Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 1.250 | 1.289 | 1.249 | 1.289 | 5,073,025 | +0.03(+2.02%) |
Apr 29, 2014 | 1.258 | 1.278 | 1.235 | 1.263 | 4,216,229 | +0.02(+1.82%) |
Apr 28, 2014 | 1.273 | 1.296 | 1.192 | 1.241 | 8,304,299 | -0.02(-1.83%) |
Apr 25, 2014 | 1.364 | 1.364 | 1.255 | 1.264 | 13,879,751 | -0.14(-9.67%) |
Apr 24, 2014 | 1.414 | 1.414 | 1.347 | 1.399 | 7,466,424 | +0.02(+1.55%) |
Apr 23, 2014 | 1.388 | 1.397 | 1.366 | 1.378 | 2,823,975 | -0.01(-0.41%) |
Apr 22, 2014 | 1.353 | 1.393 | 1.345 | 1.384 | 6,439,530 | +0.04(+2.86%) |
Apr 21, 2014 | 1.316 | 1.346 | 1.294 | 1.345 | 6,842,342 | +0.03(+2.64%) |
Apr 17, 2014 | 1.236 | 1.310 | 1.310 | 1.310 | 46,737,896 | +0.07(+5.77%) |
Apr 16, 2014 | 1.271 | 1.271 | 1.187 | 1.239 | 5,783,392 | -0.01(-0.58%) |
Apr 15, 2014 | 1.234 | 1.257 | 1.181 | 1.246 | 7,443,472 | +0.03(+2.07%) |
Apr 14, 2014 | 1.221 | 1.242 | 1.189 | 1.221 | 6,243,488 | +0.03(+2.35%) |
Apr 11, 2014 | 1.215 | 1.263 | 1.193 | 1.193 | 10,166,598 | -0.06(-4.77%) |
Apr 10, 2014 | 1.385 | 1.386 | 1.249 | 1.253 | 11,999,767 | -0.13(-9.22%) |
Apr 09, 2014 | 1.364 | 1.384 | 1.338 | 1.380 | 8,141,809 | +0.04(+3.22%) |
Apr 08, 2014 | 1.300 | 1.342 | 1.292 | 1.337 | 5,645,155 | +0.05(+3.75%) |
Apr 07, 2014 | 1.303 | 1.346 | 1.264 | 1.289 | 10,684,629 | -0.04(-2.76%) |
Apr 04, 2014 | 1.486 | 1.486 | 1.320 | 1.325 | 17,296,274 | -0.12(-8.41%) |
Apr 03, 2014 | 1.446 | 1.487 | 1.425 | 1.447 | 7,373,703 | +0.01(+0.60%) |
Apr 02, 2014 | 1.461 | 1.461 | 1.418 | 1.438 | 7,871,187 | -0.01(-0.63%) |
Apr 01, 2014 | 1.413 | 1.447 | 1.398 | 1.447 | 8,784,488 | +0.06(+4.67%) |
Mar 31, 2014 | 1.350 | 1.393 | 1.343 | 1.383 | 10,346,579 | +0.06(+4.81%) |
Mar 28, 2014 | 1.306 | 1.349 | 1.300 | 1.319 | 4,463,118 | +0.03(+2.16%) |
Mar 27, 2014 | 1.313 | 1.336 | 1.282 | 1.291 | 6,263,970 | -0.03(-2.47%) |
Mar 26, 2014 | 1.393 | 1.414 | 1.322 | 1.324 | 8,807,116 | -0.04(-3.03%) |
Mar 25, 2014 | 1.348 | 1.389 | 1.344 | 1.366 | 7,433,393 | +0.03(+2.07%) |
Mar 24, 2014 | 1.375 | 1.375 | 1.304 | 1.338 | 10,712,914 | -0.02(-1.24%) |
Mar 21, 2014 | 1.408 | 1.409 | 1.344 | 1.355 | 8,094,993 | -0.04(-2.63%) |
Mar 20, 2014 | 1.296 | 1.392 | 1.296 | 1.391 | 7,138,973 | +0.07(+5.63%) |
Mar 19, 2014 | 1.322 | 1.344 | 1.292 | 1.317 | 7,176,946 | -0.00(-0.22%) |
Mar 18, 2014 | 1.281 | 1.322 | 1.265 | 1.320 | 8,821,941 | +0.05(+4.26%) |
Mar 17, 2014 | 1.248 | 1.278 | 1.245 | 1.266 | 4,339,771 | +0.04(+3.59%) |
