Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 6.144 | 6.189 | 6.112 | 6.131 | 9,836,909 | +0.12(+2.02%) |
Mar 28, 2014 | 5.971 | 6.016 | 5.965 | 6.010 | 9,325,500 | +0.09(+1.51%) |
Mar 27, 2014 | 5.882 | 5.920 | 5.863 | 5.920 | 5,695,055 | +0.05(+0.87%) |
Mar 26, 2014 | 5.901 | 5.914 | 5.859 | 5.869 | 10,182,086 | +0.06(+0.99%) |
Mar 25, 2014 | 5.779 | 5.831 | 5.760 | 5.811 | 14,654,452 | +0.05(+0.89%) |
Mar 24, 2014 | 5.754 | 5.767 | 5.664 | 5.760 | 7,473,077 | +0.01(+0.22%) |
Mar 21, 2014 | 5.779 | 5.805 | 5.722 | 5.747 | 8,186,449 | -0.02(-0.33%) |
Mar 20, 2014 | 5.703 | 5.792 | 5.683 | 5.767 | 6,043,153 | +0.04(+0.78%) |
Mar 19, 2014 | 5.824 | 5.837 | 5.683 | 5.722 | 9,412,830 | -0.12(-2.08%) |
Mar 18, 2014 | 5.805 | 5.850 | 5.779 | 5.843 | 6,139,660 | +0.10(+1.67%) |
Mar 17, 2014 | 5.728 | 5.786 | 5.722 | 5.747 | 8,168,903 | +0.07(+1.24%) |
Mar 14, 2014 | 5.639 | 5.703 | 5.607 | 5.677 | 16,500,668 | -0.01(-0.22%) |
Mar 13, 2014 | 5.850 | 5.863 | 5.690 | 5.690 | 10,999,466 | -0.13(-2.20%) |
Mar 12, 2014 | 5.779 | 5.818 | 5.735 | 5.818 | 6,453,807 | -0.02(-0.33%) |
Mar 11, 2014 | 5.856 | 5.901 | 5.811 | 5.837 | 5,579,169 | -0.06(-0.98%) |
Mar 10, 2014 | 5.863 | 5.895 | 5.811 | 5.895 | 3,484,376 | +0.03(+0.44%) |
Mar 07, 2014 | 5.933 | 5.933 | 5.837 | 5.869 | 5,511,097 | -0.06(-1.08%) |
Mar 06, 2014 | 5.939 | 5.971 | 5.920 | 5.933 | 9,920,079 | +0.08(+1.31%) |
Mar 05, 2014 | 5.818 | 5.872 | 5.805 | 5.856 | 6,599,620 | +0.10(+1.78%) |
Mar 04, 2014 | 5.747 | 5.786 | 5.735 | 5.754 | 9,948,154 | +0.12(+2.16%) |
Mar 03, 2014 | 5.671 | 5.709 | 5.619 | 5.632 | 10,786,652 | -0.16(-2.76%) |
Feb 28, 2014 | 5.786 | 5.831 | 5.760 | 5.792 | 6,077,368 | +0.00(+0.00%) |
Feb 27, 2014 | 5.754 | 5.805 | 5.728 | 5.792 | 4,161,462 | +0.00(+0.00%) |
Feb 26, 2014 | 5.792 | 5.805 | 5.760 | 5.792 | 4,761,678 | -0.02(-0.33%) |
Feb 25, 2014 | 5.831 | 5.850 | 5.795 | 5.811 | 5,920,828 | -0.02(-0.33%) |
Feb 24, 2014 | 5.760 | 5.850 | 5.696 | 5.831 | 11,236,871 | +0.13(+2.36%) |
Feb 21, 2014 | 5.696 | 5.925 | 5.677 | 5.696 | 5,549,767 | -0.02(-0.34%) |
Feb 20, 2014 | 5.696 | 5.741 | 5.664 | 5.715 | 4,042,796 | +0.02(+0.34%) |
Feb 19, 2014 | 5.722 | 5.786 | 5.690 | 5.696 | 8,325,382 | -0.06(-1.00%) |
Feb 18, 2014 | 5.754 | 5.773 | 5.722 | 5.754 | 4,179,722 | +0.00(+0.00%) |
Feb 14, 2014 | 5.760 | 5.754 | 5.754 | 5.754 | 8,529,163 | +0.01(+0.11%) |
