Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 5.873 | 5.905 | 5.607 | 5.655 | 169,657 | -0.07(-1.27%) |
Oct 30, 2014 | 5.510 | 5.752 | 5.503 | 5.728 | 155,093 | +0.23(+4.26%) |
Oct 29, 2014 | 5.365 | 5.502 | 5.220 | 5.494 | 62,702 | +0.14(+2.56%) |
Oct 28, 2014 | 5.058 | 5.365 | 5.050 | 5.357 | 75,320 | +0.32(+6.41%) |
Oct 27, 2014 | 5.074 | 5.115 | 4.937 | 5.034 | 30,242 | -0.08(-1.58%) |
Oct 24, 2014 | 5.131 | 5.131 | 5.058 | 5.115 | 24,473 | +0.01(+0.16%) |
Oct 23, 2014 | 5.010 | 5.106 | 4.977 | 5.106 | 35,456 | +0.13(+2.59%) |
Oct 22, 2014 | 5.115 | 5.115 | 4.953 | 4.977 | 22,130 | -0.14(-2.68%) |
Oct 21, 2014 | 5.139 | 5.139 | 5.042 | 5.115 | 17,923 | -0.02(-0.31%) |
Oct 20, 2014 | 5.018 | 5.195 | 5.018 | 5.131 | 45,611 | +0.08(+1.60%) |
Oct 17, 2014 | 5.244 | 5.244 | 4.889 | 5.050 | 100,710 | -0.10(-1.88%) |
Oct 16, 2014 | 5.236 | 5.357 | 5.139 | 5.147 | 62,653 | -0.17(-3.19%) |
Oct 15, 2014 | 4.953 | 5.373 | 4.905 | 5.316 | 91,837 | +0.28(+5.61%) |
Oct 14, 2014 | 5.131 | 5.300 | 5.026 | 5.034 | 91,437 | +0.04(+0.81%) |
Oct 13, 2014 | 4.824 | 5.050 | 4.824 | 4.994 | 73,856 | +0.19(+4.03%) |
Oct 10, 2014 | 4.784 | 4.961 | 4.784 | 4.800 | 72,817 | -0.02(-0.33%) |
Oct 09, 2014 | 4.969 | 4.969 | 4.800 | 4.816 | 57,645 | -0.17(-3.40%) |
Oct 08, 2014 | 4.703 | 5.002 | 4.703 | 4.985 | 71,269 | +0.26(+5.46%) |
Oct 07, 2014 | 4.768 | 4.768 | 4.727 | 4.727 | 29,186 | -0.09(-1.84%) |
Oct 06, 2014 | 4.864 | 4.913 | 4.792 | 4.816 | 41,100 | -0.02(-0.50%) |
Oct 03, 2014 | 4.832 | 4.856 | 4.752 | 4.840 | 26,471 | +0.07(+1.52%) |
Oct 02, 2014 | 4.719 | 4.816 | 4.719 | 4.768 | 36,038 | +0.07(+1.55%) |
Oct 01, 2014 | 4.808 | 4.848 | 4.695 | 4.695 | 72,788 | -0.11(-2.35%) |
Sep 30, 2014 | 4.832 | 4.915 | 4.808 | 4.808 | 99,446 | -0.02(-0.50%) |
Sep 29, 2014 | 4.832 | 4.881 | 4.800 | 4.832 | 52,168 | -0.07(-1.48%) |
Sep 26, 2014 | 4.873 | 4.937 | 4.864 | 4.905 | 70,416 | +0.02(+0.50%) |
Sep 25, 2014 | 4.881 | 4.937 | 4.881 | 4.881 | 73,611 | -0.03(-0.66%) |
Sep 24, 2014 | 4.832 | 4.921 | 4.735 | 4.913 | 76,365 | +0.07(+1.50%) |
Sep 23, 2014 | 4.889 | 4.897 | 4.840 | 4.840 | 82,153 | -0.05(-0.99%) |
Sep 22, 2014 | 4.953 | 5.010 | 4.881 | 4.889 | 86,557 | -0.10(-2.10%) |
Sep 19, 2014 | 5.010 | 5.034 | 4.969 | 4.994 | 104,753 | -0.01(-0.16%) |