Mar 14, 2014 | 1.230 | 1.253 | 1.220 | 1.222 | 3,988,781 | -0.02(-1.59%) |
Mar 13, 2014 | 1.321 | 1.327 | 1.221 | 1.242 | 6,278,340 | -0.07(-5.00%) |
Mar 12, 2014 | 1.255 | 1.307 | 1.249 | 1.307 | 2,715,323 | +0.03(+2.52%) |
Mar 11, 2014 | 1.309 | 1.317 | 1.264 | 1.275 | 2,262,704 | -0.02(-1.59%) |
Mar 10, 2014 | 1.293 | 1.312 | 1.278 | 1.296 | 2,145,925 | -0.01(-0.64%) |
Mar 07, 2014 | 1.322 | 1.326 | 1.292 | 1.304 | 4,310,966 | -0.01(-0.47%) |
Mar 06, 2014 | 1.292 | 1.312 | 1.278 | 1.310 | 3,385,051 | +0.03(+2.28%) |
Mar 05, 2014 | 1.273 | 1.292 | 1.266 | 1.281 | 3,647,155 | +0.01(+0.63%) |
Mar 04, 2014 | 1.247 | 1.278 | 1.247 | 1.273 | 7,592,632 | +0.06(+5.19%) |
Mar 03, 2014 | 1.194 | 1.218 | 1.174 | 1.210 | 9,046,267 | -0.02(-1.64%) |
Feb 28, 2014 | 1.236 | 1.246 | 1.206 | 1.230 | 5,242,018 | -0.00(-0.31%) |
Feb 27, 2014 | 1.230 | 1.242 | 1.209 | 1.234 | 3,428,941 | -0.00(-0.14%) |
Feb 26, 2014 | 1.221 | 1.262 | 1.221 | 1.236 | 5,507,958 | +0.02(+1.94%) |
Feb 25, 2014 | 1.226 | 1.235 | 1.192 | 1.212 | 6,885,452 | -0.02(-1.46%) |
Feb 24, 2014 | 1.232 | 1.253 | 1.216 | 1.230 | 4,889,728 | +0.01(+1.15%) |
Feb 21, 2014 | 1.240 | 1.247 | 1.205 | 1.216 | 5,486,566 | -0.02(-1.52%) |
Feb 20, 2014 | 1.209 | 1.238 | 1.203 | 1.235 | 5,608,222 | +0.03(+2.36%) |
Feb 19, 2014 | 1.204 | 1.224 | 1.197 | 1.207 | 4,969,380 | -0.00(-0.23%) |
Feb 18, 2014 | 1.216 | 1.216 | 1.184 | 1.209 | 5,880,145 | +0.01(+0.81%) |
Feb 14, 2014 | 1.180 | 1.200 | 1.200 | 1.200 | 33,889,528 | +0.02(+1.66%) |
Feb 13, 2014 | 1.119 | 1.180 | 1.116 | 1.180 | 6,333,674 | +0.04(+3.59%) |
Feb 12, 2014 | 1.126 | 1.145 | 1.120 | 1.139 | 9,304,795 | +0.03(+2.82%) |
Feb 11, 2014 | 1.073 | 1.116 | 1.069 | 1.108 | 6,632,516 | +0.04(+3.82%) |
Feb 10, 2014 | 1.045 | 1.072 | 1.044 | 1.067 | 5,320,304 | +0.02(+1.54%) |
Feb 07, 2014 | 1.016 | 1.054 | 1.005 | 1.051 | 7,692,376 | +0.05(+4.83%) |
Feb 06, 2014 | 0.9731 | 1.009 | 0.9723 | 1.003 | 8,408,010 | +0.05(+4.76%) |
Feb 05, 2014 | 0.9481 | 0.9700 | 0.9249 | 0.9572 | 4,554,604 | +0.00(+0.40%) |
Feb 04, 2014 | 0.9526 | 0.9600 | 0.9377 | 0.9534 | 7,373,768 | +0.00(+0.16%) |
Feb 03, 2014 | 1.014 | 1.014 | 0.9432 | 0.9518 | 8,048,307 | -0.06(-6.31%) |
Jan 31, 2014 | 1.001 | 1.031 | 0.9892 | 1.016 | 3,772,453 | -0.02(-1.55%) |
Jan 30, 2014 | 1.017 | 1.041 | 1.011 | 1.032 | 5,499,765 | +0.04(+3.89%) |