Feb 13, 2014 | 5.600 | 5.751 | 5.600 | 5.747 | 7,799,514 | +0.06(+1.13%) |
Feb 12, 2014 | 5.683 | 5.709 | 5.666 | 5.683 | 7,575,127 | -0.06(-1.11%) |
Feb 11, 2014 | 5.645 | 5.760 | 5.645 | 5.747 | 7,782,772 | +0.10(+1.70%) |
Feb 10, 2014 | 5.651 | 5.671 | 5.619 | 5.651 | 14,503,446 | -0.12(-2.11%) |
Feb 07, 2014 | 5.735 | 5.779 | 5.690 | 5.773 | 7,365,748 | +0.10(+1.81%) |
Feb 06, 2014 | 5.568 | 5.677 | 5.559 | 5.671 | 7,059,892 | +0.13(+2.43%) |
Feb 05, 2014 | 5.466 | 5.552 | 5.466 | 5.536 | 8,057,800 | +0.07(+1.29%) |
Feb 04, 2014 | 5.459 | 5.485 | 5.422 | 5.466 | 7,685,715 | +0.12(+2.15%) |
Feb 03, 2014 | 5.498 | 5.511 | 5.344 | 5.351 | 12,125,957 | -0.18(-3.24%) |
Jan 31, 2014 | 5.498 | 5.594 | 5.498 | 5.530 | 12,523,120 | -0.11(-1.93%) |
Jan 30, 2014 | 5.626 | 5.658 | 5.556 | 5.639 | 10,253,198 | +0.06(+1.15%) |
Jan 29, 2014 | 5.530 | 5.619 | 5.511 | 5.575 | 10,298,494 | -0.05(-0.91%) |
Jan 28, 2014 | 5.587 | 5.651 | 5.581 | 5.626 | 10,316,759 | +0.12(+2.21%) |
Jan 27, 2014 | 5.549 | 5.594 | 5.453 | 5.504 | 12,206,155 | -0.06(-1.04%) |
Jan 24, 2014 | 5.677 | 5.683 | 5.549 | 5.562 | 20,630,616 | -0.22(-3.87%) |
Jan 23, 2014 | 5.818 | 5.818 | 5.747 | 5.786 | 7,011,190 | +0.03(+0.44%) |
Jan 22, 2014 | 5.779 | 5.786 | 5.735 | 5.760 | 8,526,594 | -0.07(-1.21%) |
Jan 21, 2014 | 5.843 | 5.850 | 5.786 | 5.831 | 6,541,334 | -0.01(-0.11%) |
Jan 17, 2014 | 5.863 | 5.837 | 5.837 | 5.837 | 10,315,369 | -0.09(-1.51%) |
Jan 16, 2014 | 5.952 | 5.959 | 5.882 | 5.927 | 6,655,161 | -0.09(-1.49%) |
Jan 15, 2014 | 5.888 | 6.016 | 5.888 | 6.016 | 9,986,508 | +0.13(+2.17%) |
Jan 14, 2014 | 5.843 | 5.901 | 5.811 | 5.888 | 7,094,220 | +0.11(+1.88%) |
Jan 13, 2014 | 5.850 | 5.863 | 5.767 | 5.779 | 10,166,127 | -0.06(-1.10%) |
Jan 10, 2014 | 5.792 | 5.863 | 5.786 | 5.843 | 8,118,914 | +0.22(+3.93%) |
Jan 09, 2014 | 5.677 | 5.677 | 5.580 | 5.622 | 16,443,632 | -0.06(-0.97%) |
Jan 08, 2014 | 5.659 | 5.708 | 5.629 | 5.677 | 14,600,794 | +0.04(+0.65%) |
Jan 07, 2014 | 5.580 | 5.653 | 5.580 | 5.641 | 17,971,192 | +0.20(+3.59%) |
Jan 06, 2014 | 5.439 | 5.470 | 5.427 | 5.445 | 9,932,696 | +0.09(+1.71%) |
Jan 03, 2014 | 5.372 | 5.384 | 5.344 | 5.354 | 12,101,257 | -0.01(-0.11%) |
Jan 02, 2014 | 5.402 | 5.405 | 5.335 | 5.360 | 15,516,503 | -0.18(-3.31%) |
Dec 31, 2013 | 5.537 | 5.543 | 5.543 | 5.543 | 5,689,923 | +0.04(+0.67%) |