Sep 18, 2014 | 4.953 | 5.042 | 4.953 | 5.002 | 39,292 | +0.06(+1.14%) |
Sep 17, 2014 | 4.961 | 5.034 | 4.905 | 4.945 | 46,970 | -0.01(-0.16%) |
Sep 16, 2014 | 4.929 | 5.042 | 4.864 | 4.953 | 76,391 | +0.06(+1.15%) |
Sep 15, 2014 | 5.018 | 5.018 | 4.889 | 4.897 | 65,726 | -0.12(-2.41%) |
Sep 12, 2014 | 4.994 | 5.034 | 4.945 | 5.018 | 67,936 | -0.02(-0.32%) |
Sep 11, 2014 | 4.881 | 5.090 | 4.881 | 5.034 | 67,811 | +0.14(+2.80%) |
Sep 10, 2014 | 4.881 | 4.881 | 4.881 | 4.897 | 35,840 | +0.03(+0.66%) |
Sep 09, 2014 | 4.977 | 4.977 | 4.856 | 4.864 | 39,104 | -0.14(-2.74%) |
Sep 08, 2014 | 4.929 | 5.018 | 4.905 | 5.002 | 32,457 | +0.07(+1.47%) |
Sep 05, 2014 | 4.953 | 4.985 | 4.881 | 4.929 | 27,683 | -0.06(-1.13%) |
Sep 04, 2014 | 4.961 | 5.034 | 4.961 | 4.985 | 19,813 | +0.02(+0.32%) |
Sep 03, 2014 | 5.066 | 5.155 | 4.921 | 4.969 | 21,058 | -0.06(-1.28%) |
Sep 02, 2014 | 5.098 | 5.106 | 5.018 | 5.034 | 47,368 | -0.02(-0.48%) |
Aug 29, 2014 | 4.881 | 5.058 | 5.058 | 5.058 | 54,046 | +0.18(+3.64%) |
Aug 28, 2014 | 4.929 | 4.969 | 4.873 | 4.881 | 34,892 | -0.08(-1.63%) |
Aug 27, 2014 | 5.106 | 5.106 | 4.953 | 4.961 | 46,625 | -0.11(-2.23%) |
Aug 26, 2014 | 5.042 | 5.171 | 5.042 | 5.074 | 43,466 | +0.02(+0.32%) |
Aug 25, 2014 | 5.050 | 5.131 | 5.050 | 5.058 | 26,758 | +0.03(+0.64%) |
Aug 22, 2014 | 5.018 | 5.066 | 4.953 | 5.026 | 36,258 | +0.02(+0.32%) |
Aug 21, 2014 | 5.002 | 5.002 | 4.994 | 5.010 | 61,237 | -0.02(-0.48%) |
Aug 20, 2014 | 4.977 | 5.066 | 4.913 | 5.034 | 52,945 | +0.02(+0.48%) |
Aug 19, 2014 | 5.034 | 5.082 | 5.010 | 5.010 | 39,396 | -0.04(-0.80%) |
Aug 18, 2014 | 5.058 | 5.058 | 5.050 | 5.050 | 34,043 | +0.06(+1.13%) |
Aug 15, 2014 | 4.977 | 5.058 | 4.905 | 4.994 | 82,716 | +0.07(+1.48%) |
Aug 14, 2014 | 4.905 | 4.921 | 4.897 | 4.921 | 29,212 | +0.00(+0.00%) |
Aug 13, 2014 | 4.816 | 4.921 | 4.816 | 4.921 | 69,670 | +0.10(+2.18%) |
Aug 12, 2014 | 4.840 | 4.873 | 4.816 | 4.816 | 34,271 | -0.06(-1.32%) |
Aug 11, 2014 | 4.873 | 4.921 | 4.808 | 4.881 | 53,564 | +0.01(+0.17%) |
Aug 08, 2014 | 4.760 | 4.864 | 4.760 | 4.873 | 42,681 | +0.10(+2.03%) |
Aug 07, 2014 | 4.832 | 4.840 | 4.752 | 4.776 | 32,545 | -0.02(-0.50%) |
Aug 06, 2014 | 4.873 | 4.873 | 4.768 | 4.800 | 52,616 | +0.06(+1.19%) |
