Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.318 | 4.408 | 4.274 | 4.396 | 7,016,670 | +0.08(+1.76%) |
Apr 29, 2014 | 4.272 | 4.374 | 4.200 | 4.320 | 11,004,215 | +0.03(+0.65%) |
Apr 28, 2014 | 4.412 | 4.454 | 4.170 | 4.292 | 16,007,560 | -0.12(-2.68%) |
Apr 25, 2014 | 4.556 | 4.560 | 4.381 | 4.410 | 11,179,240 | -0.18(-3.83%) |
Apr 24, 2014 | 4.632 | 4.632 | 4.348 | 4.586 | 32,920,624 | +0.18(+4.03%) |
Apr 23, 2014 | 4.438 | 4.438 | 4.344 | 4.408 | 17,346,854 | +0.00(+0.05%) |
Apr 22, 2014 | 4.354 | 4.438 | 4.340 | 4.406 | 22,879,920 | +0.05(+1.06%) |
Apr 21, 2014 | 4.328 | 4.390 | 4.300 | 4.360 | 6,925,595 | +0.03(+0.74%) |
Apr 17, 2014 | 4.296 | 4.328 | 4.328 | 4.328 | 8,177,000 | +0.02(+0.46%) |
Apr 16, 2014 | 4.168 | 4.338 | 4.160 | 4.308 | 16,657,015 | +0.16(+3.76%) |
Apr 15, 2014 | 4.118 | 4.168 | 4.008 | 4.152 | 14,666,015 | +0.05(+1.22%) |
Apr 14, 2014 | 4.160 | 4.203 | 4.053 | 4.102 | 12,386,065 | +0.01(+0.20%) |
Apr 11, 2014 | 4.252 | 4.308 | 4.052 | 4.094 | 21,744,504 | -0.24(-5.54%) |
Apr 10, 2014 | 4.580 | 4.590 | 4.278 | 4.334 | 23,361,640 | -0.33(-7.00%) |
Apr 09, 2014 | 4.572 | 4.665 | 4.530 | 4.660 | 6,300,135 | +0.10(+2.10%) |
Apr 08, 2014 | 4.478 | 4.615 | 4.418 | 4.564 | 12,159,115 | +0.11(+2.38%) |
Apr 07, 2014 | 4.400 | 4.544 | 4.380 | 4.458 | 16,245,085 | +0.06(+1.27%) |
Apr 04, 2014 | 4.550 | 4.564 | 4.310 | 4.402 | 12,774,825 | -0.10(-2.13%) |
Apr 03, 2014 | 4.552 | 4.596 | 4.464 | 4.498 | 9,110,695 | -0.06(-1.27%) |
Apr 02, 2014 | 4.660 | 4.666 | 4.526 | 4.556 | 9,188,885 | +0.02(+0.35%) |
Apr 01, 2014 | 4.426 | 4.548 | 4.414 | 4.540 | 7,401,445 | +0.13(+3.04%) |
Mar 31, 2014 | 4.392 | 4.446 | 4.376 | 4.406 | 5,687,620 | +0.04(+1.01%) |
Mar 28, 2014 | 4.400 | 4.422 | 4.326 | 4.362 | 7,308,070 | -0.01(-0.27%) |
Mar 27, 2014 | 4.338 | 4.384 | 4.284 | 4.374 | 10,754,280 | +0.04(+0.97%) |
Mar 26, 2014 | 4.454 | 4.485 | 4.330 | 4.332 | 11,160,640 | -0.10(-2.26%) |
Mar 25, 2014 | 4.498 | 4.534 | 4.396 | 4.432 | 8,225,325 | -0.03(-0.63%) |
Mar 24, 2014 | 4.618 | 4.624 | 4.392 | 4.460 | 17,979,184 | -0.14(-3.13%) |
Mar 21, 2014 | 4.714 | 4.750 | 4.562 | 4.604 | 16,949,714 | -0.10(-2.13%) |
Mar 20, 2014 | 4.732 | 4.780 | 4.680 | 4.704 | 5,997,295 | -0.03(-0.72%) |
