Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 7.690 | 7.729 | 7.281 | 7.404 | 22,798,370 | -0.28(-3.62%) |
Feb 27, 2014 | 7.799 | 7.837 | 7.536 | 7.683 | 16,472,036 | -0.15(-1.97%) |
Feb 26, 2014 | 7.860 | 7.899 | 7.807 | 7.837 | 9,554,740 | +0.03(+0.39%) |
Feb 25, 2014 | 7.737 | 7.837 | 7.690 | 7.807 | 14,187,466 | +0.12(+1.60%) |
Feb 24, 2014 | 7.653 | 7.753 | 7.637 | 7.683 | 12,792,157 | +0.07(+0.91%) |
Feb 21, 2014 | 7.653 | 7.795 | 7.591 | 7.614 | 19,210,764 | +0.06(+0.81%) |
Feb 20, 2014 | 7.399 | 7.576 | 7.399 | 7.553 | 7,146,567 | +0.18(+2.40%) |
Feb 19, 2014 | 7.253 | 7.514 | 7.245 | 7.376 | 8,745,852 | +0.13(+1.80%) |
Feb 18, 2014 | 7.176 | 7.284 | 7.168 | 7.245 | 7,814,172 | +0.07(+0.96%) |
Feb 14, 2014 | 7.214 | 7.176 | 7.176 | 7.176 | 8,220,733 | -0.02(-0.32%) |
Feb 13, 2014 | 7.114 | 7.199 | 7.057 | 7.199 | 7,417,218 | +0.08(+1.19%) |
Feb 12, 2014 | 7.130 | 7.234 | 7.076 | 7.114 | 18,008,090 | +0.08(+1.09%) |
Feb 11, 2014 | 7.022 | 7.091 | 7.013 | 7.037 | 9,430,815 | +0.05(+0.66%) |
Feb 10, 2014 | 7.045 | 7.087 | 6.984 | 6.991 | 13,072,303 | -0.03(-0.44%) |
Feb 07, 2014 | 6.876 | 7.022 | 6.868 | 7.022 | 12,244,087 | +0.16(+2.35%) |
Feb 06, 2014 | 6.845 | 6.907 | 6.830 | 6.861 | 8,688,143 | +0.04(+0.56%) |
Feb 05, 2014 | 6.737 | 6.845 | 6.730 | 6.822 | 8,741,072 | +0.03(+0.45%) |
Feb 04, 2014 | 6.776 | 6.849 | 6.745 | 6.791 | 9,704,354 | +0.09(+1.38%) |
Feb 03, 2014 | 6.999 | 6.999 | 6.591 | 6.699 | 18,111,534 | -0.28(-3.97%) |
Jan 31, 2014 | 6.945 | 7.030 | 6.914 | 6.976 | 6,577,690 | +0.00(+0.00%) |
Jan 30, 2014 | 6.899 | 7.030 | 6.884 | 6.976 | 5,305,387 | +0.13(+1.91%) |
Jan 29, 2014 | 6.853 | 6.907 | 6.814 | 6.845 | 7,698,902 | -0.03(-0.45%) |
Jan 28, 2014 | 6.876 | 6.926 | 6.845 | 6.876 | 11,088,368 | +0.05(+0.68%) |
Jan 27, 2014 | 6.991 | 7.022 | 6.768 | 6.830 | 10,909,696 | -0.13(-1.88%) |
Jan 24, 2014 | 7.022 | 7.037 | 6.926 | 6.960 | 9,891,555 | -0.13(-1.84%) |
Jan 23, 2014 | 7.037 | 7.099 | 6.991 | 7.091 | 9,223,473 | -0.02(-0.22%) |
Jan 22, 2014 | 7.037 | 7.130 | 7.007 | 7.107 | 14,382,746 | +0.12(+1.65%) |
Jan 21, 2014 | 6.991 | 7.010 | 6.937 | 6.991 | 8,152,569 | +0.08(+1.23%) |
Jan 17, 2014 | 6.968 | 6.907 | 6.907 | 6.907 | 12,992,574 | -0.07(-0.99%) |
