Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 1.492 | 1.520 | 1.478 | 1.520 | 2,842,091 | +0.03(+2.35%) |
Apr 29, 2014 | 1.471 | 1.513 | 1.471 | 1.485 | 5,881,417 | +0.03(+2.40%) |
Apr 28, 2014 | 1.443 | 1.457 | 1.443 | 1.450 | 1,600,975 | +0.02(+1.46%) |
Apr 25, 2014 | 1.457 | 1.457 | 1.423 | 1.430 | 1,935,202 | -0.05(-3.30%) |
Apr 24, 2014 | 1.485 | 1.499 | 1.471 | 1.478 | 1,647,221 | -0.01(-0.47%) |
Apr 23, 2014 | 1.478 | 1.499 | 1.478 | 1.485 | 4,447,401 | +0.02(+1.43%) |
Apr 22, 2014 | 1.478 | 1.478 | 1.450 | 1.464 | 2,593,178 | -0.01(-0.94%) |
Apr 21, 2014 | 1.478 | 1.485 | 1.464 | 1.478 | 3,333,405 | +0.00(+0.00%) |
Apr 17, 2014 | 1.464 | 1.478 | 1.478 | 1.478 | 2,601,516 | +0.01(+0.95%) |
Apr 16, 2014 | 1.464 | 1.464 | 1.443 | 1.464 | 1,149,646 | +0.01(+0.48%) |
Apr 15, 2014 | 1.464 | 1.471 | 1.436 | 1.457 | 3,170,566 | +0.00(+0.00%) |
Apr 14, 2014 | 1.471 | 1.471 | 1.450 | 1.457 | 1,872,455 | -0.01(-0.95%) |
Apr 11, 2014 | 1.499 | 1.499 | 1.457 | 1.471 | 1,606,518 | -0.03(-2.32%) |
Apr 10, 2014 | 1.520 | 1.520 | 1.499 | 1.506 | 2,651,782 | -0.02(-1.37%) |
Apr 09, 2014 | 1.485 | 1.527 | 1.485 | 1.527 | 4,001,957 | +0.05(+3.30%) |
Apr 08, 2014 | 1.457 | 1.485 | 1.450 | 1.478 | 3,228,778 | +0.01(+0.95%) |
Apr 07, 2014 | 1.450 | 1.468 | 1.436 | 1.464 | 1,387,036 | +0.01(+0.96%) |
Apr 04, 2014 | 1.464 | 1.478 | 1.443 | 1.450 | 2,203,417 | -0.01(-0.95%) |
Apr 03, 2014 | 1.464 | 1.478 | 1.457 | 1.464 | 1,586,443 | +0.00(+0.00%) |
Apr 02, 2014 | 1.464 | 1.464 | 1.450 | 1.464 | 597,874 | +0.00(+0.00%) |
Apr 01, 2014 | 1.457 | 1.464 | 1.450 | 1.464 | 1,198,088 | +0.01(+0.96%) |
Mar 31, 2014 | 1.443 | 1.450 | 1.436 | 1.450 | 1,499,806 | +0.01(+0.48%) |
Mar 28, 2014 | 1.443 | 1.450 | 1.430 | 1.443 | 2,423,857 | -0.01(-0.48%) |
Mar 27, 2014 | 1.423 | 1.450 | 1.417 | 1.450 | 546,933 | +0.03(+1.96%) |
Mar 26, 2014 | 1.416 | 1.430 | 1.409 | 1.423 | 1,168,288 | +0.01(+0.99%) |
Mar 25, 2014 | 1.402 | 1.416 | 1.388 | 1.409 | 1,636,197 | +0.01(+1.00%) |
Mar 24, 2014 | 1.416 | 1.416 | 1.388 | 1.395 | 1,993,976 | -0.01(-0.50%) |
Mar 21, 2014 | 1.416 | 1.423 | 1.395 | 1.402 | 1,908,402 | -0.02(-1.47%) |
Mar 20, 2014 | 1.430 | 1.430 | 1.409 | 1.423 | 938,689 | -0.01(-0.97%) |
Mar 19, 2014 | 1.450 | 1.450 | 1.430 | 1.436 | 576,750 | -0.03(-1.90%) |