Jan 29, 2014 | 0.9883 | 1.022 | 0.9883 | 0.9934 | 7,212,123 | -0.01(-1.40%) |
Jan 28, 2014 | 0.9880 | 1.013 | 0.9757 | 1.008 | 4,787,253 | +0.01(+1.22%) |
Jan 27, 2014 | 1.027 | 1.028 | 0.9767 | 0.9954 | 8,674,666 | -0.02(-1.91%) |
Jan 24, 2014 | 1.072 | 1.077 | 1.013 | 1.015 | 9,584,585 | -0.08(-7.02%) |
Jan 23, 2014 | 1.098 | 1.109 | 1.072 | 1.091 | 6,776,410 | -0.04(-3.40%) |
Jan 22, 2014 | 1.092 | 1.130 | 1.085 | 1.130 | 3,950,483 | +0.04(+3.42%) |
Jan 21, 2014 | 1.083 | 1.093 | 1.065 | 1.092 | 5,931,252 | +0.02(+1.97%) |
Jan 17, 2014 | 1.077 | 1.071 | 1.071 | 1.071 | 17,738,034 | -0.02(-1.72%) |
Jan 16, 2014 | 1.106 | 1.109 | 1.084 | 1.090 | 7,333,844 | -0.02(-1.67%) |
Jan 15, 2014 | 1.081 | 1.118 | 1.090 | 1.109 | 6,037,238 | +0.03(+2.53%) |
Jan 14, 2014 | 1.016 | 1.083 | 1.012 | 1.081 | 8,895,611 | +0.07(+6.87%) |
Jan 13, 2014 | 1.044 | 1.054 | 1.004 | 1.012 | 5,708,877 | -0.04(-3.56%) |
Jan 10, 2014 | 1.037 | 1.053 | 1.035 | 1.049 | 2,840,101 | +0.01(+1.22%) |
Jan 09, 2014 | 1.069 | 1.069 | 1.024 | 1.036 | 2,768,576 | -0.02(-2.12%) |
Jan 08, 2014 | 1.037 | 1.061 | 1.030 | 1.059 | 4,770,217 | +0.04(+4.41%) |
Jan 07, 2014 | 1.0000 | 1.018 | 0.9964 | 1.014 | 3,028,600 | +0.02(+2.33%) |
Jan 06, 2014 | 1.016 | 1.016 | 0.9866 | 0.9910 | 3,844,367 | -0.02(-1.89%) |
Jan 03, 2014 | 1.018 | 1.018 | 0.9952 | 1.010 | 4,528,075 | -0.00(-0.36%) |
Jan 02, 2014 | 1.041 | 1.041 | 1.003 | 1.014 | 7,960,528 | -0.05(-4.49%) |
Dec 31, 2013 | 1.042 | 1.061 | 1.061 | 1.061 | 20,468,962 | +0.03(+2.56%) |
Dec 30, 2013 | 1.022 | 1.041 | 1.022 | 1.035 | 2,943,746 | +0.01(+0.76%) |
Dec 27, 2013 | 1.033 | 1.039 | 1.025 | 1.027 | 2,264,915 | -0.00(-0.27%) |
Dec 26, 2013 | 1.026 | 1.034 | 1.020 | 1.030 | 4,588,155 | +0.01(+0.92%) |
Dec 24, 2013 | 1.016 | 1.027 | 1.010 | 1.021 | 2,223,171 | +0.01(+1.19%) |
Dec 23, 2013 | 1.002 | 1.012 | 0.9941 | 1.009 | 5,331,098 | +0.02(+2.48%) |
Dec 20, 2013 | 0.9597 | 0.9921 | 0.9597 | 0.9841 | 7,927,236 | +0.02(+2.55%) |
Dec 19, 2013 | 0.9757 | 0.9757 | 0.9469 | 0.9597 | 3,650,211 | -0.02(-1.79%) |
Dec 18, 2013 | 0.9601 | 0.9798 | 0.9157 | 0.9772 | 7,242,813 | +0.02(+1.99%) |
Dec 17, 2013 | 0.9292 | 0.9647 | 0.9292 | 0.9581 | 5,523,434 | +0.03(+3.11%) |
Dec 16, 2013 | 0.9126 | 0.9456 | 0.9126 | 0.9292 | 3,894,824 | +0.04(+4.03%) |
Dec 13, 2013 | 0.9074 | 0.9126 | 0.8874 | 0.8932 | 5,005,467 | -0.00(-0.53%) |
Dec 12, 2013 | 0.9185 | 0.9243 | 0.8946 | 0.8980 | 4,450,699 | -0.02(-2.52%) |