Mar 19, 2014 | 4.752 | 4.768 | 4.694 | 4.738 | 6,433,460 | -0.02(-0.38%) |
Mar 18, 2014 | 4.642 | 4.784 | 4.628 | 4.756 | 7,986,280 | +0.12(+2.63%) |
Mar 17, 2014 | 4.654 | 4.660 | 4.578 | 4.634 | 8,043,950 | +0.06(+1.40%) |
Mar 14, 2014 | 4.500 | 4.588 | 4.500 | 4.570 | 6,318,565 | +0.05(+1.11%) |
Mar 13, 2014 | 4.662 | 4.672 | 4.476 | 4.520 | 7,654,330 | -0.10(-2.25%) |
Mar 12, 2014 | 4.562 | 4.632 | 4.520 | 4.624 | 5,469,795 | +0.06(+1.23%) |
Mar 11, 2014 | 4.634 | 4.682 | 4.540 | 4.568 | 5,921,725 | -0.06(-1.25%) |
Mar 10, 2014 | 4.660 | 4.686 | 4.582 | 4.626 | 6,079,540 | -0.05(-1.11%) |
Mar 07, 2014 | 4.710 | 4.722 | 4.650 | 4.678 | 6,029,400 | -0.01(-0.26%) |
Mar 06, 2014 | 4.678 | 4.716 | 4.590 | 4.690 | 14,562,980 | +0.02(+0.39%) |
Mar 05, 2014 | 4.706 | 4.748 | 4.670 | 4.672 | 9,213,250 | -0.03(-0.60%) |
Mar 04, 2014 | 4.730 | 4.750 | 4.648 | 4.700 | 10,406,980 | +0.15(+3.21%) |
Mar 03, 2014 | 4.580 | 4.602 | 4.514 | 4.554 | 8,724,790 | -0.08(-1.64%) |
Feb 28, 2014 | 4.782 | 4.782 | 4.570 | 4.630 | 12,039,235 | -0.14(-2.98%) |
Feb 27, 2014 | 4.686 | 4.786 | 4.684 | 4.772 | 10,248,765 | +0.10(+2.05%) |
Feb 26, 2014 | 4.590 | 4.724 | 4.590 | 4.676 | 11,670,805 | +0.06(+1.39%) |
Feb 25, 2014 | 4.520 | 4.642 | 4.507 | 4.612 | 10,036,620 | +0.09(+1.90%) |
Feb 24, 2014 | 4.550 | 4.586 | 4.522 | 4.526 | 5,470,860 | +0.00(+0.09%) |
Feb 21, 2014 | 4.538 | 4.580 | 4.480 | 4.522 | 7,745,830 | -0.01(-0.26%) |
Feb 20, 2014 | 4.432 | 4.540 | 4.402 | 4.534 | 8,119,815 | +0.11(+2.49%) |
Feb 19, 2014 | 4.524 | 4.536 | 4.420 | 4.424 | 10,568,290 | -0.14(-2.98%) |
Feb 18, 2014 | 4.410 | 4.562 | 4.410 | 4.560 | 14,215,350 | +0.15(+3.35%) |
Feb 14, 2014 | 4.440 | 4.412 | 4.412 | 4.412 | 4,253,500 | -0.03(-0.59%) |
Feb 13, 2014 | 4.308 | 4.440 | 4.290 | 4.438 | 9,906,455 | +0.15(+3.40%) |
Feb 12, 2014 | 4.320 | 4.338 | 4.272 | 4.292 | 7,320,880 | -0.03(-0.74%) |
Feb 11, 2014 | 4.318 | 4.348 | 4.292 | 4.324 | 7,697,595 | +0.03(+0.60%) |
Feb 10, 2014 | 4.298 | 4.330 | 4.252 | 4.298 | 9,702,740 | -0.00(-0.09%) |
Feb 07, 2014 | 4.220 | 4.317 | 4.202 | 4.302 | 14,474,535 | +0.11(+2.53%) |
Feb 06, 2014 | 4.050 | 4.209 | 4.048 | 4.196 | 14,226,800 | +0.15(+3.76%) |
Feb 05, 2014 | 4.122 | 4.134 | 4.018 | 4.044 | 11,100,250 | -0.11(-2.69%) |