Jan 16, 2014 | 6.960 | 7.076 | 6.922 | 6.976 | 12,598,599 | +0.01(+0.11%) |
Jan 15, 2014 | 6.776 | 7.007 | 6.753 | 6.968 | 54,992,560 | +0.19(+2.84%) |
Jan 14, 2014 | 6.907 | 6.930 | 6.768 | 6.776 | 22,606,252 | -0.13(-1.89%) |
Jan 13, 2014 | 6.876 | 7.130 | 6.853 | 6.907 | 52,653,836 | +0.42(+6.40%) |
Jan 10, 2014 | 6.461 | 6.514 | 6.438 | 6.491 | 6,411,483 | +0.03(+0.48%) |
Jan 09, 2014 | 6.537 | 6.537 | 6.407 | 6.461 | 7,129,216 | -0.01(-0.12%) |
Jan 08, 2014 | 6.322 | 6.545 | 6.214 | 6.468 | 8,588,329 | -0.04(-0.65%) |
Jan 07, 2014 | 6.461 | 6.545 | 6.430 | 6.511 | 8,436,924 | +0.05(+0.77%) |
Jan 06, 2014 | 6.399 | 6.553 | 6.384 | 6.461 | 12,385,368 | -0.22(-3.23%) |
Jan 03, 2014 | 6.776 | 6.799 | 6.626 | 6.676 | 4,558,119 | -0.08(-1.14%) |
Jan 02, 2014 | 6.714 | 6.776 | 6.645 | 6.753 | 8,390,674 | +0.05(+0.69%) |
Dec 31, 2013 | 6.661 | 6.707 | 6.707 | 6.707 | 3,632,480 | -0.01(-0.11%) |
Dec 30, 2013 | 6.737 | 6.768 | 6.676 | 6.714 | 3,685,272 | -0.03(-0.46%) |
Dec 27, 2013 | 6.837 | 6.857 | 6.737 | 6.745 | 4,131,976 | -0.09(-1.35%) |
Dec 26, 2013 | 6.845 | 6.884 | 6.807 | 6.837 | 3,023,150 | +0.02(+0.34%) |
Dec 24, 2013 | 6.753 | 6.884 | 6.722 | 6.814 | 3,261,176 | +0.08(+1.14%) |
Dec 23, 2013 | 6.699 | 6.753 | 6.691 | 6.737 | 4,645,667 | +0.06(+0.92%) |
Dec 20, 2013 | 6.522 | 6.691 | 6.485 | 6.676 | 10,628,151 | +0.17(+2.60%) |
Dec 19, 2013 | 6.484 | 6.530 | 6.414 | 6.507 | 8,075,985 | +0.01(+0.12%) |
Dec 18, 2013 | 6.422 | 6.499 | 6.368 | 6.499 | 5,400,212 | +0.08(+1.20%) |
Dec 17, 2013 | 6.537 | 6.561 | 6.376 | 6.422 | 6,889,438 | -0.12(-1.88%) |
Dec 16, 2013 | 6.506 | 6.568 | 6.476 | 6.545 | 6,053,815 | +0.11(+1.67%) |
Dec 13, 2013 | 6.391 | 6.453 | 6.338 | 6.438 | 7,827,607 | +0.13(+2.07%) |
Dec 12, 2013 | 6.438 | 6.476 | 6.284 | 6.307 | 12,079,142 | -0.13(-2.03%) |
Dec 11, 2013 | 6.537 | 6.576 | 6.376 | 6.438 | 6,294,448 | -0.08(-1.30%) |
Dec 10, 2013 | 6.361 | 6.607 | 6.353 | 6.522 | 7,424,504 | +0.10(+1.56%) |
Dec 09, 2013 | 6.584 | 6.641 | 6.384 | 6.422 | 10,798,848 | -0.15(-2.34%) |
Dec 06, 2013 | 6.614 | 6.653 | 6.537 | 6.576 | 0 | +0.00(+0.00%) |
Dec 05, 2013 | 6.530 | 6.607 | 6.499 | 6.576 | 0 | +0.01(+0.12%) |
Dec 04, 2013 | 6.537 | 6.614 | 6.491 | 6.568 | 0 | -0.04(-0.58%) |
Dec 03, 2013 | 6.545 | 6.641 | 6.545 | 6.607 | 6,635,982 | +0.00(+0.00%) |