Dec 11, 2013 | 0.9528 | 0.9560 | 0.9174 | 0.9212 | 3,794,690 | -0.03(-2.95%) |
Dec 10, 2013 | 0.9541 | 0.9617 | 0.9392 | 0.9492 | 2,097,028 | -0.01(-0.85%) |
Dec 09, 2013 | 0.9655 | 0.9680 | 0.9524 | 0.9574 | 3,412,685 | +0.01(+0.78%) |
Dec 06, 2013 | 0.9598 | 0.9598 | 0.9397 | 0.9500 | 5,124,198 | +0.03(+3.45%) |
Dec 05, 2013 | 0.9135 | 0.9292 | 0.9117 | 0.9183 | 4,130,660 | +0.01(+0.66%) |
Dec 04, 2013 | 0.9201 | 0.9305 | 0.8935 | 0.9123 | 2,939,389 | -0.01(-1.26%) |
Dec 03, 2013 | 0.9085 | 0.9329 | 0.9066 | 0.9240 | 5,439,815 | +0.01(+1.03%) |
Dec 02, 2013 | 0.9277 | 0.9292 | 0.9109 | 0.9146 | 5,649,251 | -0.00(-0.54%) |
Nov 29, 2013 | 0.9228 | 0.9314 | 0.9169 | 0.9195 | 3,226,982 | -0.00(-0.02%) |
Nov 27, 2013 | 0.8986 | 0.9200 | 0.8923 | 0.9197 | 5,203,525 | +0.01(+1.30%) |
Nov 26, 2013 | 0.8991 | 0.9135 | 0.8875 | 0.9078 | 6,070,205 | +0.02(+2.57%) |
Nov 25, 2013 | 0.8929 | 0.8929 | 0.8686 | 0.8851 | 4,229,428 | -0.00(-0.35%) |
Nov 22, 2013 | 0.8834 | 0.8915 | 0.8749 | 0.8882 | 2,517,136 | +0.00(+0.17%) |
Nov 21, 2013 | 0.8506 | 0.8883 | 0.8502 | 0.8866 | 4,512,665 | +0.04(+5.34%) |
Nov 20, 2013 | 0.8577 | 0.8642 | 0.8353 | 0.8417 | 5,459,192 | -0.01(-1.49%) |
Nov 19, 2013 | 0.8903 | 0.8915 | 0.8522 | 0.8545 | 6,865,425 | -0.03(-3.49%) |
Nov 18, 2013 | 0.9135 | 0.9142 | 0.8800 | 0.8854 | 8,502,747 | -0.02(-2.70%) |
Nov 15, 2013 | 0.8975 | 0.9135 | 0.8820 | 0.9100 | 3,936,439 | +0.02(+1.89%) |
Nov 14, 2013 | 0.9051 | 0.9051 | 0.8874 | 0.8931 | 3,195,186 | +0.01(+1.40%) |
Nov 12, 2013 | 0.8582 | 0.8832 | 0.8582 | 0.8808 | 4,799,282 | +0.01(+1.67%) |
Nov 11, 2013 | 0.8586 | 0.8689 | 0.8508 | 0.8663 | 2,258,088 | -0.00(-0.07%) |
Nov 08, 2013 | 0.8354 | 0.8679 | 0.8305 | 0.8669 | 5,973,842 | +0.03(+3.32%) |
Nov 07, 2013 | 0.8877 | 0.8877 | 0.8353 | 0.8391 | 7,841,927 | -0.05(-5.75%) |
Nov 06, 2013 | 0.8934 | 0.8952 | 0.8745 | 0.8903 | 3,064,427 | +0.01(+1.12%) |
Nov 05, 2013 | 0.8686 | 0.8910 | 0.8586 | 0.8805 | 3,547,086 | -0.01(-0.90%) |
Nov 04, 2013 | 0.9014 | 0.9014 | 0.8832 | 0.8885 | 2,253,796 | -0.00(-0.19%) |
Nov 01, 2013 | 0.9072 | 0.9112 | 0.8812 | 0.8902 | 4,957,481 | -0.01(-1.09%) |
Oct 31, 2013 | 0.8872 | 0.9160 | 0.8860 | 0.9000 | 7,193,397 | +0.02(+1.70%) |
Oct 30, 2013 | 0.9029 | 0.9088 | 0.8741 | 0.8849 | 4,527,295 | -0.01(-1.47%) |
Oct 29, 2013 | 0.8689 | 0.8994 | 0.8689 | 0.8982 | 7,146,906 | +0.04(+4.40%) |
Oct 28, 2013 | 0.8453 | 0.8635 | 0.8373 | 0.8603 | 3,552,418 | +0.02(+2.06%) |
