Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1.635 | 1.639 | 1.598 | 1.626 | 297,996 | +0.00(+0.00%) |
May 29, 2014 | 1.639 | 1.639 | 1.626 | 1.626 | 177,290 | +0.00(+0.00%) |
May 28, 2014 | 1.649 | 1.649 | 1.612 | 1.626 | 272,602 | -0.01(-0.83%) |
May 27, 2014 | 1.649 | 1.649 | 1.630 | 1.639 | 250,300 | +0.01(+0.56%) |
May 23, 2014 | 1.644 | 1.630 | 1.630 | 1.630 | 125,387 | -0.01(-0.42%) |
May 22, 2014 | 1.594 | 1.639 | 1.594 | 1.637 | 98,955 | +0.03(+1.55%) |
May 21, 2014 | 1.603 | 1.617 | 1.598 | 1.612 | 326,975 | +0.01(+0.57%) |
May 20, 2014 | 1.617 | 1.621 | 1.589 | 1.603 | 919,614 | -0.02(-1.40%) |
May 19, 2014 | 1.635 | 1.649 | 1.612 | 1.626 | 326,839 | -0.00(-0.28%) |
May 16, 2014 | 1.626 | 1.662 | 1.608 | 1.630 | 173,381 | +0.00(+0.00%) |
May 15, 2014 | 1.626 | 1.652 | 1.617 | 1.630 | 265,773 | +0.01(+0.84%) |
May 14, 2014 | 1.676 | 1.689 | 1.585 | 1.617 | 571,213 | -0.07(-4.05%) |
May 13, 2014 | 1.667 | 1.694 | 1.649 | 1.685 | 629,649 | +0.03(+1.93%) |
May 12, 2014 | 1.589 | 1.662 | 1.589 | 1.653 | 300,020 | +0.06(+4.01%) |
May 09, 2014 | 1.617 | 1.617 | 1.585 | 1.589 | 436,464 | -0.02(-1.41%) |
May 08, 2014 | 1.594 | 1.612 | 1.589 | 1.612 | 133,009 | +0.00(+0.28%) |
May 07, 2014 | 1.594 | 1.630 | 1.594 | 1.608 | 303,426 | +0.01(+0.86%) |
May 06, 2014 | 1.612 | 1.626 | 1.594 | 1.594 | 77,527 | -0.01(-0.57%) |
May 05, 2014 | 1.626 | 1.639 | 1.598 | 1.603 | 127,102 | -0.03(-1.68%) |
May 02, 2014 | 1.694 | 1.694 | 1.630 | 1.630 | 197,086 | -0.05(-2.98%) |
May 01, 2014 | 1.621 | 1.689 | 1.621 | 1.680 | 652,354 | +0.06(+3.94%) |
Apr 30, 2014 | 1.608 | 1.630 | 1.608 | 1.617 | 183,004 | +0.00(+0.28%) |
Apr 29, 2014 | 1.621 | 1.621 | 1.589 | 1.612 | 575,429 | -0.02(-1.12%) |
Apr 28, 2014 | 1.639 | 1.653 | 1.589 | 1.630 | 546,247 | -0.01(-0.56%) |
Apr 25, 2014 | 1.703 | 1.717 | 1.630 | 1.639 | 556,759 | -0.04(-2.17%) |
Apr 24, 2014 | 1.708 | 1.717 | 1.671 | 1.676 | 470,466 | -0.02(-1.08%) |
Apr 23, 2014 | 1.703 | 1.717 | 1.660 | 1.694 | 826,540 | +0.02(+1.09%) |
Apr 22, 2014 | 1.594 | 1.694 | 1.585 | 1.676 | 912,198 | +0.09(+5.44%) |
Apr 21, 2014 | 1.603 | 1.621 | 1.576 | 1.589 | 610,647 | -0.02(-1.41%) |
Apr 17, 2014 | 1.608 | 1.612 | 1.612 | 1.612 | 268,122 | +0.00(+0.00%) |
