Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 6.057 | 6.172 | 5.995 | 6.154 | 41,868 | +0.17(+2.81%) |
Sep 29, 2014 | 5.977 | 6.084 | 5.942 | 5.986 | 19,977 | +0.01(+0.15%) |
Sep 26, 2014 | 6.057 | 6.092 | 5.977 | 5.977 | 18,373 | -0.12(-2.03%) |
Sep 25, 2014 | 6.092 | 6.110 | 6.004 | 6.101 | 26,196 | +0.04(+0.58%) |
Sep 24, 2014 | 6.004 | 6.092 | 5.942 | 6.066 | 12,708 | +0.12(+1.93%) |
Sep 23, 2014 | 5.889 | 6.137 | 5.836 | 5.951 | 34,825 | +0.03(+0.45%) |
Sep 22, 2014 | 6.110 | 6.199 | 5.809 | 5.924 | 50,647 | -0.27(-4.43%) |
Sep 19, 2014 | 6.199 | 6.243 | 6.167 | 6.199 | 155,046 | +0.00(+0.00%) |
Sep 18, 2014 | 6.110 | 6.199 | 6.048 | 6.199 | 40,319 | +0.13(+2.19%) |
Sep 17, 2014 | 6.014 | 6.066 | 6.014 | 6.066 | 5,037 | +0.01(+0.15%) |
Sep 16, 2014 | 5.933 | 6.066 | 5.933 | 6.057 | 13,786 | +0.09(+1.48%) |
Sep 15, 2014 | 5.853 | 6.066 | 5.853 | 5.968 | 15,325 | -0.04(-0.59%) |
Sep 12, 2014 | 6.013 | 6.066 | 5.880 | 6.004 | 19,018 | +0.00(+0.07%) |
Sep 11, 2014 | 5.977 | 6.022 | 5.968 | 5.999 | 23,878 | +0.03(+0.52%) |
Sep 10, 2014 | 5.945 | 5.968 | 5.813 | 5.968 | 5,020 | +0.13(+2.28%) |
Sep 09, 2014 | 5.871 | 5.951 | 5.774 | 5.836 | 8,139 | +0.07(+1.23%) |
Sep 08, 2014 | 5.902 | 5.942 | 5.765 | 5.765 | 11,229 | -0.15(-2.54%) |
Sep 05, 2014 | 5.906 | 5.977 | 5.906 | 5.915 | 7,337 | +0.01(+0.15%) |
Sep 04, 2014 | 5.995 | 5.995 | 5.898 | 5.906 | 10,656 | -0.04(-0.60%) |
Sep 03, 2014 | 5.889 | 6.004 | 5.871 | 5.942 | 12,278 | +0.04(+0.60%) |
Sep 02, 2014 | 5.889 | 5.933 | 5.889 | 5.906 | 18,732 | -0.04(-0.74%) |
Aug 29, 2014 | 6.066 | 5.951 | 5.951 | 5.951 | 53,075 | -0.12(-1.90%) |
Aug 28, 2014 | 5.977 | 6.128 | 5.903 | 6.066 | 17,778 | +0.06(+1.03%) |
Aug 27, 2014 | 5.977 | 6.146 | 5.949 | 6.004 | 33,041 | +0.05(+0.89%) |
Aug 26, 2014 | 5.906 | 5.977 | 5.906 | 5.951 | 21,923 | +0.02(+0.30%) |
Aug 25, 2014 | 6.057 | 6.057 | 5.871 | 5.933 | 43,131 | -0.11(-1.76%) |
Aug 22, 2014 | 5.906 | 6.163 | 5.906 | 6.039 | 19,990 | +0.07(+1.19%) |
Aug 21, 2014 | 6.084 | 6.084 | 5.973 | 5.968 | 21,640 | -0.14(-2.32%) |
Aug 20, 2014 | 6.163 | 6.172 | 5.814 | 6.110 | 18,657 | -0.05(-0.86%) |
Aug 19, 2014 | 6.243 | 6.243 | 6.163 | 6.163 | 86,442 | -0.04(-0.57%) |