Aug 05, 2014 | 4.703 | 4.779 | 4.703 | 4.743 | 77,126 | +0.01(+0.17%) |
Aug 04, 2014 | 4.832 | 4.864 | 4.711 | 4.735 | 112,289 | -0.09(-1.84%) |
Aug 01, 2014 | 4.864 | 4.873 | 4.792 | 4.824 | 69,463 | -0.02(-0.33%) |
Jul 31, 2014 | 4.937 | 5.010 | 4.816 | 4.840 | 87,186 | -0.12(-2.44%) |
Jul 30, 2014 | 5.066 | 5.098 | 4.961 | 4.961 | 44,908 | -0.06(-1.28%) |
Jul 29, 2014 | 4.985 | 5.082 | 4.977 | 5.026 | 65,302 | +0.03(+0.65%) |
Jul 28, 2014 | 4.994 | 5.042 | 4.897 | 4.994 | 72,889 | -0.02(-0.32%) |
Jul 25, 2014 | 5.010 | 5.082 | 4.969 | 5.010 | 55,024 | -0.06(-1.11%) |
Jul 24, 2014 | 4.881 | 5.082 | 4.840 | 5.066 | 88,100 | +0.17(+3.46%) |
Jul 23, 2014 | 4.913 | 4.929 | 4.840 | 4.897 | 60,218 | -0.03(-0.65%) |
Jul 22, 2014 | 4.921 | 4.985 | 4.897 | 4.929 | 42,945 | +0.02(+0.49%) |
Jul 21, 2014 | 4.848 | 5.018 | 4.816 | 4.905 | 48,995 | +0.01(+0.16%) |
Jul 18, 2014 | 4.743 | 4.929 | 4.735 | 4.897 | 80,009 | +0.13(+2.71%) |
Jul 17, 2014 | 4.768 | 4.905 | 4.735 | 4.768 | 88,754 | -0.04(-0.84%) |
Jul 16, 2014 | 4.921 | 4.921 | 4.800 | 4.808 | 25,461 | -0.07(-1.49%) |
Jul 15, 2014 | 5.058 | 5.058 | 4.864 | 4.881 | 26,719 | -0.19(-3.66%) |
Jul 14, 2014 | 4.864 | 5.074 | 4.864 | 5.066 | 66,054 | +0.23(+4.67%) |
Jul 11, 2014 | 4.864 | 4.961 | 4.800 | 4.840 | 73,195 | -0.05(-0.99%) |
Jul 10, 2014 | 4.873 | 4.977 | 4.864 | 4.889 | 40,145 | -0.06(-1.30%) |
Jul 09, 2014 | 4.921 | 5.034 | 4.921 | 4.953 | 28,629 | -0.04(-0.73%) |
Jul 08, 2014 | 4.977 | 5.018 | 4.945 | 4.990 | 65,781 | +0.00(+0.08%) |
Jul 07, 2014 | 4.929 | 5.066 | 4.926 | 4.985 | 73,110 | +0.02(+0.49%) |
Jul 03, 2014 | 4.961 | 4.961 | 4.961 | 4.961 | 21,445 | +0.04(+0.82%) |
Jul 02, 2014 | 4.881 | 4.969 | 4.881 | 4.921 | 30,952 | +0.02(+0.33%) |
Jul 01, 2014 | 4.808 | 4.953 | 4.808 | 4.905 | 86,944 | +0.09(+1.84%) |
Jun 30, 2014 | 4.832 | 4.889 | 4.776 | 4.816 | 75,320 | -0.05(-0.99%) |
Jun 27, 2014 | 4.776 | 4.905 | 4.776 | 4.864 | 183,774 | +0.05(+1.00%) |
Jun 26, 2014 | 4.816 | 4.848 | 4.792 | 4.816 | 27,605 | -0.02(-0.33%) |
Jun 25, 2014 | 4.776 | 4.840 | 4.768 | 4.832 | 63,492 | +0.05(+1.01%) |
Jun 24, 2014 | 4.824 | 4.953 | 4.776 | 4.784 | 61,771 | -0.07(-1.50%) |
Jun 23, 2014 | 4.881 | 4.881 | 4.792 | 4.856 | 43,540 | -0.03(-0.66%) |