Apr 16, 2014 | 1.598 | 1.630 | 1.589 | 1.612 | 380,378 | +0.02(+1.14%) |
Apr 15, 2014 | 1.653 | 1.653 | 1.585 | 1.594 | 776,929 | -0.06(-3.85%) |
Apr 14, 2014 | 1.630 | 1.667 | 1.594 | 1.658 | 1,423,926 | +0.03(+1.68%) |
Apr 11, 2014 | 1.653 | 1.667 | 1.630 | 1.630 | 665,857 | -0.02(-1.38%) |
Apr 10, 2014 | 1.658 | 1.678 | 1.649 | 1.653 | 884,264 | -0.01(-0.82%) |
Apr 09, 2014 | 1.662 | 1.685 | 1.653 | 1.667 | 616,758 | +0.00(+0.27%) |
Apr 08, 2014 | 1.662 | 1.685 | 1.649 | 1.662 | 274,179 | -0.00(-0.28%) |
Apr 07, 2014 | 1.671 | 1.693 | 1.662 | 1.667 | 424,108 | -0.01(-0.81%) |
Apr 04, 2014 | 1.685 | 1.703 | 1.662 | 1.680 | 1,144,455 | -0.00(-0.27%) |
Apr 03, 2014 | 1.685 | 1.726 | 1.674 | 1.685 | 387,754 | +0.00(+0.00%) |
Apr 02, 2014 | 1.676 | 1.699 | 1.662 | 1.685 | 967,562 | +0.01(+0.82%) |
Apr 01, 2014 | 1.694 | 1.694 | 1.662 | 1.671 | 929,757 | +0.00(+0.27%) |
Mar 31, 2014 | 1.703 | 1.703 | 1.662 | 1.667 | 859,165 | -0.00(-0.27%) |
Mar 28, 2014 | 1.667 | 1.685 | 1.649 | 1.671 | 735,971 | +0.02(+1.10%) |
Mar 27, 2014 | 1.689 | 1.689 | 1.644 | 1.653 | 631,219 | +0.00(+0.00%) |
Mar 26, 2014 | 1.699 | 1.699 | 1.639 | 1.653 | 788,313 | -0.03(-1.63%) |
Mar 25, 2014 | 1.703 | 1.717 | 1.676 | 1.680 | 868,743 | -0.02(-1.34%) |
Mar 24, 2014 | 1.753 | 1.753 | 1.639 | 1.703 | 1,119,068 | -0.04(-2.09%) |
Mar 21, 2014 | 1.785 | 1.794 | 1.735 | 1.740 | 1,486,969 | -0.01(-0.78%) |
Mar 20, 2014 | 1.781 | 1.781 | 1.730 | 1.753 | 388,343 | +0.00(+0.00%) |
Mar 19, 2014 | 1.740 | 1.790 | 1.726 | 1.753 | 481,195 | +0.03(+1.58%) |
Mar 18, 2014 | 1.721 | 1.744 | 1.708 | 1.726 | 727,020 | -0.00(-0.26%) |
Mar 17, 2014 | 1.689 | 1.744 | 1.689 | 1.730 | 727,901 | +0.04(+2.43%) |
Mar 14, 2014 | 1.676 | 1.716 | 1.640 | 1.689 | 488,653 | +0.00(+0.27%) |
Mar 13, 2014 | 1.734 | 1.744 | 1.685 | 1.685 | 458,653 | -0.06(-3.35%) |
Mar 12, 2014 | 1.775 | 1.775 | 1.734 | 1.743 | 272,208 | -0.03(-1.77%) |
Mar 11, 2014 | 1.829 | 1.833 | 1.761 | 1.775 | 301,754 | -0.05(-2.95%) |
Mar 10, 2014 | 1.761 | 1.856 | 1.752 | 1.829 | 651,677 | +0.08(+4.36%) |
Mar 07, 2014 | 1.775 | 1.802 | 1.752 | 1.752 | 819,788 | +0.00(+0.00%) |
Mar 06, 2014 | 1.775 | 1.782 | 1.734 | 1.752 | 548,081 | -0.01(-0.76%) |
Mar 05, 2014 | 1.752 | 1.793 | 1.752 | 1.766 | 474,154 | +0.01(+0.77%) |