Aug 18, 2014 | 6.022 | 6.199 | 6.016 | 6.199 | 56,432 | +0.23(+3.86%) |
Aug 15, 2014 | 5.898 | 5.977 | 5.880 | 5.968 | 10,400 | +0.04(+0.60%) |
Aug 14, 2014 | 5.977 | 5.977 | 5.862 | 5.933 | 24,133 | -0.04(-0.59%) |
Aug 13, 2014 | 5.848 | 5.977 | 5.747 | 5.968 | 33,897 | +0.13(+2.28%) |
Aug 12, 2014 | 5.703 | 5.844 | 5.667 | 5.836 | 26,803 | +0.16(+2.81%) |
Aug 11, 2014 | 5.614 | 5.747 | 5.579 | 5.676 | 28,126 | +0.19(+3.37%) |
Aug 08, 2014 | 5.667 | 5.747 | 5.588 | 5.491 | 36,810 | -0.14(-2.50%) |
Aug 07, 2014 | 5.632 | 5.728 | 5.605 | 5.632 | 23,118 | +0.02(+0.44%) |
Aug 06, 2014 | 5.526 | 5.623 | 5.260 | 5.607 | 42,322 | +0.10(+1.80%) |
Aug 05, 2014 | 5.402 | 5.524 | 5.357 | 5.508 | 67,856 | +0.12(+2.30%) |
Aug 04, 2014 | 5.322 | 5.384 | 5.180 | 5.384 | 15,076 | +0.09(+1.67%) |
Aug 01, 2014 | 5.357 | 5.357 | 5.242 | 5.295 | 3,925 | +0.01(+0.17%) |
Jul 31, 2014 | 5.260 | 5.375 | 5.192 | 5.287 | 22,166 | -0.11(-1.97%) |
Jul 30, 2014 | 5.257 | 5.402 | 5.244 | 5.393 | 42,795 | +0.15(+2.85%) |
Jul 29, 2014 | 5.165 | 5.261 | 5.094 | 5.244 | 28,951 | +0.11(+2.05%) |
Jul 28, 2014 | 5.047 | 5.167 | 5.047 | 5.138 | 9,487 | -0.04(-0.68%) |
Jul 25, 2014 | 5.156 | 5.174 | 4.964 | 5.173 | 18,025 | +0.00(+0.00%) |
Jul 24, 2014 | 5.094 | 5.173 | 4.945 | 5.173 | 14,941 | +0.21(+4.25%) |
Jul 23, 2014 | 4.971 | 5.134 | 4.913 | 4.962 | 15,896 | +0.04(+0.71%) |
Jul 22, 2014 | 4.980 | 5.100 | 4.919 | 4.927 | 88,214 | -0.03(-0.53%) |
Jul 21, 2014 | 4.971 | 5.046 | 4.919 | 4.954 | 30,421 | +0.02(+0.36%) |
Jul 18, 2014 | 5.050 | 5.050 | 4.875 | 4.936 | 7,442 | -0.07(-1.49%) |
Jul 17, 2014 | 4.989 | 5.068 | 4.919 | 5.011 | 24,119 | +0.00(+0.09%) |
Jul 16, 2014 | 5.129 | 5.129 | 4.980 | 5.006 | 28,863 | -0.14(-2.73%) |
Jul 15, 2014 | 5.191 | 5.200 | 5.134 | 5.147 | 2,229 | -0.04(-0.84%) |
Jul 14, 2014 | 5.129 | 5.191 | 5.094 | 5.191 | 12,291 | +0.04(+0.68%) |
Jul 11, 2014 | 5.156 | 5.226 | 5.103 | 5.156 | 8,514 | +0.00(+0.00%) |
Jul 10, 2014 | 5.182 | 5.200 | 4.857 | 5.156 | 10,590 | -0.04(-0.84%) |
Jul 09, 2014 | 5.091 | 5.235 | 5.068 | 5.200 | 21,553 | +0.13(+2.60%) |
Jul 08, 2014 | 5.112 | 5.182 | 4.919 | 5.068 | 21,476 | -0.01(-0.17%) |
Jul 07, 2014 | 4.971 | 5.129 | 4.962 | 5.077 | 29,415 | +0.14(+2.85%) |