Dec 02, 2013 | 6.591 | 6.730 | 6.561 | 6.607 | 0 | -0.02(-0.23%) |
Nov 29, 2013 | 6.661 | 6.668 | 6.592 | 6.622 | 0 | -0.04(-0.58%) |
Nov 27, 2013 | 6.684 | 6.722 | 6.622 | 6.661 | 0 | -0.02(-0.35%) |
Nov 26, 2013 | 6.676 | 6.722 | 6.645 | 6.684 | 0 | +0.03(+0.46%) |
Nov 25, 2013 | 6.707 | 6.760 | 6.642 | 6.653 | 5,491,042 | +0.02(+0.23%) |
Nov 22, 2013 | 6.722 | 6.745 | 6.630 | 6.638 | 0 | -0.05(-0.69%) |
Nov 21, 2013 | 6.523 | 6.714 | 6.523 | 6.684 | 6,989,688 | +0.18(+2.82%) |
Nov 20, 2013 | 6.523 | 6.653 | 6.462 | 6.500 | 8,305,774 | +0.00(+0.00%) |
Nov 19, 2013 | 6.630 | 6.630 | 6.470 | 6.500 | 0 | -0.14(-2.13%) |
Nov 18, 2013 | 6.852 | 6.860 | 6.630 | 6.642 | 0 | -0.20(-2.96%) |
Nov 15, 2013 | 6.707 | 6.852 | 6.661 | 6.844 | 0 | +0.16(+2.40%) |
Nov 14, 2013 | 6.630 | 6.745 | 6.619 | 6.684 | 14,605,395 | +0.18(+2.82%) |
Nov 12, 2013 | 6.401 | 6.508 | 6.385 | 6.500 | 16,433,079 | +0.12(+1.92%) |
Nov 11, 2013 | 6.431 | 6.500 | 6.355 | 6.378 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 6.309 | 6.385 | 6.248 | 6.378 | 0 | +0.22(+3.60%) |
Nov 07, 2013 | 6.385 | 6.408 | 5.999 | 6.156 | 42,711,484 | -0.80(-11.44%) |
Nov 06, 2013 | 7.265 | 7.272 | 6.951 | 6.951 | 13,303,561 | -0.11(-1.52%) |
Nov 05, 2013 | 6.967 | 7.135 | 6.939 | 7.058 | 19,778,548 | +0.10(+1.37%) |
Nov 04, 2013 | 6.745 | 6.982 | 6.729 | 6.963 | 14,074,558 | +0.29(+4.30%) |
Nov 01, 2013 | 6.676 | 6.714 | 6.653 | 6.676 | 0 | +0.03(+0.46%) |
Oct 31, 2013 | 6.661 | 6.695 | 6.622 | 6.645 | 0 | -0.02(-0.34%) |
Oct 30, 2013 | 6.599 | 6.722 | 6.592 | 6.668 | 10,516,445 | +0.06(+0.93%) |
Oct 29, 2013 | 6.668 | 6.676 | 6.561 | 6.607 | 6,779,163 | -0.04(-0.58%) |
Oct 28, 2013 | 6.661 | 6.752 | 6.645 | 6.645 | 0 | +0.01(+0.12%) |
Oct 25, 2013 | 6.515 | 6.668 | 6.515 | 6.638 | 0 | +0.01(+0.12%) |
Oct 24, 2013 | 6.508 | 6.668 | 6.482 | 6.630 | 6,892,137 | +0.14(+2.12%) |
Oct 23, 2013 | 6.523 | 6.561 | 6.431 | 6.492 | 0 | -0.08(-1.28%) |
Oct 22, 2013 | 6.615 | 6.638 | 6.500 | 6.577 | 4,369,829 | -0.03(-0.46%) |
Oct 21, 2013 | 6.584 | 6.638 | 6.462 | 6.607 | 0 | +0.04(+0.58%) |
Oct 18, 2013 | 6.515 | 6.569 | 6.481 | 6.569 | 4,612,155 | +0.09(+1.43%) |
Oct 17, 2013 | 6.500 | 6.538 | 6.393 | 6.476 | 0 | -0.02(-0.36%) |