Feb 04, 2014 | 4.158 | 4.176 | 4.053 | 4.156 | 17,758,804 | +0.09(+2.26%) |
Feb 03, 2014 | 4.210 | 4.252 | 4.048 | 4.064 | 24,281,294 | -0.18(-4.15%) |
Jan 31, 2014 | 4.338 | 4.372 | 4.202 | 4.240 | 22,400,670 | -0.19(-4.25%) |
Jan 30, 2014 | 4.478 | 4.540 | 4.372 | 4.428 | 43,874,196 | +0.15(+3.41%) |
Jan 29, 2014 | 4.356 | 4.367 | 4.246 | 4.282 | 34,953,000 | -0.12(-2.68%) |
Jan 28, 2014 | 4.410 | 4.414 | 4.346 | 4.400 | 126,549,000 | +0.09(+2.09%) |
Jan 27, 2014 | 4.334 | 4.356 | 4.230 | 4.310 | 20,670,930 | -0.03(-0.60%) |
Jan 24, 2014 | 4.452 | 4.452 | 4.320 | 4.336 | 40,279,268 | +0.06(+1.50%) |
Jan 23, 2014 | 4.246 | 4.298 | 4.180 | 4.272 | 10,188,980 | +0.00(+0.05%) |
Jan 22, 2014 | 4.288 | 4.296 | 4.206 | 4.270 | 10,619,960 | -0.00(-0.09%) |
Jan 21, 2014 | 4.314 | 4.334 | 4.238 | 4.274 | 8,855,535 | -0.02(-0.51%) |
Jan 17, 2014 | 4.308 | 4.296 | 4.296 | 4.296 | 10,788,000 | -0.01(-0.19%) |
Jan 16, 2014 | 4.294 | 4.346 | 4.220 | 4.304 | 16,456,310 | +0.01(+0.23%) |
Jan 15, 2014 | 4.180 | 4.352 | 4.234 | 4.294 | 22,436,540 | +0.11(+2.73%) |
Jan 14, 2014 | 3.984 | 4.218 | 3.979 | 4.180 | 34,273,776 | +0.25(+6.42%) |
Jan 13, 2014 | 4.040 | 4.042 | 3.914 | 3.928 | 31,490,760 | +0.02(+0.41%) |
Jan 10, 2014 | 3.910 | 3.936 | 3.816 | 3.912 | 30,483,074 | +0.02(+0.46%) |
Jan 09, 2014 | 3.990 | 4.004 | 3.886 | 3.894 | 9,370,935 | -0.07(-1.86%) |
Jan 08, 2014 | 3.982 | 4.010 | 3.932 | 3.968 | 10,702,775 | +0.00(+0.05%) |
Jan 07, 2014 | 3.864 | 3.977 | 3.836 | 3.966 | 13,808,895 | +0.12(+3.07%) |
Jan 06, 2014 | 3.884 | 3.944 | 3.844 | 3.848 | 24,973,770 | -0.01(-0.16%) |
Jan 03, 2014 | 3.844 | 3.874 | 3.786 | 3.854 | 11,757,030 | +0.05(+1.31%) |
Jan 02, 2014 | 3.832 | 3.846 | 3.790 | 3.804 | 13,453,145 | -0.02(-0.58%) |
Dec 31, 2013 | 3.782 | 3.826 | 3.826 | 3.826 | 12,047,000 | +0.05(+1.22%) |
Dec 30, 2013 | 3.784 | 3.804 | 3.768 | 3.780 | 8,220,720 | -0.00(-0.05%) |
Dec 27, 2013 | 3.768 | 3.808 | 3.756 | 3.782 | 6,267,465 | +0.01(+0.16%) |
Dec 26, 2013 | 3.772 | 3.806 | 3.734 | 3.776 | 7,390,920 | -0.00(-0.11%) |
Dec 24, 2013 | 3.806 | 3.814 | 3.766 | 3.780 | 3,254,440 | -0.01(-0.37%) |
Dec 23, 2013 | 3.774 | 3.808 | 3.754 | 3.794 | 16,383,295 | +0.11(+2.93%) |
Dec 20, 2013 | 3.616 | 3.704 | 3.566 | 3.686 | 25,792,204 | +0.11(+3.08%) |