Jul 03, 2014 | 4.919 | 4.936 | 4.936 | 4.936 | 16,281 | +0.13(+2.74%) |
Jul 02, 2014 | 4.875 | 4.918 | 4.796 | 4.804 | 30,487 | -0.07(-1.44%) |
Jul 01, 2014 | 4.945 | 4.971 | 4.875 | 4.875 | 6,991 | -0.06(-1.25%) |
Jun 30, 2014 | 5.094 | 5.094 | 4.787 | 4.936 | 24,549 | -0.15(-2.94%) |
Jun 27, 2014 | 4.787 | 5.085 | 4.787 | 5.085 | 12,829 | +0.28(+5.85%) |
Jun 26, 2014 | 4.936 | 4.936 | 4.629 | 4.804 | 35,479 | -0.16(-3.19%) |
Jun 25, 2014 | 4.892 | 4.998 | 4.857 | 4.962 | 51,754 | +0.04(+0.71%) |
Jun 24, 2014 | 4.962 | 4.971 | 4.883 | 4.927 | 31,492 | -0.04(-0.71%) |
Jun 23, 2014 | 4.980 | 4.989 | 4.919 | 4.962 | 17,811 | +0.01(+0.18%) |
Jun 20, 2014 | 4.989 | 4.998 | 4.840 | 4.954 | 32,967 | -0.05(-1.05%) |
Jun 19, 2014 | 4.989 | 5.077 | 4.989 | 5.006 | 21,405 | -0.03(-0.52%) |
Jun 18, 2014 | 5.191 | 5.208 | 4.971 | 5.033 | 43,996 | -0.15(-2.88%) |
Jun 17, 2014 | 5.270 | 5.270 | 5.156 | 5.182 | 18,922 | -0.06(-1.17%) |
Jun 16, 2014 | 5.182 | 5.270 | 5.182 | 5.244 | 4,080 | +0.06(+1.19%) |
Jun 13, 2014 | 5.208 | 5.270 | 5.182 | 5.182 | 9,266 | -0.05(-1.01%) |
Jun 12, 2014 | 5.226 | 5.270 | 5.200 | 5.235 | 18,290 | +0.04(+0.85%) |
Jun 11, 2014 | 5.244 | 5.287 | 5.191 | 5.191 | 12,239 | -0.04(-0.84%) |
Jun 10, 2014 | 5.270 | 5.296 | 5.191 | 5.235 | 9,728 | -0.12(-2.30%) |
Jun 06, 2014 | 5.291 | 5.358 | 5.286 | 5.358 | 4,916 | +0.02(+0.33%) |
Jun 05, 2014 | 5.305 | 5.367 | 5.283 | 5.340 | 17,894 | +0.07(+1.33%) |
Jun 04, 2014 | 5.208 | 5.314 | 5.208 | 5.270 | 29,479 | +0.09(+1.69%) |
Jun 03, 2014 | 5.279 | 5.279 | 5.094 | 5.182 | 19,242 | -0.04(-0.84%) |
Jun 02, 2014 | 5.287 | 5.340 | 5.148 | 5.226 | 40,943 | -0.08(-1.49%) |
May 30, 2014 | 5.331 | 5.367 | 5.235 | 5.305 | 18,393 | -0.06(-1.15%) |
May 29, 2014 | 5.323 | 5.428 | 5.287 | 5.367 | 13,791 | +0.06(+1.16%) |
May 28, 2014 | 5.287 | 5.349 | 5.244 | 5.305 | 18,338 | -0.07(-1.31%) |
May 27, 2014 | 5.428 | 5.428 | 5.375 | 5.375 | 7,313 | -0.01(-0.16%) |
May 23, 2014 | 5.419 | 5.384 | 5.384 | 5.384 | 3,643 | -0.05(-0.97%) |
May 22, 2014 | 5.402 | 5.437 | 5.402 | 5.437 | 3,516 | +0.03(+0.49%) |
May 21, 2014 | 5.437 | 5.446 | 5.402 | 5.410 | 6,436 | -0.02(-0.32%) |
May 20, 2014 | 5.446 | 5.446 | 5.393 | 5.428 | 15,635 | -0.02(-0.32%) |