Mar 18, 2014 | 1.443 | 1.464 | 1.443 | 1.464 | 1,351,034 | +0.03(+1.94%) |
Mar 17, 2014 | 1.430 | 1.443 | 1.430 | 1.436 | 463,483 | +0.01(+0.98%) |
Mar 14, 2014 | 1.436 | 1.436 | 1.416 | 1.423 | 618,207 | -0.01(-0.49%) |
Mar 13, 2014 | 1.450 | 1.450 | 1.430 | 1.430 | 1,076,466 | -0.01(-0.49%) |
Mar 12, 2014 | 1.423 | 1.443 | 1.416 | 1.436 | 1,010,514 | +0.01(+0.98%) |
Mar 11, 2014 | 1.409 | 1.443 | 1.409 | 1.423 | 1,549,641 | +0.03(+2.00%) |
Mar 10, 2014 | 1.436 | 1.436 | 1.395 | 1.395 | 3,062,994 | -0.05(-3.38%) |
Mar 07, 2014 | 1.443 | 1.443 | 1.430 | 1.443 | 2,902,129 | -0.01(-0.96%) |
Mar 06, 2014 | 1.416 | 1.457 | 1.416 | 1.457 | 1,856,967 | +0.05(+3.47%) |
Mar 05, 2014 | 1.402 | 1.409 | 1.395 | 1.409 | 796,220 | +0.01(+0.50%) |
Mar 04, 2014 | 1.409 | 1.409 | 1.402 | 1.402 | 682,846 | -0.01(-0.49%) |
Mar 03, 2014 | 1.409 | 1.409 | 1.388 | 1.409 | 708,135 | +0.01(+0.50%) |
Feb 28, 2014 | 1.388 | 1.402 | 1.388 | 1.402 | 456,245 | +0.01(+0.50%) |
Feb 27, 2014 | 1.388 | 1.395 | 1.381 | 1.395 | 235,683 | +0.01(+0.50%) |
Feb 26, 2014 | 1.388 | 1.395 | 1.381 | 1.388 | 260,191 | +0.00(+0.00%) |
Feb 25, 2014 | 1.360 | 1.395 | 1.360 | 1.388 | 1,137,889 | +0.00(+0.00%) |
Feb 24, 2014 | 1.388 | 1.395 | 1.384 | 1.388 | 624,408 | -0.01(-0.50%) |
Feb 21, 2014 | 1.395 | 1.402 | 1.381 | 1.395 | 840,923 | +0.00(+0.00%) |
Feb 20, 2014 | 1.388 | 1.395 | 1.374 | 1.395 | 664,164 | +0.00(+0.00%) |
Feb 19, 2014 | 1.388 | 1.395 | 1.381 | 1.395 | 583,900 | +0.01(+0.50%) |
Feb 18, 2014 | 1.395 | 1.395 | 1.374 | 1.388 | 607,189 | -0.01(-0.50%) |
Feb 14, 2014 | 1.395 | 1.395 | 1.395 | 1.395 | 900,155 | +0.00(+0.00%) |
Feb 13, 2014 | 1.388 | 1.395 | 1.381 | 1.395 | 793,794 | +0.00(+0.00%) |
Feb 12, 2014 | 1.395 | 1.402 | 1.388 | 1.395 | 1,745,504 | +0.01(+1.01%) |
Feb 11, 2014 | 1.381 | 1.395 | 1.374 | 1.381 | 1,464,366 | +0.00(+0.00%) |
Feb 10, 2014 | 1.388 | 1.395 | 1.381 | 1.381 | 584,719 | -0.01(-1.00%) |
Feb 07, 2014 | 1.381 | 1.402 | 1.381 | 1.395 | 369,090 | +0.01(+0.50%) |
Feb 06, 2014 | 1.388 | 1.395 | 1.374 | 1.388 | 1,688,250 | +0.01(+1.01%) |
Feb 05, 2014 | 1.374 | 1.384 | 1.360 | 1.374 | 2,660,496 | -0.01(-1.00%) |
Feb 04, 2014 | 1.402 | 1.402 | 1.367 | 1.388 | 1,412,419 | -0.01(-0.50%) |
Feb 03, 2014 | 1.402 | 1.405 | 1.384 | 1.395 | 1,163,744 | -0.01(-0.99%) |