Oct 25, 2013 | 0.8414 | 0.8459 | 0.8337 | 0.8429 | 7,840,757 | +0.01(+1.11%) |
Oct 24, 2013 | 0.8280 | 0.8425 | 0.8280 | 0.8337 | 5,511,144 | +0.02(+2.44%) |
Oct 23, 2013 | 0.8628 | 0.8628 | 0.8016 | 0.8139 | 15,062,113 | -0.09(-9.88%) |
Oct 22, 2013 | 0.9146 | 0.9146 | 0.8875 | 0.9031 | 6,681,087 | -0.01(-0.66%) |
Oct 21, 2013 | 0.9058 | 0.9105 | 0.8966 | 0.9091 | 5,003,452 | +0.01(+1.18%) |
Oct 18, 2013 | 0.9023 | 0.9023 | 0.8774 | 0.8985 | 6,811,457 | +0.01(+0.67%) |
Oct 17, 2013 | 0.8605 | 0.8943 | 0.8472 | 0.8925 | 5,424,275 | +0.02(+2.11%) |
Oct 16, 2013 | 0.8554 | 0.8762 | 0.8512 | 0.8740 | 4,708,706 | +0.02(+2.84%) |
Oct 15, 2013 | 0.8732 | 0.8776 | 0.8459 | 0.8499 | 6,997,745 | -0.02(-2.56%) |
Oct 14, 2013 | 0.8319 | 0.8752 | 0.8305 | 0.8722 | 5,896,661 | +0.02(+1.96%) |
Oct 11, 2013 | 0.8382 | 0.8612 | 0.8297 | 0.8554 | 7,366,616 | +0.01(+0.93%) |
Oct 10, 2013 | 0.8173 | 0.8514 | 0.8148 | 0.8476 | 11,732,656 | +0.05(+6.80%) |
Oct 09, 2013 | 0.8043 | 0.8111 | 0.7676 | 0.7936 | 8,327,902 | -0.01(-1.28%) |
Oct 08, 2013 | 0.8457 | 0.8509 | 0.7942 | 0.8039 | 7,424,355 | -0.04(-4.76%) |
Oct 07, 2013 | 0.8368 | 0.8612 | 0.8274 | 0.8440 | 3,387,392 | -0.01(-1.49%) |
Oct 04, 2013 | 0.8380 | 0.8635 | 0.8380 | 0.8568 | 5,090,581 | +0.02(+2.24%) |
Oct 03, 2013 | 0.8394 | 0.8579 | 0.8117 | 0.8380 | 5,239,612 | -0.01(-0.80%) |
Oct 02, 2013 | 0.8263 | 0.8448 | 0.8263 | 0.8448 | 2,596,658 | -0.00(-0.18%) |
Oct 01, 2013 | 0.8303 | 0.8528 | 0.8245 | 0.8463 | 6,339,136 | +0.02(+2.78%) |
Sep 27, 2013 | 0.8303 | 0.8345 | 0.8166 | 0.8234 | 4,166,552 | -0.02(-2.30%) |
Sep 26, 2013 | 0.8552 | 0.8583 | 0.8326 | 0.8428 | 6,801,053 | -0.00(-0.15%) |
Sep 25, 2013 | 0.8468 | 0.8574 | 0.8278 | 0.8440 | 4,823,405 | +0.00(+0.26%) |
Sep 24, 2013 | 0.8351 | 0.8517 | 0.8251 | 0.8419 | 6,310,266 | +0.02(+2.01%) |
Sep 23, 2013 | 0.8389 | 0.8508 | 0.8150 | 0.8253 | 13,946,334 | -0.01(-1.29%) |
Sep 20, 2013 | 0.8482 | 0.8643 | 0.8323 | 0.8360 | 4,684,583 | -0.01(-1.61%) |
Sep 19, 2013 | 0.8628 | 0.8728 | 0.8420 | 0.8497 | 6,338,876 | -0.01(-1.04%) |
Sep 18, 2013 | 0.8359 | 0.8608 | 0.8254 | 0.8586 | 7,015,561 | +0.02(+2.57%) |
Sep 17, 2013 | 0.8251 | 0.8412 | 0.8251 | 0.8371 | 5,547,947 | +0.02(+2.02%) |
Sep 16, 2013 | 0.8365 | 0.8343 | 0.8179 | 0.8205 | 7,201,004 | +0.01(+1.19%) |
Sep 13, 2013 | 0.7979 | 0.8111 | 0.7877 | 0.8108 | 3,181,532 | +0.01(+1.33%) |
