Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.342 | 3.367 | 3.302 | 3.318 | 7,251,777 | -0.05(-1.46%) |
Apr 29, 2014 | 3.318 | 3.408 | 3.314 | 3.367 | 8,599,277 | +0.07(+1.98%) |
Apr 28, 2014 | 3.408 | 3.416 | 3.293 | 3.302 | 9,621,844 | -0.11(-3.35%) |
Apr 25, 2014 | 3.367 | 3.416 | 3.342 | 3.416 | 6,788,459 | +0.07(+2.20%) |
Apr 24, 2014 | 3.359 | 3.432 | 3.334 | 3.342 | 8,709,028 | -0.06(-1.68%) |
Apr 23, 2014 | 3.359 | 3.473 | 3.351 | 3.400 | 11,015,608 | +0.05(+1.46%) |
Apr 22, 2014 | 3.334 | 3.367 | 3.306 | 3.351 | 11,299,471 | +0.00(+0.00%) |
Apr 21, 2014 | 3.326 | 3.351 | 3.252 | 3.351 | 10,373,559 | +0.02(+0.74%) |
Apr 17, 2014 | 3.367 | 3.326 | 3.326 | 3.326 | 7,745,048 | -0.04(-1.21%) |
Apr 16, 2014 | 3.367 | 3.400 | 3.342 | 3.367 | 12,723,117 | +0.02(+0.49%) |
Apr 15, 2014 | 3.334 | 3.375 | 3.285 | 3.351 | 11,842,642 | -0.03(-0.97%) |
Apr 14, 2014 | 3.457 | 3.481 | 3.367 | 3.383 | 11,038,234 | -0.03(-0.96%) |
Apr 11, 2014 | 3.432 | 3.473 | 3.383 | 3.416 | 15,963,872 | -0.03(-0.95%) |
Apr 10, 2014 | 3.514 | 3.538 | 3.416 | 3.449 | 13,506,019 | -0.07(-1.86%) |
Apr 09, 2014 | 3.449 | 3.555 | 3.424 | 3.514 | 10,550,510 | +0.06(+1.66%) |
Apr 08, 2014 | 3.538 | 3.547 | 3.416 | 3.457 | 18,021,336 | -0.02(-0.70%) |
Apr 07, 2014 | 3.514 | 3.563 | 3.424 | 3.481 | 13,334,449 | -0.03(-0.93%) |
Apr 04, 2014 | 3.555 | 3.588 | 3.489 | 3.514 | 21,749,424 | +0.07(+2.14%) |
Apr 03, 2014 | 3.465 | 3.489 | 3.408 | 3.440 | 13,916,034 | -0.05(-1.41%) |
Apr 02, 2014 | 3.473 | 3.571 | 3.457 | 3.489 | 18,490,116 | +0.09(+2.64%) |
Apr 01, 2014 | 3.449 | 3.473 | 3.342 | 3.400 | 17,250,046 | +0.02(+0.48%) |
Mar 31, 2014 | 3.473 | 3.473 | 3.334 | 3.383 | 16,204,692 | -0.06(-1.66%) |
Mar 28, 2014 | 3.416 | 3.522 | 3.342 | 3.440 | 25,777,662 | +0.12(+3.69%) |
Mar 27, 2014 | 3.449 | 3.522 | 3.273 | 3.318 | 32,318,758 | -0.16(-4.47%) |
Mar 26, 2014 | 3.694 | 3.702 | 3.432 | 3.473 | 21,026,452 | -0.20(-5.34%) |
Mar 25, 2014 | 3.743 | 3.775 | 3.645 | 3.669 | 15,134,396 | -0.06(-1.54%) |
Mar 24, 2014 | 3.857 | 3.886 | 3.686 | 3.726 | 14,451,761 | -0.20(-5.00%) |
Mar 21, 2014 | 3.972 | 4.004 | 3.894 | 3.923 | 28,300,558 | +0.00(+0.00%) |
Mar 20, 2014 | 3.882 | 4.012 | 3.874 | 3.923 | 10,997,719 | +0.00(+0.00%) |
Mar 19, 2014 | 3.988 | 4.037 | 3.906 | 3.923 | 16,109,121 | -0.13(-3.23%) |
Mar 18, 2014 | 3.972 | 4.094 | 3.947 | 4.053 | 12,086,738 | +0.02(+0.40%) |