Dec 19, 2013 | 3.606 | 3.628 | 3.570 | 3.576 | 8,933,630 | -0.03(-0.94%) |
Dec 18, 2013 | 3.584 | 3.638 | 3.542 | 3.610 | 10,162,310 | +0.03(+0.95%) |
Dec 17, 2013 | 3.560 | 3.604 | 3.544 | 3.576 | 9,773,380 | +0.01(+0.22%) |
Dec 16, 2013 | 3.538 | 3.588 | 3.516 | 3.568 | 9,345,910 | +0.03(+0.90%) |
Dec 13, 2013 | 3.518 | 3.552 | 3.502 | 3.536 | 6,158,275 | +0.03(+0.74%) |
Dec 12, 2013 | 3.548 | 3.556 | 3.500 | 3.510 | 6,780,665 | -0.05(-1.35%) |
Dec 11, 2013 | 3.622 | 3.634 | 3.552 | 3.558 | 7,097,145 | -0.06(-1.71%) |
Dec 10, 2013 | 3.598 | 3.664 | 3.586 | 3.620 | 12,224,410 | +0.01(+0.33%) |
Dec 09, 2013 | 3.586 | 3.644 | 3.552 | 3.608 | 16,601,885 | +0.07(+1.92%) |
Dec 06, 2013 | 3.566 | 3.576 | 3.496 | 3.540 | 0 | +0.01(+0.34%) |
Dec 05, 2013 | 3.518 | 3.580 | 3.500 | 3.528 | 0 | +0.02(+0.57%) |
Dec 04, 2013 | 3.434 | 3.526 | 3.404 | 3.508 | 0 | +0.10(+2.81%) |
Dec 03, 2013 | 3.446 | 3.494 | 3.372 | 3.412 | 26,118,144 | +0.06(+1.79%) |
Dec 02, 2013 | 3.422 | 3.450 | 3.258 | 3.352 | 0 | -0.07(-1.99%) |
Nov 29, 2013 | 3.568 | 3.584 | 3.380 | 3.420 | 0 | -0.51(-12.93%) |
Nov 27, 2013 | 3.920 | 3.942 | 3.872 | 3.928 | 0 | +0.01(+0.20%) |
Nov 26, 2013 | 3.922 | 3.944 | 3.866 | 3.920 | 0 | +0.04(+0.93%) |
Nov 25, 2013 | 3.946 | 3.974 | 3.872 | 3.884 | 3,752,520 | -0.06(-1.42%) |
Nov 22, 2013 | 3.910 | 3.978 | 3.880 | 3.940 | 0 | +0.04(+0.97%) |
Nov 21, 2013 | 3.874 | 3.918 | 3.856 | 3.902 | 5,842,030 | +0.02(+0.62%) |
Nov 20, 2013 | 3.888 | 3.948 | 3.868 | 3.878 | 0 | -0.01(-0.21%) |
Nov 19, 2013 | 3.944 | 3.958 | 3.869 | 3.886 | 0 | -0.07(-1.72%) |
Nov 18, 2013 | 4.100 | 4.102 | 3.916 | 3.954 | 7,229,095 | -0.12(-2.94%) |
Nov 15, 2013 | 3.992 | 4.084 | 3.988 | 4.074 | 0 | +0.09(+2.25%) |
Nov 14, 2013 | 3.978 | 4.007 | 3.888 | 3.984 | 7,292,340 | +0.04(+1.14%) |
Nov 12, 2013 | 3.946 | 3.980 | 3.924 | 3.939 | 0 | -0.02(-0.38%) |
Nov 11, 2013 | 3.906 | 3.974 | 3.878 | 3.954 | 4,592,055 | +0.07(+1.70%) |
Nov 08, 2013 | 3.888 | 3.910 | 3.842 | 3.888 | 0 | +0.01(+0.21%) |
Nov 07, 2013 | 3.996 | 4.032 | 3.874 | 3.880 | 7,614,805 | -0.11(-2.71%) |
Nov 06, 2013 | 4.028 | 4.050 | 3.966 | 3.988 | 6,475,985 | -0.02(-0.40%) |
Nov 05, 2013 | 3.992 | 4.012 | 3.954 | 4.004 | 5,253,640 | -0.01(-0.30%) |
Nov 04, 2013 | 3.962 | 4.022 | 3.940 | 4.016 | 4,760,085 | +0.07(+1.67%) |