Mar 04, 2014 | 1.748 | 1.793 | 1.743 | 1.752 | 670,393 | +0.02(+1.30%) |
Mar 03, 2014 | 1.739 | 1.755 | 1.725 | 1.730 | 290,392 | -0.01(-0.52%) |
Feb 28, 2014 | 1.752 | 1.773 | 1.739 | 1.739 | 366,176 | -0.04(-2.02%) |
Feb 27, 2014 | 1.779 | 1.797 | 1.766 | 1.775 | 468,503 | -0.00(-0.25%) |
Feb 26, 2014 | 1.748 | 1.797 | 1.730 | 1.779 | 1,879,442 | +0.06(+3.67%) |
Feb 25, 2014 | 1.752 | 1.757 | 1.707 | 1.716 | 701,342 | -0.04(-2.05%) |
Feb 24, 2014 | 1.734 | 1.770 | 1.721 | 1.752 | 1,401,449 | +0.03(+1.83%) |
Feb 21, 2014 | 1.743 | 1.748 | 1.707 | 1.721 | 980,776 | -0.00(-0.26%) |
Feb 20, 2014 | 1.694 | 1.748 | 1.685 | 1.725 | 673,779 | +0.04(+2.67%) |
Feb 19, 2014 | 1.761 | 1.770 | 1.631 | 1.681 | 1,018,668 | -0.07(-4.10%) |
Feb 18, 2014 | 1.775 | 1.775 | 1.734 | 1.752 | 1,225,118 | +0.02(+1.04%) |
Feb 14, 2014 | 1.734 | 1.734 | 1.734 | 1.734 | 9,928,721 | -0.13(-6.99%) |
Feb 13, 2014 | 1.856 | 1.878 | 1.856 | 1.865 | 880,173 | +0.00(+0.00%) |
Feb 12, 2014 | 1.842 | 1.874 | 1.842 | 1.865 | 372,258 | +0.04(+1.97%) |
Feb 11, 2014 | 1.851 | 1.883 | 1.824 | 1.829 | 503,112 | -0.02(-1.21%) |
Feb 10, 2014 | 1.874 | 1.878 | 1.847 | 1.851 | 271,754 | -0.00(-0.24%) |
Feb 07, 2014 | 1.865 | 1.869 | 1.856 | 1.856 | 225,761 | +0.00(+0.00%) |
Feb 06, 2014 | 1.865 | 1.878 | 1.829 | 1.856 | 922,323 | -0.01(-0.48%) |
Feb 05, 2014 | 1.865 | 1.865 | 1.842 | 1.865 | 102,033 | +0.00(+0.24%) |
Feb 04, 2014 | 1.865 | 1.881 | 1.824 | 1.860 | 599,620 | -0.01(-0.48%) |
Feb 03, 2014 | 1.932 | 1.932 | 1.851 | 1.869 | 295,974 | -0.06(-3.03%) |
Jan 31, 2014 | 1.941 | 1.991 | 1.919 | 1.928 | 633,566 | -0.02(-0.92%) |
Jan 30, 2014 | 1.946 | 2.035 | 1.910 | 1.946 | 194,686 | +0.00(+0.00%) |
Jan 29, 2014 | 1.991 | 1.991 | 1.923 | 1.946 | 175,920 | -0.04(-2.26%) |
Jan 28, 2014 | 1.946 | 2.018 | 1.937 | 1.991 | 473,855 | +0.05(+2.78%) |
Jan 27, 2014 | 1.937 | 2.013 | 1.865 | 1.937 | 329,711 | -0.01(-0.69%) |
Jan 24, 2014 | 2.040 | 2.040 | 1.919 | 1.950 | 471,857 | -0.07(-3.56%) |
Jan 23, 2014 | 2.062 | 2.076 | 2.009 | 2.022 | 503,321 | -0.05(-2.60%) |
Jan 22, 2014 | 2.125 | 2.130 | 2.058 | 2.076 | 263,045 | -0.04(-1.70%) |
Jan 21, 2014 | 2.184 | 2.184 | 2.094 | 2.112 | 536,281 | -0.02(-1.05%) |
Jan 17, 2014 | 2.211 | 2.134 | 2.134 | 2.134 | 772,256 | -0.04(-2.06%) |