Mar 17, 2014 | 4.225 | 4.225 | 4.029 | 4.037 | 11,166,676 | -0.19(-4.45%) |
Mar 14, 2014 | 4.315 | 4.331 | 4.200 | 4.225 | 12,605,554 | -0.05(-1.15%) |
Mar 13, 2014 | 4.053 | 4.274 | 4.029 | 4.274 | 16,040,890 | +0.23(+5.66%) |
Mar 12, 2014 | 4.045 | 4.078 | 4.004 | 4.045 | 9,529,242 | +0.07(+1.64%) |
Mar 11, 2014 | 4.062 | 4.086 | 3.947 | 3.980 | 11,668,430 | -0.04(-1.02%) |
Mar 10, 2014 | 4.004 | 4.086 | 3.980 | 4.021 | 8,478,635 | +0.02(+0.61%) |
Mar 07, 2014 | 4.004 | 4.070 | 3.963 | 3.996 | 12,317,261 | -0.08(-2.00%) |
Mar 06, 2014 | 4.127 | 4.168 | 4.033 | 4.078 | 19,742,224 | -0.06(-1.38%) |
Mar 05, 2014 | 4.209 | 4.241 | 4.119 | 4.135 | 13,129,587 | -0.07(-1.75%) |
Mar 04, 2014 | 4.200 | 4.245 | 4.160 | 4.209 | 9,822,111 | -0.03(-0.77%) |
Mar 03, 2014 | 4.266 | 4.413 | 4.213 | 4.241 | 13,026,005 | -0.02(-0.57%) |
Feb 28, 2014 | 4.270 | 4.311 | 4.217 | 4.266 | 8,993,918 | +0.04(+0.97%) |
Feb 27, 2014 | 4.225 | 4.307 | 4.168 | 4.225 | 8,580,008 | +0.02(+0.39%) |
Feb 26, 2014 | 4.209 | 4.282 | 4.172 | 4.209 | 9,745,216 | -0.03(-0.77%) |
Feb 25, 2014 | 4.298 | 4.372 | 4.233 | 4.241 | 11,038,110 | -0.07(-1.52%) |
Feb 24, 2014 | 4.323 | 4.397 | 4.305 | 4.307 | 8,427,509 | +0.02(+0.57%) |
Feb 21, 2014 | 4.339 | 4.388 | 4.249 | 4.282 | 10,399,420 | -0.03(-0.76%) |
Feb 20, 2014 | 4.111 | 4.343 | 4.086 | 4.315 | 18,583,406 | +0.22(+5.39%) |
Feb 19, 2014 | 4.168 | 4.254 | 4.062 | 4.094 | 12,593,690 | -0.13(-3.09%) |
Feb 18, 2014 | 4.323 | 4.331 | 4.160 | 4.225 | 10,649,029 | -0.04(-0.96%) |
Feb 14, 2014 | 4.339 | 4.266 | 4.266 | 4.266 | 18,932,680 | +0.06(+1.36%) |
Feb 13, 2014 | 4.094 | 4.256 | 4.004 | 4.209 | 27,618,742 | +0.00(+0.00%) |
Feb 12, 2014 | 4.425 | 4.446 | 4.184 | 4.209 | 17,331,356 | -0.18(-4.10%) |
Feb 11, 2014 | 4.184 | 4.413 | 4.176 | 4.388 | 21,345,506 | +0.23(+5.50%) |
Feb 10, 2014 | 4.004 | 4.176 | 3.996 | 4.160 | 19,315,002 | +0.22(+5.60%) |
Feb 07, 2014 | 3.784 | 3.988 | 3.767 | 3.939 | 11,888,745 | +0.20(+5.24%) |
Feb 06, 2014 | 3.751 | 3.775 | 3.686 | 3.743 | 5,599,162 | +0.01(+0.22%) |
Feb 05, 2014 | 3.816 | 3.841 | 3.735 | 3.735 | 9,232,164 | -0.03(-0.87%) |
Feb 04, 2014 | 3.706 | 3.775 | 3.686 | 3.767 | 8,451,568 | +0.04(+1.10%) |
Feb 03, 2014 | 3.800 | 3.816 | 3.718 | 3.726 | 10,892,991 | -0.02(-0.44%) |
Jan 31, 2014 | 3.767 | 3.816 | 3.686 | 3.743 | 9,542,930 | -0.02(-0.43%) |
