Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 2.282 | 2.341 | 2.282 | 2.322 | 2,806,754 | +0.02(+0.74%) |
Apr 29, 2014 | 2.282 | 2.320 | 2.266 | 2.305 | 2,684,366 | +0.05(+2.17%) |
Apr 28, 2014 | 2.235 | 2.282 | 2.177 | 2.256 | 2,733,773 | +0.06(+2.66%) |
Apr 25, 2014 | 2.247 | 2.256 | 2.185 | 2.197 | 2,403,161 | -0.09(-3.78%) |
Apr 24, 2014 | 2.336 | 2.336 | 2.247 | 2.284 | 2,014,927 | +0.06(+2.50%) |
Apr 23, 2014 | 2.290 | 2.301 | 2.228 | 2.228 | 2,310,959 | -0.08(-3.43%) |
Apr 22, 2014 | 2.287 | 2.319 | 2.273 | 2.307 | 1,511,124 | +0.03(+1.40%) |
Apr 21, 2014 | 2.253 | 2.286 | 2.239 | 2.275 | 2,120,641 | +0.03(+1.28%) |
Apr 17, 2014 | 2.222 | 2.247 | 2.247 | 2.247 | 11,368,134 | -0.02(-0.82%) |
Apr 16, 2014 | 2.253 | 2.266 | 2.193 | 2.265 | 4,976,269 | +0.07(+3.23%) |
Apr 15, 2014 | 2.182 | 2.213 | 2.088 | 2.194 | 5,130,404 | +0.03(+1.20%) |
Apr 14, 2014 | 2.145 | 2.188 | 2.125 | 2.168 | 2,971,280 | +0.06(+2.75%) |
Apr 11, 2014 | 2.129 | 2.177 | 2.099 | 2.110 | 4,372,665 | -0.07(-3.15%) |
Apr 10, 2014 | 2.339 | 2.344 | 2.172 | 2.179 | 4,288,636 | -0.15(-6.54%) |
Apr 09, 2014 | 2.282 | 2.339 | 2.252 | 2.331 | 2,804,495 | +0.08(+3.67%) |
Apr 08, 2014 | 2.198 | 2.257 | 2.184 | 2.249 | 3,891,737 | +0.05(+2.35%) |
Apr 07, 2014 | 2.199 | 2.249 | 2.166 | 2.197 | 4,778,518 | -0.04(-1.99%) |
Apr 04, 2014 | 2.416 | 2.427 | 2.227 | 2.242 | 6,221,178 | -0.14(-5.80%) |
Apr 03, 2014 | 2.427 | 2.437 | 2.367 | 2.380 | 1,668,750 | -0.03(-1.41%) |
Apr 02, 2014 | 2.423 | 2.426 | 2.389 | 2.414 | 2,370,428 | +0.01(+0.25%) |
Apr 01, 2014 | 2.340 | 2.411 | 2.340 | 2.408 | 2,828,234 | +0.08(+3.48%) |
Mar 31, 2014 | 2.314 | 2.350 | 2.314 | 2.327 | 1,582,955 | +0.06(+2.52%) |
Mar 28, 2014 | 2.278 | 2.316 | 2.250 | 2.270 | 1,487,919 | +0.02(+1.00%) |
Mar 27, 2014 | 2.258 | 2.277 | 2.215 | 2.247 | 3,117,899 | -0.03(-1.47%) |
Mar 26, 2014 | 2.402 | 2.407 | 2.280 | 2.281 | 2,404,803 | -0.08(-3.35%) |
Mar 25, 2014 | 2.347 | 2.374 | 2.309 | 2.360 | 1,784,813 | +0.04(+1.84%) |
Mar 24, 2014 | 2.356 | 2.370 | 2.262 | 2.317 | 2,219,291 | -0.01(-0.49%) |
Mar 21, 2014 | 2.422 | 2.422 | 2.312 | 2.329 | 2,335,313 | -0.03(-1.40%) |
Mar 20, 2014 | 2.297 | 2.377 | 2.292 | 2.362 | 3,106,030 | +0.06(+2.55%) |
Mar 19, 2014 | 2.330 | 2.353 | 2.263 | 2.303 | 3,070,505 | -0.03(-1.46%) |