Jan 31, 2014 | 1.416 | 1.416 | 1.395 | 1.409 | 500,385 | -0.01(-0.49%) |
Jan 30, 2014 | 1.402 | 1.436 | 1.395 | 1.416 | 1,157,404 | +0.01(+1.00%) |
Jan 29, 2014 | 1.402 | 1.409 | 1.381 | 1.402 | 1,065,401 | +0.00(+0.00%) |
Jan 28, 2014 | 1.416 | 1.416 | 1.395 | 1.402 | 1,203,920 | -0.01(-0.99%) |
Jan 27, 2014 | 1.409 | 1.423 | 1.402 | 1.416 | 1,675,404 | -0.03(-1.93%) |
Jan 24, 2014 | 1.457 | 1.457 | 1.430 | 1.443 | 3,670,369 | -0.03(-2.36%) |
Jan 23, 2014 | 1.464 | 1.492 | 1.457 | 1.478 | 5,673,555 | +0.02(+1.44%) |
Jan 22, 2014 | 1.457 | 1.471 | 1.450 | 1.457 | 1,731,238 | +0.00(+0.00%) |
Jan 21, 2014 | 1.457 | 1.464 | 1.450 | 1.457 | 730,235 | +0.00(+0.00%) |
Jan 17, 2014 | 1.464 | 1.457 | 1.457 | 1.457 | 1,023,770 | -0.01(-0.48%) |
Jan 16, 2014 | 1.485 | 1.485 | 1.457 | 1.464 | 1,688,379 | -0.01(-0.94%) |
Jan 15, 2014 | 1.464 | 1.485 | 1.464 | 1.478 | 3,618,800 | +0.01(+0.95%) |
Jan 14, 2014 | 1.457 | 1.464 | 1.450 | 1.464 | 2,065,630 | +0.01(+0.48%) |
Jan 13, 2014 | 1.450 | 1.457 | 1.430 | 1.457 | 1,949,186 | -0.01(-0.95%) |
Jan 10, 2014 | 1.457 | 1.478 | 1.457 | 1.471 | 1,352,863 | +0.01(+0.48%) |
Jan 09, 2014 | 1.471 | 1.472 | 1.450 | 1.464 | 2,656,219 | -0.03(-2.33%) |
Jan 08, 2014 | 1.443 | 1.513 | 1.436 | 1.499 | 4,269,958 | +0.08(+5.39%) |
Jan 07, 2014 | 1.416 | 1.433 | 1.412 | 1.423 | 1,049,808 | +0.02(+1.49%) |
Jan 06, 2014 | 1.416 | 1.416 | 1.402 | 1.402 | 639,414 | +0.01(+0.50%) |
Jan 03, 2014 | 1.409 | 1.409 | 1.381 | 1.395 | 1,047,877 | +0.00(+0.00%) |
Jan 02, 2014 | 1.409 | 1.409 | 1.388 | 1.395 | 1,317,446 | -0.03(-1.96%) |
Dec 31, 2013 | 1.409 | 1.423 | 1.423 | 1.423 | 1,167,319 | +0.01(+0.49%) |
Dec 30, 2013 | 1.395 | 1.423 | 1.395 | 1.416 | 1,177,486 | +0.02(+1.50%) |
Dec 27, 2013 | 1.395 | 1.409 | 1.395 | 1.395 | 534,996 | +0.01(+0.50%) |
Dec 26, 2013 | 1.381 | 1.395 | 1.374 | 1.388 | 603,388 | +0.01(+0.50%) |
Dec 24, 2013 | 1.388 | 1.402 | 1.370 | 1.381 | 955,876 | -0.03(-1.98%) |
Dec 23, 2013 | 1.388 | 1.416 | 1.388 | 1.409 | 1,966,594 | +0.05(+3.59%) |
Dec 20, 2013 | 1.395 | 1.402 | 1.360 | 1.360 | 4,218,175 | -0.02(-1.52%) |
Dec 19, 2013 | 1.388 | 1.388 | 1.360 | 1.381 | 4,176,203 | -0.01(-0.50%) |
Dec 18, 2013 | 1.388 | 1.395 | 1.367 | 1.388 | 1,291,020 | +0.01(+0.50%) |
Dec 17, 2013 | 1.374 | 1.381 | 1.367 | 1.381 | 1,495,367 | +0.01(+1.02%) |