Sep 12, 2013 | 0.8188 | 0.8203 | 0.7967 | 0.8002 | 3,868,686 | -0.01(-1.74%) |
Sep 11, 2013 | 0.8109 | 0.8205 | 0.7928 | 0.8143 | 4,608,767 | -0.01(-0.86%) |
Sep 10, 2013 | 0.7957 | 0.8228 | 0.7954 | 0.8214 | 10,847,120 | +0.04(+5.55%) |
Sep 09, 2013 | 0.7513 | 0.7815 | 0.7496 | 0.7782 | 6,460,402 | +0.03(+4.01%) |
Sep 06, 2013 | 0.7650 | 0.7663 | 0.7290 | 0.7482 | 11,447,534 | -0.01(-1.22%) |
Sep 05, 2013 | 0.7461 | 0.7616 | 0.7441 | 0.7574 | 5,565,113 | +0.02(+2.35%) |
Sep 04, 2013 | 0.7004 | 0.7447 | 0.6944 | 0.7401 | 18,439,948 | +0.05(+7.68%) |
Sep 03, 2013 | 0.7018 | 0.7136 | 0.6775 | 0.6873 | 8,265,026 | +0.02(+2.45%) |
Aug 30, 2013 | 0.6884 | 0.6911 | 0.6639 | 0.6708 | 7,978,474 | -0.02(-2.74%) |
Aug 29, 2013 | 0.6685 | 0.6944 | 0.6645 | 0.6898 | 6,463,848 | +0.03(+3.82%) |
Aug 28, 2013 | 0.6484 | 0.6745 | 0.6484 | 0.6644 | 7,406,539 | +0.02(+3.30%) |
Aug 27, 2013 | 0.6690 | 0.6716 | 0.6402 | 0.6432 | 17,390,296 | -0.05(-7.46%) |
Aug 26, 2013 | 0.6968 | 0.7088 | 0.6916 | 0.6950 | 4,434,703 | -0.00(-0.68%) |
Aug 23, 2013 | 0.7056 | 0.7091 | 0.6879 | 0.6998 | 9,855,402 | +0.00(+0.07%) |
Aug 22, 2013 | 0.6838 | 0.7036 | 0.6838 | 0.6993 | 9,161,681 | +0.02(+3.39%) |
Aug 21, 2013 | 0.6850 | 0.6939 | 0.6690 | 0.6764 | 9,533,348 | -0.02(-2.20%) |
Aug 20, 2013 | 0.6796 | 0.6985 | 0.6792 | 0.6916 | 7,189,625 | +0.01(+2.01%) |
Aug 19, 2013 | 0.6827 | 0.7004 | 0.6775 | 0.6780 | 6,782,457 | -0.01(-2.03%) |
Aug 16, 2013 | 0.6852 | 0.7119 | 0.6812 | 0.6921 | 7,889,003 | +0.01(+0.99%) |
Aug 15, 2013 | 0.7121 | 0.7121 | 0.6844 | 0.6853 | 11,400,003 | -0.05(-6.86%) |
Aug 14, 2013 | 0.7534 | 0.7551 | 0.7316 | 0.7358 | 13,393,711 | -0.03(-4.45%) |
Aug 13, 2013 | 0.7521 | 0.7731 | 0.7368 | 0.7700 | 9,646,616 | +0.02(+3.34%) |
Aug 12, 2013 | 0.7261 | 0.7516 | 0.7259 | 0.7451 | 4,041,449 | +0.01(+1.11%) |
Aug 09, 2013 | 0.7459 | 0.7496 | 0.7314 | 0.7370 | 4,669,758 | -0.01(-1.48%) |
Aug 08, 2013 | 0.7577 | 0.7585 | 0.7347 | 0.7481 | 4,598,494 | +0.00(+0.31%) |
Aug 07, 2013 | 0.7573 | 0.7591 | 0.7368 | 0.7457 | 6,755,928 | -0.02(-3.12%) |
Aug 06, 2013 | 0.7868 | 0.7868 | 0.7608 | 0.7697 | 4,983,490 | -0.02(-2.04%) |
Aug 05, 2013 | 0.7803 | 0.7893 | 0.7784 | 0.7857 | 3,832,663 | -0.00(-0.47%) |
Aug 02, 2013 | 0.7970 | 0.7970 | 0.7744 | 0.7894 | 5,497,425 | -0.02(-1.89%) |
Aug 01, 2013 | 0.7887 | 0.8062 | 0.7833 | 0.8046 | 11,933,574 | +0.04(+5.41%) |
Jul 31, 2013 | 0.7597 | 0.7777 | 0.7545 | 0.7633 | 8,510,160 | +0.01(+1.44%) |
