Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.500 | 3.540 | 3.460 | 3.490 | 2,293,075 | -0.03(-0.85%) |
Apr 29, 2014 | 3.430 | 3.549 | 3.430 | 3.520 | 3,266,594 | +0.08(+2.33%) |
Apr 28, 2014 | 3.530 | 3.540 | 3.440 | 3.440 | 2,460,951 | -0.10(-2.82%) |
Apr 25, 2014 | 3.510 | 3.550 | 3.470 | 3.540 | 3,094,448 | +0.07(+2.02%) |
Apr 24, 2014 | 3.490 | 3.600 | 3.460 | 3.470 | 3,344,146 | -0.08(-2.25%) |
Apr 23, 2014 | 3.450 | 3.580 | 3.440 | 3.550 | 4,177,707 | +0.10(+2.90%) |
Apr 22, 2014 | 3.430 | 3.470 | 3.330 | 3.450 | 5,580,425 | +0.02(+0.58%) |
Apr 21, 2014 | 3.440 | 3.440 | 3.330 | 3.430 | 4,841,984 | -0.01(-0.29%) |
Apr 17, 2014 | 3.470 | 3.440 | 3.440 | 3.440 | 2,186,300 | -0.03(-0.86%) |
Apr 16, 2014 | 3.520 | 3.520 | 3.430 | 3.470 | 3,968,975 | -0.03(-0.86%) |
Apr 15, 2014 | 3.510 | 3.530 | 3.450 | 3.500 | 6,586,780 | -0.13(-3.58%) |
Apr 14, 2014 | 3.570 | 3.700 | 3.500 | 3.630 | 6,366,520 | +0.13(+3.71%) |
Apr 11, 2014 | 3.590 | 3.635 | 3.490 | 3.500 | 3,544,691 | -0.11(-3.05%) |
Apr 10, 2014 | 3.620 | 3.680 | 3.590 | 3.610 | 7,422,118 | +0.04(+1.12%) |
Apr 09, 2014 | 3.490 | 3.700 | 3.470 | 3.570 | 7,488,502 | +0.06(+1.71%) |
Apr 08, 2014 | 3.550 | 3.550 | 3.470 | 3.510 | 4,938,414 | +0.04(+1.15%) |
Apr 07, 2014 | 3.510 | 3.530 | 3.440 | 3.470 | 4,137,646 | -0.05(-1.42%) |
Apr 04, 2014 | 3.570 | 3.600 | 3.500 | 3.520 | 3,997,113 | +0.00(+0.00%) |
Apr 03, 2014 | 3.460 | 3.530 | 3.430 | 3.520 | 3,298,844 | +0.00(+0.00%) |
Apr 02, 2014 | 3.520 | 3.550 | 3.490 | 3.520 | 3,724,105 | +0.08(+2.33%) |
Apr 01, 2014 | 3.540 | 3.560 | 3.420 | 3.440 | 5,823,540 | -0.08(-2.27%) |
Mar 31, 2014 | 3.620 | 3.620 | 3.500 | 3.520 | 5,265,920 | -0.11(-3.03%) |
Mar 28, 2014 | 3.500 | 3.640 | 3.460 | 3.630 | 5,384,127 | +0.10(+2.83%) |
Mar 27, 2014 | 3.450 | 3.550 | 3.420 | 3.530 | 4,830,498 | +0.07(+2.02%) |
Mar 26, 2014 | 3.640 | 3.690 | 3.460 | 3.460 | 7,661,332 | -0.17(-4.68%) |
Mar 25, 2014 | 3.630 | 3.725 | 3.610 | 3.630 | 5,050,458 | +0.03(+0.83%) |
Mar 24, 2014 | 3.710 | 3.760 | 3.560 | 3.600 | 7,067,921 | -0.15(-4.00%) |
Mar 21, 2014 | 3.840 | 3.875 | 3.720 | 3.750 | 12,005,634 | +0.00(+0.00%) |
Mar 20, 2014 | 3.700 | 3.800 | 3.665 | 3.750 | 5,828,312 | +0.01(+0.27%) |
Mar 19, 2014 | 3.790 | 3.850 | 3.720 | 3.740 | 9,067,340 | -0.11(-2.86%) |
Mar 18, 2014 | 3.910 | 3.975 | 3.830 | 3.850 | 7,626,272 | -0.10(-2.53%) |