Jan 16, 2014 | 2.058 | 2.211 | 2.058 | 2.179 | 1,454,966 | +0.13(+6.59%) |
Jan 15, 2014 | 1.950 | 2.053 | 1.923 | 2.044 | 330,436 | +0.09(+4.84%) |
Jan 14, 2014 | 1.982 | 1.982 | 1.938 | 1.950 | 490,838 | -0.02(-0.91%) |
Jan 13, 2014 | 1.991 | 1.995 | 1.955 | 1.968 | 270,363 | -0.01(-0.45%) |
Jan 10, 2014 | 2.000 | 2.000 | 1.941 | 1.977 | 189,897 | -0.03(-1.35%) |
Jan 09, 2014 | 2.022 | 2.049 | 1.981 | 2.004 | 334,682 | -0.00(-0.22%) |
Jan 08, 2014 | 1.995 | 2.022 | 1.955 | 2.009 | 335,933 | +0.03(+1.59%) |
Jan 07, 2014 | 1.991 | 2.017 | 1.973 | 1.977 | 105,353 | +0.00(+0.23%) |
Jan 06, 2014 | 2.062 | 2.062 | 1.964 | 1.973 | 340,638 | -0.04(-1.79%) |
Jan 03, 2014 | 1.982 | 2.040 | 1.964 | 2.009 | 471,608 | +0.04(+2.29%) |
Jan 02, 2014 | 1.977 | 2.000 | 1.932 | 1.964 | 220,684 | -0.01(-0.68%) |
Dec 31, 2013 | 1.959 | 1.977 | 1.977 | 1.977 | 360,979 | +0.03(+1.38%) |
Dec 30, 2013 | 2.031 | 2.053 | 1.932 | 1.950 | 209,604 | -0.07(-3.56%) |
Dec 27, 2013 | 2.026 | 2.071 | 2.009 | 2.022 | 605,660 | +0.01(+0.67%) |
Dec 26, 2013 | 1.955 | 2.018 | 1.919 | 2.009 | 507,650 | +0.05(+2.52%) |
Dec 24, 2013 | 1.977 | 2.009 | 1.955 | 1.959 | 175,179 | -0.00(-0.23%) |
Dec 23, 2013 | 1.910 | 1.977 | 1.901 | 1.964 | 380,317 | +0.07(+3.80%) |
Dec 20, 2013 | 1.779 | 1.959 | 1.757 | 1.892 | 1,490,084 | +0.12(+6.58%) |
Dec 19, 2013 | 1.757 | 1.820 | 1.739 | 1.775 | 183,091 | +0.01(+0.51%) |
Dec 18, 2013 | 1.806 | 1.806 | 1.757 | 1.766 | 108,434 | -0.04(-1.99%) |
Dec 17, 2013 | 1.797 | 1.820 | 1.770 | 1.802 | 883,554 | -0.01(-0.50%) |
Dec 16, 2013 | 1.753 | 1.815 | 1.735 | 1.811 | 475,395 | +0.08(+4.35%) |
Dec 13, 2013 | 1.740 | 1.777 | 1.726 | 1.735 | 325,541 | +0.00(+0.26%) |
Dec 12, 2013 | 1.771 | 1.775 | 1.673 | 1.731 | 156,441 | -0.00(-0.26%) |
Dec 11, 2013 | 1.775 | 1.784 | 1.731 | 1.735 | 283,131 | -0.03(-1.51%) |
Dec 10, 2013 | 1.749 | 1.793 | 1.749 | 1.762 | 117,541 | +0.01(+0.76%) |
Dec 09, 2013 | 1.784 | 1.793 | 1.735 | 1.749 | 197,027 | -0.03(-1.50%) |
Dec 06, 2013 | 1.775 | 1.793 | 1.771 | 1.775 | 237,568 | +0.00(+0.00%) |
Dec 05, 2013 | 1.753 | 1.793 | 1.735 | 1.775 | 376,640 | +0.02(+1.27%) |
Dec 04, 2013 | 1.731 | 1.775 | 1.714 | 1.753 | 476,278 | +0.03(+1.54%) |
Dec 03, 2013 | 1.718 | 1.731 | 1.664 | 1.726 | 198,462 | +0.02(+1.30%) |