Jan 30, 2014 | 3.714 | 3.800 | 3.694 | 3.759 | 10,111,537 | -0.06(-1.50%) |
Jan 29, 2014 | 3.808 | 3.825 | 3.710 | 3.816 | 9,051,391 | +0.07(+1.97%) |
Jan 28, 2014 | 3.702 | 3.759 | 3.657 | 3.743 | 7,902,765 | +0.07(+2.00%) |
Jan 27, 2014 | 3.751 | 3.767 | 3.669 | 3.669 | 11,113,373 | -0.13(-3.44%) |
Jan 24, 2014 | 3.914 | 3.931 | 3.726 | 3.800 | 14,817,786 | -0.07(-1.69%) |
Jan 23, 2014 | 3.841 | 3.914 | 3.829 | 3.865 | 11,157,030 | +0.08(+2.16%) |
Jan 22, 2014 | 3.931 | 3.939 | 3.751 | 3.784 | 12,088,058 | -0.14(-3.54%) |
Jan 21, 2014 | 3.857 | 3.972 | 3.808 | 3.923 | 11,358,858 | +0.05(+1.27%) |
Jan 17, 2014 | 3.751 | 3.874 | 3.874 | 3.874 | 15,941,512 | +0.16(+4.41%) |
Jan 16, 2014 | 3.726 | 3.735 | 3.661 | 3.710 | 6,869,895 | +0.03(+0.89%) |
Jan 15, 2014 | 3.645 | 3.714 | 3.645 | 3.677 | 8,263,500 | +0.03(+0.90%) |
Jan 14, 2014 | 3.694 | 3.800 | 3.641 | 3.645 | 11,241,148 | -0.10(-2.62%) |
Jan 13, 2014 | 3.702 | 3.743 | 3.637 | 3.743 | 18,872,858 | +0.07(+1.78%) |
Jan 10, 2014 | 3.669 | 3.702 | 3.637 | 3.677 | 14,007,720 | +0.05(+1.35%) |
Jan 09, 2014 | 3.694 | 3.694 | 3.604 | 3.628 | 12,497,615 | -0.09(-2.42%) |
Jan 08, 2014 | 3.686 | 3.751 | 3.661 | 3.718 | 10,578,478 | -0.03(-0.87%) |
Jan 07, 2014 | 3.718 | 3.751 | 3.677 | 3.751 | 7,432,024 | -0.01(-0.22%) |
Jan 06, 2014 | 3.726 | 3.784 | 3.710 | 3.759 | 8,389,813 | +0.07(+2.00%) |
Jan 03, 2014 | 3.694 | 3.775 | 3.677 | 3.686 | 13,567,308 | +0.02(+0.67%) |
Jan 02, 2014 | 3.637 | 3.702 | 3.628 | 3.661 | 14,974,164 | +0.08(+2.28%) |
Dec 31, 2013 | 3.465 | 3.579 | 3.579 | 3.579 | 19,842,854 | +0.08(+2.34%) |
Dec 30, 2013 | 3.571 | 3.588 | 3.489 | 3.498 | 13,613,990 | -0.10(-2.73%) |
Dec 27, 2013 | 3.596 | 3.612 | 3.547 | 3.596 | 18,793,182 | +0.03(+0.92%) |
Dec 26, 2013 | 3.620 | 3.653 | 3.489 | 3.563 | 8,673,113 | -0.02(-0.46%) |
Dec 24, 2013 | 3.514 | 3.596 | 3.506 | 3.579 | 8,942,668 | +0.07(+1.86%) |
Dec 23, 2013 | 3.502 | 3.538 | 3.489 | 3.514 | 15,718,528 | +0.02(+0.47%) |
Dec 20, 2013 | 3.612 | 3.628 | 3.465 | 3.498 | 28,962,050 | -0.11(-2.95%) |
Dec 19, 2013 | 3.620 | 3.637 | 3.588 | 3.604 | 17,317,410 | -0.07(-2.00%) |
Dec 18, 2013 | 3.726 | 3.825 | 3.645 | 3.677 | 16,386,542 | -0.08(-2.17%) |
Dec 17, 2013 | 3.743 | 3.792 | 3.710 | 3.759 | 7,086,010 | -0.02(-0.65%) |
Dec 16, 2013 | 3.767 | 3.800 | 3.735 | 3.784 | 12,810,306 | +0.03(+0.87%) |