Mar 18, 2014 | 2.246 | 2.341 | 2.246 | 2.337 | 2,549,041 | +0.09(+4.08%) |
Mar 17, 2014 | 2.211 | 2.264 | 2.206 | 2.246 | 1,589,772 | +0.07(+3.36%) |
Mar 14, 2014 | 2.191 | 2.220 | 2.167 | 2.173 | 3,284,068 | -0.04(-1.73%) |
Mar 13, 2014 | 2.322 | 2.329 | 2.188 | 2.211 | 3,461,407 | -0.10(-4.22%) |
Mar 12, 2014 | 2.264 | 2.313 | 2.243 | 2.308 | 1,083,299 | +0.01(+0.59%) |
Mar 11, 2014 | 2.325 | 2.345 | 2.275 | 2.295 | 3,459,354 | -0.01(-0.63%) |
Mar 10, 2014 | 2.318 | 2.326 | 2.285 | 2.309 | 1,098,864 | -0.01(-0.62%) |
Mar 07, 2014 | 2.356 | 2.356 | 2.295 | 2.324 | 2,445,791 | -0.02(-0.66%) |
Mar 06, 2014 | 2.350 | 2.354 | 2.331 | 2.339 | 2,306,277 | +0.00(+0.03%) |
Mar 05, 2014 | 2.333 | 2.345 | 2.321 | 2.338 | 2,071,481 | +0.01(+0.44%) |
Mar 04, 2014 | 2.294 | 2.340 | 2.258 | 2.328 | 3,397,051 | +0.10(+4.28%) |
Mar 03, 2014 | 2.225 | 2.253 | 2.181 | 2.233 | 5,331,523 | -0.06(-2.41%) |
Feb 28, 2014 | 2.301 | 2.329 | 2.234 | 2.288 | 3,787,872 | -0.01(-0.47%) |
Feb 27, 2014 | 2.251 | 2.306 | 2.240 | 2.298 | 1,358,549 | +0.05(+2.35%) |
Feb 26, 2014 | 2.253 | 2.274 | 2.224 | 2.245 | 1,426,437 | +0.00(+0.10%) |
Feb 25, 2014 | 2.266 | 2.266 | 2.228 | 2.243 | 2,476,060 | -0.02(-0.94%) |
Feb 24, 2014 | 2.256 | 2.295 | 2.240 | 2.264 | 3,584,494 | +0.02(+1.09%) |
Feb 21, 2014 | 2.279 | 2.294 | 2.237 | 2.240 | 2,553,969 | -0.03(-1.18%) |
Feb 20, 2014 | 2.230 | 2.278 | 2.211 | 2.267 | 3,069,190 | +0.03(+1.38%) |
Feb 19, 2014 | 2.249 | 2.282 | 2.227 | 2.236 | 2,880,967 | -0.03(-1.33%) |
Feb 18, 2014 | 2.262 | 2.279 | 2.245 | 2.266 | 3,162,542 | +0.01(+0.30%) |
Feb 14, 2014 | 2.229 | 2.259 | 2.259 | 2.259 | 15,475,118 | +0.01(+0.25%) |
Feb 13, 2014 | 2.157 | 2.254 | 2.155 | 2.254 | 5,234,680 | +0.06(+2.68%) |
Feb 12, 2014 | 2.194 | 2.210 | 2.187 | 2.195 | 3,456,890 | +0.02(+0.95%) |
Feb 11, 2014 | 2.116 | 2.192 | 2.116 | 2.174 | 5,135,579 | +0.07(+3.44%) |
Feb 10, 2014 | 2.079 | 2.105 | 2.079 | 2.102 | 2,425,338 | +0.02(+0.90%) |
Feb 07, 2014 | 2.041 | 2.086 | 2.016 | 2.083 | 4,328,515 | +0.08(+4.20%) |
Feb 06, 2014 | 1.951 | 2.003 | 1.951 | 1.999 | 4,859,959 | +0.07(+3.43%) |
Feb 05, 2014 | 1.900 | 1.954 | 1.886 | 1.933 | 2,761,331 | -0.00(-0.10%) |
Feb 04, 2014 | 1.928 | 1.948 | 1.909 | 1.935 | 3,288,996 | +0.03(+1.65%) |
Feb 03, 2014 | 2.024 | 2.048 | 1.891 | 1.903 | 5,443,069 | -0.14(-6.85%) |