Jun 20, 2014 | 4.873 | 4.921 | 4.832 | 4.889 | 165,767 | +0.05(+1.00%) |
Jun 19, 2014 | 4.889 | 4.921 | 4.824 | 4.840 | 39,250 | -0.02(-0.33%) |
Jun 18, 2014 | 4.808 | 4.889 | 4.800 | 4.856 | 40,668 | +0.04(+0.84%) |
Jun 17, 2014 | 4.768 | 4.840 | 4.727 | 4.816 | 30,592 | +0.04(+0.84%) |
Jun 16, 2014 | 4.735 | 4.848 | 4.735 | 4.776 | 55,961 | +0.02(+0.34%) |
Jun 13, 2014 | 4.792 | 4.832 | 4.760 | 4.760 | 52,539 | -0.01(-0.17%) |
Jun 12, 2014 | 4.760 | 4.776 | 4.745 | 4.768 | 87,813 | -0.01(-0.17%) |
Jun 11, 2014 | 4.824 | 4.856 | 4.768 | 4.776 | 54,894 | -0.07(-1.50%) |
Jun 10, 2014 | 4.832 | 4.881 | 4.800 | 4.848 | 42,602 | -0.03(-0.66%) |
Jun 06, 2014 | 4.889 | 4.905 | 4.856 | 4.881 | 52,474 | +0.03(+0.67%) |
Jun 05, 2014 | 4.808 | 4.873 | 4.760 | 4.848 | 82,799 | +0.07(+1.52%) |
Jun 04, 2014 | 4.816 | 4.856 | 4.760 | 4.776 | 71,413 | -0.06(-1.33%) |
Jun 03, 2014 | 4.848 | 4.889 | 4.832 | 4.840 | 62,503 | -0.05(-0.99%) |
Jun 02, 2014 | 4.889 | 4.937 | 4.856 | 4.889 | 80,711 | -0.03(-0.66%) |
May 30, 2014 | 4.905 | 5.026 | 4.856 | 4.921 | 324,620 | +0.05(+0.99%) |
May 29, 2014 | 4.897 | 4.897 | 4.760 | 4.873 | 97,451 | +0.01(+0.17%) |
May 28, 2014 | 4.921 | 4.937 | 4.844 | 4.864 | 91,653 | -0.09(-1.79%) |
May 27, 2014 | 4.953 | 4.994 | 4.905 | 4.953 | 43,121 | +0.06(+1.15%) |
May 23, 2014 | 4.800 | 4.897 | 4.897 | 4.897 | 54,914 | +0.06(+1.17%) |
May 22, 2014 | 4.752 | 4.848 | 4.752 | 4.840 | 20,714 | +0.07(+1.52%) |
May 21, 2014 | 4.768 | 4.848 | 4.719 | 4.768 | 53,554 | +0.01(+0.17%) |
May 20, 2014 | 4.816 | 4.905 | 4.727 | 4.760 | 117,734 | -0.08(-1.75%) |
May 19, 2014 | 4.824 | 4.913 | 4.808 | 4.844 | 39,126 | -0.00(-0.08%) |
May 16, 2014 | 4.816 | 4.856 | 4.768 | 4.848 | 54,491 | +0.02(+0.33%) |
May 15, 2014 | 4.856 | 4.929 | 4.808 | 4.832 | 94,437 | -0.06(-1.32%) |
May 14, 2014 | 4.985 | 4.994 | 4.832 | 4.897 | 75,486 | -0.09(-1.78%) |
May 13, 2014 | 4.929 | 5.034 | 4.913 | 4.985 | 75,023 | +0.02(+0.32%) |
May 12, 2014 | 4.800 | 4.994 | 4.800 | 4.969 | 166,198 | +0.15(+3.01%) |
May 09, 2014 | 4.776 | 4.832 | 4.743 | 4.824 | 108,365 | +0.02(+0.50%) |
May 08, 2014 | 4.864 | 4.864 | 4.760 | 4.800 | 93,913 | -0.05(-1.00%) |
May 07, 2014 | 4.800 | 4.864 | 4.727 | 4.848 | 88,545 | +0.09(+1.86%) |