Dec 13, 2013 | 3.792 | 3.841 | 3.735 | 3.751 | 7,302,131 | -0.01(-0.22%) |
Dec 12, 2013 | 3.686 | 3.800 | 3.661 | 3.759 | 10,774,150 | +0.00(+0.00%) |
Dec 11, 2013 | 3.939 | 3.988 | 3.743 | 3.759 | 13,004,910 | -0.20(-4.96%) |
Dec 10, 2013 | 3.845 | 3.963 | 3.837 | 3.955 | 12,961,414 | +0.21(+5.68%) |
Dec 09, 2013 | 3.718 | 3.775 | 3.718 | 3.743 | 11,221,627 | +0.03(+0.88%) |
Dec 06, 2013 | 3.792 | 3.841 | 3.702 | 3.710 | 7,123,579 | -0.02(-0.44%) |
Dec 05, 2013 | 3.702 | 3.825 | 3.677 | 3.726 | 8,920,967 | -0.05(-1.30%) |
Dec 04, 2013 | 3.718 | 3.849 | 3.677 | 3.775 | 13,617,438 | +0.09(+2.44%) |
Dec 03, 2013 | 3.702 | 3.735 | 3.669 | 3.686 | 11,331,839 | -0.01(-0.22%) |
Dec 02, 2013 | 3.775 | 3.804 | 3.686 | 3.694 | 10,417,153 | -0.16(-4.03%) |
Nov 29, 2013 | 3.865 | 3.906 | 3.833 | 3.849 | 5,037,810 | +0.05(+1.29%) |
Nov 27, 2013 | 3.833 | 3.865 | 3.759 | 3.800 | 6,609,191 | +0.01(+0.22%) |
Nov 26, 2013 | 3.825 | 3.874 | 3.763 | 3.792 | 8,355,615 | -0.06(-1.49%) |
Nov 25, 2013 | 3.771 | 3.882 | 3.718 | 3.849 | 11,904,390 | +0.02(+0.64%) |
Nov 22, 2013 | 3.849 | 3.898 | 3.800 | 3.825 | 7,664,199 | +0.01(+0.21%) |
Nov 21, 2013 | 3.841 | 3.865 | 3.759 | 3.816 | 14,586,554 | -0.07(-1.68%) |
Nov 20, 2013 | 3.988 | 4.082 | 3.812 | 3.882 | 14,295,590 | -0.16(-4.04%) |
Nov 19, 2013 | 3.996 | 4.070 | 3.996 | 4.045 | 5,744,343 | +0.02(+0.61%) |
Nov 18, 2013 | 4.160 | 4.168 | 3.980 | 4.021 | 10,641,337 | -0.15(-3.53%) |
Nov 15, 2013 | 4.233 | 4.258 | 4.160 | 4.168 | 9,021,127 | -0.05(-1.16%) |
Nov 14, 2013 | 4.168 | 4.233 | 4.127 | 4.217 | 16,205,847 | +0.21(+5.31%) |
Nov 12, 2013 | 3.988 | 4.053 | 3.978 | 4.004 | 7,425,384 | -0.03(-0.81%) |
Nov 11, 2013 | 3.988 | 4.045 | 3.931 | 4.037 | 8,038,614 | +0.01(+0.20%) |
Nov 08, 2013 | 3.955 | 4.029 | 3.886 | 4.029 | 10,725,683 | +0.03(+0.82%) |
Nov 07, 2013 | 4.045 | 4.127 | 3.980 | 3.996 | 10,425,509 | -0.13(-3.17%) |
Nov 06, 2013 | 4.094 | 4.143 | 4.070 | 4.127 | 7,537,390 | +0.11(+2.64%) |
Nov 05, 2013 | 4.070 | 4.123 | 3.988 | 4.021 | 8,311,912 | -0.07(-1.80%) |
Nov 04, 2013 | 3.963 | 4.119 | 3.939 | 4.094 | 11,005,983 | +0.16(+3.94%) |
Nov 01, 2013 | 4.086 | 4.111 | 3.874 | 3.939 | 17,507,806 | -0.20(-4.93%) |
Oct 31, 2013 | 4.241 | 4.274 | 4.127 | 4.143 | 12,872,529 | -0.21(-4.88%) |
Oct 30, 2013 | 4.298 | 4.372 | 4.151 | 4.356 | 17,539,360 | +0.15(+3.50%) |