May 19, 2014 | 5.323 | 5.453 | 5.252 | 5.446 | 61,826 | +0.26(+5.08%) |
May 16, 2014 | 5.094 | 5.235 | 5.094 | 5.182 | 17,473 | +0.04(+0.85%) |
May 15, 2014 | 5.252 | 5.252 | 5.059 | 5.138 | 9,740 | +0.02(+0.34%) |
May 14, 2014 | 5.173 | 5.173 | 5.050 | 5.121 | 24,067 | -0.09(-1.69%) |
May 13, 2014 | 5.305 | 5.305 | 5.121 | 5.208 | 23,418 | -0.10(-1.82%) |
May 12, 2014 | 5.296 | 5.305 | 5.191 | 5.305 | 34,077 | +0.04(+0.67%) |
May 09, 2014 | 5.287 | 5.296 | 5.270 | 5.270 | 5,838 | -0.03(-0.50%) |
May 08, 2014 | 5.305 | 5.305 | 5.270 | 5.296 | 12,563 | +0.01(+0.17%) |
May 07, 2014 | 5.349 | 5.349 | 5.279 | 5.287 | 17,777 | +0.00(+0.00%) |
May 06, 2014 | 5.279 | 5.304 | 5.244 | 5.287 | 8,642 | +0.02(+0.33%) |
May 05, 2014 | 5.209 | 5.314 | 5.209 | 5.270 | 18,340 | +0.00(+0.00%) |
May 02, 2014 | 5.279 | 5.279 | 5.235 | 5.270 | 7,634 | -0.01(-0.17%) |
May 01, 2014 | 5.226 | 5.305 | 5.226 | 5.279 | 8,045 | +0.01(+0.17%) |
Apr 30, 2014 | 5.348 | 5.348 | 5.260 | 5.270 | 9,421 | -0.04(-0.82%) |
Apr 29, 2014 | 5.226 | 5.322 | 5.192 | 5.314 | 8,436 | +0.09(+1.67%) |
Apr 28, 2014 | 5.305 | 5.314 | 5.193 | 5.226 | 23,775 | -0.06(-1.07%) |
Apr 25, 2014 | 5.314 | 5.314 | 5.226 | 5.283 | 22,982 | +0.00(+0.08%) |
Apr 24, 2014 | 5.314 | 5.401 | 5.244 | 5.279 | 28,249 | -0.03(-0.49%) |
Apr 23, 2014 | 5.366 | 5.366 | 5.226 | 5.305 | 41,232 | -0.05(-0.98%) |
Apr 22, 2014 | 5.331 | 5.401 | 5.287 | 5.357 | 49,018 | +0.06(+1.15%) |
Apr 21, 2014 | 5.148 | 5.427 | 5.148 | 5.296 | 24,621 | +0.11(+2.18%) |
Apr 17, 2014 | 5.052 | 5.183 | 5.183 | 5.183 | 33,406 | +0.13(+2.59%) |
Apr 16, 2014 | 5.166 | 5.226 | 5.052 | 5.052 | 18,907 | -0.14(-2.68%) |
Apr 15, 2014 | 5.226 | 5.305 | 4.869 | 5.192 | 88,033 | -0.06(-1.16%) |
Apr 14, 2014 | 5.314 | 5.399 | 5.244 | 5.253 | 29,387 | -0.11(-2.11%) |
Apr 11, 2014 | 5.322 | 5.401 | 5.287 | 5.366 | 23,761 | -0.02(-0.32%) |
Apr 10, 2014 | 5.392 | 5.409 | 5.244 | 5.383 | 23,903 | +0.03(+0.57%) |
Apr 09, 2014 | 5.253 | 5.353 | 5.203 | 5.353 | 47,756 | +0.02(+0.41%) |
Apr 08, 2014 | 5.402 | 5.462 | 5.227 | 5.331 | 44,498 | -0.11(-2.08%) |
Apr 07, 2014 | 5.575 | 5.575 | 5.235 | 5.444 | 51,067 | -0.05(-0.95%) |
Apr 04, 2014 | 5.732 | 5.732 | 5.492 | 5.497 | 26,439 | -0.21(-3.66%) |