May 06, 2014 | 4.760 | 4.808 | 4.735 | 4.760 | 157,317 | +0.00(+0.00%) |
May 05, 2014 | 4.760 | 4.824 | 4.735 | 4.760 | 120,844 | -0.04(-0.84%) |
May 02, 2014 | 4.808 | 4.864 | 4.760 | 4.800 | 79,173 | +0.02(+0.51%) |
May 01, 2014 | 4.816 | 4.864 | 4.663 | 4.776 | 167,618 | -0.06(-1.33%) |
Apr 30, 2014 | 4.760 | 4.913 | 4.752 | 4.840 | 62,767 | +0.05(+1.01%) |
Apr 29, 2014 | 4.800 | 4.881 | 4.743 | 4.792 | 53,737 | +0.02(+0.34%) |
Apr 28, 2014 | 4.800 | 4.873 | 4.743 | 4.776 | 247,276 | -0.05(-1.00%) |
Apr 25, 2014 | 4.840 | 4.873 | 4.800 | 4.824 | 111,126 | -0.03(-0.66%) |
Apr 24, 2014 | 4.953 | 4.953 | 4.848 | 4.856 | 40,546 | -0.05(-0.99%) |
Apr 23, 2014 | 5.058 | 5.074 | 4.889 | 4.905 | 67,428 | -0.19(-3.64%) |
Apr 22, 2014 | 5.195 | 5.227 | 5.026 | 5.090 | 42,497 | -0.10(-2.02%) |
Apr 21, 2014 | 5.074 | 5.219 | 5.050 | 5.195 | 86,079 | +0.07(+1.42%) |
Apr 17, 2014 | 4.994 | 5.123 | 5.123 | 5.123 | 122,100 | +0.10(+1.93%) |
Apr 16, 2014 | 4.937 | 5.042 | 4.897 | 5.026 | 137,952 | +0.13(+2.64%) |
Apr 15, 2014 | 4.864 | 4.945 | 4.760 | 4.897 | 77,683 | +0.03(+0.66%) |
Apr 14, 2014 | 4.856 | 4.945 | 4.800 | 4.864 | 94,835 | +0.05(+1.00%) |
Apr 11, 2014 | 4.760 | 4.856 | 4.752 | 4.816 | 78,702 | +0.06(+1.36%) |
Apr 10, 2014 | 4.776 | 4.816 | 4.719 | 4.752 | 175,500 | -0.05(-1.01%) |
Apr 09, 2014 | 4.784 | 4.824 | 4.727 | 4.800 | 106,014 | +0.04(+0.85%) |
Apr 08, 2014 | 4.760 | 4.856 | 4.703 | 4.760 | 104,592 | +0.00(+0.00%) |
Apr 07, 2014 | 4.800 | 4.816 | 4.719 | 4.760 | 200,856 | -0.03(-0.67%) |
Apr 04, 2014 | 4.985 | 5.026 | 4.792 | 4.792 | 106,883 | -0.20(-4.04%) |
Apr 03, 2014 | 4.961 | 5.042 | 4.921 | 4.994 | 95,283 | +0.01(+0.16%) |
Apr 02, 2014 | 4.832 | 5.034 | 4.832 | 4.985 | 77,627 | -0.01(-0.16%) |
Apr 01, 2014 | 4.848 | 5.042 | 4.824 | 4.994 | 95,126 | +0.17(+3.51%) |
Mar 31, 2014 | 4.840 | 4.977 | 4.816 | 4.824 | 118,587 | -0.02(-0.50%) |
Mar 28, 2014 | 4.921 | 5.042 | 4.824 | 4.848 | 84,834 | -0.09(-1.80%) |
Mar 27, 2014 | 4.840 | 5.026 | 4.816 | 4.937 | 88,703 | +0.11(+2.34%) |
Mar 26, 2014 | 4.921 | 4.985 | 4.816 | 4.824 | 78,863 | -0.06(-1.16%) |
Mar 25, 2014 | 4.905 | 4.994 | 4.873 | 4.881 | 68,714 | +0.02(+0.33%) |
Mar 24, 2014 | 4.832 | 4.969 | 4.689 | 4.864 | 68,058 | +0.03(+0.67%) |