Oct 29, 2013 | 4.323 | 4.380 | 4.209 | 4.209 | 10,909,611 | -0.11(-2.46%) |
Oct 28, 2013 | 4.258 | 4.372 | 4.192 | 4.315 | 12,732,628 | +0.08(+1.93%) |
Oct 25, 2013 | 4.176 | 4.282 | 4.127 | 4.233 | 8,812,144 | +0.03(+0.78%) |
Oct 24, 2013 | 4.119 | 4.200 | 4.094 | 4.200 | 14,596,537 | +0.14(+3.42%) |
Oct 23, 2013 | 4.233 | 4.282 | 4.062 | 4.062 | 14,341,773 | -0.19(-4.42%) |
Oct 22, 2013 | 4.176 | 4.290 | 4.160 | 4.249 | 14,078,108 | +0.13(+3.17%) |
Oct 21, 2013 | 3.996 | 4.119 | 3.972 | 4.119 | 7,074,530 | +0.15(+3.70%) |
Oct 18, 2013 | 3.988 | 4.053 | 3.963 | 3.972 | 7,610,138 | -0.02(-0.41%) |
Oct 17, 2013 | 3.980 | 4.053 | 3.947 | 3.988 | 13,598,511 | +0.15(+3.83%) |
Oct 16, 2013 | 3.906 | 3.947 | 3.825 | 3.841 | 6,777,391 | -0.08(-2.08%) |
Oct 15, 2013 | 3.751 | 3.931 | 3.751 | 3.923 | 11,699,031 | +0.14(+3.67%) |
Oct 14, 2013 | 3.849 | 3.857 | 3.751 | 3.784 | 5,920,017 | -0.02(-0.43%) |
Oct 11, 2013 | 3.784 | 3.833 | 3.735 | 3.800 | 14,525,332 | -0.05(-1.27%) |
Oct 10, 2013 | 3.865 | 3.939 | 3.808 | 3.849 | 9,040,873 | -0.05(-1.26%) |
Oct 09, 2013 | 3.890 | 3.955 | 3.800 | 3.898 | 16,122,209 | -0.01(-0.21%) |
Oct 08, 2013 | 4.012 | 4.074 | 3.874 | 3.906 | 10,756,121 | -0.11(-2.65%) |
Oct 07, 2013 | 3.955 | 4.012 | 3.947 | 4.012 | 6,593,721 | +0.08(+2.08%) |
Oct 04, 2013 | 3.955 | 3.980 | 3.865 | 3.931 | 10,294,284 | -0.02(-0.62%) |
Oct 03, 2013 | 3.988 | 4.045 | 3.939 | 3.955 | 11,747,307 | -0.02(-0.62%) |
Oct 02, 2013 | 4.062 | 4.102 | 3.980 | 3.980 | 14,794,354 | -0.05(-1.22%) |
Oct 01, 2013 | 4.045 | 4.061 | 3.980 | 4.029 | 15,670,409 | -0.05(-1.20%) |
Sep 27, 2013 | 4.168 | 4.209 | 4.037 | 4.078 | 7,483,373 | -0.02(-0.60%) |
Sep 26, 2013 | 4.151 | 4.200 | 4.053 | 4.102 | 8,996,314 | -0.07(-1.57%) |
Sep 25, 2013 | 4.111 | 4.266 | 4.090 | 4.168 | 13,894,909 | +0.10(+2.41%) |
Sep 24, 2013 | 4.135 | 4.176 | 4.070 | 4.070 | 22,605,060 | -0.11(-2.54%) |
Sep 23, 2013 | 4.200 | 4.315 | 4.151 | 4.176 | 17,752,548 | -0.07(-1.54%) |
Sep 20, 2013 | 4.462 | 4.470 | 4.209 | 4.241 | 26,003,846 | -0.29(-6.49%) |
Sep 19, 2013 | 4.699 | 4.723 | 4.455 | 4.535 | 18,264,668 | -0.13(-2.80%) |
Sep 18, 2013 | 4.258 | 4.732 | 4.233 | 4.666 | 26,599,048 | +0.37(+8.56%) |
Sep 17, 2013 | 4.258 | 4.307 | 4.217 | 4.298 | 9,047,668 | +0.06(+1.35%) |
Sep 16, 2013 | 4.270 | 4.356 | 4.237 | 4.241 | 13,812,579 | +0.01(+0.19%) |
