Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 2.852 | 2.870 | 2.761 | 2.779 | 2,724,689 | -0.14(-4.69%) |
Mar 28, 2014 | 2.898 | 2.961 | 2.870 | 2.916 | 3,818,449 | +0.05(+1.91%) |
Mar 27, 2014 | 2.852 | 2.895 | 2.788 | 2.861 | 2,455,918 | +0.05(+1.62%) |
Mar 26, 2014 | 3.016 | 3.034 | 2.816 | 2.816 | 4,090,950 | -0.17(-5.79%) |
Mar 25, 2014 | 3.034 | 3.052 | 2.989 | 2.989 | 2,201,075 | +0.05(+1.55%) |
Mar 24, 2014 | 3.062 | 3.098 | 2.943 | 2.943 | 3,539,319 | -0.14(-4.44%) |
Mar 21, 2014 | 3.107 | 3.162 | 3.066 | 3.080 | 9,307,067 | +0.01(+0.30%) |
Mar 20, 2014 | 3.025 | 3.153 | 3.025 | 3.071 | 2,991,755 | +0.02(+0.60%) |
Mar 19, 2014 | 3.144 | 3.180 | 3.034 | 3.052 | 3,374,979 | -0.16(-5.10%) |
Mar 18, 2014 | 3.226 | 3.271 | 3.189 | 3.216 | 3,482,102 | -0.06(-1.94%) |
Mar 17, 2014 | 3.417 | 3.426 | 3.262 | 3.280 | 4,365,360 | -0.15(-4.51%) |
Mar 14, 2014 | 3.426 | 3.462 | 3.380 | 3.435 | 5,534,982 | +0.06(+1.89%) |
Mar 13, 2014 | 3.271 | 3.390 | 3.226 | 3.371 | 7,766,259 | +0.15(+4.52%) |
Mar 12, 2014 | 3.171 | 3.244 | 3.134 | 3.226 | 5,037,929 | +0.11(+3.51%) |
Mar 11, 2014 | 3.089 | 3.144 | 3.071 | 3.116 | 6,290,151 | +0.12(+3.95%) |
Mar 10, 2014 | 2.961 | 3.052 | 2.957 | 2.998 | 1,616,832 | -0.04(-1.20%) |
Mar 07, 2014 | 2.989 | 3.080 | 2.989 | 3.034 | 5,060,560 | +0.01(+0.30%) |
Mar 06, 2014 | 2.998 | 3.052 | 2.989 | 3.025 | 2,241,393 | +0.05(+1.84%) |
Mar 05, 2014 | 2.934 | 2.970 | 2.898 | 2.970 | 1,228,972 | +0.04(+1.24%) |
Mar 04, 2014 | 2.916 | 2.952 | 2.870 | 2.934 | 1,853,560 | -0.05(-1.83%) |
Mar 03, 2014 | 3.034 | 3.053 | 2.966 | 2.989 | 1,920,441 | +0.04(+1.23%) |
Feb 28, 2014 | 2.961 | 2.980 | 2.907 | 2.952 | 1,665,745 | +0.05(+1.89%) |
Feb 27, 2014 | 2.961 | 2.980 | 2.884 | 2.898 | 2,490,292 | -0.04(-1.24%) |
Feb 26, 2014 | 2.970 | 2.970 | 2.898 | 2.934 | 3,106,457 | -0.11(-3.59%) |
Feb 25, 2014 | 3.071 | 3.098 | 3.016 | 3.043 | 2,881,120 | -0.02(-0.60%) |
Feb 24, 2014 | 3.107 | 3.125 | 3.062 | 3.062 | 2,270,948 | -0.01(-0.30%) |
Feb 21, 2014 | 3.025 | 3.125 | 3.016 | 3.071 | 3,559,753 | +0.04(+1.20%) |
Feb 20, 2014 | 2.925 | 3.052 | 2.916 | 3.034 | 2,410,334 | +0.08(+2.78%) |
Feb 19, 2014 | 2.970 | 3.052 | 2.943 | 2.952 | 5,560,665 | -0.02(-0.61%) |
Feb 18, 2014 | 2.943 | 2.989 | 2.888 | 2.970 | 4,305,256 | +0.06(+2.19%) |
Feb 14, 2014 | 2.898 | 2.907 | 2.907 | 2.907 | 6,904,879 | +0.09(+3.24%) |