Jan 31, 2014 | 1.993 | 2.072 | 1.984 | 2.043 | 3,323,413 | +0.01(+0.58%) |
Jan 30, 2014 | 2.025 | 2.047 | 2.000 | 2.032 | 3,614,310 | +0.08(+3.90%) |
Jan 29, 2014 | 1.952 | 1.987 | 1.935 | 1.955 | 4,314,059 | -0.05(-2.62%) |
Jan 28, 2014 | 1.987 | 2.013 | 1.967 | 2.008 | 4,054,333 | -0.03(-1.69%) |
Jan 27, 2014 | 2.102 | 2.109 | 2.011 | 2.043 | 7,582,561 | -0.06(-2.75%) |
Jan 24, 2014 | 2.206 | 2.212 | 2.100 | 2.100 | 5,510,916 | -0.12(-5.58%) |
Jan 23, 2014 | 2.223 | 2.227 | 2.186 | 2.224 | 3,552,090 | -0.02(-0.85%) |
Jan 22, 2014 | 2.240 | 2.254 | 2.233 | 2.243 | 801,888 | +0.00(+0.05%) |
Jan 21, 2014 | 2.252 | 2.260 | 2.198 | 2.242 | 3,964,308 | +0.02(+0.99%) |
Jan 17, 2014 | 2.235 | 2.220 | 2.220 | 2.220 | 12,961,644 | -0.04(-1.74%) |
Jan 16, 2014 | 2.247 | 2.262 | 2.242 | 2.260 | 3,429,003 | -0.00(-0.01%) |
Jan 15, 2014 | 2.180 | 2.271 | 2.206 | 2.260 | 6,745,722 | +0.08(+3.66%) |
Jan 14, 2014 | 2.089 | 2.182 | 2.089 | 2.180 | 5,844,403 | +0.11(+5.24%) |
Jan 13, 2014 | 2.126 | 2.169 | 2.056 | 2.071 | 3,702,528 | -0.07(-3.33%) |
Jan 10, 2014 | 2.155 | 2.162 | 2.112 | 2.143 | 3,080,731 | +0.01(+0.48%) |
Jan 09, 2014 | 2.200 | 2.200 | 2.115 | 2.132 | 2,694,674 | -0.04(-1.96%) |
Jan 08, 2014 | 2.173 | 2.194 | 2.154 | 2.175 | 1,728,712 | +0.00(+0.13%) |
Jan 07, 2014 | 2.143 | 2.180 | 2.140 | 2.172 | 2,314,696 | +0.05(+2.53%) |
Jan 06, 2014 | 2.131 | 2.137 | 2.093 | 2.119 | 4,675,432 | -0.01(-0.46%) |
Jan 03, 2014 | 2.157 | 2.164 | 2.123 | 2.128 | 2,954,195 | -0.03(-1.23%) |
Jan 02, 2014 | 2.194 | 2.194 | 2.147 | 2.155 | 2,933,742 | -0.07(-3.07%) |
Dec 31, 2013 | 2.192 | 2.223 | 2.223 | 2.223 | 11,088,859 | +0.04(+1.83%) |
Dec 30, 2013 | 2.183 | 2.192 | 2.173 | 2.183 | 1,839,847 | -0.01(-0.49%) |
Dec 27, 2013 | 2.218 | 2.218 | 2.189 | 2.194 | 1,829,045 | -0.01(-0.47%) |
Dec 26, 2013 | 2.195 | 2.208 | 2.188 | 2.204 | 2,185,408 | +0.01(+0.60%) |
Dec 24, 2013 | 2.167 | 2.191 | 2.163 | 2.191 | 1,208,685 | +0.03(+1.27%) |
Dec 23, 2013 | 2.130 | 2.168 | 2.130 | 2.164 | 4,919,716 | +0.08(+4.02%) |
Dec 20, 2013 | 2.054 | 2.097 | 2.047 | 2.080 | 4,984,277 | +0.04(+2.13%) |
Dec 19, 2013 | 2.027 | 2.047 | 2.016 | 2.037 | 3,644,949 | +0.01(+0.42%) |
Dec 18, 2013 | 1.972 | 2.031 | 1.897 | 2.028 | 5,467,505 | +0.05(+2.72%) |
Dec 17, 2013 | 1.983 | 1.997 | 1.973 | 1.975 | 1,471,779 | -0.01(-0.30%) |