Sep 13, 2013 | 4.135 | 4.249 | 4.127 | 4.233 | 11,041,736 | +0.06(+1.37%) |
Sep 12, 2013 | 4.258 | 4.348 | 4.176 | 4.176 | 13,211,322 | -0.26(-5.89%) |
Sep 11, 2013 | 4.397 | 4.437 | 4.307 | 4.437 | 11,848,324 | +0.07(+1.50%) |
Sep 10, 2013 | 4.413 | 4.446 | 4.372 | 4.372 | 12,832,349 | -0.12(-2.73%) |
Sep 09, 2013 | 4.535 | 4.564 | 4.454 | 4.495 | 8,564,750 | -0.03(-0.72%) |
Sep 06, 2013 | 4.552 | 4.593 | 4.486 | 4.527 | 10,285,955 | +0.08(+1.84%) |
Sep 05, 2013 | 4.511 | 4.552 | 4.429 | 4.446 | 11,515,526 | -0.13(-2.86%) |
Sep 04, 2013 | 4.486 | 4.593 | 4.454 | 4.576 | 9,637,232 | +0.02(+0.54%) |
Sep 03, 2013 | 4.593 | 4.625 | 4.486 | 4.552 | 12,234,994 | +0.06(+1.27%) |
Aug 30, 2013 | 4.405 | 4.593 | 4.356 | 4.495 | 15,071,296 | -0.01(-0.18%) |
Aug 29, 2013 | 4.486 | 4.560 | 4.315 | 4.503 | 21,943,592 | +0.01(+0.18%) |
Aug 28, 2013 | 4.634 | 4.740 | 4.454 | 4.495 | 21,626,376 | -0.11(-2.48%) |
Aug 27, 2013 | 4.952 | 5.001 | 4.593 | 4.609 | 24,160,340 | -0.21(-4.41%) |
Aug 26, 2013 | 4.813 | 4.903 | 4.707 | 4.822 | 14,222,529 | +0.05(+1.03%) |
Aug 23, 2013 | 4.634 | 4.830 | 4.596 | 4.772 | 13,515,331 | +0.14(+3.00%) |
Aug 22, 2013 | 4.625 | 4.805 | 4.552 | 4.634 | 15,118,026 | +0.10(+2.16%) |
Aug 21, 2013 | 4.781 | 4.781 | 4.519 | 4.535 | 18,517,724 | -0.29(-6.09%) |
Aug 20, 2013 | 4.683 | 4.871 | 4.658 | 4.830 | 19,654,254 | +0.16(+3.50%) |
Aug 19, 2013 | 4.911 | 4.911 | 4.642 | 4.666 | 16,003,723 | -0.17(-3.55%) |
Aug 16, 2013 | 5.018 | 5.091 | 4.789 | 4.838 | 20,441,396 | -0.11(-2.31%) |
Aug 15, 2013 | 4.691 | 4.993 | 4.625 | 4.952 | 20,884,084 | +0.23(+4.84%) |
Aug 14, 2013 | 4.437 | 4.756 | 4.421 | 4.723 | 18,586,572 | +0.32(+7.24%) |
Aug 13, 2013 | 4.552 | 4.572 | 4.374 | 4.405 | 12,172,027 | -0.15(-3.23%) |
Aug 12, 2013 | 4.446 | 4.625 | 4.446 | 4.552 | 16,015,846 | +0.27(+6.30%) |
Aug 09, 2013 | 4.249 | 4.372 | 4.200 | 4.282 | 21,920,988 | +0.01(+0.19%) |
Aug 08, 2013 | 4.086 | 4.286 | 4.070 | 4.274 | 21,862,252 | +0.25(+6.09%) |
Aug 07, 2013 | 4.029 | 4.135 | 4.004 | 4.029 | 10,083,083 | -0.02(-0.60%) |
Aug 06, 2013 | 4.184 | 4.184 | 4.045 | 4.053 | 17,336,526 | -0.11(-2.75%) |
Aug 05, 2013 | 4.184 | 4.241 | 4.168 | 4.168 | 7,178,936 | +0.00(+0.00%) |
Aug 02, 2013 | 4.225 | 4.298 | 4.152 | 4.168 | 12,136,975 | -0.02(-0.39%) |
Aug 01, 2013 | 4.323 | 4.339 | 4.094 | 4.184 | 19,544,932 | -0.09(-2.10%) |