Feb 13, 2014 | 2.697 | 2.834 | 2.688 | 2.816 | 2,981,620 | +0.08(+3.00%) |
Feb 12, 2014 | 2.797 | 2.825 | 2.697 | 2.733 | 3,575,784 | -0.08(-2.91%) |
Feb 11, 2014 | 2.679 | 2.825 | 2.661 | 2.816 | 7,519,402 | +0.24(+9.19%) |
Feb 10, 2014 | 2.515 | 2.597 | 2.506 | 2.579 | 2,629,010 | +0.12(+4.81%) |
Feb 07, 2014 | 2.405 | 2.460 | 2.387 | 2.460 | 2,451,402 | +0.05(+1.89%) |
Feb 06, 2014 | 2.451 | 2.478 | 2.415 | 2.415 | 3,050,711 | -0.02(-0.75%) |
Feb 05, 2014 | 2.569 | 2.579 | 2.433 | 2.433 | 3,858,049 | -0.14(-5.32%) |
Feb 04, 2014 | 2.515 | 2.579 | 2.451 | 2.569 | 2,731,969 | +0.01(+0.36%) |
Feb 03, 2014 | 2.588 | 2.633 | 2.560 | 2.560 | 1,735,401 | -0.06(-2.43%) |
Jan 31, 2014 | 2.615 | 2.670 | 2.574 | 2.624 | 2,244,084 | +0.05(+1.77%) |
Jan 30, 2014 | 2.533 | 2.638 | 2.533 | 2.579 | 2,500,051 | -0.10(-3.74%) |
Jan 29, 2014 | 2.642 | 2.706 | 2.588 | 2.679 | 2,479,785 | +0.05(+1.73%) |
Jan 28, 2014 | 2.588 | 2.670 | 2.569 | 2.633 | 1,736,980 | +0.06(+2.48%) |
Jan 27, 2014 | 2.679 | 2.688 | 2.569 | 2.569 | 2,250,685 | -0.11(-4.08%) |
Jan 24, 2014 | 2.706 | 2.743 | 2.615 | 2.679 | 5,007,189 | +0.05(+1.73%) |
Jan 23, 2014 | 2.569 | 2.688 | 2.569 | 2.633 | 4,563,836 | +0.06(+2.48%) |
Jan 22, 2014 | 2.615 | 2.633 | 2.533 | 2.569 | 3,281,150 | -0.05(-2.08%) |
Jan 21, 2014 | 2.533 | 2.633 | 2.506 | 2.624 | 2,946,694 | +0.05(+1.77%) |
Jan 17, 2014 | 2.506 | 2.579 | 2.579 | 2.579 | 4,055,676 | +0.05(+2.17%) |
Jan 16, 2014 | 2.460 | 2.524 | 2.442 | 2.524 | 2,295,982 | +0.05(+2.21%) |
Jan 15, 2014 | 2.451 | 2.483 | 2.433 | 2.469 | 2,785,623 | +0.02(+0.74%) |
Jan 14, 2014 | 2.451 | 2.624 | 2.424 | 2.451 | 5,273,326 | -0.05(-2.18%) |
Jan 13, 2014 | 2.387 | 2.524 | 2.360 | 2.506 | 3,239,351 | +0.12(+4.96%) |
Jan 10, 2014 | 2.333 | 2.396 | 2.333 | 2.387 | 2,221,689 | +0.09(+3.97%) |
Jan 09, 2014 | 2.351 | 2.369 | 2.287 | 2.296 | 1,733,929 | -0.08(-3.45%) |
Jan 08, 2014 | 2.360 | 2.387 | 2.342 | 2.378 | 1,929,313 | -0.01(-0.38%) |
Jan 07, 2014 | 2.351 | 2.396 | 2.333 | 2.387 | 1,452,485 | +0.04(+1.55%) |
Jan 06, 2014 | 2.396 | 2.405 | 2.351 | 2.351 | 2,022,389 | -0.03(-1.15%) |
Jan 03, 2014 | 2.396 | 2.451 | 2.378 | 2.378 | 2,584,977 | +0.05(+1.95%) |
Jan 02, 2014 | 2.360 | 2.442 | 2.323 | 2.333 | 4,285,190 | +0.03(+1.19%) |
Dec 31, 2013 | 2.241 | 2.305 | 2.305 | 2.305 | 2,254,031 | +0.05(+2.02%) |