Apr 03, 2014 | 5.836 | 5.915 | 5.584 | 5.706 | 71,579 | -0.10(-1.65%) |
Apr 02, 2014 | 5.749 | 5.976 | 5.662 | 5.801 | 79,026 | +0.08(+1.37%) |
Apr 01, 2014 | 5.862 | 5.941 | 5.584 | 5.723 | 39,619 | -0.08(-1.35%) |
Mar 31, 2014 | 5.618 | 5.941 | 5.618 | 5.801 | 34,313 | +0.18(+3.26%) |
Mar 28, 2014 | 5.740 | 5.740 | 5.464 | 5.618 | 27,261 | -0.12(-2.12%) |
Mar 27, 2014 | 5.444 | 5.793 | 5.444 | 5.740 | 37,482 | +0.25(+4.60%) |
Mar 26, 2014 | 5.923 | 6.010 | 5.436 | 5.488 | 87,928 | -0.45(-7.62%) |
Mar 25, 2014 | 5.880 | 6.176 | 5.793 | 5.941 | 79,378 | +0.20(+3.49%) |
Mar 24, 2014 | 5.688 | 5.932 | 5.566 | 5.740 | 25,145 | +0.14(+2.49%) |
Mar 21, 2014 | 5.645 | 5.740 | 5.575 | 5.601 | 30,316 | +0.07(+1.26%) |
Mar 20, 2014 | 5.488 | 5.749 | 5.444 | 5.531 | 51,809 | +0.08(+1.44%) |
Mar 19, 2014 | 5.401 | 5.488 | 5.401 | 5.453 | 36,904 | +0.23(+4.33%) |
Mar 18, 2014 | 5.226 | 5.531 | 5.225 | 5.226 | 36,822 | +0.03(+0.67%) |
Mar 17, 2014 | 5.270 | 5.270 | 5.139 | 5.192 | 9,249 | -0.03(-0.67%) |
Mar 14, 2014 | 5.139 | 5.261 | 5.113 | 5.226 | 29,899 | +0.09(+1.69%) |
Mar 13, 2014 | 5.148 | 5.218 | 5.109 | 5.139 | 11,629 | -0.02(-0.34%) |
Mar 12, 2014 | 5.054 | 5.166 | 4.956 | 5.157 | 10,589 | +0.17(+3.50%) |
Mar 11, 2014 | 4.930 | 5.174 | 4.922 | 4.983 | 8,367 | +0.05(+1.06%) |
Mar 10, 2014 | 5.139 | 5.139 | 4.913 | 4.930 | 13,933 | -0.20(-3.90%) |
Mar 07, 2014 | 5.131 | 5.183 | 5.070 | 5.131 | 15,872 | +0.05(+1.03%) |
Mar 06, 2014 | 5.070 | 5.087 | 5.026 | 5.078 | 4,495 | +0.05(+1.04%) |
Mar 05, 2014 | 4.956 | 5.026 | 4.914 | 5.026 | 7,645 | +0.05(+1.05%) |
Mar 04, 2014 | 4.983 | 5.070 | 4.878 | 4.974 | 11,450 | -0.03(-0.52%) |
Mar 03, 2014 | 5.070 | 5.183 | 5.000 | 5.000 | 21,265 | +0.03(+0.70%) |
Feb 28, 2014 | 5.148 | 5.148 | 4.891 | 4.965 | 10,038 | -0.24(-4.68%) |
Feb 27, 2014 | 4.843 | 5.209 | 4.843 | 5.209 | 19,696 | +0.38(+7.94%) |
Feb 26, 2014 | 5.200 | 5.200 | 4.530 | 4.826 | 91,387 | -0.41(-7.82%) |
Feb 25, 2014 | 5.244 | 5.279 | 5.226 | 5.235 | 14,989 | -0.03(-0.66%) |
Feb 24, 2014 | 5.270 | 5.305 | 5.226 | 5.270 | 27,435 | -0.03(-0.49%) |
Feb 21, 2014 | 5.296 | 5.314 | 5.209 | 5.296 | 30,633 | +0.03(+0.66%) |
Feb 20, 2014 | 5.185 | 5.314 | 5.070 | 5.261 | 27,879 | +0.12(+2.37%) |