Dec 30, 2013 | 5.506 | 5.531 | 5.488 | 5.506 | 6,427,740 | +0.01(+0.11%) |
Dec 27, 2013 | 5.500 | 5.531 | 5.470 | 5.500 | 7,997,953 | +0.02(+0.45%) |
Dec 26, 2013 | 5.433 | 5.482 | 5.433 | 5.476 | 4,129,973 | +0.04(+0.79%) |
Dec 24, 2013 | 5.409 | 5.439 | 5.409 | 5.433 | 2,654,095 | +0.05(+0.91%) |
Dec 23, 2013 | 5.360 | 5.396 | 5.349 | 5.384 | 4,866,859 | +0.04(+0.80%) |
Dec 20, 2013 | 5.311 | 5.354 | 5.299 | 5.341 | 7,019,011 | +0.03(+0.58%) |
Dec 19, 2013 | 5.262 | 5.317 | 5.256 | 5.311 | 9,697,056 | +0.04(+0.81%) |
Dec 18, 2013 | 5.207 | 5.268 | 5.158 | 5.268 | 12,708,525 | +0.11(+2.13%) |
Dec 17, 2013 | 5.176 | 5.182 | 5.115 | 5.158 | 9,643,865 | -0.07(-1.29%) |
Dec 16, 2013 | 5.225 | 5.256 | 5.201 | 5.225 | 8,612,549 | +0.10(+1.91%) |
Dec 13, 2013 | 5.146 | 5.152 | 5.091 | 5.127 | 9,295,707 | +0.01(+0.12%) |
Dec 12, 2013 | 5.103 | 5.143 | 5.078 | 5.121 | 10,532,069 | -0.06(-1.18%) |
Dec 11, 2013 | 5.262 | 5.268 | 5.176 | 5.182 | 10,119,264 | -0.10(-1.85%) |
Dec 10, 2013 | 5.274 | 5.311 | 5.268 | 5.280 | 3,961,944 | -0.01(-0.12%) |
Dec 09, 2013 | 5.274 | 5.305 | 5.268 | 5.286 | 4,906,791 | +0.03(+0.58%) |
Dec 06, 2013 | 5.213 | 5.259 | 5.161 | 5.256 | 7,904,716 | +0.06(+1.06%) |
Dec 05, 2013 | 5.274 | 5.286 | 5.164 | 5.201 | 17,259,698 | -0.08(-1.50%) |
Dec 04, 2013 | 5.262 | 5.311 | 5.244 | 5.280 | 14,758,708 | -0.07(-1.26%) |
Dec 03, 2013 | 5.329 | 5.372 | 5.311 | 5.347 | 14,925,725 | -0.02(-0.46%) |
Dec 02, 2013 | 5.415 | 5.433 | 5.366 | 5.372 | 10,080,235 | -0.09(-1.68%) |
Nov 29, 2013 | 5.494 | 5.506 | 5.446 | 5.464 | 8,960,757 | +0.03(+0.56%) |
Nov 27, 2013 | 5.415 | 5.451 | 5.402 | 5.433 | 10,469,126 | +0.09(+1.60%) |
Nov 26, 2013 | 5.329 | 5.376 | 5.323 | 5.347 | 11,481,076 | +0.02(+0.34%) |
Nov 25, 2013 | 5.341 | 5.354 | 5.311 | 5.329 | 5,798,826 | -0.03(-0.57%) |
Nov 22, 2013 | 5.329 | 5.372 | 5.317 | 5.360 | 7,220,664 | +0.09(+1.74%) |
Nov 21, 2013 | 5.268 | 5.286 | 5.244 | 5.268 | 5,307,959 | +0.08(+1.53%) |
Nov 20, 2013 | 5.274 | 5.311 | 5.167 | 5.189 | 7,415,620 | -0.09(-1.74%) |
Nov 19, 2013 | 5.299 | 5.324 | 5.256 | 5.280 | 6,958,628 | -0.07(-1.37%) |
Nov 18, 2013 | 5.372 | 5.390 | 5.335 | 5.354 | 8,395,857 | +0.07(+1.27%) |
Nov 15, 2013 | 5.280 | 5.292 | 5.250 | 5.286 | 6,030,923 | +0.03(+0.58%) |
Nov 14, 2013 | 5.207 | 5.286 | 5.176 | 5.256 | 12,148,088 | -0.01(-0.23%) |
Nov 13, 2013 | 5.213 | 5.280 | 5.207 | 5.268 | 11,134,354 | -0.01(-0.12%) |