Dec 30, 2013 | 2.278 | 2.323 | 2.241 | 2.260 | 3,061,848 | -0.03(-1.20%) |
Dec 27, 2013 | 2.269 | 2.305 | 2.260 | 2.287 | 2,995,568 | +0.05(+2.45%) |
Dec 26, 2013 | 2.287 | 2.305 | 2.214 | 2.232 | 1,327,413 | -0.04(-1.61%) |
Dec 24, 2013 | 2.214 | 2.278 | 2.205 | 2.269 | 2,202,167 | +0.07(+3.32%) |
Dec 23, 2013 | 2.214 | 2.223 | 2.169 | 2.196 | 2,818,726 | +0.01(+0.42%) |
Dec 20, 2013 | 2.169 | 2.223 | 2.150 | 2.187 | 7,230,731 | +0.04(+1.70%) |
Dec 19, 2013 | 2.169 | 2.187 | 2.141 | 2.150 | 3,022,306 | -0.05(-2.48%) |
Dec 18, 2013 | 2.251 | 2.314 | 2.196 | 2.205 | 3,549,257 | -0.05(-2.02%) |
Dec 17, 2013 | 2.241 | 2.278 | 2.232 | 2.251 | 2,153,933 | +0.00(+0.00%) |
Dec 16, 2013 | 2.278 | 2.296 | 2.232 | 2.251 | 2,344,306 | +0.01(+0.41%) |
Dec 13, 2013 | 2.251 | 2.305 | 2.232 | 2.241 | 2,867,344 | +0.00(+0.00%) |
Dec 12, 2013 | 2.278 | 2.287 | 2.241 | 2.241 | 2,467,368 | -0.07(-3.15%) |
Dec 11, 2013 | 2.396 | 2.424 | 2.314 | 2.314 | 3,201,190 | -0.14(-5.58%) |
Dec 10, 2013 | 2.396 | 2.478 | 2.378 | 2.451 | 2,253,892 | +0.07(+3.06%) |
Dec 09, 2013 | 2.323 | 2.378 | 2.305 | 2.378 | 1,518,440 | +0.05(+2.35%) |
Dec 06, 2013 | 2.333 | 2.378 | 2.296 | 2.323 | 2,146,734 | +0.03(+1.19%) |
Dec 05, 2013 | 2.287 | 2.351 | 2.287 | 2.296 | 3,953,109 | -0.10(-4.18%) |
Dec 04, 2013 | 2.369 | 2.469 | 2.305 | 2.396 | 10,114,846 | +0.02(+0.77%) |
Dec 03, 2013 | 2.424 | 2.451 | 2.374 | 2.378 | 3,164,786 | -0.09(-3.69%) |
Dec 02, 2013 | 2.542 | 2.569 | 2.451 | 2.469 | 3,255,606 | -0.13(-4.91%) |
Nov 29, 2013 | 2.606 | 2.642 | 2.579 | 2.597 | 1,088,549 | +0.05(+1.79%) |
Nov 27, 2013 | 2.551 | 2.588 | 2.524 | 2.551 | 1,560,160 | +0.04(+1.45%) |
Nov 26, 2013 | 2.569 | 2.642 | 2.487 | 2.515 | 3,098,505 | -0.13(-4.83%) |
Nov 25, 2013 | 2.661 | 2.670 | 2.524 | 2.642 | 3,083,513 | -0.06(-2.36%) |
Nov 22, 2013 | 2.733 | 2.816 | 2.688 | 2.706 | 3,041,978 | -0.01(-0.34%) |
Nov 21, 2013 | 2.733 | 2.752 | 2.633 | 2.715 | 3,347,388 | -0.04(-1.32%) |
Nov 20, 2013 | 2.779 | 2.845 | 2.733 | 2.752 | 3,381,506 | -0.04(-1.31%) |
Nov 19, 2013 | 2.806 | 2.843 | 2.779 | 2.788 | 1,636,292 | -0.03(-0.97%) |
Nov 18, 2013 | 2.852 | 2.898 | 2.797 | 2.816 | 1,632,574 | -0.04(-1.28%) |
Nov 15, 2013 | 2.943 | 2.980 | 2.852 | 2.852 | 1,739,165 | -0.12(-3.99%) |
Nov 14, 2013 | 2.888 | 2.989 | 2.870 | 2.970 | 1,981,801 | +0.12(+4.15%) |
Nov 13, 2013 | 2.888 | 2.907 | 2.843 | 2.852 | 1,283,351 | -0.01(-0.32%) |