Oct 16, 2013 | 6.447 | 6.523 | 6.420 | 6.500 | 3,869,701 | +0.11(+1.67%) |
Oct 15, 2013 | 6.523 | 6.538 | 6.393 | 6.393 | 5,876,930 | -0.13(-1.99%) |
Oct 14, 2013 | 6.462 | 6.584 | 6.439 | 6.523 | 3,910,476 | -0.01(-0.12%) |
Oct 11, 2013 | 6.401 | 6.538 | 6.355 | 6.531 | 0 | +0.15(+2.28%) |
Oct 10, 2013 | 6.309 | 6.401 | 6.271 | 6.385 | 7,150,606 | +0.16(+2.58%) |
Oct 09, 2013 | 6.439 | 6.446 | 6.225 | 6.225 | 0 | -0.22(-3.44%) |
Oct 08, 2013 | 6.370 | 6.470 | 6.317 | 6.447 | 10,888,391 | +0.08(+1.20%) |
Oct 07, 2013 | 6.378 | 6.401 | 6.202 | 6.370 | 15,875,479 | -0.01(-0.12%) |
Oct 04, 2013 | 6.500 | 6.508 | 6.362 | 6.378 | 12,972,383 | -0.13(-2.00%) |
Oct 03, 2013 | 6.577 | 6.626 | 6.416 | 6.508 | 9,100,961 | -0.08(-1.28%) |
Oct 02, 2013 | 6.722 | 6.722 | 6.569 | 6.592 | 0 | -0.15(-2.27%) |
Oct 01, 2013 | 6.500 | 6.791 | 6.492 | 6.745 | 11,045,889 | +0.21(+3.16%) |
Sep 27, 2013 | 6.424 | 6.565 | 6.424 | 6.538 | 0 | +0.06(+0.94%) |
Sep 26, 2013 | 6.470 | 6.546 | 6.431 | 6.477 | 7,354,345 | +0.01(+0.12%) |
Sep 25, 2013 | 6.393 | 6.523 | 6.389 | 6.470 | 0 | +0.10(+1.50%) |
Sep 24, 2013 | 6.301 | 6.454 | 6.286 | 6.374 | 5,372,619 | +0.06(+0.91%) |
Sep 23, 2013 | 6.424 | 6.424 | 6.263 | 6.317 | 9,002,732 | -0.11(-1.78%) |
Sep 20, 2013 | 6.508 | 6.523 | 6.401 | 6.431 | 0 | -0.07(-1.06%) |
Sep 19, 2013 | 6.546 | 6.573 | 6.492 | 6.500 | 11,858,919 | +0.01(+0.18%) |
Sep 18, 2013 | 6.515 | 6.577 | 6.462 | 6.489 | 7,393,139 | -0.04(-0.64%) |
Sep 17, 2013 | 6.508 | 6.531 | 6.431 | 6.531 | 12,849,275 | +0.05(+0.83%) |
Sep 16, 2013 | 6.667 | 6.684 | 6.454 | 6.477 | 12,015,083 | -0.08(-1.28%) |
Sep 13, 2013 | 6.668 | 6.668 | 6.408 | 6.561 | 0 | -0.03(-0.46%) |
Sep 12, 2013 | 6.500 | 6.660 | 6.431 | 6.592 | 19,780,292 | +0.28(+4.48%) |
Sep 11, 2013 | 6.263 | 6.324 | 6.210 | 6.309 | 4,858,781 | +0.05(+0.79%) |
Sep 10, 2013 | 6.125 | 6.286 | 6.110 | 6.259 | 7,956,738 | +0.18(+2.96%) |
Sep 09, 2013 | 5.988 | 6.091 | 5.984 | 6.079 | 4,977,597 | +0.08(+1.40%) |
Sep 06, 2013 | 6.018 | 6.048 | 5.881 | 5.995 | 0 | -0.01(-0.19%) |
Sep 05, 2013 | 5.949 | 6.064 | 5.949 | 6.007 | 5,824,826 | +0.07(+1.09%) |
Sep 04, 2013 | 5.873 | 5.949 | 5.842 | 5.942 | 9,262,992 | +0.06(+1.04%) |
Sep 03, 2013 | 5.858 | 5.942 | 5.819 | 5.881 | 0 | +0.10(+1.72%) |
