
Nov 04, 2013 | 4.957 | 4.957 | 4.916 | 4.957 | 775,020 | +0.01(+0.25%) |
Nov 01, 2013 | 4.901 | 4.951 | 4.894 | 4.945 | 1,662,307 | -0.06(-1.26%) |
Oct 31, 2013 | 4.995 | 5.033 | 4.979 | 5.007 | 942,049 | +0.02(+0.38%) |
Oct 30, 2013 | 5.026 | 5.039 | 4.963 | 4.989 | 1,623,602 | -0.02(-0.38%) |
Oct 29, 2013 | 5.001 | 5.020 | 4.992 | 5.007 | 1,044,669 | +0.05(+1.02%) |
Oct 28, 2013 | 4.989 | 4.995 | 4.945 | 4.957 | 1,224,909 | -0.06(-1.13%) |
Oct 25, 2013 | 5.045 | 5.045 | 4.995 | 5.014 | 1,361,019 | -0.10(-1.97%) |
Oct 24, 2013 | 5.121 | 5.127 | 5.096 | 5.114 | 648,375 | +0.05(+0.99%) |
Oct 23, 2013 | 5.064 | 5.083 | 5.045 | 5.064 | 744,943 | -0.03(-0.49%) |
Oct 22, 2013 | 5.077 | 5.127 | 5.070 | 5.089 | 1,200,318 | +0.00(+0.00%) |
Oct 21, 2013 | 5.140 | 5.140 | 5.077 | 5.089 | 1,333,220 | -0.07(-1.34%) |
Oct 18, 2013 | 5.121 | 5.165 | 5.102 | 5.158 | 1,137,442 | +0.08(+1.49%) |
Oct 17, 2013 | 5.014 | 5.096 | 5.014 | 5.083 | 1,826,145 | +0.09(+1.76%) |
Oct 16, 2013 | 4.945 | 5.014 | 4.932 | 4.995 | 1,127,071 | +0.06(+1.28%) |
Oct 15, 2013 | 4.945 | 4.957 | 4.926 | 4.932 | 788,770 | -0.01(-0.25%) |
Oct 14, 2013 | 4.882 | 4.945 | 4.875 | 4.945 | 777,961 | +0.05(+1.03%) |
Oct 11, 2013 | 4.863 | 4.894 | 4.863 | 4.894 | 1,232,074 | +0.03(+0.65%) |
Oct 10, 2013 | 4.857 | 4.882 | 4.844 | 4.863 | 2,026,565 | +0.13(+2.66%) |
Oct 09, 2013 | 4.750 | 4.750 | 4.699 | 4.737 | 1,188,545 | -0.01(-0.27%) |
Oct 08, 2013 | 4.812 | 4.825 | 4.750 | 4.750 | 620,606 | -0.06(-1.18%) |
Oct 07, 2013 | 4.794 | 4.825 | 4.794 | 4.806 | 739,161 | -0.05(-1.04%) |
Oct 04, 2013 | 4.863 | 4.882 | 4.847 | 4.857 | 757,310 | +0.01(+0.13%) |
Oct 03, 2013 | 4.875 | 4.888 | 4.831 | 4.850 | 1,354,683 | +0.02(+0.39%) |
Oct 02, 2013 | 4.825 | 4.838 | 4.781 | 4.831 | 1,389,417 | +0.04(+0.79%) |
Oct 01, 2013 | 4.718 | 4.794 | 4.712 | 4.794 | 1,398,465 | +0.14(+2.97%) |
Sep 30, 2013 | 4.636 | 4.680 | 4.624 | 4.655 | 1,109,745 | -0.04(-0.94%) |
Sep 27, 2013 | 4.687 | 4.718 | 4.687 | 4.699 | 719,563 | +0.01(+0.13%) |
Sep 26, 2013 | 4.693 | 4.717 | 4.680 | 4.693 | 756,698 | -0.05(-1.06%) |
Sep 25, 2013 | 4.750 | 4.786 | 4.737 | 4.743 | 693,894 | +0.02(+0.40%) |
Sep 24, 2013 | 4.756 | 4.768 | 4.724 | 4.724 | 872,163 | -0.01(-0.27%) |
Sep 23, 2013 | 4.750 | 4.756 | 4.724 | 4.737 | 1,202,996 | +0.01(+0.13%) |
Sep 20, 2013 | 4.762 | 4.781 | 4.724 | 4.731 | 1,726,200 | +0.02(+0.40%) |
Sep 19, 2013 | 4.768 | 4.775 | 4.712 | 4.712 | 3,843,216 | -0.25(-4.95%) |
Sep 18, 2013 | 4.857 | 4.985 | 4.841 | 4.957 | 2,769,156 | +0.11(+2.34%) |
Sep 17, 2013 | 4.812 | 4.844 | 4.800 | 4.844 | 762,541 | +0.01(+0.13%) |
Sep 16, 2013 | 4.844 | 4.847 | 4.787 | 4.838 | 1,579,531 | +0.03(+0.65%) |
Sep 13, 2013 | 4.794 | 4.819 | 4.746 | 4.806 | 872,670 | +0.00(+0.00%) |
Sep 12, 2013 | 4.825 | 4.838 | 4.794 | 4.806 | 939,387 | -0.08(-1.55%) |
Sep 11, 2013 | 4.825 | 4.882 | 4.819 | 4.882 | 976,458 | +0.08(+1.57%) |
Sep 10, 2013 | 4.794 | 4.822 | 4.781 | 4.806 | 2,648,882 | +0.09(+1.87%) |
Sep 09, 2013 | 4.680 | 4.724 | 4.668 | 4.718 | 830,313 | +0.11(+2.32%) |
Sep 06, 2013 | 4.649 | 4.661 | 4.570 | 4.611 | 1,314,309 | -0.01(-0.27%) |
Sep 05, 2013 | 4.592 | 4.624 | 4.567 | 4.624 | 1,718,135 | +0.04(+0.82%) |
Sep 04, 2013 | 4.504 | 4.592 | 4.479 | 4.586 | 1,520,415 | +0.05(+1.11%) |