Nov 12, 2013 | 5.292 | 5.323 | 5.256 | 5.274 | 3,923,301 | -0.04(-0.80%) |
Nov 11, 2013 | 5.305 | 5.329 | 5.211 | 5.317 | 4,334,794 | +0.05(+0.93%) |
Nov 08, 2013 | 5.225 | 5.268 | 5.201 | 5.268 | 7,931,234 | +0.01(+0.23%) |
Nov 07, 2013 | 5.421 | 5.457 | 5.256 | 5.256 | 11,137,998 | -0.15(-2.72%) |
Nov 06, 2013 | 5.384 | 5.427 | 5.357 | 5.402 | 4,605,937 | +0.08(+1.49%) |
Nov 05, 2013 | 5.305 | 5.341 | 5.250 | 5.323 | 8,279,705 | -0.11(-2.02%) |
Nov 04, 2013 | 5.402 | 5.433 | 5.384 | 5.433 | 7,217,359 | +0.04(+0.68%) |
Nov 01, 2013 | 5.415 | 5.427 | 5.335 | 5.396 | 6,778,191 | -0.05(-0.90%) |
Oct 31, 2013 | 5.433 | 5.482 | 5.378 | 5.445 | 8,288,896 | +0.06(+1.14%) |
Oct 30, 2013 | 5.427 | 5.445 | 5.366 | 5.384 | 6,408,400 | -0.07(-1.23%) |
Oct 29, 2013 | 5.451 | 5.470 | 5.427 | 5.451 | 8,150,221 | +0.07(+1.25%) |
Oct 28, 2013 | 5.396 | 5.402 | 5.292 | 5.384 | 18,485,408 | -0.10(-1.78%) |
Oct 25, 2013 | 5.500 | 5.512 | 5.464 | 5.482 | 15,654,977 | -0.06(-0.99%) |
Oct 24, 2013 | 5.549 | 5.622 | 5.506 | 5.537 | 19,043,424 | +0.04(+0.78%) |
Oct 23, 2013 | 5.519 | 5.543 | 5.457 | 5.494 | 22,316,086 | -0.18(-3.12%) |
Oct 22, 2013 | 5.647 | 5.696 | 5.641 | 5.671 | 8,308,440 | +0.04(+0.65%) |
Oct 21, 2013 | 5.647 | 5.677 | 5.622 | 5.635 | 8,627,111 | -0.04(-0.75%) |
Oct 18, 2013 | 5.665 | 5.677 | 5.647 | 5.677 | 8,628,026 | +0.01(+0.22%) |
Oct 17, 2013 | 5.543 | 5.677 | 5.531 | 5.665 | 15,736,930 | +0.11(+2.04%) |
Oct 16, 2013 | 5.500 | 5.555 | 5.494 | 5.552 | 14,815,669 | +0.14(+2.66%) |
Oct 15, 2013 | 5.366 | 5.427 | 5.354 | 5.409 | 9,446,029 | +0.05(+0.91%) |
Oct 14, 2013 | 5.299 | 5.381 | 5.286 | 5.360 | 7,615,085 | +0.08(+1.50%) |
Oct 11, 2013 | 5.299 | 5.323 | 5.262 | 5.280 | 14,311,096 | -0.07(-1.26%) |
Oct 10, 2013 | 5.305 | 5.393 | 5.302 | 5.347 | 17,738,510 | +0.34(+6.89%) |
Oct 09, 2013 | 4.985 | 5.043 | 4.968 | 5.003 | 9,721,021 | +0.09(+1.89%) |
Oct 08, 2013 | 4.991 | 5.000 | 4.910 | 4.910 | 9,702,456 | -0.09(-1.86%) |
Oct 07, 2013 | 4.980 | 5.026 | 4.962 | 5.003 | 7,117,278 | -0.03(-0.58%) |
Oct 04, 2013 | 4.950 | 5.038 | 4.939 | 5.032 | 13,771,693 | +0.17(+3.46%) |
Oct 03, 2013 | 4.869 | 4.887 | 4.846 | 4.863 | 9,014,090 | -0.06(-1.18%) |
Oct 02, 2013 | 4.881 | 4.927 | 4.852 | 4.921 | 9,465,302 | +0.09(+1.93%) |
Oct 01, 2013 | 4.805 | 4.852 | 4.794 | 4.828 | 9,578,748 | +0.08(+1.71%) |