Aug 30, 2013 | 5.934 | 5.934 | 5.766 | 5.781 | 0 | -0.06(-0.98%) |
Aug 29, 2013 | 5.827 | 5.927 | 5.819 | 5.839 | 0 | +0.02(+0.26%) |
Aug 28, 2013 | 5.774 | 5.857 | 5.766 | 5.823 | 4,860,151 | +0.06(+0.99%) |
Aug 27, 2013 | 6.002 | 6.009 | 5.759 | 5.766 | 11,305,026 | -0.30(-4.89%) |
Aug 26, 2013 | 6.040 | 6.139 | 6.009 | 6.063 | 14,599,128 | +0.02(+0.38%) |
Aug 23, 2013 | 6.047 | 6.051 | 5.979 | 6.040 | 0 | +0.02(+0.38%) |
Aug 22, 2013 | 6.002 | 6.047 | 5.987 | 6.017 | 2,931,677 | +0.04(+0.64%) |
Aug 21, 2013 | 6.047 | 6.055 | 5.965 | 5.979 | 0 | -0.05(-0.76%) |
Aug 20, 2013 | 5.903 | 6.066 | 5.895 | 6.025 | 9,051,795 | +0.12(+2.06%) |
Aug 19, 2013 | 5.933 | 5.971 | 5.857 | 5.903 | 5,337,679 | -0.01(-0.13%) |
Aug 16, 2013 | 5.835 | 6.002 | 5.820 | 5.911 | 0 | +0.05(+0.91%) |
Aug 15, 2013 | 5.880 | 5.899 | 5.789 | 5.857 | 6,708,971 | -0.08(-1.28%) |
Aug 14, 2013 | 6.009 | 6.017 | 5.850 | 5.933 | 10,283,652 | -0.06(-1.01%) |
Aug 13, 2013 | 6.108 | 6.116 | 5.987 | 5.994 | 18,332,288 | -0.07(-1.13%) |
Aug 12, 2013 | 6.009 | 6.078 | 5.971 | 6.063 | 8,656,519 | +0.05(+0.88%) |
Aug 09, 2013 | 6.032 | 6.078 | 5.964 | 6.009 | 7,403,918 | +0.03(+0.51%) |
Aug 08, 2013 | 5.987 | 6.078 | 5.964 | 5.979 | 11,779,769 | +0.05(+0.90%) |
Aug 07, 2013 | 5.759 | 5.994 | 5.698 | 5.926 | 15,691,518 | +0.28(+4.98%) |
Aug 06, 2013 | 5.668 | 5.690 | 5.584 | 5.645 | 8,687,892 | +0.00(+0.00%) |
Aug 05, 2013 | 5.576 | 5.645 | 5.546 | 5.645 | 5,713,944 | +0.08(+1.36%) |
Aug 02, 2013 | 5.546 | 5.637 | 5.523 | 5.569 | 5,529,346 | -0.01(-0.20%) |
Aug 01, 2013 | 5.470 | 5.622 | 5.432 | 5.580 | 10,135,757 | +0.18(+3.31%) |
Jul 31, 2013 | 5.402 | 5.508 | 5.371 | 5.402 | 0 | +0.02(+0.42%) |
Jul 30, 2013 | 5.348 | 5.428 | 5.326 | 5.379 | 0 | +0.01(+0.14%) |
Jul 29, 2013 | 5.424 | 5.470 | 5.341 | 5.371 | 0 | -0.05(-0.98%) |
Jul 26, 2013 | 5.318 | 5.470 | 5.303 | 5.424 | 0 | +0.09(+1.71%) |
Jul 25, 2013 | 5.394 | 5.409 | 5.257 | 5.333 | 8,540,885 | -0.08(-1.40%) |
Jul 24, 2013 | 5.576 | 5.576 | 5.348 | 5.409 | 0 | -0.08(-1.52%) |
Jul 23, 2013 | 5.504 | 5.774 | 5.364 | 5.493 | 36,364,216 | +0.42(+8.23%) |
Jul 22, 2013 | 5.140 | 5.242 | 5.060 | 5.075 | 0 | -0.01(-0.15%) |
Jul 19, 2013 | 5.128 | 5.204 | 5.083 | 5.083 | 5,201,021 | -0.09(-1.76%) |