Dec 16, 2013 | 1.973 | 1.996 | 1.950 | 1.981 | 2,661,202 | +0.05(+2.66%) |
Dec 13, 2013 | 1.971 | 1.971 | 1.926 | 1.929 | 1,426,889 | -0.01(-0.64%) |
Dec 12, 2013 | 1.977 | 1.983 | 1.941 | 1.942 | 2,660,422 | -0.05(-2.36%) |
Dec 11, 2013 | 2.049 | 2.058 | 1.974 | 1.989 | 2,215,307 | -0.05(-2.52%) |
Dec 10, 2013 | 2.048 | 2.053 | 2.033 | 2.040 | 1,564,802 | -0.02(-0.77%) |
Dec 09, 2013 | 2.054 | 2.066 | 2.042 | 2.056 | 2,185,860 | +0.02(+0.92%) |
Dec 06, 2013 | 2.038 | 2.046 | 2.015 | 2.037 | 2,163,682 | +0.05(+2.30%) |
Dec 05, 2013 | 1.988 | 2.020 | 1.983 | 1.991 | 1,191,313 | -0.02(-1.00%) |
Dec 04, 2013 | 1.984 | 2.029 | 1.972 | 2.011 | 1,906,544 | +0.00(+0.21%) |
Dec 03, 2013 | 1.981 | 2.011 | 1.981 | 2.007 | 2,078,750 | +0.02(+1.19%) |
Dec 02, 2013 | 2.011 | 2.027 | 1.978 | 1.984 | 2,372,071 | -0.03(-1.55%) |
Nov 29, 2013 | 2.011 | 2.026 | 2.002 | 2.015 | 1,250,166 | +0.03(+1.42%) |
Nov 27, 2013 | 1.953 | 1.991 | 1.953 | 1.987 | 2,443,081 | +0.04(+2.29%) |
Nov 26, 2013 | 1.919 | 1.955 | 1.919 | 1.942 | 1,285,321 | +0.02(+1.30%) |
Nov 25, 2013 | 1.931 | 1.933 | 1.911 | 1.917 | 1,651,336 | -0.01(-0.27%) |
Nov 22, 2013 | 1.926 | 1.928 | 1.914 | 1.922 | 1,527,346 | -0.01(-0.49%) |
Nov 21, 2013 | 1.901 | 1.935 | 1.901 | 1.932 | 1,922,068 | +0.05(+2.63%) |
Nov 20, 2013 | 1.916 | 1.937 | 1.872 | 1.882 | 2,302,211 | -0.02(-1.23%) |
Nov 19, 2013 | 1.916 | 1.943 | 1.895 | 1.906 | 3,228,377 | -0.01(-0.76%) |
Nov 18, 2013 | 1.948 | 1.958 | 1.914 | 1.920 | 4,053,881 | -0.03(-1.63%) |
Nov 15, 2013 | 1.937 | 1.952 | 1.930 | 1.952 | 1,769,740 | +0.02(+0.98%) |
Nov 14, 2013 | 1.911 | 1.940 | 1.905 | 1.933 | 2,789,423 | +0.03(+1.66%) |
Nov 12, 2013 | 1.872 | 1.911 | 1.869 | 1.902 | 1,734,010 | +0.02(+0.94%) |
Nov 11, 2013 | 1.870 | 1.891 | 1.864 | 1.884 | 1,463,359 | +0.00(+0.14%) |
Nov 08, 2013 | 1.838 | 1.881 | 1.818 | 1.881 | 2,120,682 | +0.05(+2.82%) |
Nov 07, 2013 | 1.903 | 1.916 | 1.826 | 1.830 | 3,407,647 | -0.07(-3.88%) |
Nov 06, 2013 | 1.882 | 1.905 | 1.873 | 1.903 | 3,002,370 | +0.05(+2.83%) |
Nov 05, 2013 | 1.841 | 1.867 | 1.833 | 1.851 | 1,226,633 | -0.01(-0.74%) |
Nov 04, 2013 | 1.865 | 1.866 | 1.848 | 1.865 | 1,132,090 | +0.02(+0.91%) |
Nov 01, 2013 | 1.860 | 1.875 | 1.824 | 1.848 | 2,903,515 | +0.00(+0.22%) |
Oct 31, 2013 | 1.843 | 1.874 | 1.836 | 1.844 | 3,974,493 | -0.01(-0.72%) |