Jul 30, 2013 | 0.7356 | 0.7574 | 0.7351 | 0.7525 | 8,529,016 | +0.02(+3.34%) |
Jul 29, 2013 | 0.7394 | 0.7449 | 0.7221 | 0.7282 | 7,888,483 | -0.01(-1.64%) |
Jul 26, 2013 | 0.7594 | 0.7594 | 0.7282 | 0.7404 | 11,154,414 | -0.02(-2.71%) |
Jul 25, 2013 | 0.7381 | 0.7614 | 0.7331 | 0.7610 | 9,996,760 | +0.01(+1.79%) |
Jul 24, 2013 | 0.7997 | 0.7997 | 0.7446 | 0.7476 | 22,685,696 | -0.04(-5.48%) |
Jul 23, 2013 | 0.8000 | 0.8245 | 0.7873 | 0.7910 | 14,300,574 | -0.01(-1.10%) |
Jul 22, 2013 | 0.8031 | 0.8113 | 0.7894 | 0.7997 | 7,370,322 | -0.01(-0.73%) |
Jul 19, 2013 | 0.7973 | 0.8056 | 0.7822 | 0.8056 | 13,165,873 | -0.00(-0.61%) |
Jul 18, 2013 | 0.8376 | 0.8376 | 0.8017 | 0.8105 | 15,218,362 | -0.02(-2.50%) |
Jul 17, 2013 | 0.8406 | 0.8409 | 0.8243 | 0.8313 | 13,410,226 | +0.00(+0.28%) |
Jul 16, 2013 | 0.8173 | 0.8409 | 0.8160 | 0.8289 | 12,492,309 | +0.01(+0.82%) |
Jul 15, 2013 | 0.8289 | 0.8289 | 0.8163 | 0.8222 | 8,837,481 | -0.00(-0.02%) |
Jul 12, 2013 | 0.8151 | 0.8257 | 0.8085 | 0.8223 | 8,989,828 | +0.01(+1.71%) |
Jul 11, 2013 | 0.7922 | 0.8093 | 0.7833 | 0.8085 | 14,779,267 | +0.05(+6.37%) |
Jul 10, 2013 | 0.7330 | 0.7639 | 0.7325 | 0.7600 | 15,188,191 | +0.03(+3.43%) |
Jul 09, 2013 | 0.7321 | 0.7411 | 0.7269 | 0.7348 | 11,685,580 | +0.02(+3.09%) |
Jul 08, 2013 | 0.7768 | 0.7768 | 0.7055 | 0.7128 | 32,184,908 | -0.05(-5.95%) |
Jul 05, 2013 | 0.7428 | 0.7609 | 0.7328 | 0.7579 | 12,540,686 | +0.03(+3.90%) |
Jul 03, 2013 | 0.6967 | 0.7382 | 0.6967 | 0.7294 | 6,978,889 | +0.01(+1.58%) |
Jul 02, 2013 | 0.7162 | 0.7397 | 0.7038 | 0.7181 | 14,033,073 | +0.00(+0.26%) |
Jul 01, 2013 | 0.7270 | 0.7394 | 0.7141 | 0.7162 | 8,976,108 | -0.01(-0.75%) |
Jun 28, 2013 | 0.7139 | 0.7311 | 0.6944 | 0.7216 | 12,296,658 | +0.02(+2.67%) |
Jun 26, 2013 | 0.7141 | 0.7162 | 0.6905 | 0.7028 | 12,421,695 | +0.01(+1.29%) |
Jun 25, 2013 | 0.6635 | 0.6974 | 0.6618 | 0.6939 | 14,994,750 | +0.05(+7.40%) |
Jun 24, 2013 | 0.6621 | 0.6747 | 0.6306 | 0.6461 | 24,608,466 | -0.04(-6.21%) |
Jun 21, 2013 | 0.6853 | 0.7044 | 0.6638 | 0.6888 | 20,607,134 | +0.01(+0.76%) |
Jun 20, 2013 | 0.7258 | 0.7258 | 0.6764 | 0.6836 | 20,855,584 | -0.07(-9.32%) |
Jun 19, 2013 | 0.7805 | 0.7899 | 0.7516 | 0.7539 | 17,789,726 | -0.03(-3.26%) |
Jun 18, 2013 | 0.7593 | 0.7822 | 0.7461 | 0.7793 | 16,661,527 | +0.04(+4.86%) |
Jun 17, 2013 | 0.7316 | 0.7568 | 0.7316 | 0.7431 | 13,405,740 | +0.03(+4.30%) |