Mar 17, 2014 | 4.150 | 4.160 | 3.940 | 3.950 | 6,733,582 | -0.22(-5.28%) |
Mar 14, 2014 | 4.280 | 4.350 | 4.120 | 4.170 | 10,066,544 | -0.03(-0.71%) |
Mar 13, 2014 | 3.960 | 4.210 | 3.940 | 4.200 | 12,036,805 | +0.25(+6.33%) |
Mar 12, 2014 | 3.750 | 3.950 | 3.750 | 3.950 | 7,721,002 | +0.23(+6.18%) |
Mar 11, 2014 | 3.800 | 3.820 | 3.690 | 3.720 | 5,945,208 | -0.04(-1.06%) |
Mar 10, 2014 | 3.840 | 3.840 | 3.750 | 3.760 | 3,338,807 | -0.08(-2.08%) |
Mar 07, 2014 | 3.825 | 3.895 | 3.800 | 3.840 | 4,200,753 | -0.09(-2.29%) |
Mar 06, 2014 | 3.910 | 3.970 | 3.870 | 3.930 | 6,489,827 | +0.05(+1.29%) |
Mar 05, 2014 | 3.790 | 3.930 | 3.750 | 3.880 | 5,884,920 | +0.12(+3.19%) |
Mar 04, 2014 | 3.760 | 3.880 | 3.725 | 3.760 | 7,297,208 | -0.06(-1.57%) |
Mar 03, 2014 | 3.890 | 3.890 | 3.800 | 3.820 | 7,387,985 | +0.11(+2.96%) |
Feb 28, 2014 | 3.810 | 3.815 | 3.690 | 3.710 | 5,818,147 | -0.07(-1.85%) |
Feb 27, 2014 | 3.830 | 3.890 | 3.740 | 3.780 | 5,630,256 | -0.03(-0.79%) |
Feb 26, 2014 | 3.840 | 3.865 | 3.740 | 3.810 | 7,513,840 | -0.06(-1.55%) |
Feb 25, 2014 | 3.930 | 3.940 | 3.850 | 3.870 | 5,108,237 | -0.07(-1.78%) |
Feb 24, 2014 | 4.050 | 4.055 | 3.920 | 3.940 | 6,253,317 | -0.06(-1.50%) |
Feb 21, 2014 | 4.040 | 4.070 | 3.885 | 4.000 | 11,075,667 | -0.06(-1.48%) |
Feb 20, 2014 | 3.920 | 4.070 | 3.770 | 4.060 | 12,051,807 | +0.00(+0.00%) |
Feb 19, 2014 | 4.300 | 4.370 | 3.980 | 4.060 | 8,930,783 | -0.13(-3.10%) |
Feb 18, 2014 | 4.260 | 4.290 | 4.100 | 4.190 | 6,809,507 | +0.01(+0.24%) |
Feb 14, 2014 | 4.140 | 4.180 | 4.180 | 4.180 | 9,595,900 | +0.15(+3.72%) |
Feb 13, 2014 | 3.850 | 4.050 | 3.830 | 4.030 | 4,486,910 | +0.15(+3.87%) |
Feb 12, 2014 | 4.030 | 4.060 | 3.850 | 3.880 | 6,104,260 | -0.13(-3.24%) |
Feb 11, 2014 | 3.910 | 4.050 | 3.870 | 4.010 | 9,772,961 | +0.20(+5.25%) |
Feb 10, 2014 | 3.720 | 3.850 | 3.700 | 3.810 | 4,901,532 | +0.14(+3.81%) |
Feb 07, 2014 | 3.500 | 3.670 | 3.460 | 3.670 | 3,547,713 | +0.18(+5.16%) |
Feb 06, 2014 | 3.570 | 3.580 | 3.410 | 3.490 | 4,611,006 | -0.05(-1.41%) |
Feb 05, 2014 | 3.730 | 3.740 | 3.540 | 3.540 | 3,866,919 | -0.15(-4.07%) |
Feb 04, 2014 | 3.590 | 3.700 | 3.560 | 3.690 | 3,325,814 | +0.11(+3.07%) |
Feb 03, 2014 | 3.710 | 3.750 | 3.580 | 3.580 | 4,180,404 | -0.07(-1.92%) |
Jan 31, 2014 | 3.685 | 3.750 | 3.600 | 3.650 | 4,619,397 | +0.00(+0.00%) |