Mar 21, 2014 | 5.026 | 5.034 | 4.800 | 4.832 | 175,254 | -0.19(-3.85%) |
Mar 20, 2014 | 4.800 | 5.050 | 4.800 | 5.026 | 81,768 | +0.19(+4.01%) |
Mar 19, 2014 | 4.800 | 4.881 | 4.800 | 4.832 | 122,108 | +0.02(+0.33%) |
Mar 18, 2014 | 4.897 | 4.897 | 4.800 | 4.816 | 79,868 | -0.03(-0.67%) |
Mar 17, 2014 | 4.873 | 4.913 | 4.784 | 4.848 | 96,342 | +0.02(+0.33%) |
Mar 14, 2014 | 4.824 | 4.977 | 4.800 | 4.832 | 76,532 | -0.02(-0.50%) |
Mar 13, 2014 | 4.961 | 5.018 | 4.818 | 4.856 | 52,290 | -0.07(-1.47%) |
Mar 12, 2014 | 4.840 | 4.984 | 4.830 | 4.929 | 43,796 | +0.06(+1.16%) |
Mar 11, 2014 | 5.010 | 5.024 | 4.864 | 4.873 | 72,157 | -0.15(-3.05%) |
Mar 10, 2014 | 4.840 | 5.026 | 4.840 | 5.026 | 72,390 | +0.17(+3.49%) |
Mar 07, 2014 | 4.881 | 4.977 | 4.848 | 4.856 | 66,135 | -0.02(-0.33%) |
Mar 06, 2014 | 4.792 | 4.889 | 4.776 | 4.873 | 46,188 | +0.07(+1.51%) |
Mar 05, 2014 | 4.824 | 4.897 | 4.776 | 4.800 | 78,818 | -0.06(-1.16%) |
Mar 04, 2014 | 4.743 | 4.953 | 4.743 | 4.856 | 136,487 | +0.18(+3.79%) |
Mar 03, 2014 | 4.752 | 4.776 | 4.663 | 4.679 | 182,448 | -0.07(-1.53%) |
Feb 28, 2014 | 4.743 | 4.823 | 4.735 | 4.752 | 254,492 | -0.01(-0.17%) |
Feb 27, 2014 | 4.768 | 4.784 | 4.716 | 4.760 | 143,070 | -0.04(-0.84%) |
Feb 26, 2014 | 4.840 | 4.840 | 4.696 | 4.800 | 170,332 | -0.07(-1.49%) |
Feb 25, 2014 | 4.929 | 5.003 | 4.737 | 4.873 | 112,159 | -0.03(-0.66%) |
Feb 24, 2014 | 4.873 | 4.921 | 4.848 | 4.905 | 52,012 | +0.02(+0.50%) |
Feb 21, 2014 | 4.921 | 4.969 | 4.848 | 4.881 | 75,080 | -0.01(-0.16%) |
Feb 20, 2014 | 4.816 | 4.913 | 4.816 | 4.889 | 31,944 | +0.07(+1.51%) |
Feb 19, 2014 | 4.937 | 4.969 | 4.781 | 4.816 | 51,521 | -0.12(-2.45%) |
Feb 18, 2014 | 4.889 | 5.026 | 4.816 | 4.937 | 69,850 | +0.03(+0.66%) |
Feb 14, 2014 | 4.913 | 4.905 | 4.905 | 4.905 | 34,956 | +0.01(+0.16%) |
Feb 13, 2014 | 4.727 | 4.953 | 4.727 | 4.897 | 48,144 | +0.14(+2.88%) |
Feb 12, 2014 | 4.816 | 4.848 | 4.760 | 4.760 | 54,816 | -0.07(-1.50%) |
Feb 11, 2014 | 4.735 | 4.921 | 4.735 | 4.832 | 52,282 | +0.07(+1.53%) |
Feb 10, 2014 | 4.760 | 4.953 | 4.727 | 4.760 | 54,267 | -0.02(-0.34%) |
Feb 07, 2014 | 4.768 | 4.867 | 4.743 | 4.776 | 89,492 | +0.00(+0.00%) |
Feb 06, 2014 | 4.760 | 4.800 | 4.719 | 4.776 | 75,262 | +0.02(+0.34%) |