Dec 16, 2013 | 1.381 | 1.388 | 1.367 | 1.367 | 1,542,641 | +0.00(+0.00%) |
Dec 13, 2013 | 1.381 | 1.381 | 1.360 | 1.367 | 2,191,676 | -0.01(-0.51%) |
Dec 12, 2013 | 1.374 | 1.381 | 1.367 | 1.374 | 1,538,950 | +0.00(+0.00%) |
Dec 11, 2013 | 1.388 | 1.395 | 1.374 | 1.374 | 793,553 | -0.01(-1.00%) |
Dec 10, 2013 | 1.395 | 1.402 | 1.381 | 1.388 | 825,633 | -0.01(-0.50%) |
Dec 09, 2013 | 1.388 | 1.398 | 1.381 | 1.395 | 1,113,807 | +0.02(+1.52%) |
Dec 06, 2013 | 1.367 | 1.381 | 1.356 | 1.374 | 2,107,482 | +0.01(+0.51%) |
Dec 05, 2013 | 1.367 | 1.381 | 1.367 | 1.367 | 1,425,275 | +0.00(+0.00%) |
Dec 04, 2013 | 1.367 | 1.388 | 1.367 | 1.367 | 939,302 | -0.01(-0.51%) |
Dec 03, 2013 | 1.381 | 1.388 | 1.367 | 1.374 | 1,085,349 | +0.01(+0.51%) |
Dec 02, 2013 | 1.402 | 1.402 | 1.367 | 1.367 | 754,636 | -0.03(-2.49%) |
Nov 29, 2013 | 1.395 | 1.402 | 1.381 | 1.402 | 278,445 | +0.01(+1.01%) |
Nov 27, 2013 | 1.374 | 1.388 | 1.374 | 1.388 | 407,476 | +0.03(+2.58%) |
Nov 26, 2013 | 1.374 | 1.375 | 1.332 | 1.353 | 5,179,449 | -0.01(-0.51%) |
Nov 25, 2013 | 1.360 | 1.374 | 1.360 | 1.360 | 227,430 | -0.01(-0.51%) |
Nov 22, 2013 | 1.360 | 1.374 | 1.360 | 1.367 | 245,650 | +0.01(+0.51%) |
Nov 21, 2013 | 1.374 | 1.374 | 1.360 | 1.360 | 352,508 | -0.01(-1.02%) |
Nov 20, 2013 | 1.367 | 1.381 | 1.367 | 1.374 | 800,492 | +0.00(+0.00%) |
Nov 19, 2013 | 1.374 | 1.388 | 1.374 | 1.374 | 459,582 | -0.01(-0.50%) |
Nov 18, 2013 | 1.374 | 1.395 | 1.374 | 1.381 | 708,191 | +0.00(+0.00%) |
Nov 15, 2013 | 1.381 | 1.395 | 1.367 | 1.381 | 4,528,869 | +0.01(+0.51%) |
Nov 14, 2013 | 1.381 | 1.381 | 1.353 | 1.374 | 3,041,947 | -0.01(-0.50%) |
Nov 12, 2013 | 1.381 | 1.387 | 1.363 | 1.381 | 3,533,889 | -0.01(-0.50%) |
Nov 11, 2013 | 1.395 | 1.409 | 1.388 | 1.388 | 795,492 | -0.01(-1.00%) |
Nov 08, 2013 | 1.402 | 1.416 | 1.388 | 1.402 | 1,081,520 | -0.01(-0.99%) |
Nov 07, 2013 | 1.430 | 1.436 | 1.409 | 1.416 | 909,528 | +0.01(+1.00%) |
Nov 06, 2013 | 1.416 | 1.416 | 1.402 | 1.402 | 808,505 | -0.01(-0.49%) |
Nov 05, 2013 | 1.409 | 1.416 | 1.402 | 1.409 | 1,845,540 | +0.00(+0.00%) |
Nov 04, 2013 | 1.409 | 1.416 | 1.391 | 1.409 | 3,743,572 | -0.01(-0.49%) |
Nov 01, 2013 | 1.423 | 1.436 | 1.395 | 1.416 | 2,400,430 | -0.01(-0.98%) |
Oct 31, 2013 | 1.416 | 1.436 | 1.416 | 1.430 | 1,834,673 | -0.03(-1.91%) |