Oct 30, 2013 | 1.881 | 1.885 | 1.839 | 1.857 | 3,615,337 | -0.01(-0.73%) |
Oct 29, 2013 | 1.862 | 1.883 | 1.846 | 1.871 | 3,192,811 | +0.03(+1.84%) |
Oct 28, 2013 | 1.827 | 1.840 | 1.811 | 1.837 | 3,235,605 | +0.02(+0.94%) |
Oct 25, 2013 | 1.823 | 1.842 | 1.801 | 1.820 | 3,558,045 | +0.03(+1.59%) |
Oct 24, 2013 | 1.784 | 1.808 | 1.775 | 1.792 | 1,992,544 | +0.01(+0.70%) |
Oct 23, 2013 | 1.783 | 1.791 | 1.755 | 1.779 | 4,287,610 | -0.03(-1.43%) |
Oct 22, 2013 | 1.828 | 1.831 | 1.777 | 1.805 | 8,304,651 | -0.00(-0.20%) |
Oct 21, 2013 | 1.803 | 1.821 | 1.797 | 1.809 | 6,838,252 | +0.03(+1.75%) |
Oct 18, 2013 | 1.740 | 1.781 | 1.726 | 1.777 | 6,423,652 | +0.09(+5.05%) |
Oct 17, 2013 | 1.657 | 1.694 | 1.649 | 1.692 | 5,395,387 | +0.00(+0.06%) |
Oct 16, 2013 | 1.663 | 1.697 | 1.663 | 1.691 | 4,837,042 | +0.04(+2.68%) |
Oct 15, 2013 | 1.670 | 1.684 | 1.641 | 1.647 | 5,842,925 | -0.03(-1.76%) |
Oct 14, 2013 | 1.619 | 1.677 | 1.617 | 1.676 | 4,629,927 | +0.02(+1.43%) |
Oct 11, 2013 | 1.609 | 1.655 | 1.603 | 1.653 | 3,700,475 | +0.04(+2.35%) |
Oct 10, 2013 | 1.572 | 1.620 | 1.572 | 1.615 | 6,074,230 | +0.07(+4.82%) |
Oct 09, 2013 | 1.533 | 1.555 | 1.499 | 1.541 | 6,580,662 | +0.02(+1.51%) |
Oct 08, 2013 | 1.590 | 1.596 | 1.518 | 1.518 | 6,262,823 | -0.08(-4.85%) |
Oct 07, 2013 | 1.586 | 1.627 | 1.583 | 1.595 | 3,342,510 | -0.03(-1.70%) |
Oct 04, 2013 | 1.601 | 1.627 | 1.592 | 1.623 | 3,307,970 | +0.02(+1.45%) |
Oct 03, 2013 | 1.639 | 1.646 | 1.573 | 1.599 | 5,175,170 | -0.04(-2.71%) |
Oct 02, 2013 | 1.610 | 1.648 | 1.606 | 1.644 | 4,812,154 | +0.00(+0.09%) |
Oct 01, 2013 | 1.605 | 1.652 | 1.605 | 1.643 | 4,418,335 | +0.02(+1.03%) |
Sep 27, 2013 | 1.634 | 1.638 | 1.614 | 1.626 | 3,825,533 | -0.03(-2.04%) |
Sep 26, 2013 | 1.659 | 1.686 | 1.646 | 1.660 | 4,710,054 | +0.02(+1.16%) |
Sep 25, 2013 | 1.650 | 1.662 | 1.628 | 1.641 | 6,239,988 | -0.02(-0.97%) |
Sep 24, 2013 | 1.669 | 1.672 | 1.632 | 1.657 | 3,966,115 | -0.01(-0.70%) |
Sep 23, 2013 | 1.687 | 1.701 | 1.646 | 1.668 | 4,661,386 | +0.01(+0.62%) |
Sep 20, 2013 | 1.718 | 1.718 | 1.655 | 1.658 | 3,340,950 | -0.04(-2.23%) |
Sep 19, 2013 | 1.704 | 1.710 | 1.692 | 1.696 | 2,665,679 | +0.01(+0.46%) |
Sep 18, 2013 | 1.641 | 1.695 | 1.632 | 1.688 | 3,732,222 | +0.06(+3.62%) |
Sep 17, 2013 | 1.608 | 1.638 | 1.608 | 1.629 | 3,355,694 | +0.03(+1.78%) |