Nov 12, 2013 | 2.879 | 2.961 | 2.852 | 2.861 | 2,576,708 | -0.09(-3.09%) |
Nov 11, 2013 | 2.898 | 2.970 | 2.879 | 2.952 | 1,525,661 | -0.04(-1.22%) |
Nov 08, 2013 | 2.898 | 2.998 | 2.879 | 2.989 | 2,421,479 | +0.06(+2.18%) |
Nov 07, 2013 | 3.016 | 3.034 | 2.907 | 2.925 | 2,302,557 | -0.10(-3.31%) |
Nov 06, 2013 | 3.034 | 3.034 | 2.970 | 3.025 | 2,450,869 | +0.06(+2.15%) |
Nov 05, 2013 | 3.007 | 3.025 | 2.925 | 2.961 | 2,846,301 | -0.07(-2.40%) |
Nov 04, 2013 | 3.016 | 3.062 | 2.980 | 3.034 | 3,818,595 | +0.07(+2.46%) |
Nov 01, 2013 | 3.052 | 3.071 | 2.952 | 2.961 | 3,743,295 | -0.14(-4.41%) |
Oct 31, 2013 | 3.107 | 3.153 | 3.080 | 3.098 | 4,789,276 | -0.13(-3.95%) |
Oct 30, 2013 | 3.244 | 3.271 | 3.071 | 3.226 | 3,284,858 | +0.03(+0.85%) |
Oct 29, 2013 | 3.344 | 3.362 | 3.171 | 3.198 | 2,721,756 | -0.15(-4.36%) |
Oct 28, 2013 | 3.317 | 3.362 | 3.289 | 3.344 | 2,063,657 | +0.04(+1.10%) |
Oct 25, 2013 | 3.253 | 3.344 | 3.180 | 3.308 | 2,716,987 | +0.02(+0.55%) |
Oct 24, 2013 | 3.244 | 3.308 | 3.226 | 3.289 | 2,944,997 | +0.11(+3.44%) |
Oct 23, 2013 | 3.226 | 3.362 | 3.162 | 3.180 | 5,580,872 | -0.07(-2.24%) |
Oct 22, 2013 | 3.125 | 3.280 | 3.116 | 3.253 | 4,299,508 | +0.15(+5.00%) |
Oct 21, 2013 | 3.025 | 3.125 | 3.007 | 3.098 | 1,328,590 | +0.07(+2.41%) |
Oct 18, 2013 | 3.052 | 3.089 | 2.989 | 3.025 | 1,903,183 | -0.04(-1.19%) |
Oct 17, 2013 | 3.034 | 3.144 | 2.989 | 3.062 | 4,042,634 | +0.12(+4.02%) |
Oct 16, 2013 | 2.980 | 3.048 | 2.916 | 2.943 | 2,352,909 | -0.03(-0.92%) |
Oct 15, 2013 | 2.852 | 2.980 | 2.834 | 2.970 | 4,541,647 | +0.11(+3.82%) |
Oct 14, 2013 | 2.861 | 2.907 | 2.811 | 2.861 | 2,294,740 | +0.07(+2.61%) |
Oct 11, 2013 | 2.825 | 2.870 | 2.788 | 2.788 | 3,102,111 | -0.07(-2.55%) |
Oct 10, 2013 | 2.939 | 2.943 | 2.843 | 2.861 | 3,911,290 | -0.08(-2.79%) |
Oct 09, 2013 | 2.879 | 2.998 | 2.793 | 2.943 | 3,439,196 | +0.03(+0.94%) |
Oct 08, 2013 | 3.025 | 3.034 | 2.870 | 2.916 | 3,374,837 | -0.12(-3.90%) |
Oct 07, 2013 | 3.007 | 3.034 | 2.934 | 3.034 | 3,033,050 | +0.06(+2.15%) |
Oct 04, 2013 | 2.952 | 2.980 | 2.925 | 2.970 | 2,293,098 | +0.04(+1.24%) |
Oct 03, 2013 | 2.998 | 3.007 | 2.916 | 2.934 | 3,441,386 | -0.05(-1.83%) |
Oct 02, 2013 | 3.025 | 3.062 | 2.970 | 2.989 | 4,569,038 | -0.02(-0.61%) |
Oct 01, 2013 | 3.034 | 3.062 | 2.980 | 3.007 | 2,621,323 | -0.07(-2.37%) |