Jul 18, 2013 | 5.029 | 5.227 | 5.014 | 5.174 | 9,927,376 | +0.15(+2.99%) |
Jul 17, 2013 | 4.961 | 5.060 | 4.950 | 5.023 | 7,064,141 | +0.03(+0.64%) |
Jul 16, 2013 | 4.991 | 5.029 | 4.877 | 4.991 | 0 | +0.05(+0.92%) |
Jul 15, 2013 | 4.976 | 5.075 | 4.881 | 4.946 | 0 | +0.02(+0.46%) |
Jul 12, 2013 | 4.710 | 4.999 | 4.710 | 4.923 | 0 | +0.27(+5.71%) |
Jul 11, 2013 | 4.665 | 4.695 | 4.638 | 4.657 | 0 | +0.02(+0.49%) |
Jul 10, 2013 | 4.566 | 4.650 | 4.536 | 4.634 | 0 | +0.07(+1.51%) |
Jul 09, 2013 | 4.505 | 4.581 | 4.505 | 4.565 | 0 | +0.06(+1.33%) |
Jul 08, 2013 | 4.551 | 4.558 | 4.505 | 4.505 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 4.452 | 4.505 | 4.444 | 4.505 | 0 | +0.05(+1.19%) |
Jul 03, 2013 | 4.460 | 4.505 | 4.437 | 4.452 | 0 | -0.04(-0.85%) |
Jul 02, 2013 | 4.505 | 4.520 | 4.448 | 4.490 | 0 | +0.00(+0.00%) |
Jul 01, 2013 | 4.475 | 4.520 | 4.452 | 4.490 | 3,526,185 | +0.06(+1.37%) |
Jun 28, 2013 | 4.429 | 4.452 | 4.406 | 4.429 | 2,766,497 | +0.02(+0.34%) |
Jun 26, 2013 | 4.368 | 4.422 | 4.338 | 4.414 | 3,211,668 | +0.07(+1.57%) |
Jun 25, 2013 | 4.330 | 4.399 | 4.292 | 4.346 | 0 | +0.04(+0.88%) |
Jun 24, 2013 | 4.277 | 4.346 | 4.232 | 4.308 | 0 | -0.03(-0.79%) |
Jun 21, 2013 | 4.406 | 4.482 | 4.300 | 4.342 | 4,619,775 | -0.04(-0.95%) |
Jun 20, 2013 | 4.520 | 4.528 | 4.368 | 4.384 | 0 | -0.16(-3.51%) |
Jun 19, 2013 | 4.558 | 4.581 | 4.520 | 4.543 | 0 | -0.01(-0.17%) |
Jun 18, 2013 | 4.536 | 4.558 | 4.520 | 4.551 | 0 | +0.04(+0.84%) |
Jun 17, 2013 | 4.558 | 4.574 | 4.505 | 4.513 | 0 | -0.02(-0.34%) |
Jun 14, 2013 | 4.490 | 4.574 | 4.490 | 4.528 | 0 | -0.02(-0.33%) |
Jun 13, 2013 | 4.482 | 4.551 | 4.444 | 4.543 | 3,237,179 | +0.04(+0.84%) |
Jun 12, 2013 | 4.536 | 4.551 | 4.475 | 4.505 | 3,982,605 | -0.02(-0.34%) |
Jun 11, 2013 | 4.520 | 4.574 | 4.505 | 4.520 | 3,118,053 | -0.02(-0.50%) |
Jun 10, 2013 | 4.482 | 4.612 | 4.467 | 4.543 | 0 | +0.08(+1.87%) |
Jun 07, 2013 | 4.384 | 4.482 | 4.331 | 4.460 | 0 | +0.11(+2.62%) |
Jun 06, 2013 | 4.254 | 4.368 | 4.239 | 4.346 | 0 | +0.10(+2.33%) |
Jun 05, 2013 | 4.406 | 4.460 | 4.239 | 4.247 | 10,532,530 | -0.18(-4.12%) |
Jun 04, 2013 | 4.460 | 4.513 | 4.414 | 4.429 | 0 | -0.03(-0.68%) |
Jun 03, 2013 | 4.520 | 4.558 | 4.422 | 4.460 | 5,990,307 | -0.06(-1.34%) |