Jun 14, 2013 | 0.7358 | 0.7381 | 0.7084 | 0.7125 | 9,378,920 | -0.01(-1.09%) |
Jun 13, 2013 | 0.6755 | 0.7233 | 0.6722 | 0.7204 | 15,374,480 | +0.04(+6.04%) |
Jun 12, 2013 | 0.7225 | 0.7270 | 0.6769 | 0.6793 | 18,795,228 | -0.03(-3.66%) |
Jun 11, 2013 | 0.7374 | 0.7377 | 0.7025 | 0.7051 | 18,018,408 | -0.05(-6.39%) |
Jun 10, 2013 | 0.7534 | 0.7576 | 0.7358 | 0.7533 | 11,895,341 | +0.01(+1.58%) |
Jun 07, 2013 | 0.7211 | 0.7428 | 0.7064 | 0.7416 | 12,705,517 | +0.03(+4.78%) |
Jun 06, 2013 | 0.7122 | 0.7278 | 0.6889 | 0.7078 | 12,581,390 | -0.01(-0.78%) |
Jun 05, 2013 | 0.7434 | 0.7434 | 0.7107 | 0.7133 | 14,551,495 | -0.03(-4.65%) |
Jun 04, 2013 | 0.7444 | 0.7713 | 0.7373 | 0.7481 | 26,921,302 | +0.01(+1.33%) |
Jun 03, 2013 | 0.7334 | 0.7553 | 0.7118 | 0.7382 | 15,592,369 | +0.00(+0.25%) |
May 31, 2013 | 0.7407 | 0.7630 | 0.7308 | 0.7364 | 9,993,639 | -0.02(-2.92%) |
May 30, 2013 | 0.7298 | 0.7668 | 0.7298 | 0.7585 | 12,339,832 | +0.03(+4.60%) |
May 29, 2013 | 0.6965 | 0.7319 | 0.6965 | 0.7251 | 6,451,429 | +0.01(+1.22%) |
May 28, 2013 | 0.7347 | 0.7347 | 0.7113 | 0.7164 | 11,920,635 | +0.02(+2.67%) |
May 24, 2013 | 0.6844 | 0.6978 | 0.6767 | 0.6978 | 6,790,845 | -0.00(-0.02%) |
May 23, 2013 | 0.6778 | 0.7016 | 0.6590 | 0.6979 | 20,237,418 | -0.00(-0.11%) |
May 22, 2013 | 0.7385 | 0.7556 | 0.6879 | 0.6987 | 27,812,886 | -0.03(-4.58%) |
May 21, 2013 | 0.7416 | 0.7416 | 0.7253 | 0.7322 | 10,074,852 | -0.00(-0.21%) |
May 20, 2013 | 0.7421 | 0.7467 | 0.7294 | 0.7338 | 18,265,754 | -0.00(-0.56%) |
May 17, 2013 | 0.7274 | 0.7390 | 0.7176 | 0.7379 | 10,059,052 | +0.03(+3.76%) |
May 16, 2013 | 0.7310 | 0.7367 | 0.7085 | 0.7111 | 9,232,686 | -0.01(-1.91%) |
May 15, 2013 | 0.7062 | 0.7341 | 0.6998 | 0.7250 | 8,935,860 | +0.03(+4.22%) |
May 13, 2013 | 0.7190 | 0.7190 | 0.6925 | 0.6956 | 15,873,589 | -0.02(-3.00%) |
May 10, 2013 | 0.7047 | 0.7173 | 0.7030 | 0.7171 | 13,016,062 | +0.02(+2.73%) |
May 09, 2013 | 0.6873 | 0.7073 | 0.6847 | 0.6981 | 16,352,997 | +0.01(+1.59%) |
May 08, 2013 | 0.6613 | 0.6882 | 0.6607 | 0.6872 | 11,495,585 | +0.03(+3.93%) |
May 07, 2013 | 0.6718 | 0.6718 | 0.6504 | 0.6612 | 11,031,262 | -0.00(-0.14%) |
May 06, 2013 | 0.6616 | 0.6699 | 0.6535 | 0.6621 | 18,957,784 | +0.01(+2.01%) |
May 03, 2013 | 0.6529 | 0.6613 | 0.6307 | 0.6490 | 23,144,882 | +0.02(+2.90%) |
May 02, 2013 | 0.6198 | 0.6335 | 0.6076 | 0.6307 | 13,665,178 | +0.03(+4.14%) |