Feb 19, 2014 | 5.226 | 5.226 | 5.122 | 5.139 | 11,803 | -0.09(-1.67%) |
Feb 18, 2014 | 5.200 | 5.226 | 5.009 | 5.226 | 27,581 | +0.03(+0.50%) |
Feb 14, 2014 | 5.200 | 5.200 | 5.200 | 5.200 | 4,706 | +0.00(+0.00%) |
Feb 13, 2014 | 5.157 | 5.200 | 4.991 | 5.200 | 22,033 | +0.10(+2.05%) |
Feb 12, 2014 | 5.139 | 5.148 | 5.009 | 5.096 | 17,674 | +0.01(+0.17%) |
Feb 11, 2014 | 4.880 | 5.139 | 4.880 | 5.087 | 44,534 | +0.21(+4.25%) |
Feb 10, 2014 | 4.854 | 4.880 | 4.828 | 4.880 | 62,967 | +0.07(+1.44%) |
Feb 07, 2014 | 4.854 | 4.880 | 4.802 | 4.811 | 19,465 | +0.01(+0.18%) |
Feb 06, 2014 | 4.699 | 4.871 | 4.699 | 4.802 | 12,418 | +0.10(+2.02%) |
Feb 05, 2014 | 4.819 | 4.958 | 4.695 | 4.707 | 20,129 | -0.11(-2.33%) |
Feb 04, 2014 | 4.820 | 4.932 | 4.819 | 4.819 | 17,350 | -0.01(-0.18%) |
Feb 03, 2014 | 4.923 | 5.044 | 4.828 | 4.828 | 47,962 | -0.10(-1.93%) |
Jan 31, 2014 | 4.716 | 5.130 | 4.716 | 4.923 | 70,716 | +0.26(+5.56%) |
Jan 30, 2014 | 4.673 | 4.811 | 4.664 | 4.664 | 22,072 | -0.02(-0.37%) |
Jan 29, 2014 | 4.603 | 4.715 | 4.603 | 4.681 | 5,283 | +0.05(+1.12%) |
Jan 28, 2014 | 4.603 | 4.664 | 4.578 | 4.629 | 5,794 | +0.00(+0.00%) |
Jan 27, 2014 | 4.681 | 4.707 | 4.629 | 4.629 | 10,282 | -0.02(-0.37%) |
Jan 24, 2014 | 4.638 | 4.698 | 4.586 | 4.647 | 21,995 | +0.02(+0.37%) |
Jan 23, 2014 | 4.621 | 4.664 | 4.578 | 4.629 | 22,503 | +0.03(+0.56%) |
Jan 22, 2014 | 4.500 | 4.603 | 4.500 | 4.603 | 9,149 | +0.06(+1.33%) |
Jan 21, 2014 | 4.534 | 4.543 | 4.500 | 4.543 | 11,614 | +0.02(+0.38%) |
Jan 17, 2014 | 4.508 | 4.526 | 4.526 | 4.526 | 12,272 | +0.01(+0.19%) |
Jan 16, 2014 | 4.457 | 4.526 | 4.413 | 4.517 | 18,291 | -0.01(-0.19%) |
Jan 15, 2014 | 4.534 | 4.534 | 4.491 | 4.526 | 11,895 | -0.01(-0.19%) |
Jan 14, 2014 | 4.491 | 4.534 | 4.413 | 4.534 | 30,929 | +0.03(+0.77%) |
Jan 13, 2014 | 4.508 | 4.508 | 4.407 | 4.500 | 9,314 | +0.00(+0.00%) |
Jan 10, 2014 | 4.267 | 4.500 | 4.267 | 4.500 | 30,446 | +0.25(+5.89%) |
Jan 09, 2014 | 4.232 | 4.258 | 4.223 | 4.249 | 7,694 | +0.02(+0.41%) |
Jan 08, 2014 | 4.258 | 4.258 | 4.223 | 4.232 | 9,996 | -0.06(-1.41%) |
Jan 07, 2014 | 4.241 | 4.318 | 4.241 | 4.293 | 14,543 | +0.00(+0.00%) |
Jan 06, 2014 | 4.388 | 4.396 | 4.189 | 4.293 | 40,340 | -0.14(-3.12%) |