Jan 30, 2014 | 3.620 | 3.660 | 3.570 | 3.650 | 4,809,836 | -0.11(-2.93%) |
Jan 29, 2014 | 3.700 | 3.760 | 3.610 | 3.760 | 4,547,491 | +0.12(+3.30%) |
Jan 28, 2014 | 3.630 | 3.660 | 3.570 | 3.640 | 3,014,973 | +0.03(+0.83%) |
Jan 27, 2014 | 3.690 | 3.700 | 3.600 | 3.610 | 4,091,674 | -0.09(-2.43%) |
Jan 24, 2014 | 3.770 | 3.810 | 3.580 | 3.700 | 5,471,141 | -0.02(-0.54%) |
Jan 23, 2014 | 3.685 | 3.760 | 3.680 | 3.720 | 7,896,033 | +0.11(+3.05%) |
Jan 22, 2014 | 3.960 | 3.970 | 3.600 | 3.610 | 14,195,650 | -0.49(-11.95%) |
Jan 21, 2014 | 4.020 | 4.169 | 3.990 | 4.100 | 5,905,511 | +0.04(+0.99%) |
Jan 17, 2014 | 3.950 | 4.060 | 4.060 | 4.060 | 6,332,500 | +0.17(+4.37%) |
Jan 16, 2014 | 3.890 | 3.950 | 3.850 | 3.890 | 4,031,840 | +0.08(+2.10%) |
Jan 15, 2014 | 3.790 | 3.935 | 3.740 | 3.810 | 7,365,895 | +0.02(+0.53%) |
Jan 14, 2014 | 3.805 | 4.040 | 3.740 | 3.790 | 13,390,418 | -0.04(-1.04%) |
Jan 13, 2014 | 3.610 | 3.860 | 3.560 | 3.830 | 9,333,111 | +0.33(+9.43%) |
Jan 10, 2014 | 3.520 | 3.550 | 3.470 | 3.500 | 5,726,066 | +0.06(+1.74%) |
Jan 09, 2014 | 3.450 | 3.475 | 3.410 | 3.440 | 4,653,019 | -0.03(-0.86%) |
Jan 08, 2014 | 3.440 | 3.490 | 3.400 | 3.470 | 4,607,225 | -0.03(-0.86%) |
Jan 07, 2014 | 3.440 | 3.500 | 3.365 | 3.500 | 4,799,612 | +0.01(+0.29%) |
Jan 06, 2014 | 3.540 | 3.560 | 3.470 | 3.490 | 4,913,445 | -0.01(-0.29%) |
Jan 03, 2014 | 3.580 | 3.610 | 3.490 | 3.500 | 5,874,515 | -0.03(-0.85%) |
Jan 02, 2014 | 3.430 | 3.540 | 3.430 | 3.530 | 7,217,942 | +0.20(+6.01%) |
Dec 31, 2013 | 3.240 | 3.330 | 3.330 | 3.330 | 5,691,500 | +0.05(+1.52%) |
Dec 30, 2013 | 3.470 | 3.480 | 3.280 | 3.280 | 7,918,120 | -0.19(-5.48%) |
Dec 27, 2013 | 3.370 | 3.480 | 3.340 | 3.470 | 7,227,866 | +0.12(+3.58%) |
Dec 26, 2013 | 3.310 | 3.380 | 3.300 | 3.350 | 4,599,227 | +0.08(+2.45%) |
Dec 24, 2013 | 3.200 | 3.300 | 3.200 | 3.270 | 3,818,395 | +0.07(+2.19%) |
Dec 23, 2013 | 3.210 | 3.280 | 3.150 | 3.200 | 7,071,501 | -0.04(-1.23%) |
Dec 20, 2013 | 3.290 | 3.320 | 3.220 | 3.240 | 9,673,471 | -0.03(-0.92%) |
Dec 19, 2013 | 3.240 | 3.280 | 3.220 | 3.270 | 7,128,741 | -0.07(-2.10%) |
Dec 18, 2013 | 3.490 | 3.560 | 3.320 | 3.340 | 11,555,279 | -0.14(-4.02%) |
Dec 17, 2013 | 3.470 | 3.510 | 3.440 | 3.480 | 5,927,505 | -0.02(-0.57%) |
Dec 16, 2013 | 3.440 | 3.531 | 3.440 | 3.500 | 8,349,628 | +0.07(+2.04%) |
Dec 13, 2013 | 3.490 | 3.530 | 3.410 | 3.430 | 6,744,845 | +0.01(+0.29%) |