Sep 30, 2013 | 4.701 | 4.770 | 4.695 | 4.747 | 8,485,648 | -0.02(-0.49%) |
Sep 27, 2013 | 4.770 | 4.794 | 4.753 | 4.770 | 7,268,120 | +0.01(+0.12%) |
Sep 26, 2013 | 4.770 | 4.794 | 4.741 | 4.765 | 6,633,755 | +0.01(+0.24%) |
Sep 25, 2013 | 4.712 | 4.770 | 4.705 | 4.753 | 13,265,772 | +0.06(+1.36%) |
Sep 24, 2013 | 4.672 | 4.721 | 4.660 | 4.689 | 10,672,047 | +0.05(+1.13%) |
Sep 23, 2013 | 4.660 | 4.666 | 4.602 | 4.637 | 8,690,161 | -0.01(-0.13%) |
Sep 20, 2013 | 4.672 | 4.701 | 4.637 | 4.643 | 8,178,291 | -0.03(-0.62%) |
Sep 19, 2013 | 4.689 | 4.701 | 4.637 | 4.672 | 15,103,220 | -0.06(-1.35%) |
Sep 18, 2013 | 4.555 | 4.736 | 4.533 | 4.736 | 20,908,296 | +0.25(+5.57%) |
Sep 17, 2013 | 4.468 | 4.497 | 4.474 | 4.486 | 6,733,338 | +0.02(+0.39%) |
Sep 16, 2013 | 4.497 | 4.503 | 4.462 | 4.468 | 7,300,606 | +0.02(+0.39%) |
Sep 13, 2013 | 4.445 | 4.462 | 4.416 | 4.451 | 6,587,882 | +0.01(+0.13%) |
Sep 12, 2013 | 4.468 | 4.491 | 4.439 | 4.445 | 7,229,392 | +0.00(+0.00%) |
Sep 11, 2013 | 4.422 | 4.451 | 4.404 | 4.445 | 6,829,960 | +0.06(+1.32%) |
Sep 10, 2013 | 4.381 | 4.404 | 4.364 | 4.387 | 16,148,696 | +0.08(+1.75%) |
Sep 09, 2013 | 4.271 | 4.329 | 4.271 | 4.311 | 10,090,702 | +0.07(+1.64%) |
Sep 06, 2013 | 4.265 | 4.271 | 4.201 | 4.242 | 8,406,115 | +0.04(+0.97%) |
Sep 05, 2013 | 4.189 | 4.230 | 4.172 | 4.201 | 9,058,281 | +0.02(+0.56%) |
Sep 04, 2013 | 4.154 | 4.218 | 4.143 | 4.178 | 15,595,204 | -0.02(-0.55%) |
Sep 03, 2013 | 4.189 | 4.213 | 4.154 | 4.201 | 12,304,258 | +0.07(+1.69%) |
Aug 30, 2013 | 4.166 | 4.172 | 4.108 | 4.131 | 12,966,439 | -0.06(-1.52%) |
Aug 29, 2013 | 4.172 | 4.213 | 4.160 | 4.195 | 6,179,702 | -0.01(-0.14%) |
Aug 28, 2013 | 4.160 | 4.236 | 4.143 | 4.201 | 9,092,256 | -0.01(-0.14%) |
Aug 27, 2013 | 4.242 | 4.282 | 4.195 | 4.207 | 15,323,445 | -0.16(-3.72%) |
Aug 26, 2013 | 4.393 | 4.399 | 4.364 | 4.369 | 6,912,206 | -0.06(-1.31%) |
Aug 23, 2013 | 4.428 | 4.439 | 4.399 | 4.428 | 5,815,123 | +0.05(+1.20%) |
Aug 22, 2013 | 4.364 | 4.387 | 4.352 | 4.375 | 5,651,537 | +0.09(+2.17%) |
Aug 21, 2013 | 4.294 | 4.334 | 4.268 | 4.282 | 5,887,570 | -0.05(-1.21%) |
Aug 20, 2013 | 4.317 | 4.358 | 4.265 | 4.335 | 11,119,115 | -0.05(-1.19%) |
Aug 19, 2013 | 4.445 | 4.445 | 4.364 | 4.387 | 9,629,035 | -0.13(-2.96%) |
Aug 16, 2013 | 4.497 | 4.538 | 4.486 | 4.521 | 16,524,634 | +0.10(+2.23%) |
Aug 15, 2013 | 4.393 | 4.422 | 4.329 | 4.422 | 14,268,378 | -0.05(-1.04%) |