Nov 01, 2013 | 4.044 | 4.058 | 3.928 | 3.950 | 0 | -0.08(-1.89%) |
Oct 31, 2013 | 3.986 | 4.044 | 3.928 | 4.026 | 0 | +0.04(+1.10%) |
Oct 30, 2013 | 4.026 | 4.034 | 3.930 | 3.982 | 11,700,395 | -0.05(-1.14%) |
Oct 29, 2013 | 4.014 | 4.058 | 3.972 | 4.028 | 6,523,335 | +0.01(+0.30%) |
Oct 28, 2013 | 4.004 | 4.036 | 3.972 | 4.016 | 10,670,340 | +0.00(+0.05%) |
Oct 25, 2013 | 4.166 | 4.204 | 3.996 | 4.014 | 0 | -0.15(-3.69%) |
Oct 24, 2013 | 4.440 | 4.490 | 4.150 | 4.168 | 22,690,010 | +0.06(+1.36%) |
Oct 23, 2013 | 4.118 | 4.134 | 4.038 | 4.112 | 14,009,565 | -0.03(-0.63%) |
Oct 22, 2013 | 4.158 | 4.214 | 4.080 | 4.138 | 6,482,710 | +0.01(+0.15%) |
Oct 21, 2013 | 4.080 | 4.156 | 4.062 | 4.132 | 13,150,760 | +0.09(+2.28%) |
Oct 18, 2013 | 3.976 | 4.058 | 3.958 | 4.040 | 11,551,910 | +0.10(+2.59%) |
Oct 17, 2013 | 4.034 | 4.048 | 3.928 | 3.938 | 10,575,325 | -0.13(-3.24%) |
Oct 16, 2013 | 4.060 | 4.116 | 4.036 | 4.070 | 0 | +0.05(+1.24%) |
Oct 15, 2013 | 4.246 | 4.246 | 3.990 | 4.020 | 19,441,690 | -0.24(-5.59%) |
Oct 14, 2013 | 4.202 | 4.268 | 4.182 | 4.258 | 3,832,155 | +0.02(+0.42%) |
Oct 11, 2013 | 4.212 | 4.304 | 4.192 | 4.240 | 0 | +0.01(+0.19%) |
Oct 10, 2013 | 4.172 | 4.243 | 4.153 | 4.232 | 0 | +0.08(+1.83%) |
Oct 09, 2013 | 4.266 | 4.274 | 4.138 | 4.156 | 12,556,340 | -0.11(-2.67%) |
Oct 08, 2013 | 4.396 | 4.416 | 4.230 | 4.270 | 13,623,605 | -0.13(-2.87%) |
Oct 07, 2013 | 4.306 | 4.436 | 4.282 | 4.396 | 16,035,250 | +0.06(+1.34%) |
Oct 04, 2013 | 4.238 | 4.394 | 4.190 | 4.338 | 24,600,170 | +0.23(+5.65%) |
Oct 03, 2013 | 4.200 | 4.228 | 4.106 | 4.106 | 7,147,455 | -0.10(-2.47%) |
Oct 02, 2013 | 4.156 | 4.224 | 4.128 | 4.210 | 0 | +0.04(+0.96%) |
Oct 01, 2013 | 4.062 | 4.210 | 4.062 | 4.170 | 16,515,850 | +0.09(+2.31%) |
Sep 27, 2013 | 4.096 | 4.128 | 4.064 | 4.076 | 0 | -0.04(-1.02%) |
Sep 26, 2013 | 4.076 | 4.134 | 4.070 | 4.118 | 5,362,020 | +0.04(+1.03%) |
Sep 25, 2013 | 4.078 | 4.106 | 4.060 | 4.076 | 5,769,960 | -0.00(-0.05%) |
Sep 24, 2013 | 4.142 | 4.152 | 4.040 | 4.078 | 6,541,660 | -0.08(-1.88%) |
Sep 23, 2013 | 4.254 | 4.262 | 4.120 | 4.156 | 9,473,090 | -0.09(-2.21%) |
Sep 20, 2013 | 4.220 | 4.288 | 4.190 | 4.250 | 0 | +0.03(+0.81%) |