Dec 12, 2013 | 3.730 | 3.770 | 3.400 | 3.420 | 26,368,136 | -0.42(-10.94%) |
Dec 11, 2013 | 4.100 | 4.100 | 3.820 | 3.840 | 8,995,578 | -0.23(-5.65%) |
Dec 10, 2013 | 4.060 | 4.110 | 4.025 | 4.070 | 8,381,726 | +0.16(+4.09%) |
Dec 09, 2013 | 3.910 | 3.970 | 3.880 | 3.910 | 6,016,931 | +0.04(+1.03%) |
Dec 06, 2013 | 3.970 | 4.000 | 3.860 | 3.870 | 5,713,148 | -0.03(-0.77%) |
Dec 05, 2013 | 3.960 | 4.055 | 3.900 | 3.900 | 7,327,465 | -0.15(-3.70%) |
Dec 04, 2013 | 4.050 | 4.110 | 3.980 | 4.050 | 8,176,702 | +0.04(+1.00%) |
Dec 03, 2013 | 4.090 | 4.130 | 4.000 | 4.010 | 6,005,912 | -0.10(-2.43%) |
Dec 02, 2013 | 4.300 | 4.315 | 4.080 | 4.110 | 6,569,776 | -0.25(-5.73%) |
Nov 29, 2013 | 4.310 | 4.380 | 4.270 | 4.360 | 2,883,575 | +0.19(+4.56%) |
Nov 27, 2013 | 4.170 | 4.200 | 4.110 | 4.170 | 3,350,790 | +0.04(+0.97%) |
Nov 26, 2013 | 4.210 | 4.220 | 4.100 | 4.130 | 6,114,839 | -0.14(-3.28%) |
Nov 25, 2013 | 4.200 | 4.350 | 4.140 | 4.270 | 6,704,368 | +0.03(+0.71%) |
Nov 22, 2013 | 4.310 | 4.400 | 4.200 | 4.240 | 4,523,326 | -0.05(-1.17%) |
Nov 21, 2013 | 4.270 | 4.330 | 4.210 | 4.290 | 4,775,960 | -0.03(-0.69%) |
Nov 20, 2013 | 4.400 | 4.540 | 4.280 | 4.320 | 5,534,514 | -0.13(-2.92%) |
Nov 19, 2013 | 4.480 | 4.520 | 4.400 | 4.450 | 3,764,382 | -0.02(-0.45%) |
Nov 18, 2013 | 4.570 | 4.580 | 4.420 | 4.470 | 4,051,571 | -0.11(-2.40%) |
Nov 15, 2013 | 4.630 | 4.680 | 4.570 | 4.580 | 4,158,758 | -0.03(-0.65%) |
Nov 14, 2013 | 4.610 | 4.640 | 4.510 | 4.610 | 6,112,570 | +0.08(+1.77%) |
Nov 13, 2013 | 4.650 | 4.680 | 4.510 | 4.530 | 3,728,431 | -0.05(-1.09%) |
Nov 12, 2013 | 4.600 | 4.720 | 4.550 | 4.580 | 4,528,644 | -0.05(-1.08%) |
Nov 11, 2013 | 4.560 | 4.650 | 4.480 | 4.630 | 3,891,204 | +0.03(+0.65%) |
Nov 08, 2013 | 4.520 | 4.640 | 4.390 | 4.600 | 8,244,777 | -0.01(-0.22%) |
Nov 07, 2013 | 4.700 | 4.795 | 4.540 | 4.610 | 9,558,332 | -0.28(-5.73%) |
Nov 06, 2013 | 5.060 | 5.130 | 4.860 | 4.890 | 7,778,654 | -0.05(-1.01%) |
Nov 05, 2013 | 5.120 | 5.140 | 4.890 | 4.940 | 7,633,933 | -0.24(-4.63%) |
Nov 04, 2013 | 5.110 | 5.180 | 5.030 | 5.180 | 3,573,226 | +0.17(+3.39%) |
Nov 01, 2013 | 5.020 | 5.040 | 4.900 | 5.010 | 5,969,926 | -0.09(-1.76%) |
Oct 31, 2013 | 5.240 | 5.280 | 5.070 | 5.100 | 6,617,786 | -0.30(-5.56%) |
Oct 30, 2013 | 5.420 | 5.480 | 5.120 | 5.400 | 6,713,663 | +0.11(+2.08%) |