Sep 16, 2013 | 1.642 | 1.630 | 1.591 | 1.601 | 5,044,445 | -0.01(-0.68%) |
Sep 13, 2013 | 1.616 | 1.621 | 1.598 | 1.612 | 1,552,152 | +0.00(+0.09%) |
Sep 12, 2013 | 1.606 | 1.623 | 1.594 | 1.610 | 2,946,720 | +0.01(+0.32%) |
Sep 11, 2013 | 1.589 | 1.613 | 1.582 | 1.605 | 3,291,050 | -0.02(-1.26%) |
Sep 10, 2013 | 1.626 | 1.636 | 1.609 | 1.626 | 2,957,316 | +0.03(+2.00%) |
Sep 09, 2013 | 1.565 | 1.603 | 1.565 | 1.594 | 3,337,212 | +0.05(+3.40%) |
Sep 06, 2013 | 1.555 | 1.559 | 1.505 | 1.541 | 1,550,386 | +0.01(+0.41%) |
Sep 05, 2013 | 1.537 | 1.552 | 1.532 | 1.535 | 1,429,230 | +0.00(+0.05%) |
Sep 04, 2013 | 1.505 | 1.541 | 1.498 | 1.534 | 3,072,065 | +0.04(+2.82%) |
Sep 03, 2013 | 1.511 | 1.525 | 1.476 | 1.492 | 2,795,953 | +0.00(+0.16%) |
Aug 30, 2013 | 1.518 | 1.518 | 1.479 | 1.490 | 1,673,432 | -0.02(-1.35%) |
Aug 29, 2013 | 1.496 | 1.532 | 1.490 | 1.510 | 2,867,086 | +0.02(+1.54%) |
Aug 28, 2013 | 1.477 | 1.508 | 1.477 | 1.487 | 1,980,511 | +0.00(+0.27%) |
Aug 27, 2013 | 1.519 | 1.537 | 1.477 | 1.483 | 3,808,078 | -0.08(-5.38%) |
Aug 26, 2013 | 1.584 | 1.606 | 1.565 | 1.568 | 2,778,662 | -0.02(-1.35%) |
Aug 23, 2013 | 1.589 | 1.596 | 1.575 | 1.589 | 2,727,202 | +0.03(+2.21%) |
Aug 22, 2013 | 1.549 | 1.560 | 1.527 | 1.555 | 5,579,626 | +0.02(+1.51%) |
Aug 21, 2013 | 1.536 | 1.569 | 1.524 | 1.532 | 3,394,751 | -0.01(-0.96%) |
Aug 20, 2013 | 1.545 | 1.565 | 1.538 | 1.546 | 686,564 | +0.01(+0.43%) |
Aug 19, 2013 | 1.555 | 1.585 | 1.539 | 1.540 | 2,173,087 | -0.01(-0.83%) |
Aug 16, 2013 | 1.561 | 1.574 | 1.544 | 1.553 | 2,159,247 | -0.00(-0.25%) |
Aug 15, 2013 | 1.586 | 1.589 | 1.549 | 1.557 | 3,596,691 | -0.08(-4.99%) |
Aug 14, 2013 | 1.640 | 1.653 | 1.619 | 1.638 | 6,634,094 | -0.00(-0.06%) |
Aug 13, 2013 | 1.617 | 1.649 | 1.591 | 1.639 | 1,858,082 | +0.03(+1.97%) |
Aug 12, 2013 | 1.571 | 1.611 | 1.571 | 1.608 | 1,225,893 | +0.03(+1.95%) |
Aug 09, 2013 | 1.596 | 1.604 | 1.563 | 1.577 | 2,425,421 | -0.03(-1.62%) |
Aug 08, 2013 | 1.607 | 1.612 | 1.575 | 1.603 | 4,823,243 | +0.02(+1.09%) |
Aug 07, 2013 | 1.583 | 1.600 | 1.568 | 1.586 | 2,954,031 | -0.01(-0.90%) |
Aug 06, 2013 | 1.614 | 1.619 | 1.584 | 1.600 | 2,660,094 | -0.02(-1.48%) |
Aug 05, 2013 | 1.609 | 1.630 | 1.603 | 1.624 | 1,862,846 | +0.01(+0.80%) |
Aug 02, 2013 | 1.592 | 1.612 | 1.584 | 1.611 | 1,602,340 | +0.02(+1.16%) |