Jan 03, 2014 | 4.353 | 4.431 | 4.258 | 4.431 | 23,672 | +0.03(+0.59%) |
Jan 02, 2014 | 4.318 | 4.405 | 4.232 | 4.405 | 15,885 | +0.04(+0.99%) |
Dec 31, 2013 | 4.388 | 4.362 | 4.362 | 4.362 | 10,420 | +0.00(+0.00%) |
Dec 30, 2013 | 4.491 | 4.491 | 4.344 | 4.362 | 27,049 | -0.17(-3.81%) |
Dec 27, 2013 | 4.457 | 4.543 | 4.439 | 4.534 | 7,555 | +0.05(+1.16%) |
Dec 26, 2013 | 4.413 | 4.483 | 4.362 | 4.483 | 20,414 | +0.07(+1.57%) |
Dec 24, 2013 | 4.439 | 4.439 | 4.413 | 4.413 | 1,293 | -0.05(-1.16%) |
Dec 23, 2013 | 4.491 | 4.491 | 4.413 | 4.465 | 5,950 | -0.03(-0.58%) |
Dec 20, 2013 | 4.500 | 4.500 | 4.405 | 4.491 | 18,728 | +0.03(+0.58%) |
Dec 19, 2013 | 4.405 | 4.500 | 4.318 | 4.465 | 26,727 | +0.12(+2.78%) |
Dec 18, 2013 | 4.362 | 4.508 | 4.344 | 4.344 | 12,282 | -0.05(-1.18%) |
Dec 17, 2013 | 4.370 | 4.448 | 4.370 | 4.396 | 7,980 | -0.01(-0.20%) |
Dec 16, 2013 | 4.439 | 4.483 | 4.379 | 4.405 | 19,378 | +0.00(+0.00%) |
Dec 13, 2013 | 4.370 | 4.491 | 4.370 | 4.405 | 8,305 | +0.01(+0.20%) |
Dec 12, 2013 | 4.422 | 4.448 | 4.370 | 4.396 | 17,764 | -0.06(-1.36%) |
Dec 11, 2013 | 4.578 | 4.578 | 4.457 | 4.457 | 15,557 | -0.09(-1.90%) |
Dec 10, 2013 | 4.517 | 4.664 | 4.517 | 4.543 | 13,873 | +0.03(+0.57%) |
Dec 09, 2013 | 4.621 | 4.664 | 4.517 | 4.517 | 23,821 | -0.12(-2.61%) |
Dec 06, 2013 | 4.681 | 4.707 | 4.560 | 4.638 | 0 | +0.01(+0.19%) |
Dec 05, 2013 | 4.750 | 4.750 | 4.586 | 4.629 | 0 | +0.09(+1.90%) |
Dec 04, 2013 | 4.370 | 4.560 | 4.370 | 4.543 | 0 | +0.13(+2.94%) |
Dec 03, 2013 | 4.413 | 4.413 | 4.275 | 4.413 | 0 | -0.03(-0.78%) |
Dec 02, 2013 | 4.327 | 4.457 | 4.275 | 4.448 | 0 | +0.11(+2.59%) |
Nov 29, 2013 | 4.327 | 4.405 | 4.327 | 4.336 | 0 | -0.07(-1.57%) |
Nov 27, 2013 | 4.405 | 4.480 | 4.362 | 4.405 | 0 | -0.03(-0.78%) |
Nov 26, 2013 | 4.336 | 4.439 | 4.335 | 4.439 | 0 | +0.13(+3.01%) |
Nov 25, 2013 | 4.327 | 4.336 | 4.275 | 4.310 | 0 | +0.02(+0.40%) |
Nov 22, 2013 | 4.275 | 4.344 | 4.241 | 4.293 | 0 | +0.02(+0.40%) |
Nov 21, 2013 | 4.259 | 4.318 | 4.249 | 4.275 | 0 | -0.01(-0.20%) |
Nov 20, 2013 | 4.275 | 4.318 | 4.189 | 4.284 | 0 | +0.01(+0.20%) |
Nov 19, 2013 | 4.698 | 4.698 | 4.180 | 4.275 | 0 | -0.29(-6.25%) |
Nov 18, 2013 | 4.724 | 4.724 | 4.475 | 4.560 | 0 | -0.03(-0.56%) |