Sep 19, 2013 | 4.190 | 4.252 | 4.154 | 4.216 | 7,203,720 | +0.03(+0.67%) |
Sep 18, 2013 | 4.162 | 4.198 | 4.120 | 4.188 | 7,401,895 | +0.03(+0.67%) |
Sep 17, 2013 | 4.096 | 4.176 | 4.088 | 4.160 | 0 | +0.06(+1.36%) |
Sep 16, 2013 | 4.158 | 4.144 | 4.072 | 4.104 | 0 | -0.01(-0.34%) |
Sep 13, 2013 | 4.150 | 4.200 | 4.114 | 4.118 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 4.102 | 4.170 | 4.086 | 4.118 | 0 | +0.01(+0.19%) |
Sep 11, 2013 | 4.102 | 4.140 | 4.068 | 4.110 | 6,315,600 | -0.01(-0.19%) |
Sep 10, 2013 | 4.140 | 4.178 | 4.066 | 4.118 | 12,107,190 | +0.05(+1.18%) |
Sep 09, 2013 | 4.036 | 4.114 | 4.008 | 4.070 | 6,804,720 | +0.06(+1.60%) |
Sep 06, 2013 | 3.984 | 4.040 | 3.954 | 4.006 | 0 | +0.04(+1.11%) |
Sep 05, 2013 | 3.958 | 3.998 | 3.926 | 3.962 | 5,632,255 | +0.00(+0.05%) |
Sep 04, 2013 | 3.972 | 4.006 | 3.902 | 3.960 | 8,131,155 | +0.01(+0.20%) |
Sep 03, 2013 | 4.010 | 4.020 | 3.886 | 3.952 | 7,951,970 | -0.01(-0.20%) |
Aug 30, 2013 | 4.024 | 4.052 | 3.941 | 3.960 | 0 | -0.05(-1.25%) |
Aug 29, 2013 | 3.950 | 4.064 | 3.950 | 4.010 | 5,041,725 | +0.07(+1.73%) |
Aug 28, 2013 | 3.972 | 3.999 | 3.939 | 3.942 | 0 | -0.02(-0.45%) |
Aug 27, 2013 | 4.056 | 4.084 | 3.949 | 3.960 | 8,988,740 | -0.08(-1.98%) |
Aug 26, 2013 | 4.078 | 4.106 | 4.034 | 4.040 | 3,507,485 | -0.03(-0.69%) |
Aug 23, 2013 | 4.082 | 4.112 | 4.050 | 4.068 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 4.046 | 4.110 | 4.038 | 4.068 | 3,015,265 | +0.03(+0.79%) |
Aug 21, 2013 | 4.000 | 4.062 | 3.990 | 4.036 | 7,380,335 | +0.04(+0.95%) |
Aug 20, 2013 | 4.010 | 4.034 | 3.983 | 3.998 | 0 | -0.01(-0.30%) |
Aug 19, 2013 | 4.002 | 4.072 | 3.978 | 4.010 | 0 | +0.03(+0.80%) |
Aug 16, 2013 | 4.022 | 4.039 | 3.978 | 3.978 | 0 | -0.06(-1.58%) |
Aug 15, 2013 | 4.162 | 4.162 | 4.040 | 4.042 | 11,654,240 | -0.17(-4.04%) |
Aug 14, 2013 | 4.214 | 4.218 | 4.150 | 4.212 | 0 | -0.01(-0.24%) |
Aug 13, 2013 | 4.168 | 4.230 | 4.134 | 4.222 | 4,415,195 | +0.05(+1.30%) |
Aug 12, 2013 | 4.134 | 4.200 | 4.116 | 4.168 | 3,646,425 | +0.02(+0.58%) |
Aug 09, 2013 | 4.160 | 4.192 | 4.118 | 4.144 | 4,384,530 | -0.02(-0.53%) |
Aug 08, 2013 | 4.164 | 4.170 | 4.124 | 4.166 | 4,046,185 | +0.04(+0.92%) |
Aug 07, 2013 | 4.170 | 4.182 | 4.090 | 4.128 | 4,908,955 | -0.05(-1.20%) |