Aug 14, 2013 | 4.416 | 4.480 | 4.404 | 4.468 | 12,098,002 | +0.06(+1.32%) |
Aug 13, 2013 | 4.393 | 4.428 | 4.364 | 4.410 | 6,870,835 | +0.02(+0.40%) |
Aug 12, 2013 | 4.369 | 4.404 | 4.364 | 4.393 | 6,367,840 | -0.02(-0.40%) |
Aug 09, 2013 | 4.410 | 4.451 | 4.404 | 4.410 | 8,890,698 | -0.01(-0.26%) |
Aug 08, 2013 | 4.364 | 4.439 | 4.352 | 4.422 | 13,543,894 | +0.09(+2.15%) |
Aug 07, 2013 | 4.276 | 4.358 | 4.265 | 4.329 | 8,445,357 | +0.05(+1.22%) |
Aug 06, 2013 | 4.282 | 4.288 | 4.218 | 4.276 | 6,339,805 | +0.00(+0.00%) |
Aug 05, 2013 | 4.259 | 4.276 | 4.242 | 4.276 | 5,529,071 | -0.01(-0.14%) |
Aug 02, 2013 | 4.247 | 4.294 | 4.242 | 4.282 | 7,049,773 | +0.00(+0.00%) |
Aug 01, 2013 | 4.253 | 4.294 | 4.242 | 4.282 | 9,807,946 | +0.03(+0.68%) |
Jul 31, 2013 | 4.195 | 4.294 | 4.189 | 4.253 | 10,468,027 | +0.03(+0.83%) |
Jul 30, 2013 | 4.213 | 4.247 | 4.195 | 4.218 | 8,175,726 | -0.02(-0.55%) |
Jul 29, 2013 | 4.218 | 4.242 | 4.186 | 4.242 | 15,900,129 | +0.01(+0.14%) |
Jul 26, 2013 | 4.218 | 4.236 | 4.184 | 4.236 | 15,001,720 | +0.04(+0.97%) |
Jul 25, 2013 | 4.114 | 4.213 | 4.108 | 4.195 | 19,818,420 | +0.13(+3.29%) |
Jul 24, 2013 | 4.032 | 4.061 | 4.015 | 4.061 | 12,421,275 | +0.09(+2.19%) |
Jul 23, 2013 | 3.963 | 3.992 | 3.942 | 3.974 | 13,968,623 | +0.09(+2.40%) |
Jul 22, 2013 | 3.847 | 3.893 | 3.835 | 3.881 | 9,608,809 | +0.05(+1.21%) |
Jul 19, 2013 | 3.817 | 3.841 | 3.806 | 3.835 | 4,055,366 | -0.01(-0.15%) |
Jul 18, 2013 | 3.806 | 3.870 | 3.806 | 3.841 | 7,574,044 | +0.06(+1.69%) |
Jul 17, 2013 | 3.765 | 3.794 | 3.748 | 3.777 | 5,665,179 | +0.04(+1.09%) |
Jul 16, 2013 | 3.724 | 3.759 | 3.707 | 3.736 | 13,569,878 | -0.02(-0.62%) |
Jul 15, 2013 | 3.748 | 3.777 | 3.730 | 3.759 | 10,655,816 | +0.01(+0.31%) |
Jul 12, 2013 | 3.730 | 3.754 | 3.695 | 3.748 | 8,494,759 | -0.06(-1.53%) |
Jul 11, 2013 | 3.800 | 3.812 | 3.771 | 3.806 | 6,367,118 | +0.07(+1.87%) |
Jul 10, 2013 | 3.719 | 3.754 | 3.701 | 3.736 | 9,863,740 | +0.10(+2.66%) |
Jul 09, 2013 | 3.667 | 3.672 | 3.596 | 3.639 | 10,730,334 | -0.02(-0.45%) |
Jul 08, 2013 | 3.623 | 3.683 | 3.612 | 3.656 | 16,397,460 | +0.10(+2.76%) |
Jul 05, 2013 | 3.601 | 3.601 | 3.530 | 3.558 | 7,710,991 | +0.03(+0.93%) |
Jul 03, 2013 | 3.487 | 3.536 | 3.465 | 3.525 | 7,049,246 | -0.05(-1.37%) |
Jul 02, 2013 | 3.612 | 3.628 | 3.552 | 3.574 | 6,000,633 | -0.02(-0.61%) |