Dec 02, 2013 | 1.687 | 1.726 | 1.655 | 1.704 | 331,787 | +0.03(+1.86%) |
Nov 29, 2013 | 1.704 | 1.731 | 1.651 | 1.673 | 370,910 | -0.04(-2.33%) |
Nov 27, 2013 | 1.704 | 1.753 | 1.656 | 1.713 | 220,052 | +0.02(+1.05%) |
Nov 26, 2013 | 1.664 | 1.718 | 1.620 | 1.695 | 546,261 | +0.04(+2.14%) |
Nov 25, 2013 | 1.664 | 1.664 | 1.616 | 1.660 | 174,288 | +0.01(+0.54%) |
Nov 22, 2013 | 1.633 | 1.678 | 1.633 | 1.651 | 80,243 | +0.00(+0.27%) |
Nov 21, 2013 | 1.624 | 1.664 | 1.611 | 1.647 | 569,389 | +0.02(+1.37%) |
Nov 20, 2013 | 1.682 | 1.695 | 1.602 | 1.624 | 778,601 | -0.07(-4.19%) |
Nov 19, 2013 | 1.731 | 1.731 | 1.682 | 1.695 | 336,640 | -0.04(-2.30%) |
Nov 18, 2013 | 1.753 | 1.753 | 1.709 | 1.735 | 257,107 | -0.01(-0.51%) |
Nov 15, 2013 | 1.762 | 1.771 | 1.740 | 1.744 | 351,141 | -0.01(-0.76%) |
Nov 14, 2013 | 1.775 | 1.775 | 1.758 | 1.758 | 101,697 | -0.01(-0.50%) |
Nov 12, 2013 | 1.784 | 1.815 | 1.740 | 1.766 | 315,677 | -0.01(-0.75%) |
Nov 11, 2013 | 1.722 | 1.789 | 1.722 | 1.780 | 494,621 | +0.05(+2.82%) |
Nov 08, 2013 | 1.758 | 1.789 | 1.722 | 1.731 | 1,030,682 | -0.02(-1.27%) |
Nov 07, 2013 | 1.784 | 1.842 | 1.731 | 1.753 | 232,250 | -0.02(-1.00%) |
Nov 06, 2013 | 1.798 | 1.811 | 1.771 | 1.771 | 256,841 | -0.02(-1.24%) |
Nov 05, 2013 | 1.837 | 1.837 | 1.789 | 1.793 | 284,259 | -0.04(-2.42%) |
Nov 04, 2013 | 1.824 | 1.837 | 1.802 | 1.837 | 361,260 | +0.03(+1.47%) |
Nov 01, 2013 | 1.771 | 1.842 | 1.771 | 1.811 | 347,985 | +0.04(+2.26%) |
Oct 31, 2013 | 1.762 | 1.793 | 1.735 | 1.771 | 887,130 | +0.03(+1.53%) |
Oct 30, 2013 | 1.687 | 1.771 | 1.687 | 1.744 | 335,978 | +0.06(+3.42%) |
Oct 29, 2013 | 1.718 | 1.731 | 1.687 | 1.687 | 494,125 | -0.03(-1.55%) |
Oct 28, 2013 | 1.771 | 1.789 | 1.687 | 1.713 | 454,038 | -0.05(-3.02%) |
Oct 25, 2013 | 1.775 | 1.798 | 1.762 | 1.766 | 256,138 | -0.00(-0.25%) |
Oct 24, 2013 | 1.771 | 1.775 | 1.749 | 1.771 | 120,475 | +0.00(+0.25%) |
Oct 23, 2013 | 1.758 | 1.789 | 1.744 | 1.766 | 358,119 | -0.00(-0.25%) |
Oct 22, 2013 | 1.775 | 1.798 | 1.700 | 1.771 | 345,295 | +0.02(+1.01%) |
Oct 21, 2013 | 1.740 | 1.775 | 1.704 | 1.753 | 635,221 | +0.02(+1.02%) |
Oct 18, 2013 | 1.731 | 1.775 | 1.700 | 1.735 | 1,210,322 | +0.03(+1.56%) |
Oct 17, 2013 | 1.731 | 1.749 | 1.704 | 1.709 | 219,829 | -0.02(-1.28%) |