May 31, 2013 | 4.589 | 4.604 | 4.513 | 4.520 | 4,160,279 | -0.07(-1.49%) |
May 30, 2013 | 4.596 | 4.619 | 4.547 | 4.589 | 0 | -0.01(-0.17%) |
May 29, 2013 | 4.619 | 4.627 | 4.558 | 4.596 | 3,568,383 | -0.05(-0.98%) |
May 28, 2013 | 4.688 | 4.703 | 4.619 | 4.642 | 5,218,913 | +0.02(+0.49%) |
May 24, 2013 | 4.710 | 4.733 | 4.604 | 4.619 | 0 | +0.06(+1.33%) |
May 23, 2013 | 4.536 | 4.558 | 4.452 | 4.558 | 0 | -0.02(-0.33%) |
May 22, 2013 | 4.596 | 4.665 | 4.558 | 4.574 | 0 | -0.03(-0.66%) |
May 21, 2013 | 4.612 | 4.619 | 4.581 | 4.604 | 0 | +0.00(+0.00%) |
May 20, 2013 | 4.589 | 4.612 | 4.529 | 4.604 | 0 | +0.02(+0.33%) |
May 17, 2013 | 4.589 | 4.627 | 4.551 | 4.589 | 0 | +0.00(+0.00%) |
May 16, 2013 | 4.604 | 4.634 | 4.566 | 4.589 | 6,397,716 | -0.02(-0.33%) |
May 15, 2013 | 4.505 | 4.612 | 4.490 | 4.604 | 6,719,714 | +0.21(+4.66%) |
May 13, 2013 | 4.376 | 4.422 | 4.353 | 4.399 | 0 | +0.01(+0.17%) |
May 10, 2013 | 4.384 | 4.429 | 4.346 | 4.391 | 0 | -0.01(-0.17%) |
May 09, 2013 | 4.376 | 4.429 | 4.330 | 4.399 | 0 | +0.01(+0.17%) |
May 08, 2013 | 4.558 | 4.558 | 4.330 | 4.391 | 19,141,052 | -0.26(-5.56%) |
May 07, 2013 | 4.688 | 4.703 | 4.581 | 4.650 | 6,999,103 | -0.02(-0.33%) |
May 06, 2013 | 4.513 | 4.684 | 4.490 | 4.665 | 9,224,708 | +0.18(+4.07%) |
May 03, 2013 | 4.429 | 4.513 | 4.391 | 4.482 | 0 | +0.09(+2.08%) |
May 02, 2013 | 4.338 | 4.406 | 4.315 | 4.391 | 0 | +0.08(+1.76%) |
May 01, 2013 | 4.338 | 4.361 | 4.300 | 4.315 | 0 | -0.01(-0.18%) |
Apr 30, 2013 | 4.308 | 4.406 | 4.285 | 4.323 | 6,327,067 | +0.01(+0.18%) |
Apr 29, 2013 | 4.330 | 4.353 | 4.300 | 4.315 | 2,710,481 | -0.02(-0.35%) |
Apr 26, 2013 | 4.292 | 4.361 | 4.216 | 4.330 | 3,255,110 | +0.04(+0.89%) |
Apr 25, 2013 | 4.224 | 4.315 | 4.216 | 4.292 | 4,387,861 | +0.08(+1.80%) |
Apr 24, 2013 | 4.148 | 4.247 | 4.148 | 4.216 | 0 | +0.06(+1.46%) |
Apr 23, 2013 | 4.118 | 4.171 | 4.087 | 4.156 | 2,795,662 | +0.04(+0.92%) |
Apr 22, 2013 | 4.103 | 4.167 | 4.065 | 4.118 | 2,704,222 | +0.02(+0.37%) |
Apr 19, 2013 | 4.087 | 4.133 | 4.065 | 4.103 | 4,567,197 | +0.04(+0.93%) |
Apr 18, 2013 | 4.057 | 4.110 | 4.011 | 4.065 | 4,674,502 | +0.01(+0.19%) |
Apr 17, 2013 | 4.178 | 4.190 | 4.049 | 4.057 | 11,798,418 | -0.14(-3.44%) |
Apr 16, 2013 | 4.277 | 4.289 | 4.163 | 4.201 | 7,432,889 | -0.05(-1.25%) |