Aug 01, 2013 | 1.581 | 1.598 | 1.576 | 1.593 | 2,334,820 | +0.05(+3.14%) |
Jul 31, 2013 | 1.572 | 1.586 | 1.536 | 1.544 | 2,224,835 | -0.01(-0.81%) |
Jul 30, 2013 | 1.556 | 1.579 | 1.550 | 1.557 | 1,728,465 | +0.02(+1.41%) |
Jul 29, 2013 | 1.531 | 1.552 | 1.526 | 1.535 | 1,030,565 | -0.00(-0.14%) |
Jul 26, 2013 | 1.512 | 1.538 | 1.502 | 1.538 | 2,020,595 | +0.01(+0.51%) |
Jul 25, 2013 | 1.522 | 1.536 | 1.510 | 1.530 | 2,775,212 | +0.00(+0.05%) |
Jul 24, 2013 | 1.549 | 1.551 | 1.521 | 1.529 | 3,568,559 | +0.03(+1.88%) |
Jul 23, 2013 | 1.524 | 1.530 | 1.500 | 1.501 | 3,088,740 | -0.02(-1.28%) |
Jul 22, 2013 | 1.509 | 1.523 | 1.503 | 1.520 | 1,725,919 | +0.01(+0.99%) |
Jul 19, 2013 | 1.537 | 1.541 | 1.495 | 1.505 | 5,273,902 | -0.08(-4.98%) |
Jul 18, 2013 | 1.597 | 1.609 | 1.576 | 1.584 | 2,087,539 | -0.01(-0.75%) |
Jul 17, 2013 | 1.601 | 1.614 | 1.589 | 1.596 | 1,413,624 | +0.00(+0.20%) |
Jul 16, 2013 | 1.587 | 1.595 | 1.577 | 1.593 | 3,434,794 | +0.01(+0.40%) |
Jul 15, 2013 | 1.581 | 1.594 | 1.562 | 1.587 | 1,227,742 | +0.01(+0.65%) |
Jul 12, 2013 | 1.582 | 1.583 | 1.562 | 1.577 | 1,824,692 | +0.00(+0.03%) |
Jul 11, 2013 | 1.542 | 1.577 | 1.541 | 1.576 | 3,126,729 | +0.08(+5.22%) |
Jul 10, 2013 | 1.482 | 1.511 | 1.482 | 1.498 | 2,287,672 | +0.01(+0.85%) |
Jul 09, 2013 | 1.494 | 1.489 | 1.470 | 1.485 | 1,137,922 | +0.02(+1.19%) |
Jul 08, 2013 | 1.491 | 1.493 | 1.455 | 1.468 | 2,175,675 | -0.01(-0.35%) |
Jul 05, 2013 | 1.468 | 1.473 | 1.424 | 1.473 | 3,151,618 | +0.03(+2.01%) |
Jul 03, 2013 | 1.408 | 1.461 | 1.406 | 1.444 | 1,878,945 | +0.02(+1.45%) |
Jul 02, 2013 | 1.416 | 1.445 | 1.394 | 1.423 | 2,538,486 | +0.01(+0.88%) |
Jul 01, 2013 | 1.431 | 1.441 | 1.407 | 1.411 | 2,595,532 | +0.02(+1.77%) |
Jun 28, 2013 | 1.373 | 1.408 | 1.359 | 1.386 | 5,187,121 | -0.00(-0.16%) |
Jun 26, 2013 | 1.406 | 1.406 | 1.379 | 1.388 | 8,072,976 | +0.02(+1.71%) |
Jun 25, 2013 | 1.372 | 1.379 | 1.341 | 1.365 | 4,369,914 | +0.04(+2.71%) |
Jun 24, 2013 | 1.344 | 1.359 | 1.301 | 1.329 | 10,591,421 | -0.05(-3.92%) |
Jun 21, 2013 | 1.412 | 1.417 | 1.352 | 1.383 | 11,318,809 | -0.02(-1.59%) |
Jun 20, 2013 | 1.466 | 1.480 | 1.395 | 1.406 | 6,749,870 | -0.10(-6.69%) |
Jun 19, 2013 | 1.560 | 1.563 | 1.505 | 1.506 | 3,001,959 | -0.05(-3.45%) |
Jun 18, 2013 | 1.529 | 1.572 | 1.528 | 1.560 | 2,535,734 | +0.03(+2.25%) |