Jul 01, 2013 | 3.601 | 3.650 | 3.585 | 3.596 | 8,250,290 | +0.07(+1.85%) |
Jun 28, 2013 | 3.508 | 3.536 | 3.487 | 3.530 | 19,556,218 | -0.03(-0.92%) |
Jun 27, 2013 | 3.568 | 3.585 | 3.519 | 3.563 | 18,917,406 | -0.06(-1.66%) |
Jun 26, 2013 | 3.628 | 3.634 | 3.607 | 3.623 | 15,101,669 | +0.09(+2.63%) |
Jun 25, 2013 | 3.525 | 3.558 | 3.481 | 3.530 | 23,525,262 | +0.01(+0.15%) |
Jun 24, 2013 | 3.465 | 3.547 | 3.441 | 3.525 | 18,037,900 | -0.06(-1.67%) |
Jun 21, 2013 | 3.618 | 3.623 | 3.547 | 3.585 | 33,698,716 | -0.04(-1.20%) |
Jun 20, 2013 | 3.705 | 3.732 | 3.618 | 3.628 | 51,493,752 | -0.17(-4.45%) |
Jun 19, 2013 | 3.863 | 3.879 | 3.787 | 3.798 | 18,760,198 | -0.08(-2.11%) |
Jun 18, 2013 | 3.890 | 3.907 | 3.879 | 3.879 | 5,382,206 | +0.02(+0.42%) |
Jun 17, 2013 | 3.890 | 3.906 | 3.841 | 3.863 | 5,146,301 | +0.01(+0.28%) |
Jun 14, 2013 | 3.863 | 3.896 | 3.830 | 3.852 | 7,656,828 | -0.02(-0.42%) |
Jun 13, 2013 | 3.830 | 3.885 | 3.819 | 3.869 | 9,323,307 | +0.04(+1.00%) |
Jun 12, 2013 | 3.907 | 3.912 | 3.825 | 3.830 | 10,282,507 | +0.01(+0.14%) |
Jun 11, 2013 | 3.803 | 3.858 | 3.792 | 3.825 | 24,550,372 | -0.11(-2.77%) |
Jun 10, 2013 | 3.929 | 3.950 | 3.885 | 3.934 | 6,430,872 | -0.01(-0.14%) |
Jun 07, 2013 | 3.950 | 3.980 | 3.918 | 3.940 | 6,663,705 | -0.03(-0.69%) |
Jun 06, 2013 | 3.934 | 3.967 | 3.896 | 3.967 | 9,803,549 | +0.02(+0.55%) |
Jun 05, 2013 | 4.000 | 4.005 | 3.934 | 3.945 | 8,453,386 | -0.08(-1.90%) |
Jun 04, 2013 | 4.021 | 4.043 | 3.972 | 4.021 | 11,555,711 | +0.04(+0.96%) |
Jun 03, 2013 | 3.940 | 3.983 | 3.918 | 3.983 | 15,328,174 | +0.05(+1.39%) |
May 31, 2013 | 3.950 | 3.977 | 3.929 | 3.929 | 21,897,270 | -0.07(-1.77%) |
May 30, 2013 | 3.978 | 4.043 | 3.961 | 4.000 | 11,046,103 | +0.02(+0.55%) |
May 29, 2013 | 3.972 | 3.994 | 3.953 | 3.978 | 10,862,095 | +0.08(+1.96%) |
May 28, 2013 | 3.972 | 3.983 | 3.890 | 3.901 | 17,299,346 | +0.10(+2.58%) |
May 24, 2013 | 3.770 | 3.809 | 3.749 | 3.803 | 19,205,542 | -0.04(-1.13%) |
May 23, 2013 | 3.792 | 3.858 | 3.770 | 3.847 | 11,511,982 | +0.00(+0.00%) |
May 22, 2013 | 3.836 | 3.907 | 3.803 | 3.847 | 25,226,070 | -0.01(-0.14%) |
May 21, 2013 | 3.841 | 3.869 | 3.792 | 3.852 | 14,864,150 | -0.03(-0.70%) |
May 20, 2013 | 3.841 | 3.879 | 3.830 | 3.879 | 9,134,824 | -0.03(-0.70%) |
May 17, 2013 | 3.869 | 3.918 | 3.852 | 3.907 | 10,995,216 | +0.07(+1.85%) |
May 16, 2013 | 3.869 | 3.874 | 3.825 | 3.836 | 9,301,234 | -0.03(-0.71%) |