Sep 30, 2013 | 3.134 | 3.157 | 3.080 | 3.080 | 2,939,816 | -0.05(-1.74%) |
Sep 27, 2013 | 3.171 | 3.198 | 3.089 | 3.134 | 3,271,588 | +0.01(+0.29%) |
Sep 26, 2013 | 3.207 | 3.244 | 3.080 | 3.125 | 3,540,228 | -0.08(-2.56%) |
Sep 25, 2013 | 3.180 | 3.289 | 3.162 | 3.207 | 4,625,348 | +0.07(+2.33%) |
Sep 24, 2013 | 3.171 | 3.216 | 3.089 | 3.134 | 5,091,436 | -0.05(-1.71%) |
Sep 23, 2013 | 3.298 | 3.362 | 3.189 | 3.189 | 4,330,702 | -0.06(-1.96%) |
Sep 20, 2013 | 3.399 | 3.490 | 3.221 | 3.253 | 24,668,248 | -0.20(-5.80%) |
Sep 19, 2013 | 3.626 | 3.645 | 3.371 | 3.453 | 8,732,435 | -0.30(-8.01%) |
Sep 18, 2013 | 3.262 | 3.891 | 3.216 | 3.754 | 9,056,646 | +0.46(+14.13%) |
Sep 17, 2013 | 3.308 | 3.308 | 3.207 | 3.289 | 3,534,127 | +0.09(+2.85%) |
Sep 16, 2013 | 3.335 | 3.353 | 3.189 | 3.198 | 3,832,222 | -0.13(-3.84%) |
Sep 13, 2013 | 3.317 | 3.362 | 3.235 | 3.326 | 4,237,324 | -0.02(-0.54%) |
Sep 12, 2013 | 3.435 | 3.608 | 3.330 | 3.344 | 5,840,112 | -0.19(-5.41%) |
Sep 11, 2013 | 3.526 | 3.626 | 3.481 | 3.535 | 3,793,123 | +0.04(+1.04%) |
Sep 10, 2013 | 3.526 | 3.595 | 3.490 | 3.499 | 3,947,689 | -0.12(-3.27%) |
Sep 09, 2013 | 3.663 | 3.704 | 3.608 | 3.617 | 3,377,027 | +0.07(+2.06%) |
Sep 06, 2013 | 3.544 | 3.599 | 3.472 | 3.544 | 3,028,141 | +0.01(+0.26%) |
Sep 05, 2013 | 3.613 | 3.613 | 3.490 | 3.535 | 3,739,885 | -0.10(-2.76%) |
Sep 04, 2013 | 3.408 | 3.645 | 3.353 | 3.636 | 6,240,296 | +0.35(+10.53%) |
Sep 03, 2013 | 3.408 | 3.417 | 3.262 | 3.289 | 4,130,304 | -0.01(-0.28%) |
Aug 30, 2013 | 3.371 | 3.444 | 3.280 | 3.298 | 4,210,833 | -0.01(-0.28%) |
Aug 29, 2013 | 3.380 | 3.408 | 3.216 | 3.308 | 7,222,907 | -0.04(-1.09%) |
Aug 28, 2013 | 3.626 | 3.626 | 3.317 | 3.344 | 6,835,769 | -0.17(-4.92%) |
Aug 27, 2013 | 3.763 | 3.790 | 3.490 | 3.517 | 5,769,950 | -0.07(-2.03%) |
Aug 26, 2013 | 3.672 | 3.690 | 3.544 | 3.590 | 3,026,362 | -0.06(-1.75%) |
Aug 23, 2013 | 3.544 | 3.727 | 3.544 | 3.654 | 3,411,134 | +0.09(+2.56%) |
Aug 22, 2013 | 3.535 | 3.617 | 3.508 | 3.563 | 2,926,923 | +0.07(+2.09%) |
Aug 21, 2013 | 3.699 | 3.713 | 3.472 | 3.490 | 4,830,075 | -0.29(-7.71%) |
Aug 20, 2013 | 3.626 | 3.845 | 3.617 | 3.781 | 3,528,617 | +0.22(+6.14%) |
Aug 19, 2013 | 3.681 | 3.690 | 3.535 | 3.563 | 3,095,474 | -0.15(-3.93%) |
Aug 16, 2013 | 3.918 | 3.936 | 3.690 | 3.708 | 5,820,281 | -0.24(-6.00%) |
Aug 15, 2013 | 3.626 | 3.964 | 3.535 | 3.945 | 7,034,903 | +0.17(+4.59%) |