Oct 29, 2013 | 5.470 | 5.510 | 5.280 | 5.290 | 5,338,094 | -0.20(-3.64%) |
Oct 28, 2013 | 5.480 | 5.590 | 5.380 | 5.490 | 5,415,516 | +0.04(+0.73%) |
Oct 25, 2013 | 5.320 | 5.480 | 5.220 | 5.450 | 7,245,113 | +0.08(+1.49%) |
Oct 24, 2013 | 5.250 | 5.390 | 5.150 | 5.370 | 6,317,856 | +0.30(+5.92%) |
Oct 23, 2013 | 5.190 | 5.310 | 5.030 | 5.070 | 7,002,164 | -0.15(-2.87%) |
Oct 22, 2013 | 5.120 | 5.300 | 5.120 | 5.220 | 7,724,746 | +0.24(+4.82%) |
Oct 21, 2013 | 4.850 | 4.980 | 4.840 | 4.980 | 4,766,203 | +0.22(+4.62%) |
Oct 18, 2013 | 4.750 | 4.820 | 4.710 | 4.760 | 4,131,053 | +0.04(+0.85%) |
Oct 17, 2013 | 4.710 | 4.860 | 4.620 | 4.720 | 9,446,215 | +0.28(+6.31%) |
Oct 16, 2013 | 4.600 | 4.600 | 4.430 | 4.440 | 6,653,905 | -0.14(-3.06%) |
Oct 15, 2013 | 4.380 | 4.600 | 4.320 | 4.580 | 6,801,490 | +0.22(+5.05%) |
Oct 14, 2013 | 4.440 | 4.520 | 4.350 | 4.360 | 3,583,156 | -0.02(-0.46%) |
Oct 11, 2013 | 4.400 | 4.459 | 4.320 | 4.380 | 6,018,751 | -0.09(-2.01%) |
Oct 10, 2013 | 4.590 | 4.760 | 4.450 | 4.470 | 7,515,104 | -0.04(-0.89%) |
Oct 09, 2013 | 4.480 | 4.580 | 4.340 | 4.510 | 5,348,269 | +0.01(+0.22%) |
Oct 08, 2013 | 4.660 | 4.700 | 4.460 | 4.500 | 5,888,488 | -0.14(-3.02%) |
Oct 07, 2013 | 4.585 | 4.650 | 4.540 | 4.640 | 4,461,098 | +0.11(+2.43%) |
Oct 04, 2013 | 4.590 | 4.612 | 4.510 | 4.530 | 4,265,420 | -0.03(-0.66%) |
Oct 03, 2013 | 4.650 | 4.730 | 4.540 | 4.560 | 6,352,227 | -0.07(-1.51%) |
Oct 02, 2013 | 4.690 | 4.870 | 4.620 | 4.630 | 6,652,500 | +0.00(+0.00%) |
Oct 01, 2013 | 4.600 | 4.690 | 4.520 | 4.630 | 9,292,917 | -0.12(-2.53%) |
Sep 30, 2013 | 4.720 | 4.870 | 4.700 | 4.750 | 6,658,686 | -0.02(-0.42%) |
Sep 27, 2013 | 4.920 | 4.965 | 4.760 | 4.770 | 6,293,551 | -0.06(-1.24%) |
Sep 26, 2013 | 4.950 | 4.980 | 4.750 | 4.830 | 6,824,092 | -0.06(-1.23%) |
Sep 25, 2013 | 4.895 | 5.080 | 4.850 | 4.890 | 7,998,464 | +0.03(+0.62%) |
Sep 24, 2013 | 4.800 | 5.010 | 4.662 | 4.860 | 11,758,506 | +0.01(+0.21%) |
Sep 23, 2013 | 5.080 | 5.200 | 4.830 | 4.850 | 10,303,288 | -0.25(-4.90%) |
Sep 20, 2013 | 5.620 | 5.650 | 5.080 | 5.100 | 31,531,896 | -0.69(-11.92%) |
Sep 19, 2013 | 6.050 | 6.100 | 5.625 | 5.790 | 12,227,128 | -0.10(-1.70%) |
Sep 18, 2013 | 5.320 | 6.040 | 5.200 | 5.890 | 15,848,642 | +0.52(+9.68%) |
Sep 17, 2013 | 5.240 | 5.410 | 5.220 | 5.370 | 9,125,269 | +0.20(+3.87%) |