May 15, 2013 | 3.825 | 3.869 | 3.803 | 3.863 | 8,542,881 | +0.02(+0.43%) |
May 13, 2013 | 3.830 | 3.858 | 3.814 | 3.847 | 11,091,868 | -0.08(-2.08%) |
May 10, 2013 | 3.923 | 3.940 | 3.890 | 3.929 | 7,451,416 | -0.06(-1.50%) |
May 09, 2013 | 4.021 | 4.043 | 3.978 | 3.989 | 17,876,540 | -0.09(-2.14%) |
May 08, 2013 | 4.060 | 4.076 | 4.016 | 4.076 | 8,995,926 | +0.05(+1.22%) |
May 07, 2013 | 4.038 | 4.049 | 3.983 | 4.027 | 6,990,183 | +0.05(+1.37%) |
May 06, 2013 | 3.967 | 3.983 | 3.934 | 3.972 | 5,248,805 | -0.01(-0.14%) |
May 03, 2013 | 3.978 | 4.000 | 3.945 | 3.978 | 9,116,080 | +0.04(+0.97%) |
May 02, 2013 | 3.885 | 3.945 | 3.869 | 3.940 | 5,693,388 | +0.03(+0.84%) |
May 01, 2013 | 3.841 | 3.978 | 3.841 | 3.907 | 4,653,839 | -0.05(-1.24%) |
Apr 30, 2013 | 3.994 | 4.005 | 3.923 | 3.956 | 6,949,660 | -0.04(-0.96%) |
Apr 29, 2013 | 3.950 | 4.021 | 3.941 | 3.994 | 16,362,992 | +0.10(+2.52%) |
Apr 26, 2013 | 3.863 | 3.896 | 3.879 | 3.896 | 6,758,500 | +0.01(+0.14%) |
Apr 25, 2013 | 3.874 | 3.940 | 3.874 | 3.890 | 9,652,050 | -0.11(-2.73%) |
Apr 24, 2013 | 3.967 | 4.027 | 3.956 | 4.000 | 7,406,099 | +0.01(+0.27%) |
Apr 23, 2013 | 3.950 | 4.000 | 3.940 | 3.989 | 17,073,366 | +0.17(+4.58%) |
Apr 22, 2013 | 3.798 | 3.841 | 3.781 | 3.814 | 5,221,710 | +0.05(+1.30%) |
Apr 19, 2013 | 3.754 | 3.792 | 3.721 | 3.765 | 4,940,979 | +0.05(+1.47%) |
Apr 18, 2013 | 3.716 | 3.738 | 3.656 | 3.710 | 5,516,760 | +0.01(+0.15%) |
Apr 17, 2013 | 3.754 | 3.754 | 3.661 | 3.705 | 8,483,817 | -0.08(-2.16%) |
Apr 16, 2013 | 3.803 | 3.825 | 3.765 | 3.787 | 8,649,631 | +0.08(+2.21%) |
Apr 15, 2013 | 3.765 | 3.792 | 3.705 | 3.705 | 11,018,632 | -0.11(-3.00%) |
Apr 12, 2013 | 3.792 | 3.819 | 3.738 | 3.819 | 11,040,662 | -0.04(-1.13%) |
Apr 11, 2013 | 3.858 | 3.912 | 3.836 | 3.863 | 9,797,633 | +0.02(+0.43%) |
Apr 10, 2013 | 3.847 | 3.901 | 3.830 | 3.847 | 17,497,796 | +0.14(+3.83%) |
Apr 09, 2013 | 3.661 | 3.727 | 3.634 | 3.705 | 11,853,714 | +0.22(+6.38%) |
Apr 08, 2013 | 3.534 | 3.544 | 3.467 | 3.483 | 20,395,008 | -0.05(-1.31%) |
Apr 05, 2013 | 3.472 | 3.537 | 3.442 | 3.529 | 12,133,831 | +0.04(+1.18%) |
Apr 04, 2013 | 3.477 | 3.513 | 3.436 | 3.488 | 21,929,018 | +0.01(+0.30%) |
Apr 03, 2013 | 3.544 | 3.555 | 3.457 | 3.477 | 24,522,974 | -0.07(-1.88%) |
Apr 02, 2013 | 3.488 | 3.585 | 3.493 | 3.544 | 24,557,358 | +0.06(+1.62%) |