Aug 06, 2013 | 4.204 | 4.206 | 4.144 | 4.178 | 5,819,650 | -0.04(-1.04%) |
Aug 05, 2013 | 4.270 | 4.272 | 4.218 | 4.222 | 6,384,960 | -0.05(-1.08%) |
Aug 02, 2013 | 4.270 | 4.312 | 4.220 | 4.268 | 8,426,230 | +0.00(+0.00%) |
Aug 01, 2013 | 4.300 | 4.324 | 4.226 | 4.268 | 13,379,855 | +0.02(+0.42%) |
Jul 31, 2013 | 4.260 | 4.336 | 4.190 | 4.250 | 0 | +0.22(+5.35%) |
Jul 30, 2013 | 4.108 | 4.164 | 4.028 | 4.034 | 38,375,624 | -0.04(-0.98%) |
Jul 29, 2013 | 4.104 | 4.114 | 4.048 | 4.074 | 0 | -0.07(-1.74%) |
Jul 26, 2013 | 4.170 | 4.206 | 4.136 | 4.146 | 0 | -0.05(-1.19%) |
Jul 25, 2013 | 4.284 | 4.298 | 4.174 | 4.196 | 0 | -0.07(-1.73%) |
Jul 24, 2013 | 4.334 | 4.358 | 4.232 | 4.270 | 11,104,555 | -0.02(-0.37%) |
Jul 23, 2013 | 4.400 | 4.418 | 4.206 | 4.286 | 26,727,330 | +0.20(+4.84%) |
Jul 22, 2013 | 4.112 | 4.142 | 4.080 | 4.088 | 7,490,840 | -0.00(-0.05%) |
Jul 19, 2013 | 4.058 | 4.104 | 4.030 | 4.090 | 5,949,645 | +0.00(+0.10%) |
Jul 18, 2013 | 4.100 | 4.160 | 4.068 | 4.086 | 0 | -0.01(-0.15%) |
Jul 17, 2013 | 4.000 | 4.094 | 4.000 | 4.092 | 11,751,810 | +0.10(+2.61%) |
Jul 16, 2013 | 4.000 | 4.038 | 3.986 | 3.988 | 0 | -0.01(-0.30%) |
Jul 15, 2013 | 4.002 | 4.020 | 3.967 | 4.000 | 7,845,040 | -0.01(-0.15%) |
Jul 12, 2013 | 3.990 | 4.056 | 3.956 | 4.006 | 0 | +0.02(+0.55%) |
Jul 11, 2013 | 3.960 | 4.014 | 3.946 | 3.984 | 0 | +0.05(+1.32%) |
Jul 10, 2013 | 3.860 | 3.962 | 3.832 | 3.932 | 0 | +0.19(+5.19%) |
Jul 09, 2013 | 3.680 | 3.740 | 3.640 | 3.738 | 0 | +0.07(+1.80%) |
Jul 08, 2013 | 3.660 | 3.694 | 3.638 | 3.672 | 0 | +0.02(+0.66%) |
Jul 05, 2013 | 3.620 | 3.650 | 3.566 | 3.648 | 0 | +0.05(+1.45%) |
Jul 03, 2013 | 3.498 | 3.724 | 3.498 | 3.596 | 0 | +0.13(+3.69%) |
Jul 02, 2013 | 3.446 | 3.516 | 3.410 | 3.468 | 0 | +0.01(+0.35%) |
Jul 01, 2013 | 3.502 | 3.560 | 3.446 | 3.456 | 0 | -0.04(-1.26%) |
Jun 28, 2013 | 3.460 | 3.534 | 3.306 | 3.500 | 22,374,224 | +0.08(+2.40%) |
Jun 26, 2013 | 3.384 | 3.436 | 3.365 | 3.418 | 0 | +0.07(+2.15%) |
Jun 25, 2013 | 3.324 | 3.374 | 3.294 | 3.346 | 0 | +0.04(+1.21%) |
Jun 24, 2013 | 3.430 | 3.437 | 3.300 | 3.306 | 0 | -0.16(-4.67%) |
Jun 21, 2013 | 3.548 | 3.557 | 3.412 | 3.468 | 14,819,880 | -0.06(-1.81%) |
Jun 20, 2013 | 3.534 | 3.582 | 3.500 | 3.532 | 0 | -0.02(-0.51%) |
Jun 19, 2013 | 3.600 | 3.618 | 3.548 | 3.550 | 0 | -0.05(-1.50%) |