Oct 30, 2013 | 1.492 | 1.506 | 1.450 | 1.457 | 2,310,524 | +0.01(+0.48%) |
Oct 29, 2013 | 1.457 | 1.464 | 1.450 | 1.450 | 559,848 | -0.01(-0.48%) |
Oct 28, 2013 | 1.450 | 1.457 | 1.443 | 1.457 | 449,823 | +0.02(+1.46%) |
Oct 25, 2013 | 1.443 | 1.450 | 1.436 | 1.436 | 283,505 | -0.02(-1.44%) |
Oct 24, 2013 | 1.457 | 1.471 | 1.443 | 1.457 | 1,671,868 | -0.01(-0.48%) |
Oct 23, 2013 | 1.485 | 1.485 | 1.457 | 1.464 | 1,140,145 | -0.03(-2.33%) |
Oct 22, 2013 | 1.485 | 1.513 | 1.485 | 1.499 | 902,703 | +0.01(+0.47%) |
Oct 21, 2013 | 1.499 | 1.510 | 1.485 | 1.492 | 2,015,800 | +0.00(+0.00%) |
Oct 18, 2013 | 1.492 | 1.492 | 1.485 | 1.492 | 312,434 | +0.01(+0.94%) |
Oct 17, 2013 | 1.457 | 1.478 | 1.450 | 1.478 | 1,128,331 | +0.03(+1.92%) |
Oct 16, 2013 | 1.443 | 1.450 | 1.436 | 1.450 | 678,807 | -0.01(-0.48%) |
Oct 15, 2013 | 1.471 | 1.471 | 1.457 | 1.457 | 941,434 | +0.01(+0.97%) |
Oct 14, 2013 | 1.423 | 1.443 | 1.416 | 1.443 | 821,638 | -0.03(-1.90%) |
Oct 11, 2013 | 1.450 | 1.471 | 1.443 | 1.471 | 2,090,454 | +0.01(+0.96%) |
Oct 10, 2013 | 1.457 | 1.478 | 1.450 | 1.457 | 7,323,817 | +0.00(+0.00%) |
Oct 09, 2013 | 1.450 | 1.464 | 1.450 | 1.457 | 1,288,661 | -0.03(-1.88%) |
Oct 08, 2013 | 1.506 | 1.513 | 1.478 | 1.485 | 2,250,569 | +0.02(+1.43%) |
Oct 07, 2013 | 1.464 | 1.471 | 1.457 | 1.464 | 419,708 | -0.01(-0.47%) |
Oct 04, 2013 | 1.471 | 1.478 | 1.457 | 1.471 | 641,888 | -0.01(-0.94%) |
Oct 03, 2013 | 1.492 | 1.499 | 1.478 | 1.485 | 2,816,862 | +0.06(+4.41%) |
Oct 02, 2013 | 1.436 | 1.443 | 1.416 | 1.423 | 696,177 | -0.03(-1.92%) |
Oct 01, 2013 | 1.436 | 1.450 | 1.430 | 1.450 | 1,281,160 | +0.02(+1.46%) |
Sep 27, 2013 | 1.443 | 1.450 | 1.430 | 1.430 | 933,271 | -0.01(-0.97%) |
Sep 26, 2013 | 1.450 | 1.450 | 1.436 | 1.443 | 880,518 | -0.03(-1.90%) |
Sep 25, 2013 | 1.471 | 1.478 | 1.450 | 1.471 | 2,695,418 | +0.01(+0.48%) |
Sep 24, 2013 | 1.464 | 1.485 | 1.443 | 1.464 | 3,693,804 | +0.03(+1.94%) |
Sep 23, 2013 | 1.430 | 1.436 | 1.423 | 1.436 | 2,129,913 | +0.06(+4.57%) |
Sep 20, 2013 | 1.374 | 1.381 | 1.367 | 1.374 | 1,820,223 | +0.00(+0.00%) |
Sep 19, 2013 | 1.388 | 1.402 | 1.367 | 1.374 | 2,067,879 | -0.02(-1.50%) |
Sep 18, 2013 | 1.381 | 1.395 | 1.353 | 1.395 | 3,835,608 | +0.02(+1.52%) |
Sep 17, 2013 | 1.381 | 1.388 | 1.367 | 1.374 | 2,677,502 | +0.00(+0.00%) |