Feb 05, 2014 | 4.760 | 4.818 | 4.752 | 4.760 | 93,960 | -0.01(-0.17%) |
Feb 04, 2014 | 4.768 | 4.840 | 4.743 | 4.768 | 88,519 | +0.01(+0.17%) |
Feb 03, 2014 | 4.768 | 4.792 | 4.711 | 4.760 | 263,231 | +0.00(+0.00%) |
Jan 31, 2014 | 4.743 | 4.924 | 4.695 | 4.760 | 125,968 | -0.04(-0.84%) |
Jan 30, 2014 | 4.808 | 4.897 | 4.735 | 4.800 | 64,446 | +0.03(+0.68%) |
Jan 29, 2014 | 4.752 | 4.833 | 4.719 | 4.768 | 62,790 | +0.01(+0.17%) |
Jan 28, 2014 | 4.703 | 4.840 | 4.703 | 4.760 | 102,586 | +0.04(+0.85%) |
Jan 27, 2014 | 4.735 | 4.873 | 4.647 | 4.719 | 95,477 | -0.02(-0.34%) |
Jan 24, 2014 | 4.808 | 4.808 | 4.671 | 4.735 | 71,012 | -0.10(-2.17%) |
Jan 23, 2014 | 4.856 | 4.897 | 4.824 | 4.840 | 49,800 | -0.02(-0.50%) |
Jan 22, 2014 | 4.985 | 4.985 | 4.840 | 4.864 | 55,067 | -0.10(-2.11%) |
Jan 21, 2014 | 4.881 | 5.018 | 4.881 | 4.969 | 78,472 | +0.10(+2.16%) |
Jan 17, 2014 | 4.856 | 4.864 | 4.864 | 4.864 | 64,087 | -0.01(-0.17%) |
Jan 16, 2014 | 4.897 | 4.953 | 4.804 | 4.873 | 41,060 | -0.04(-0.82%) |
Jan 15, 2014 | 4.752 | 4.953 | 4.727 | 4.913 | 81,787 | +0.16(+3.40%) |
Jan 14, 2014 | 4.727 | 4.864 | 4.711 | 4.752 | 52,286 | +0.06(+1.20%) |
Jan 13, 2014 | 4.840 | 4.840 | 4.671 | 4.695 | 67,752 | -0.15(-3.00%) |
Jan 10, 2014 | 4.832 | 4.881 | 4.735 | 4.840 | 48,669 | +0.02(+0.50%) |
Jan 09, 2014 | 4.945 | 4.945 | 4.800 | 4.816 | 76,154 | -0.10(-2.13%) |
Jan 08, 2014 | 4.864 | 4.937 | 4.832 | 4.921 | 65,433 | +0.05(+0.99%) |
Jan 07, 2014 | 4.873 | 4.945 | 4.848 | 4.873 | 61,330 | +0.00(+0.00%) |
Jan 06, 2014 | 5.002 | 5.002 | 4.856 | 4.873 | 76,307 | -0.13(-2.58%) |
Jan 03, 2014 | 4.937 | 5.034 | 4.881 | 5.002 | 50,669 | +0.06(+1.14%) |
Jan 02, 2014 | 4.977 | 4.994 | 4.937 | 4.945 | 61,735 | -0.06(-1.29%) |
Dec 31, 2013 | 5.002 | 5.010 | 5.010 | 5.010 | 78,094 | +0.02(+0.49%) |
Dec 30, 2013 | 5.026 | 5.066 | 4.985 | 4.985 | 36,909 | -0.02(-0.48%) |
Dec 27, 2013 | 5.002 | 5.082 | 4.977 | 5.010 | 54,321 | +0.03(+0.65%) |
Dec 26, 2013 | 5.098 | 5.106 | 4.961 | 4.977 | 34,283 | -0.11(-2.22%) |
Dec 24, 2013 | 5.115 | 5.155 | 5.074 | 5.090 | 23,244 | -0.02(-0.47%) |
Dec 23, 2013 | 4.969 | 5.163 | 4.969 | 5.115 | 80,469 | +0.17(+3.43%) |
Dec 20, 2013 | 4.953 | 5.042 | 4.840 | 4.945 | 353,019 | +0.01(+0.16%) |