Aug 14, 2013 | 3.444 | 3.772 | 3.435 | 3.772 | 5,321,900 | +0.34(+9.81%) |
Aug 13, 2013 | 3.535 | 3.595 | 3.426 | 3.435 | 4,622,554 | -0.30(-8.05%) |
Aug 12, 2013 | 3.535 | 3.777 | 3.535 | 3.736 | 5,684,389 | +0.34(+9.92%) |
Aug 09, 2013 | 3.253 | 3.490 | 3.189 | 3.399 | 3,440,428 | +0.13(+3.90%) |
Aug 08, 2013 | 3.025 | 3.280 | 3.007 | 3.271 | 5,273,882 | +0.26(+8.79%) |
Aug 07, 2013 | 3.043 | 3.134 | 3.007 | 3.007 | 2,603,030 | +0.00(+0.00%) |
Aug 06, 2013 | 3.198 | 3.216 | 3.007 | 3.007 | 3,820,963 | -0.25(-7.56%) |
Aug 05, 2013 | 3.308 | 3.399 | 3.253 | 3.253 | 2,337,925 | +0.06(+2.00%) |
Aug 02, 2013 | 3.371 | 3.380 | 3.189 | 3.189 | 3,120,685 | -0.15(-4.63%) |
Aug 01, 2013 | 3.581 | 3.599 | 3.344 | 3.344 | 2,539,847 | -0.16(-4.68%) |
Jul 31, 2013 | 3.453 | 3.599 | 3.329 | 3.508 | 3,401,769 | +0.03(+0.79%) |
Jul 30, 2013 | 3.508 | 3.517 | 3.426 | 3.481 | 1,417,009 | -0.03(-0.78%) |
Jul 29, 2013 | 3.590 | 3.608 | 3.490 | 3.508 | 1,788,466 | -0.07(-2.04%) |
Jul 26, 2013 | 3.508 | 3.581 | 3.380 | 3.581 | 3,188,539 | -0.04(-1.01%) |
Jul 25, 2013 | 3.435 | 3.626 | 3.435 | 3.617 | 3,010,809 | +0.15(+4.20%) |
Jul 24, 2013 | 3.645 | 3.727 | 3.362 | 3.472 | 3,658,803 | -0.16(-4.51%) |
Jul 23, 2013 | 3.517 | 3.663 | 3.453 | 3.636 | 3,564,488 | +0.13(+3.64%) |
Jul 22, 2013 | 3.490 | 3.599 | 3.462 | 3.508 | 4,539,463 | +0.17(+5.19%) |
Jul 19, 2013 | 3.180 | 3.353 | 3.171 | 3.335 | 2,462,488 | +0.22(+7.02%) |
Jul 18, 2013 | 3.171 | 3.180 | 3.098 | 3.116 | 1,986,927 | -0.05(-1.58%) |
Jul 17, 2013 | 3.280 | 3.353 | 3.144 | 3.166 | 2,988,459 | -0.15(-4.53%) |
Jul 16, 2013 | 3.171 | 3.317 | 3.153 | 3.317 | 3,370,741 | +0.15(+4.90%) |
Jul 15, 2013 | 3.125 | 3.189 | 3.116 | 3.162 | 1,605,463 | -0.02(-0.57%) |
Jul 12, 2013 | 3.226 | 3.244 | 3.116 | 3.180 | 2,891,912 | -0.15(-4.38%) |
Jul 11, 2013 | 3.271 | 3.326 | 3.198 | 3.326 | 4,047,422 | +0.20(+6.41%) |
Jul 10, 2013 | 3.144 | 3.226 | 3.107 | 3.125 | 1,703,997 | -0.02(-0.58%) |
Jul 09, 2013 | 3.162 | 3.153 | 3.089 | 3.144 | 1,498,720 | +0.05(+1.77%) |
Jul 08, 2013 | 3.226 | 3.235 | 3.089 | 3.089 | 2,012,060 | -0.16(-5.04%) |
Jul 05, 2013 | 3.244 | 3.280 | 3.116 | 3.253 | 3,172,858 | -0.13(-3.77%) |
Jul 03, 2013 | 3.399 | 3.408 | 3.289 | 3.380 | 1,755,271 | +0.06(+1.92%) |
Jul 02, 2013 | 3.462 | 3.499 | 3.280 | 3.317 | 2,616,028 | -0.14(-3.96%) |