Oct 16, 2013 | 1.722 | 1.735 | 1.713 | 1.731 | 220,225 | +0.02(+1.04%) |
Oct 15, 2013 | 1.718 | 1.731 | 1.691 | 1.713 | 243,635 | +0.02(+1.31%) |
Oct 14, 2013 | 1.682 | 1.700 | 1.642 | 1.691 | 129,809 | +0.00(+0.00%) |
Oct 11, 2013 | 1.687 | 1.700 | 1.660 | 1.691 | 56,806 | +0.00(+0.26%) |
Oct 10, 2013 | 1.673 | 1.709 | 1.673 | 1.687 | 94,611 | +0.02(+1.33%) |
Oct 09, 2013 | 1.704 | 1.726 | 1.607 | 1.664 | 297,413 | -0.02(-1.32%) |
Oct 08, 2013 | 1.731 | 1.731 | 1.687 | 1.687 | 656,934 | -0.04(-2.06%) |
Oct 07, 2013 | 1.691 | 1.740 | 1.691 | 1.722 | 304,378 | +0.03(+1.84%) |
Oct 04, 2013 | 1.687 | 1.736 | 1.673 | 1.691 | 279,717 | +0.03(+1.60%) |
Oct 03, 2013 | 1.718 | 1.775 | 1.655 | 1.664 | 437,763 | -0.02(-1.06%) |
Oct 02, 2013 | 1.695 | 1.749 | 1.682 | 1.682 | 754,533 | -0.01(-0.53%) |
Oct 01, 2013 | 1.624 | 1.700 | 1.624 | 1.691 | 362,218 | +0.02(+1.33%) |
Sep 27, 2013 | 1.687 | 1.695 | 1.660 | 1.669 | 109,344 | -0.00(-0.27%) |
Sep 26, 2013 | 1.687 | 1.726 | 1.660 | 1.673 | 169,257 | -0.01(-0.53%) |
Sep 25, 2013 | 1.669 | 1.695 | 1.669 | 1.682 | 154,869 | +0.02(+1.34%) |
Sep 24, 2013 | 1.687 | 1.704 | 1.660 | 1.660 | 428,070 | -0.03(-1.84%) |
Sep 23, 2013 | 1.691 | 1.726 | 1.678 | 1.691 | 406,979 | +0.00(+0.00%) |
Sep 20, 2013 | 1.687 | 1.753 | 1.660 | 1.691 | 400,381 | +0.02(+1.06%) |
Sep 19, 2013 | 1.664 | 1.682 | 1.620 | 1.673 | 530,689 | +0.01(+0.80%) |
Sep 18, 2013 | 1.660 | 1.718 | 1.642 | 1.660 | 545,296 | +0.01(+0.81%) |
Sep 17, 2013 | 1.704 | 1.704 | 1.647 | 1.647 | 424,724 | -0.06(-3.64%) |
Sep 16, 2013 | 1.694 | 1.775 | 1.669 | 1.709 | 609,459 | +0.02(+1.32%) |
Sep 13, 2013 | 1.735 | 1.740 | 1.687 | 1.687 | 624,454 | -0.05(-3.02%) |
Sep 12, 2013 | 1.748 | 1.752 | 1.731 | 1.739 | 215,263 | -0.01(-0.75%) |
Sep 11, 2013 | 1.827 | 1.848 | 1.735 | 1.752 | 784,123 | -0.07(-3.85%) |
Sep 10, 2013 | 1.774 | 1.914 | 1.765 | 1.822 | 1,035,779 | +0.09(+5.32%) |
Sep 09, 2013 | 1.774 | 1.796 | 1.717 | 1.730 | 246,060 | -0.04(-2.47%) |
Sep 06, 2013 | 1.779 | 1.796 | 1.765 | 1.774 | 105,128 | +0.01(+0.50%) |
Sep 05, 2013 | 1.779 | 1.800 | 1.708 | 1.765 | 200,820 | -0.00(-0.25%) |
Sep 04, 2013 | 1.730 | 1.809 | 1.728 | 1.770 | 466,750 | +0.04(+2.28%) |
Sep 03, 2013 | 1.665 | 1.730 | 1.658 | 1.730 | 478,194 | +0.07(+3.95%) |