Dec 19, 2013 | 5.034 | 5.034 | 4.889 | 4.937 | 92,102 | -0.06(-1.13%) |
Dec 18, 2013 | 4.937 | 5.002 | 4.816 | 4.994 | 89,261 | +0.05(+0.98%) |
Dec 17, 2013 | 4.752 | 4.977 | 4.727 | 4.945 | 99,981 | +0.20(+4.25%) |
Dec 16, 2013 | 4.639 | 4.768 | 4.631 | 4.743 | 236,405 | +0.10(+2.08%) |
Dec 13, 2013 | 4.461 | 4.695 | 4.461 | 4.647 | 160,963 | +0.21(+4.73%) |
Dec 12, 2013 | 4.550 | 4.792 | 4.413 | 4.437 | 299,308 | -0.10(-2.14%) |
Dec 11, 2013 | 4.542 | 4.703 | 4.518 | 4.534 | 166,956 | -0.02(-0.53%) |
Dec 10, 2013 | 4.566 | 4.921 | 4.542 | 4.558 | 302,718 | -0.07(-1.57%) |
Dec 09, 2013 | 4.711 | 4.784 | 4.614 | 4.631 | 368,823 | -0.10(-2.21%) |
Dec 06, 2013 | 4.905 | 4.929 | 4.719 | 4.735 | 0 | -0.15(-2.98%) |
Dec 05, 2013 | 4.904 | 4.904 | 4.801 | 4.881 | 0 | -0.01(-0.16%) |
Dec 04, 2013 | 5.000 | 5.000 | 4.773 | 4.889 | 0 | -0.15(-2.99%) |
Dec 03, 2013 | 4.857 | 5.039 | 4.857 | 5.039 | 0 | +0.17(+3.42%) |
Dec 02, 2013 | 4.960 | 4.980 | 4.865 | 4.873 | 98,041 | -0.09(-1.76%) |
Nov 29, 2013 | 4.912 | 5.016 | 4.865 | 4.960 | 0 | +0.07(+1.46%) |
Nov 27, 2013 | 4.706 | 4.896 | 4.658 | 4.889 | 0 | +0.19(+4.05%) |
Nov 26, 2013 | 4.619 | 4.762 | 4.619 | 4.698 | 0 | +0.07(+1.54%) |
Nov 25, 2013 | 4.873 | 4.889 | 4.611 | 4.627 | 149,399 | -0.33(-6.57%) |
Nov 22, 2013 | 4.936 | 5.000 | 4.904 | 4.952 | 0 | +0.00(+0.00%) |
Nov 21, 2013 | 4.873 | 5.087 | 4.865 | 4.952 | 92,587 | +0.10(+2.13%) |
Nov 20, 2013 | 4.785 | 4.881 | 4.746 | 4.849 | 0 | +0.08(+1.66%) |
Nov 19, 2013 | 4.698 | 4.825 | 4.650 | 4.769 | 81,051 | +0.06(+1.18%) |
Nov 18, 2013 | 4.730 | 4.793 | 4.666 | 4.714 | 0 | -0.02(-0.34%) |
Nov 15, 2013 | 4.769 | 4.769 | 4.706 | 4.730 | 0 | -0.06(-1.16%) |
Nov 14, 2013 | 4.722 | 4.785 | 4.718 | 4.785 | 102,921 | -0.08(-1.63%) |
Nov 12, 2013 | 4.785 | 4.904 | 4.698 | 4.865 | 0 | +0.05(+0.99%) |
Nov 11, 2013 | 4.635 | 4.857 | 4.635 | 4.817 | 0 | +0.19(+4.12%) |
Nov 08, 2013 | 4.650 | 4.841 | 4.611 | 4.627 | 0 | -0.04(-0.85%) |
Nov 07, 2013 | 4.928 | 4.928 | 4.563 | 4.666 | 419,408 | -0.28(-5.62%) |
Nov 06, 2013 | 5.325 | 5.325 | 4.666 | 4.944 | 520,749 | -0.67(-11.88%) |
Nov 05, 2013 | 5.492 | 5.698 | 5.444 | 5.611 | 0 | +0.12(+2.17%) |
Nov 04, 2013 | 5.460 | 5.571 | 5.444 | 5.492 | 257,736 | +0.00(+0.00%) |