Sep 16, 2013 | 1.396 | 1.402 | 1.374 | 1.374 | 3,650,183 | +0.01(+0.51%) |
Sep 13, 2013 | 1.381 | 1.381 | 1.367 | 1.367 | 2,891,827 | -0.03(-2.00%) |
Sep 12, 2013 | 1.416 | 1.416 | 1.395 | 1.395 | 989,693 | -0.03(-1.96%) |
Sep 11, 2013 | 1.423 | 1.423 | 1.416 | 1.423 | 682,798 | -0.01(-0.97%) |
Sep 10, 2013 | 1.436 | 1.436 | 1.430 | 1.436 | 582,417 | +0.03(+1.98%) |
Sep 09, 2013 | 1.402 | 1.409 | 1.381 | 1.409 | 1,253,827 | +0.01(+0.50%) |
Sep 06, 2013 | 1.402 | 1.409 | 1.388 | 1.402 | 1,442,604 | +0.01(+1.01%) |
Sep 05, 2013 | 1.388 | 1.402 | 1.381 | 1.388 | 1,046,599 | +0.00(+0.00%) |
Sep 04, 2013 | 1.381 | 1.388 | 1.381 | 1.388 | 574,666 | +0.03(+2.58%) |
Sep 03, 2013 | 1.360 | 1.381 | 1.353 | 1.353 | 819,289 | -0.01(-1.02%) |
Aug 30, 2013 | 1.374 | 1.388 | 1.360 | 1.367 | 1,896,254 | +0.01(+1.03%) |
Aug 29, 2013 | 1.339 | 1.360 | 1.339 | 1.353 | 1,126,806 | +0.01(+1.04%) |
Aug 28, 2013 | 1.346 | 1.360 | 1.332 | 1.339 | 2,737,183 | -0.01(-0.52%) |
Aug 27, 2013 | 1.360 | 1.360 | 1.342 | 1.346 | 1,919,707 | -0.03(-2.03%) |
Aug 26, 2013 | 1.374 | 1.388 | 1.360 | 1.374 | 2,123,249 | +0.01(+0.51%) |
Aug 23, 2013 | 1.367 | 1.381 | 1.360 | 1.367 | 1,605,672 | +0.03(+2.62%) |
Aug 22, 2013 | 1.332 | 1.346 | 1.332 | 1.332 | 884,968 | +0.02(+1.60%) |
Aug 21, 2013 | 1.332 | 1.374 | 1.311 | 1.311 | 2,361,600 | -0.01(-1.05%) |
Aug 20, 2013 | 1.339 | 1.346 | 1.318 | 1.325 | 2,033,837 | -0.02(-1.55%) |
Aug 19, 2013 | 1.353 | 1.353 | 1.339 | 1.346 | 891,936 | -0.01(-0.52%) |
Aug 16, 2013 | 1.367 | 1.367 | 1.353 | 1.353 | 858,139 | -0.01(-1.02%) |
Aug 15, 2013 | 1.374 | 1.381 | 1.353 | 1.367 | 1,728,156 | -0.03(-2.00%) |
Aug 14, 2013 | 1.416 | 1.430 | 1.381 | 1.395 | 2,683,710 | -0.02(-1.48%) |
Aug 13, 2013 | 1.416 | 1.430 | 1.409 | 1.416 | 1,575,595 | +0.01(+0.50%) |
Aug 12, 2013 | 1.416 | 1.430 | 1.409 | 1.409 | 737,231 | -0.01(-0.98%) |
Aug 09, 2013 | 1.430 | 1.436 | 1.416 | 1.423 | 2,556,520 | -0.02(-1.45%) |
Aug 08, 2013 | 1.416 | 1.454 | 1.409 | 1.443 | 2,176,514 | +0.01(+0.98%) |
Aug 07, 2013 | 1.464 | 1.471 | 1.416 | 1.430 | 4,383,706 | -0.08(-5.09%) |
Aug 06, 2013 | 1.485 | 1.510 | 1.471 | 1.506 | 3,547,686 | +0.00(+0.00%) |
Aug 05, 2013 | 1.513 | 1.527 | 1.492 | 1.506 | 1,661,358 | +0.00(+0.00%) |
Aug 02, 2013 | 1.527 | 1.527 | 1.499 | 1.506 | 768,982 | -0.02(-1.37%) |