Aug 30, 2013 | 1.691 | 1.691 | 1.651 | 1.665 | 153,288 | -0.01(-0.78%) |
Aug 29, 2013 | 1.660 | 1.752 | 1.643 | 1.678 | 86,357 | +0.03(+1.86%) |
Aug 28, 2013 | 1.691 | 1.708 | 1.643 | 1.647 | 1,239,821 | -0.01(-0.53%) |
Aug 27, 2013 | 1.621 | 1.699 | 1.603 | 1.656 | 245,234 | +0.02(+1.34%) |
Aug 26, 2013 | 1.616 | 1.665 | 1.614 | 1.634 | 156,548 | +0.02(+1.36%) |
Aug 23, 2013 | 1.643 | 1.643 | 1.608 | 1.612 | 185,736 | -0.03(-1.87%) |
Aug 22, 2013 | 1.634 | 1.660 | 1.599 | 1.643 | 198,985 | +0.02(+1.08%) |
Aug 21, 2013 | 1.735 | 1.735 | 1.621 | 1.625 | 206,020 | -0.02(-1.07%) |
Aug 20, 2013 | 1.660 | 1.669 | 1.599 | 1.643 | 289,278 | -0.02(-1.06%) |
Aug 19, 2013 | 1.687 | 1.687 | 1.643 | 1.660 | 97,828 | -0.01(-0.79%) |
Aug 16, 2013 | 1.708 | 1.730 | 1.665 | 1.673 | 172,187 | -0.04(-2.55%) |
Aug 15, 2013 | 1.691 | 1.730 | 1.665 | 1.717 | 141,648 | +0.00(+0.00%) |
Aug 14, 2013 | 1.673 | 1.730 | 1.643 | 1.717 | 1,307,816 | +0.04(+2.62%) |
Aug 13, 2013 | 1.678 | 1.704 | 1.673 | 1.673 | 495,692 | -0.01(-0.52%) |
Aug 12, 2013 | 1.660 | 1.730 | 1.656 | 1.682 | 427,473 | +0.04(+2.13%) |
Aug 09, 2013 | 1.651 | 1.682 | 1.630 | 1.647 | 147,536 | +0.02(+1.08%) |
Aug 08, 2013 | 1.660 | 1.678 | 1.621 | 1.630 | 675,819 | -0.02(-1.06%) |
Aug 07, 2013 | 1.638 | 1.647 | 1.608 | 1.647 | 344,962 | +0.01(+0.80%) |
Aug 06, 2013 | 1.621 | 1.660 | 1.599 | 1.634 | 245,971 | +0.00(+0.00%) |
Aug 05, 2013 | 1.647 | 1.665 | 1.616 | 1.634 | 164,497 | -0.01(-0.80%) |
Aug 02, 2013 | 1.643 | 1.665 | 1.605 | 1.647 | 436,812 | +0.01(+0.80%) |
Aug 01, 2013 | 1.598 | 1.660 | 1.595 | 1.634 | 75,555 | +0.00(+0.27%) |
Jul 31, 2013 | 1.625 | 1.634 | 1.555 | 1.630 | 227,869 | +0.01(+0.81%) |
Jul 30, 2013 | 1.643 | 1.651 | 1.603 | 1.616 | 155,783 | -0.01(-0.81%) |
Jul 29, 2013 | 1.669 | 1.678 | 1.603 | 1.630 | 153,927 | -0.03(-1.59%) |
Jul 26, 2013 | 1.660 | 1.687 | 1.656 | 1.656 | 89,450 | -0.02(-1.05%) |
Jul 25, 2013 | 1.647 | 1.687 | 1.595 | 1.673 | 181,859 | +0.03(+1.60%) |
Jul 24, 2013 | 1.687 | 1.687 | 1.643 | 1.647 | 112,465 | -0.04(-2.34%) |
Jul 23, 2013 | 1.682 | 1.708 | 1.603 | 1.687 | 294,275 | +0.01(+0.79%) |
Jul 22, 2013 | 1.696 | 1.686 | 1.665 | 1.673 | 217,192 | +0.00(+0.00%) |
Jul 19, 2013 | 1.687 | 1.717 | 1.669 | 1.673 | 382,018 | +0.00(+0.00%) |