Sep 16, 2013 | 5.220 | 5.330 | 5.082 | 5.170 | 10,443,787 | -0.20(-3.72%) |
Sep 13, 2013 | 5.140 | 5.370 | 5.130 | 5.370 | 6,962,536 | +0.19(+3.67%) |
Sep 12, 2013 | 5.330 | 5.400 | 5.170 | 5.180 | 7,938,657 | -0.38(-6.83%) |
Sep 11, 2013 | 5.660 | 5.700 | 5.430 | 5.560 | 8,371,632 | -0.06(-1.07%) |
Sep 10, 2013 | 5.750 | 5.770 | 5.570 | 5.620 | 7,876,763 | -0.27(-4.58%) |
Sep 09, 2013 | 5.960 | 6.040 | 5.840 | 5.890 | 4,978,399 | -0.06(-1.01%) |
Sep 06, 2013 | 5.940 | 6.070 | 5.920 | 5.950 | 7,334,344 | +0.11(+1.88%) |
Sep 05, 2013 | 6.070 | 6.070 | 5.760 | 5.840 | 7,157,103 | -0.26(-4.26%) |
Sep 04, 2013 | 5.950 | 6.100 | 5.880 | 6.100 | 6,469,030 | +0.06(+0.99%) |
Sep 03, 2013 | 6.190 | 6.230 | 5.990 | 6.040 | 6,679,788 | +0.02(+0.33%) |
Aug 30, 2013 | 5.990 | 6.250 | 5.920 | 6.020 | 6,632,422 | -0.15(-2.43%) |
Aug 29, 2013 | 6.060 | 6.260 | 5.860 | 6.170 | 12,117,105 | +0.01(+0.16%) |
Aug 28, 2013 | 6.520 | 6.750 | 6.080 | 6.160 | 11,407,363 | -0.27(-4.20%) |
Aug 27, 2013 | 7.010 | 7.080 | 6.405 | 6.430 | 16,297,245 | -0.36(-5.30%) |
Aug 26, 2013 | 6.810 | 7.000 | 6.750 | 6.790 | 10,975,620 | +0.08(+1.19%) |
Aug 23, 2013 | 6.310 | 6.790 | 6.300 | 6.710 | 9,449,212 | +0.36(+5.67%) |
Aug 22, 2013 | 6.360 | 6.540 | 6.250 | 6.350 | 6,690,847 | +0.13(+2.09%) |
Aug 21, 2013 | 6.380 | 6.460 | 6.200 | 6.220 | 9,687,002 | -0.23(-3.57%) |
Aug 20, 2013 | 6.120 | 6.520 | 6.070 | 6.450 | 7,673,432 | +0.29(+4.71%) |
Aug 19, 2013 | 6.310 | 6.360 | 6.130 | 6.160 | 6,670,239 | -0.15(-2.38%) |
Aug 16, 2013 | 6.580 | 6.710 | 6.145 | 6.310 | 14,108,874 | -0.15(-2.32%) |
Aug 15, 2013 | 5.750 | 6.500 | 5.700 | 6.460 | 15,671,855 | +0.63(+10.81%) |
Aug 14, 2013 | 5.470 | 5.870 | 5.400 | 5.830 | 9,790,900 | +0.39(+7.17%) |
Aug 13, 2013 | 5.420 | 5.600 | 5.310 | 5.440 | 12,309,992 | +0.10(+1.87%) |
Aug 12, 2013 | 5.300 | 5.400 | 5.270 | 5.340 | 10,469,755 | +0.33(+6.59%) |
Aug 09, 2013 | 5.000 | 5.120 | 4.840 | 5.010 | 8,019,745 | +0.01(+0.20%) |
Aug 08, 2013 | 4.450 | 5.000 | 4.420 | 5.000 | 9,609,915 | +0.71(+16.55%) |
Aug 07, 2013 | 4.370 | 4.440 | 4.280 | 4.290 | 4,611,848 | -0.10(-2.28%) |
Aug 06, 2013 | 4.670 | 4.680 | 4.365 | 4.390 | 5,750,926 | -0.39(-8.16%) |
Aug 05, 2013 | 4.810 | 4.910 | 4.730 | 4.780 | 2,849,927 | -0.03(-0.62%) |
Aug 02, 2013 | 4.980 | 5.082 | 4.790 | 4.810 | 5,884,474 | -0.21(-4.18%) |