Aug 01, 2013 | 1.541 | 1.541 | 1.527 | 1.527 | 812,300 | -0.01(-0.45%) |
Jul 31, 2013 | 1.520 | 1.534 | 1.513 | 1.534 | 1,059,137 | +0.00(+0.00%) |
Jul 30, 2013 | 1.527 | 1.548 | 1.520 | 1.534 | 1,668,075 | +0.03(+1.85%) |
Jul 29, 2013 | 1.492 | 1.513 | 1.485 | 1.506 | 1,547,117 | -0.02(-1.37%) |
Jul 26, 2013 | 1.534 | 1.541 | 1.499 | 1.527 | 6,169,769 | +0.01(+0.46%) |
Jul 25, 2013 | 1.499 | 1.524 | 1.499 | 1.520 | 1,958,545 | +0.00(+0.00%) |
Jul 24, 2013 | 1.527 | 1.531 | 1.506 | 1.520 | 1,778,021 | -0.01(-0.46%) |
Jul 23, 2013 | 1.534 | 1.541 | 1.517 | 1.527 | 7,772,903 | +0.03(+2.34%) |
Jul 22, 2013 | 1.464 | 1.492 | 1.436 | 1.492 | 3,077,399 | +0.06(+3.88%) |
Jul 19, 2013 | 1.436 | 1.457 | 1.430 | 1.436 | 2,404,004 | -0.04(-2.83%) |
Jul 18, 2013 | 1.513 | 1.520 | 1.471 | 1.478 | 3,344,790 | -0.04(-2.53%) |
Jul 17, 2013 | 1.520 | 1.541 | 1.506 | 1.517 | 3,476,481 | -0.04(-2.47%) |
Jul 16, 2013 | 1.604 | 1.611 | 1.548 | 1.555 | 7,155,314 | -0.08(-5.11%) |
Jul 15, 2013 | 1.646 | 1.646 | 1.625 | 1.639 | 1,087,604 | +0.02(+1.29%) |
Jul 12, 2013 | 1.611 | 1.632 | 1.590 | 1.618 | 2,507,339 | -0.03(-1.69%) |
Jul 11, 2013 | 1.639 | 1.646 | 1.625 | 1.646 | 2,165,142 | +0.09(+5.83%) |
Jul 10, 2013 | 1.555 | 1.576 | 1.548 | 1.555 | 3,306,475 | -0.03(-2.19%) |
Jul 09, 2013 | 1.597 | 1.597 | 1.583 | 1.590 | 2,650,034 | +0.01(+0.89%) |
Jul 08, 2013 | 1.604 | 1.611 | 1.569 | 1.576 | 3,080,157 | -0.02(-1.41%) |
Jul 05, 2013 | 1.639 | 1.653 | 1.598 | 1.598 | 1,380,595 | -0.04(-2.48%) |
Jul 03, 2013 | 1.592 | 1.639 | 1.585 | 1.639 | 3,754,692 | +0.05(+2.98%) |
Jul 02, 2013 | 1.612 | 1.626 | 1.571 | 1.592 | 4,097,718 | -0.05(-3.29%) |
Jul 01, 2013 | 1.622 | 1.653 | 1.619 | 1.646 | 6,546,673 | +0.07(+4.29%) |
Jun 28, 2013 | 1.585 | 1.612 | 1.565 | 1.578 | 6,605,194 | +0.10(+6.88%) |
Jun 26, 2013 | 1.470 | 1.490 | 1.456 | 1.477 | 6,829,170 | +0.05(+3.81%) |
Jun 25, 2013 | 1.389 | 1.422 | 1.375 | 1.422 | 2,045,994 | +0.05(+3.45%) |
Jun 24, 2013 | 1.375 | 1.422 | 1.361 | 1.375 | 3,830,394 | -0.02(-1.46%) |
Jun 21, 2013 | 1.395 | 1.402 | 1.361 | 1.395 | 4,900,045 | +0.00(+0.00%) |
Jun 20, 2013 | 1.429 | 1.429 | 1.389 | 1.395 | 4,947,665 | -0.07(-5.07%) |
Jun 19, 2013 | 1.490 | 1.510 | 1.470 | 1.470 | 2,671,185 | -0.03(-2.25%) |
Jun 18, 2013 | 1.477 | 1.504 | 1.477 | 1.504 | 2,406,040 | +0.04(+2.78%) |