Jul 31, 2013 | 4.323 | 4.429 | 4.200 | 4.274 | 15,172,814 | -0.02(-0.57%) |
Jul 30, 2013 | 4.380 | 4.405 | 4.225 | 4.298 | 10,755,277 | -0.08(-1.87%) |
Jul 29, 2013 | 4.429 | 4.486 | 4.380 | 4.380 | 7,265,513 | -0.09(-2.01%) |
Jul 26, 2013 | 4.339 | 4.478 | 4.290 | 4.470 | 8,724,696 | +0.08(+1.86%) |
Jul 25, 2013 | 4.348 | 4.500 | 4.339 | 4.388 | 14,391,936 | +0.01(+0.19%) |
Jul 24, 2013 | 4.585 | 4.601 | 4.290 | 4.380 | 14,743,123 | -0.25(-5.47%) |
Jul 23, 2013 | 4.519 | 4.658 | 4.462 | 4.634 | 17,259,730 | +0.08(+1.80%) |
Jul 22, 2013 | 4.446 | 4.593 | 4.348 | 4.552 | 18,999,764 | +0.35(+8.37%) |
Jul 19, 2013 | 4.062 | 4.233 | 4.012 | 4.200 | 9,141,347 | +0.19(+4.68%) |
Jul 18, 2013 | 4.078 | 4.135 | 3.980 | 4.012 | 6,739,895 | -0.06(-1.41%) |
Jul 17, 2013 | 4.225 | 4.364 | 4.045 | 4.070 | 10,157,691 | -0.10(-2.35%) |
Jul 16, 2013 | 3.947 | 4.176 | 3.914 | 4.168 | 12,762,350 | +0.25(+6.47%) |
Jul 15, 2013 | 3.955 | 4.012 | 3.914 | 3.914 | 7,340,409 | -0.05(-1.24%) |
Jul 12, 2013 | 4.021 | 4.037 | 3.923 | 3.963 | 6,276,148 | -0.08(-2.02%) |
Jul 11, 2013 | 4.012 | 4.045 | 3.923 | 4.045 | 11,824,363 | +0.27(+7.14%) |
Jul 10, 2013 | 3.767 | 3.874 | 3.718 | 3.775 | 15,180,154 | +0.02(+0.65%) |
Jul 09, 2013 | 3.865 | 3.767 | 3.718 | 3.751 | 13,762,647 | -0.01(-0.22%) |
Jul 08, 2013 | 3.923 | 3.939 | 3.751 | 3.759 | 10,148,140 | -0.12(-3.16%) |
Jul 05, 2013 | 3.980 | 3.996 | 3.784 | 3.882 | 14,051,684 | -0.25(-6.13%) |
Jul 03, 2013 | 4.045 | 4.143 | 4.021 | 4.135 | 7,064,265 | +0.13(+3.27%) |
Jul 02, 2013 | 4.135 | 4.184 | 3.955 | 4.004 | 13,054,635 | -0.16(-3.92%) |
Jul 01, 2013 | 4.258 | 4.323 | 4.086 | 4.168 | 10,976,086 | +0.00(+0.00%) |
Jun 28, 2013 | 3.735 | 4.209 | 3.710 | 4.168 | 25,622,282 | +0.38(+9.91%) |
Jun 27, 2013 | 3.808 | 3.874 | 3.710 | 3.792 | 14,558,088 | +0.07(+1.75%) |
Jun 26, 2013 | 3.816 | 3.841 | 3.702 | 3.726 | 20,756,572 | -0.21(-5.39%) |
Jun 25, 2013 | 3.972 | 4.037 | 3.923 | 3.939 | 10,018,070 | -0.04(-1.03%) |
Jun 24, 2013 | 4.045 | 4.086 | 3.947 | 3.980 | 24,042,676 | -0.13(-3.18%) |
Jun 21, 2013 | 4.119 | 4.200 | 3.972 | 4.111 | 19,310,510 | -0.02(-0.40%) |
Jun 20, 2013 | 4.168 | 4.307 | 4.045 | 4.127 | 49,212,256 | -0.38(-8.35%) |
Jun 19, 2013 | 4.715 | 4.756 | 4.495 | 4.503 | 13,375,098 | -0.21(-4.51%) |
Jun 18, 2013 | 4.756 | 4.822 | 4.650 | 4.715 | 9,024,223 | -0.08(-1.70%) |