Jun 17, 2013 | 1.519 | 1.550 | 1.505 | 1.526 | 3,304,603 | +0.04(+2.67%) |
Jun 14, 2013 | 1.521 | 1.526 | 1.482 | 1.486 | 1,360,479 | -0.03(-1.98%) |
Jun 13, 2013 | 1.458 | 1.525 | 1.454 | 1.516 | 3,227,884 | +0.05(+3.46%) |
Jun 12, 2013 | 1.522 | 1.530 | 1.459 | 1.466 | 3,903,031 | -0.03(-2.29%) |
Jun 11, 2013 | 1.503 | 1.544 | 1.497 | 1.500 | 3,269,201 | -0.05(-2.92%) |
Jun 10, 2013 | 1.553 | 1.565 | 1.540 | 1.545 | 4,767,388 | +0.01(+0.46%) |
Jun 07, 2013 | 1.517 | 1.540 | 1.496 | 1.538 | 3,075,556 | +0.04(+2.45%) |
Jun 06, 2013 | 1.488 | 1.502 | 1.447 | 1.501 | 3,219,136 | +0.02(+1.07%) |
Jun 05, 2013 | 1.518 | 1.528 | 1.481 | 1.485 | 4,708,206 | -0.04(-2.91%) |
Jun 04, 2013 | 1.557 | 1.580 | 1.517 | 1.530 | 2,583,252 | -0.02(-1.24%) |
Jun 03, 2013 | 1.532 | 1.551 | 1.503 | 1.549 | 2,999,166 | +0.02(+1.50%) |
May 31, 2013 | 1.553 | 1.596 | 1.526 | 1.526 | 2,962,162 | -0.04(-2.66%) |
May 30, 2013 | 1.542 | 1.592 | 1.542 | 1.568 | 3,454,343 | +0.02(+1.58%) |
May 29, 2013 | 1.531 | 1.557 | 1.510 | 1.543 | 2,603,376 | -0.01(-0.92%) |
May 28, 2013 | 1.583 | 1.597 | 1.548 | 1.558 | 3,492,333 | +0.02(+1.57%) |
May 24, 2013 | 1.517 | 1.536 | 1.500 | 1.534 | 2,112,797 | -0.01(-0.63%) |
May 23, 2013 | 1.505 | 1.555 | 1.495 | 1.543 | 4,605,285 | -0.00(-0.03%) |
May 22, 2013 | 1.601 | 1.622 | 1.524 | 1.544 | 7,133,339 | -0.05(-3.23%) |
May 21, 2013 | 1.605 | 1.611 | 1.578 | 1.596 | 3,083,811 | -0.01(-0.76%) |
May 20, 2013 | 1.593 | 1.626 | 1.593 | 1.608 | 4,506,676 | -0.00(-0.11%) |
May 17, 2013 | 1.581 | 1.611 | 1.570 | 1.609 | 5,417,236 | +0.05(+3.10%) |
May 16, 2013 | 1.550 | 1.589 | 1.548 | 1.561 | 4,506,389 | +0.02(+1.60%) |
May 15, 2013 | 1.516 | 1.540 | 1.512 | 1.536 | 3,040,729 | +0.03(+1.69%) |
May 13, 2013 | 1.518 | 1.524 | 1.505 | 1.511 | 2,649,498 | -0.01(-0.85%) |
May 10, 2013 | 1.515 | 1.530 | 1.504 | 1.524 | 4,921,235 | +0.02(+1.21%) |
May 09, 2013 | 1.513 | 1.537 | 1.496 | 1.505 | 5,919,766 | -0.01(-0.80%) |
May 08, 2013 | 1.484 | 1.523 | 1.473 | 1.518 | 5,281,459 | +0.03(+2.26%) |
May 07, 2013 | 1.496 | 1.499 | 1.466 | 1.484 | 5,959,193 | -0.00(-0.25%) |
May 06, 2013 | 1.477 | 1.494 | 1.472 | 1.488 | 4,753,506 | +0.02(+1.41%) |
May 03, 2013 | 1.462 | 1.479 | 1.427 | 1.467 | 7,650,080 | +0.04(+2.80%) |
May 02, 2013 | 1.385 | 1.432 | 1.384 | 1.427 | 5,334,275 | +0.05(+3.52%) |