Jun 18, 2013 | 3.608 | 3.618 | 3.596 | 3.604 | 0 | +0.00(+0.11%) |
Jun 17, 2013 | 3.564 | 3.624 | 3.534 | 3.600 | 0 | +0.05(+1.47%) |
Jun 14, 2013 | 3.602 | 3.626 | 3.512 | 3.548 | 0 | -0.07(-1.83%) |
Jun 13, 2013 | 3.622 | 3.628 | 3.536 | 3.614 | 10,473,040 | -0.02(-0.50%) |
Jun 12, 2013 | 3.678 | 3.710 | 3.600 | 3.632 | 7,855,745 | -0.03(-0.77%) |
Jun 11, 2013 | 3.686 | 3.718 | 3.640 | 3.660 | 5,990,375 | -0.07(-1.77%) |
Jun 10, 2013 | 3.758 | 3.760 | 3.700 | 3.726 | 0 | -0.00(-0.11%) |
Jun 07, 2013 | 3.700 | 3.743 | 3.670 | 3.730 | 0 | +0.04(+1.14%) |
Jun 06, 2013 | 3.636 | 3.688 | 3.600 | 3.688 | 0 | +0.07(+2.05%) |
Jun 05, 2013 | 3.664 | 3.664 | 3.576 | 3.614 | 0 | -0.03(-0.77%) |
Jun 04, 2013 | 3.678 | 3.696 | 3.624 | 3.642 | 0 | -0.06(-1.57%) |
Jun 03, 2013 | 3.860 | 3.865 | 3.648 | 3.700 | 13,705,880 | -0.15(-3.95%) |
May 31, 2013 | 3.806 | 3.896 | 3.780 | 3.852 | 12,178,935 | -0.01(-0.16%) |
May 30, 2013 | 3.772 | 3.872 | 3.772 | 3.858 | 7,764,945 | +0.07(+1.90%) |
May 29, 2013 | 3.708 | 3.800 | 3.656 | 3.786 | 8,294,000 | +0.06(+1.72%) |
May 28, 2013 | 3.700 | 3.754 | 3.700 | 3.722 | 8,230,305 | +0.06(+1.64%) |
May 24, 2013 | 3.666 | 3.700 | 3.610 | 3.662 | 0 | -0.02(-0.49%) |
May 23, 2013 | 3.704 | 3.734 | 3.662 | 3.680 | 0 | -0.06(-1.66%) |
May 22, 2013 | 3.842 | 3.862 | 3.696 | 3.742 | 0 | -0.10(-2.55%) |
May 21, 2013 | 3.866 | 3.908 | 3.822 | 3.840 | 0 | -0.01(-0.36%) |
May 20, 2013 | 3.808 | 3.884 | 3.805 | 3.854 | 0 | +0.06(+1.64%) |
May 17, 2013 | 3.730 | 3.816 | 3.694 | 3.792 | 0 | +0.09(+2.49%) |
May 16, 2013 | 3.654 | 3.746 | 3.649 | 3.700 | 15,400,490 | +0.06(+1.70%) |
May 15, 2013 | 3.640 | 3.646 | 3.608 | 3.638 | 0 | +0.02(+0.61%) |
May 13, 2013 | 3.728 | 3.744 | 3.608 | 3.616 | 8,396,450 | -0.13(-3.57%) |
May 10, 2013 | 3.640 | 3.778 | 3.630 | 3.750 | 0 | +0.13(+3.59%) |
May 09, 2013 | 3.634 | 3.688 | 3.610 | 3.620 | 0 | -0.02(-0.66%) |
May 08, 2013 | 3.622 | 3.648 | 3.564 | 3.644 | 0 | +0.02(+0.61%) |
May 07, 2013 | 3.636 | 3.680 | 3.588 | 3.622 | 0 | -0.01(-0.39%) |
May 06, 2013 | 3.610 | 3.684 | 3.610 | 3.636 | 0 | +0.02(+0.55%) |
May 03, 2013 | 3.624 | 3.644 | 3.601 | 3.616 | 0 | +0.00(+0.06%) |
May 02, 2013 | 3.592 | 3.646 | 3.554 | 3.614 | 0 | +0.05(+1.29%) |