Nov 15, 2013 | 4.595 | 4.690 | 4.500 | 4.586 | 0 | -0.06(-1.30%) |
Nov 14, 2013 | 4.595 | 4.673 | 4.526 | 4.647 | 0 | +0.12(+2.67%) |
Nov 13, 2013 | 4.543 | 4.578 | 4.422 | 4.526 | 0 | -0.02(-0.38%) |
Nov 12, 2013 | 4.578 | 4.681 | 4.508 | 4.543 | 0 | -0.02(-0.38%) |
Nov 11, 2013 | 4.578 | 4.681 | 4.491 | 4.560 | 0 | -0.03(-0.75%) |
Nov 08, 2013 | 4.569 | 4.673 | 4.526 | 4.595 | 0 | -0.03(-0.75%) |
Nov 07, 2013 | 4.681 | 4.681 | 4.457 | 4.629 | 0 | -0.04(-0.92%) |
Nov 06, 2013 | 4.664 | 4.811 | 4.664 | 4.673 | 0 | +0.10(+2.08%) |
Nov 05, 2013 | 4.483 | 4.705 | 4.473 | 4.578 | 0 | +0.14(+3.09%) |
Nov 04, 2013 | 4.518 | 4.535 | 4.440 | 4.440 | 0 | -0.03(-0.58%) |
Nov 01, 2013 | 4.466 | 4.517 | 4.458 | 4.466 | 0 | -0.03(-0.57%) |
Oct 31, 2013 | 4.526 | 4.526 | 4.432 | 4.492 | 0 | +0.03(+0.77%) |
Oct 30, 2013 | 4.500 | 4.672 | 4.406 | 4.458 | 0 | -0.04(-0.95%) |
Oct 29, 2013 | 4.192 | 4.500 | 4.166 | 4.500 | 0 | +0.27(+6.28%) |
Oct 28, 2013 | 4.209 | 4.243 | 4.072 | 4.235 | 0 | +0.04(+1.02%) |
Oct 25, 2013 | 4.115 | 4.209 | 4.093 | 4.192 | 0 | +0.09(+2.09%) |
Oct 24, 2013 | 4.106 | 4.115 | 4.029 | 4.106 | 0 | +0.00(+0.00%) |
Oct 23, 2013 | 4.132 | 4.158 | 4.099 | 4.106 | 0 | -0.02(-0.42%) |
Oct 22, 2013 | 4.158 | 4.158 | 4.123 | 4.123 | 0 | -0.07(-1.64%) |
Oct 21, 2013 | 4.089 | 4.192 | 4.089 | 4.192 | 0 | +0.06(+1.45%) |
Oct 18, 2013 | 4.115 | 4.140 | 4.053 | 4.132 | 28,623 | +0.00(+0.00%) |
Oct 17, 2013 | 4.121 | 4.158 | 4.115 | 4.132 | 0 | +0.00(+0.00%) |
Oct 16, 2013 | 4.115 | 4.140 | 4.063 | 4.132 | 0 | +0.03(+0.63%) |
Oct 15, 2013 | 4.072 | 4.149 | 4.072 | 4.106 | 0 | +0.00(+0.00%) |
Oct 14, 2013 | 4.012 | 4.115 | 4.003 | 4.106 | 0 | +0.02(+0.42%) |
Oct 11, 2013 | 4.099 | 4.115 | 4.041 | 4.089 | 0 | +0.00(+0.00%) |
Oct 10, 2013 | 4.055 | 4.115 | 4.029 | 4.089 | 0 | +0.03(+0.63%) |
Oct 09, 2013 | 4.063 | 4.115 | 4.029 | 4.063 | 0 | -0.02(-0.42%) |
Oct 08, 2013 | 4.122 | 4.122 | 4.072 | 4.080 | 0 | -0.04(-1.04%) |
Oct 07, 2013 | 4.113 | 4.149 | 4.071 | 4.123 | 0 | +0.01(+0.21%) |
Oct 04, 2013 | 4.072 | 4.128 | 4.063 | 4.115 | 0 | +0.02(+0.42%) |
Oct 03, 2013 | 4.115 | 4.115 | 4.037 | 4.098 | 0 | -0.05(-1.24%) |
Oct 02, 2013 | 4.080 | 4.158 | 4.080 | 4.149 | 0 | +0.03(+0.62%) |