Jul 01, 2013 | 3.380 | 3.508 | 3.326 | 3.453 | 3,392,918 | -0.02(-0.53%) |
Jun 28, 2013 | 3.134 | 3.499 | 3.107 | 3.472 | 4,660,582 | +0.26(+7.93%) |
Jun 27, 2013 | 3.098 | 3.235 | 3.034 | 3.216 | 4,162,516 | +0.21(+6.97%) |
Jun 26, 2013 | 3.107 | 3.134 | 3.007 | 3.007 | 4,009,204 | -0.21(-6.52%) |
Jun 25, 2013 | 3.071 | 3.285 | 3.034 | 3.216 | 3,839,013 | +0.18(+6.01%) |
Jun 24, 2013 | 3.153 | 3.180 | 2.998 | 3.034 | 5,655,892 | -0.18(-5.67%) |
Jun 21, 2013 | 3.207 | 3.358 | 3.134 | 3.216 | 11,100,500 | +0.08(+2.62%) |
Jun 20, 2013 | 3.189 | 3.271 | 3.080 | 3.134 | 6,364,077 | -0.15(-4.44%) |
Jun 19, 2013 | 3.444 | 3.444 | 3.262 | 3.280 | 2,866,444 | -0.05(-1.37%) |
Jun 18, 2013 | 3.435 | 3.472 | 3.317 | 3.326 | 2,438,947 | -0.09(-2.67%) |
Jun 17, 2013 | 3.490 | 3.535 | 3.362 | 3.417 | 2,567,755 | -0.07(-2.09%) |
Jun 14, 2013 | 3.572 | 3.626 | 3.472 | 3.490 | 2,723,238 | -0.06(-1.79%) |
Jun 13, 2013 | 3.535 | 3.572 | 3.462 | 3.554 | 2,185,091 | -0.01(-0.26%) |
Jun 12, 2013 | 3.572 | 3.645 | 3.544 | 3.563 | 1,446,260 | -0.01(-0.26%) |
Jun 11, 2013 | 3.554 | 3.654 | 3.554 | 3.572 | 2,348,913 | -0.10(-2.73%) |
Jun 10, 2013 | 3.672 | 3.727 | 3.617 | 3.672 | 1,607,715 | -0.05(-1.23%) |
Jun 07, 2013 | 3.809 | 3.854 | 3.663 | 3.718 | 2,924,334 | -0.24(-5.99%) |
Jun 06, 2013 | 3.827 | 3.973 | 3.790 | 3.954 | 2,566,028 | +0.12(+3.09%) |
Jun 05, 2013 | 3.736 | 3.900 | 3.727 | 3.836 | 1,933,660 | +0.07(+1.94%) |
Jun 04, 2013 | 3.909 | 3.918 | 3.681 | 3.763 | 4,924,920 | -0.20(-5.06%) |
Jun 03, 2013 | 3.836 | 4.027 | 3.763 | 3.964 | 3,375,788 | +0.15(+4.07%) |
May 31, 2013 | 3.809 | 3.827 | 3.736 | 3.809 | 3,387,464 | +0.04(+0.97%) |
May 30, 2013 | 3.654 | 3.872 | 3.654 | 3.772 | 6,974,425 | +0.32(+9.23%) |
May 29, 2013 | 3.353 | 3.481 | 3.289 | 3.453 | 3,321,178 | +0.11(+3.27%) |
May 28, 2013 | 3.362 | 3.449 | 3.308 | 3.344 | 1,692,689 | -0.05(-1.34%) |
May 24, 2013 | 3.453 | 3.499 | 3.371 | 3.390 | 1,776,343 | -0.08(-2.36%) |
May 23, 2013 | 3.508 | 3.526 | 3.462 | 3.472 | 1,932,613 | +0.03(+0.79%) |
May 22, 2013 | 3.444 | 3.554 | 3.353 | 3.444 | 3,802,024 | +0.06(+1.89%) |
May 21, 2013 | 3.380 | 3.444 | 3.308 | 3.380 | 3,668,138 | -0.10(-2.88%) |
May 20, 2013 | 3.390 | 3.508 | 3.308 | 3.481 | 8,812,205 | +0.05(+1.60%) |
May 17, 2013 | 3.626 | 3.654 | 3.417 | 3.426 | 4,298,249 | -0.29(-7.84%) |
May 16, 2013 | 3.690 | 3.845 | 3.645 | 3.718 | 3,348,500 | -0.03(-0.73%) |