Jul 18, 2013 | 1.643 | 1.695 | 1.638 | 1.673 | 818,378 | +0.03(+1.87%) |
Jul 17, 2013 | 1.590 | 1.651 | 1.590 | 1.643 | 165,474 | +0.06(+3.88%) |
Jul 16, 2013 | 1.634 | 1.651 | 1.573 | 1.581 | 173,676 | -0.05(-3.22%) |
Jul 15, 2013 | 1.612 | 1.634 | 1.560 | 1.634 | 86,608 | +0.02(+1.36%) |
Jul 12, 2013 | 1.647 | 1.665 | 1.595 | 1.612 | 174,981 | -0.04(-2.65%) |
Jul 11, 2013 | 1.567 | 1.669 | 1.560 | 1.656 | 399,004 | +0.10(+6.18%) |
Jul 10, 2013 | 1.524 | 1.564 | 1.511 | 1.560 | 157,596 | +0.01(+0.85%) |
Jul 09, 2013 | 1.555 | 1.568 | 1.494 | 1.546 | 537,316 | +0.00(+0.28%) |
Jul 08, 2013 | 1.542 | 1.573 | 1.524 | 1.542 | 400,591 | +0.02(+1.44%) |
Jul 05, 2013 | 1.529 | 1.533 | 1.498 | 1.520 | 154,030 | +0.00(+0.00%) |
Jul 03, 2013 | 1.533 | 1.546 | 1.485 | 1.520 | 283,101 | -0.04(-2.25%) |
Jul 02, 2013 | 1.551 | 1.564 | 1.494 | 1.555 | 342,170 | -0.00(-0.28%) |
Jul 01, 2013 | 1.511 | 1.568 | 1.485 | 1.560 | 593,255 | +0.07(+5.01%) |
Jun 28, 2013 | 1.459 | 1.520 | 1.459 | 1.485 | 406,207 | +0.07(+4.63%) |
Jun 26, 2013 | 1.432 | 1.459 | 1.402 | 1.419 | 103,407 | -0.01(-0.61%) |
Jun 25, 2013 | 1.376 | 1.441 | 1.371 | 1.428 | 389,029 | +0.07(+5.16%) |
Jun 24, 2013 | 1.446 | 1.463 | 1.323 | 1.358 | 444,445 | -0.11(-7.74%) |
Jun 21, 2013 | 1.463 | 1.494 | 1.437 | 1.472 | 414,733 | +0.00(+0.00%) |
Jun 20, 2013 | 1.507 | 1.524 | 1.472 | 1.472 | 312,670 | -0.06(-4.00%) |
Jun 19, 2013 | 1.524 | 1.542 | 1.511 | 1.533 | 128,278 | +0.00(+0.00%) |
Jun 18, 2013 | 1.546 | 1.564 | 1.524 | 1.533 | 415,721 | -0.02(-1.13%) |
Jun 17, 2013 | 1.533 | 1.568 | 1.501 | 1.551 | 271,360 | +0.02(+1.43%) |
Jun 14, 2013 | 1.512 | 1.542 | 1.490 | 1.529 | 176,296 | +0.02(+1.14%) |
Jun 13, 2013 | 1.486 | 1.520 | 1.455 | 1.512 | 444,660 | +0.00(+0.29%) |
Jun 12, 2013 | 1.546 | 1.550 | 1.490 | 1.507 | 143,898 | -0.02(-1.41%) |
Jun 11, 2013 | 1.546 | 1.546 | 1.481 | 1.529 | 218,211 | -0.03(-1.67%) |
Jun 10, 2013 | 1.555 | 1.555 | 1.525 | 1.555 | 24,384 | +0.00(+0.00%) |
Jun 07, 2013 | 1.512 | 1.555 | 1.512 | 1.555 | 81,759 | +0.03(+1.98%) |
Jun 06, 2013 | 1.533 | 1.546 | 1.503 | 1.525 | 192,171 | -0.00(-0.28%) |
Jun 05, 2013 | 1.572 | 1.598 | 1.447 | 1.529 | 667,651 | -0.05(-3.01%) |
Jun 04, 2013 | 1.576 | 1.598 | 1.520 | 1.576 | 496,159 | +0.00(+0.00%) |