Jun 17, 2013 | 1.456 | 1.480 | 1.456 | 1.463 | 2,380,763 | +0.05(+3.35%) |
Jun 14, 2013 | 1.449 | 1.456 | 1.405 | 1.416 | 4,907,341 | -0.05(-3.24%) |
Jun 13, 2013 | 1.449 | 1.470 | 1.449 | 1.463 | 1,626,869 | -0.01(-0.92%) |
Jun 12, 2013 | 1.490 | 1.490 | 1.466 | 1.477 | 1,172,345 | +0.00(+0.00%) |
Jun 11, 2013 | 1.483 | 1.490 | 1.470 | 1.477 | 2,210,434 | -0.01(-0.46%) |
Jun 10, 2013 | 1.497 | 1.517 | 1.473 | 1.483 | 3,646,684 | +0.00(+0.00%) |
Jun 07, 2013 | 1.456 | 1.489 | 1.456 | 1.483 | 1,132,976 | +0.00(+0.00%) |
Jun 06, 2013 | 1.477 | 1.490 | 1.466 | 1.483 | 547,921 | -0.01(-0.45%) |
Jun 05, 2013 | 1.510 | 1.517 | 1.477 | 1.490 | 2,345,289 | -0.03(-2.22%) |
Jun 04, 2013 | 1.531 | 1.543 | 1.510 | 1.524 | 2,006,954 | +0.02(+1.35%) |
Jun 03, 2013 | 1.483 | 1.510 | 1.473 | 1.504 | 3,404,440 | +0.03(+2.30%) |
May 31, 2013 | 1.463 | 1.477 | 1.456 | 1.470 | 2,889,345 | -0.02(-1.36%) |
May 30, 2013 | 1.490 | 1.497 | 1.477 | 1.490 | 2,000,277 | +0.00(+0.00%) |
May 29, 2013 | 1.504 | 1.510 | 1.483 | 1.490 | 1,023,968 | -0.03(-1.79%) |
May 28, 2013 | 1.490 | 1.517 | 1.490 | 1.517 | 2,189,006 | +0.05(+3.70%) |
May 24, 2013 | 1.463 | 1.470 | 1.449 | 1.463 | 1,878,714 | -0.02(-1.37%) |
May 23, 2013 | 1.477 | 1.490 | 1.463 | 1.483 | 2,917,773 | -0.05(-3.52%) |
May 22, 2013 | 1.524 | 1.544 | 1.524 | 1.538 | 3,103,001 | -0.03(-1.73%) |
May 21, 2013 | 1.538 | 1.571 | 1.538 | 1.565 | 4,342,275 | +0.07(+4.53%) |
May 20, 2013 | 1.483 | 1.504 | 1.477 | 1.497 | 3,017,480 | +0.02(+1.38%) |
May 17, 2013 | 1.463 | 1.483 | 1.449 | 1.477 | 2,437,379 | +0.02(+1.40%) |
May 16, 2013 | 1.449 | 1.477 | 1.443 | 1.456 | 2,778,899 | +0.03(+2.38%) |
May 15, 2013 | 1.422 | 1.429 | 1.409 | 1.422 | 4,557,127 | -0.05(-3.23%) |
May 13, 2013 | 1.463 | 1.477 | 1.456 | 1.470 | 3,458,866 | +0.02(+1.40%) |
May 10, 2013 | 1.409 | 1.456 | 1.409 | 1.449 | 12,697,793 | +0.06(+4.39%) |
May 09, 2013 | 1.355 | 1.395 | 1.355 | 1.389 | 9,986,403 | +0.01(+0.99%) |
May 08, 2013 | 1.368 | 1.378 | 1.348 | 1.375 | 5,060,086 | +0.07(+5.18%) |
May 07, 2013 | 1.314 | 1.321 | 1.307 | 1.307 | 518,735 | -0.02(-1.53%) |
May 06, 2013 | 1.300 | 1.341 | 1.300 | 1.328 | 4,869,051 | +0.05(+4.25%) |
May 03, 2013 | 1.287 | 1.280 | 1.267 | 1.273 | 1,217,573 | +0.01(+0.54%) |
May 02, 2013 | 1.273 | 1.273 | 1.267 | 1.267 | 773,811 | -0.01(-0.53%) |