May 15, 2013 | 3.909 | 3.964 | 3.727 | 3.745 | 3,574,395 | -0.34(-8.26%) |
May 13, 2013 | 4.082 | 4.146 | 4.073 | 4.082 | 1,312,332 | -0.13(-3.03%) |
May 10, 2013 | 4.155 | 4.237 | 4.018 | 4.210 | 2,844,804 | -0.05(-1.07%) |
May 09, 2013 | 4.301 | 4.483 | 4.251 | 4.255 | 2,022,321 | -0.13(-2.91%) |
May 08, 2013 | 4.228 | 4.392 | 4.191 | 4.383 | 3,313,299 | +0.31(+7.61%) |
May 07, 2013 | 4.182 | 4.232 | 4.036 | 4.073 | 3,152,035 | -0.24(-5.50%) |
May 06, 2013 | 4.036 | 4.328 | 4.000 | 4.310 | 3,263,101 | +0.37(+9.49%) |
May 03, 2013 | 3.954 | 4.355 | 3.927 | 3.936 | 6,087,654 | -0.42(-9.62%) |
May 02, 2013 | 4.410 | 4.447 | 4.310 | 4.355 | 2,771,181 | -0.15(-3.43%) |
May 01, 2013 | 4.510 | 4.601 | 4.410 | 4.510 | 3,811,263 | -0.16(-3.51%) |
Apr 30, 2013 | 4.474 | 4.674 | 4.364 | 4.674 | 2,754,573 | +0.21(+4.69%) |
Apr 29, 2013 | 4.292 | 4.542 | 4.428 | 4.465 | 2,837,538 | +0.17(+4.03%) |
Apr 26, 2013 | 4.456 | 4.465 | 4.237 | 4.292 | 2,185,905 | -0.17(-3.88%) |
Apr 25, 2013 | 4.674 | 4.693 | 4.282 | 4.465 | 5,547,712 | -0.30(-6.31%) |
Apr 24, 2013 | 4.337 | 4.820 | 4.310 | 4.765 | 6,058,537 | +0.56(+13.20%) |
Apr 23, 2013 | 4.401 | 4.419 | 4.210 | 4.210 | 3,652,115 | -0.22(-4.94%) |
Apr 22, 2013 | 4.547 | 4.547 | 4.364 | 4.428 | 2,089,863 | -0.04(-0.82%) |
Apr 19, 2013 | 4.337 | 4.465 | 4.301 | 4.465 | 3,150,908 | +0.24(+5.60%) |
Apr 18, 2013 | 4.246 | 4.319 | 4.164 | 4.228 | 3,846,291 | +0.02(+0.43%) |
Apr 17, 2013 | 4.510 | 4.574 | 4.182 | 4.210 | 5,999,433 | -0.35(-7.60%) |
Apr 16, 2013 | 4.720 | 4.738 | 4.529 | 4.556 | 6,246,562 | +0.01(+0.20%) |
Apr 15, 2013 | 4.592 | 4.693 | 4.502 | 4.547 | 8,184,219 | -0.46(-9.27%) |
Apr 12, 2013 | 5.367 | 5.376 | 5.002 | 5.011 | 7,355,771 | -0.46(-8.33%) |
Apr 11, 2013 | 5.604 | 5.677 | 5.458 | 5.467 | 1,623,513 | -0.15(-2.76%) |
Apr 10, 2013 | 5.695 | 5.740 | 5.549 | 5.622 | 2,681,866 | -0.10(-1.75%) |
Apr 09, 2013 | 5.494 | 5.768 | 5.440 | 5.722 | 2,747,325 | +0.26(+4.67%) |
Apr 08, 2013 | 5.476 | 5.558 | 5.421 | 5.467 | 2,238,085 | -0.05(-0.99%) |
Apr 05, 2013 | 5.558 | 5.740 | 5.467 | 5.522 | 4,866,515 | +0.02(+0.33%) |
Apr 04, 2013 | 5.185 | 5.558 | 5.103 | 5.503 | 4,232,801 | +0.26(+5.04%) |
Apr 03, 2013 | 5.467 | 5.549 | 5.203 | 5.239 | 3,245,362 | -0.34(-6.05%) |
Apr 02, 2013 | 5.822 | 5.859 | 5.567 | 5.576 | 1,817,284 | -0.24(-4.08%) |