Jun 17, 2013 | 4.772 | 4.932 | 4.748 | 4.797 | 8,709,093 | +0.04(+0.86%) |
Jun 14, 2013 | 4.936 | 4.952 | 4.748 | 4.756 | 8,774,051 | -0.16(-3.16%) |
Jun 13, 2013 | 4.715 | 4.928 | 4.699 | 4.911 | 10,954,630 | +0.11(+2.21%) |
Jun 12, 2013 | 4.748 | 4.944 | 4.715 | 4.805 | 12,595,606 | -0.05(-1.01%) |
Jun 11, 2013 | 4.805 | 4.993 | 4.756 | 4.854 | 18,267,718 | -0.31(-6.01%) |
Jun 10, 2013 | 5.083 | 5.263 | 5.026 | 5.165 | 8,689,641 | +0.04(+0.80%) |
Jun 07, 2013 | 5.246 | 5.300 | 5.042 | 5.124 | 12,074,124 | -0.25(-4.71%) |
Jun 06, 2013 | 5.312 | 5.418 | 5.255 | 5.377 | 13,731,087 | +0.06(+1.08%) |
Jun 05, 2013 | 5.304 | 5.430 | 5.246 | 5.320 | 10,717,826 | +0.06(+1.09%) |
Jun 04, 2013 | 5.295 | 5.328 | 5.189 | 5.263 | 8,940,152 | -0.12(-2.28%) |
Jun 03, 2013 | 5.304 | 5.434 | 5.271 | 5.385 | 19,167,406 | +0.15(+2.81%) |
May 31, 2013 | 5.132 | 5.246 | 5.034 | 5.238 | 15,873,073 | +0.03(+0.63%) |
May 30, 2013 | 4.895 | 5.230 | 4.879 | 5.206 | 20,659,280 | +0.42(+8.70%) |
May 29, 2013 | 4.650 | 4.789 | 4.617 | 4.789 | 10,376,032 | +0.17(+3.72%) |
May 28, 2013 | 4.764 | 4.764 | 4.544 | 4.617 | 11,937,658 | -0.12(-2.59%) |
May 24, 2013 | 4.748 | 4.822 | 4.691 | 4.740 | 11,454,475 | -0.04(-0.85%) |
May 23, 2013 | 4.785 | 4.887 | 4.756 | 4.781 | 15,492,661 | +0.14(+2.99%) |
May 22, 2013 | 4.552 | 4.887 | 4.544 | 4.642 | 21,415,726 | +0.16(+3.65%) |
May 21, 2013 | 4.446 | 4.593 | 4.364 | 4.478 | 15,787,210 | -0.16(-3.35%) |
May 20, 2013 | 4.315 | 4.691 | 4.290 | 4.634 | 16,911,312 | +0.34(+7.79%) |
May 17, 2013 | 4.339 | 4.405 | 4.290 | 4.298 | 23,392,838 | -0.13(-2.95%) |
May 16, 2013 | 4.249 | 4.466 | 4.233 | 4.429 | 21,091,684 | +0.11(+2.65%) |
May 15, 2013 | 4.307 | 4.380 | 4.290 | 4.315 | 25,697,868 | -0.04(-0.94%) |
May 13, 2013 | 4.437 | 4.446 | 4.348 | 4.356 | 7,676,626 | -0.12(-2.74%) |
May 10, 2013 | 4.437 | 4.503 | 4.364 | 4.478 | 15,700,461 | -0.09(-1.97%) |
May 09, 2013 | 4.544 | 4.822 | 4.482 | 4.568 | 17,394,610 | -0.01(-0.18%) |
May 08, 2013 | 4.446 | 4.683 | 4.417 | 4.576 | 23,528,246 | +0.26(+6.06%) |
May 07, 2013 | 4.298 | 4.360 | 4.266 | 4.315 | 19,142,468 | -0.03(-0.75%) |
May 06, 2013 | 4.397 | 4.397 | 4.339 | 4.348 | 8,878,393 | -0.02(-0.56%) |
May 03, 2013 | 4.380 | 4.405 | 4.331 | 4.372 | 14,294,468 | +0.00(+0.00%) |
May 02, 2013 | 4.429 | 4.478 | 4.356 | 4.372 | 15,008,038 | -0.02(-0.37%) |