Apr 15, 2013 | 4.346 | 4.376 | 4.239 | 4.254 | 4,849,099 | -0.11(-2.61%) |
Apr 12, 2013 | 4.292 | 4.422 | 4.292 | 4.368 | 6,462,577 | +0.06(+1.41%) |
Apr 11, 2013 | 4.247 | 4.384 | 4.224 | 4.308 | 5,798,516 | +0.08(+1.80%) |
Apr 10, 2013 | 4.178 | 4.277 | 4.178 | 4.232 | 4,472,252 | +0.04(+0.91%) |
Apr 09, 2013 | 4.194 | 4.209 | 4.141 | 4.194 | 3,845,609 | +0.01(+0.18%) |
Apr 08, 2013 | 4.194 | 4.224 | 4.171 | 4.186 | 4,169,054 | -0.02(-0.54%) |
Apr 05, 2013 | 4.247 | 4.251 | 4.144 | 4.209 | 4,858,330 | -0.08(-1.77%) |
Apr 04, 2013 | 4.262 | 4.315 | 4.224 | 4.285 | 5,300,409 | +0.02(+0.36%) |
Apr 03, 2013 | 4.323 | 4.338 | 4.254 | 4.270 | 3,477,416 | -0.07(-1.58%) |
Apr 02, 2013 | 4.353 | 4.353 | 4.270 | 4.338 | 5,091,439 | -0.01(-0.17%) |
Apr 01, 2013 | 4.330 | 4.391 | 4.323 | 4.346 | 2,765,211 | +0.03(+0.79%) |
Mar 28, 2013 | 4.391 | 4.437 | 4.304 | 4.311 | 7,046,830 | -0.08(-1.82%) |
Mar 27, 2013 | 4.384 | 4.410 | 4.292 | 4.391 | 4,090,472 | +0.01(+0.17%) |
Mar 26, 2013 | 4.292 | 4.422 | 4.262 | 4.384 | 5,177,237 | +0.11(+2.49%) |
Mar 25, 2013 | 4.262 | 4.308 | 4.224 | 4.277 | 2,415,735 | +0.02(+0.36%) |
Mar 22, 2013 | 4.262 | 4.338 | 4.251 | 4.262 | 4,243,427 | -0.01(-0.18%) |
Mar 21, 2013 | 4.254 | 4.315 | 4.232 | 4.270 | 5,778,931 | +0.02(+0.36%) |
Mar 20, 2013 | 4.224 | 4.270 | 4.205 | 4.254 | 4,114,978 | +0.03(+0.72%) |
Mar 19, 2013 | 4.178 | 4.239 | 4.171 | 4.224 | 6,286,834 | +0.06(+1.46%) |
Mar 18, 2013 | 4.141 | 4.201 | 4.118 | 4.163 | 3,235,644 | -0.03(-0.71%) |
Mar 15, 2013 | 4.178 | 4.201 | 4.125 | 4.193 | 5,523,497 | +0.01(+0.35%) |
Mar 14, 2013 | 4.186 | 4.201 | 4.152 | 4.178 | 2,773,421 | +0.01(+0.18%) |
Mar 13, 2013 | 4.141 | 4.186 | 4.118 | 4.171 | 3,746,490 | +0.03(+0.73%) |
Mar 12, 2013 | 4.141 | 4.156 | 4.110 | 4.141 | 3,762,305 | -0.02(-0.37%) |
Mar 11, 2013 | 4.209 | 4.209 | 4.148 | 4.156 | 3,469,229 | -0.03(-0.73%) |
Mar 08, 2013 | 4.209 | 4.209 | 4.141 | 4.186 | 4,469,736 | +0.03(+0.73%) |
Mar 07, 2013 | 4.178 | 4.209 | 4.133 | 4.156 | 3,989,508 | -0.01(-0.18%) |
Mar 06, 2013 | 4.216 | 4.224 | 4.118 | 4.163 | 7,079,253 | -0.04(-0.90%) |
Mar 05, 2013 | 4.163 | 4.232 | 4.160 | 4.201 | 4,907,178 | +0.05(+1.10%) |
Mar 04, 2013 | 4.171 | 4.171 | 4.118 | 4.156 | 6,923,451 | -0.03(-0.73%) |