Aug 01, 2013 | 5.230 | 5.230 | 4.970 | 5.020 | 6,180,160 | -0.16(-3.09%) |
Jul 31, 2013 | 5.260 | 5.330 | 5.040 | 5.180 | 7,078,397 | -0.08(-1.52%) |
Jul 30, 2013 | 5.280 | 5.350 | 5.150 | 5.260 | 4,731,433 | -0.01(-0.19%) |
Jul 29, 2013 | 5.360 | 5.410 | 5.230 | 5.270 | 4,503,785 | -0.07(-1.31%) |
Jul 26, 2013 | 5.230 | 5.350 | 5.110 | 5.340 | 6,671,875 | +0.02(+0.38%) |
Jul 25, 2013 | 5.160 | 5.430 | 5.130 | 5.320 | 6,983,684 | +0.17(+3.30%) |
Jul 24, 2013 | 5.480 | 5.480 | 5.020 | 5.150 | 10,016,435 | -0.29(-5.33%) |
Jul 23, 2013 | 5.090 | 5.475 | 5.000 | 5.440 | 10,947,846 | +0.35(+6.88%) |
Jul 22, 2013 | 4.940 | 5.130 | 4.860 | 5.090 | 10,161,530 | +0.40(+8.53%) |
Jul 19, 2013 | 4.510 | 4.700 | 4.460 | 4.690 | 4,134,277 | +0.25(+5.63%) |
Jul 18, 2013 | 4.470 | 4.530 | 4.340 | 4.440 | 4,028,379 | +0.02(+0.34%) |
Jul 17, 2013 | 4.735 | 4.820 | 4.420 | 4.425 | 7,627,920 | -0.25(-5.25%) |
Jul 16, 2013 | 4.420 | 4.680 | 4.360 | 4.670 | 6,178,813 | +0.32(+7.36%) |
Jul 15, 2013 | 4.300 | 4.420 | 4.290 | 4.350 | 3,126,642 | +0.02(+0.46%) |
Jul 12, 2013 | 4.370 | 4.440 | 4.260 | 4.330 | 5,481,812 | -0.08(-1.81%) |
Jul 11, 2013 | 4.265 | 4.410 | 4.200 | 4.410 | 6,707,985 | +0.39(+9.70%) |
Jul 10, 2013 | 4.000 | 4.090 | 3.950 | 4.020 | 4,858,343 | +0.07(+1.77%) |
Jul 09, 2013 | 4.000 | 3.990 | 3.920 | 3.950 | 3,981,796 | +0.03(+0.77%) |
Jul 08, 2013 | 4.050 | 4.100 | 3.900 | 3.920 | 3,388,366 | -0.07(-1.75%) |
Jul 05, 2013 | 3.910 | 4.000 | 3.850 | 3.990 | 5,367,635 | -0.04(-0.99%) |
Jul 03, 2013 | 4.060 | 4.110 | 4.000 | 4.030 | 4,280,929 | +0.00(+0.00%) |
Jul 02, 2013 | 4.310 | 4.400 | 3.965 | 4.030 | 9,021,079 | -0.38(-8.62%) |
Jul 01, 2013 | 4.370 | 4.500 | 4.250 | 4.410 | 6,253,134 | +0.21(+4.88%) |
Jun 28, 2013 | 3.933 | 4.380 | 3.885 | 4.205 | 14,255,776 | +0.23(+5.87%) |
Jun 27, 2013 | 3.797 | 4.059 | 3.768 | 3.972 | 8,860,468 | +0.26(+7.07%) |
Jun 26, 2013 | 3.865 | 3.894 | 3.700 | 3.710 | 8,798,892 | -0.31(-7.73%) |
Jun 25, 2013 | 4.020 | 4.079 | 3.938 | 4.020 | 5,080,518 | +0.04(+0.98%) |
Jun 24, 2013 | 4.156 | 4.156 | 3.962 | 3.982 | 9,783,466 | -0.25(-5.96%) |
Jun 21, 2013 | 4.419 | 4.438 | 4.137 | 4.234 | 15,187,673 | -0.11(-2.46%) |
Jun 20, 2013 | 4.574 | 4.632 | 4.283 | 4.341 | 12,536,382 | -0.44(-9.15%) |
Jun 19, 2013 | 4.943 | 5.021 | 4.759 | 4.778 | 5,133,466 | -0.17(-3.34%) |
Jun 18, 2013 | 5.030 | 5.050 | 4.904 | 4.943 | 4,505,433 | -0.15(-2.86%) |
Jun 17, 2013 | 5.060 | 5.118 | 5.001 | 5.089 | 3,878,866 | +0.05(+0.96%) |
Jun 14, 2013 | 5.176 | 5.205 | 5.035 | 5.040 | 4,214,618 | -0.06(-1.14%) |
Jun 13, 2013 | 5.079 | 5.137 | 5.001 | 5.098 | 4,028,124 | -0.03(-0.57%) |
Jun 12, 2013 | 5.021 | 5.196 | 5.001 | 5.128 | 5,250,980 | +0.11(+2.13%) |
Jun 11, 2013 | 5.021 | 5.176 | 4.992 | 5.021 | 7,698,411 | -0.21(-4.08%) |
Jun 10, 2013 | 5.128 | 5.244 | 5.060 | 5.234 | 3,656,020 | +0.10(+1.89%) |
Jun 07, 2013 | 5.322 | 5.322 | 5.080 | 5.137 | 7,037,878 | -0.25(-4.68%) |
Jun 06, 2013 | 5.322 | 5.482 | 5.283 | 5.390 | 6,127,711 | +0.05(+0.91%) |
Jun 05, 2013 | 5.254 | 5.341 | 5.206 | 5.341 | 5,454,700 | +0.13(+2.42%) |
Jun 04, 2013 | 5.234 | 5.264 | 5.152 | 5.215 | 6,881,157 | -0.12(-2.19%) |
Jun 03, 2013 | 5.205 | 5.370 | 5.147 | 5.332 | 7,153,532 | +0.20(+3.98%) |
May 31, 2013 | 5.429 | 5.477 | 5.079 | 5.128 | 16,383,826 | -0.35(-6.38%) |
May 30, 2013 | 5.322 | 5.516 | 5.293 | 5.477 | 8,591,061 | +0.29(+5.62%) |
May 29, 2013 | 4.904 | 5.200 | 4.875 | 5.186 | 7,391,305 | +0.33(+6.80%) |
May 28, 2013 | 4.982 | 5.069 | 4.827 | 4.856 | 5,427,543 | -0.08(-1.57%) |
May 24, 2013 | 4.972 | 5.118 | 4.904 | 4.933 | 4,959,858 | -0.06(-1.17%) |
May 23, 2013 | 4.982 | 5.060 | 4.924 | 4.992 | 5,794,003 | +0.09(+1.78%) |
May 22, 2013 | 4.894 | 5.120 | 4.807 | 4.904 | 8,012,926 | +0.12(+2.43%) |
May 21, 2013 | 4.856 | 4.943 | 4.721 | 4.788 | 7,786,497 | -0.30(-5.92%) |
May 20, 2013 | 4.555 | 5.128 | 4.535 | 5.089 | 6,529,635 | +0.54(+11.97%) |
May 17, 2013 | 4.700 | 4.710 | 4.545 | 4.545 | 6,806,512 | -0.23(-4.88%) |
May 16, 2013 | 4.875 | 4.875 | 4.720 | 4.778 | 11,563,988 | -0.12(-2.38%) |
May 15, 2013 | 5.069 | 5.089 | 4.875 | 4.894 | 7,065,418 | -0.42(-7.86%) |
May 13, 2013 | 5.438 | 5.477 | 5.273 | 5.312 | 5,231,684 | -0.20(-3.70%) |
May 10, 2013 | 5.487 | 5.535 | 5.254 | 5.516 | 9,937,538 | -0.15(-2.57%) |
May 09, 2013 | 5.759 | 6.031 | 5.642 | 5.662 | 7,128,832 | -0.18(-3.16%) |
May 08, 2013 | 5.380 | 5.885 | 5.351 | 5.846 | 12,055,477 | +0.62(+11.90%) |
May 07, 2013 | 5.273 | 5.273 | 5.069 | 5.225 | 4,928,652 | -0.12(-2.18%) |
May 06, 2013 | 5.419 | 5.438 | 5.302 | 5.341 | 2,644,968 | -0.06(-1.08%) |
May 03, 2013 | 5.322 | 5.448 | 5.302 | 5.399 | 3,861,108 | +0.10(+1.83%) |
May 02, 2013 | 5.390 | 5.409 | 5.244 | 5.302 | 6,719,775 | -0.02(-0.36%) |