Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.379 | 3.404 | 3.337 | 3.354 | 7,173,665 | -0.05(-1.46%) |
Apr 29, 2014 | 3.354 | 3.445 | 3.350 | 3.404 | 8,506,651 | +0.07(+1.98%) |
Apr 28, 2014 | 3.445 | 3.453 | 3.329 | 3.337 | 9,518,203 | -0.12(-3.35%) |
Apr 25, 2014 | 3.404 | 3.453 | 3.379 | 3.453 | 6,715,338 | +0.07(+2.20%) |
Apr 24, 2014 | 3.395 | 3.470 | 3.371 | 3.379 | 8,615,219 | -0.06(-1.68%) |
Apr 23, 2014 | 3.395 | 3.511 | 3.387 | 3.437 | 10,896,954 | +0.05(+1.46%) |
Apr 22, 2014 | 3.371 | 3.404 | 3.342 | 3.387 | 11,177,760 | +0.00(+0.00%) |
Apr 21, 2014 | 3.362 | 3.387 | 3.288 | 3.387 | 10,261,821 | +0.02(+0.74%) |
Apr 17, 2014 | 3.404 | 3.362 | 3.362 | 3.362 | 7,661,623 | -0.04(-1.21%) |
Apr 16, 2014 | 3.404 | 3.437 | 3.379 | 3.404 | 12,586,071 | +0.02(+0.49%) |
Apr 15, 2014 | 3.371 | 3.412 | 3.321 | 3.387 | 11,715,079 | -0.03(-0.97%) |
Apr 14, 2014 | 3.494 | 3.519 | 3.404 | 3.420 | 10,919,336 | -0.03(-0.96%) |
Apr 11, 2014 | 3.470 | 3.511 | 3.420 | 3.453 | 15,791,918 | -0.03(-0.95%) |
Apr 10, 2014 | 3.552 | 3.577 | 3.453 | 3.486 | 13,360,540 | -0.07(-1.86%) |
Apr 09, 2014 | 3.486 | 3.594 | 3.461 | 3.552 | 10,436,866 | +0.06(+1.65%) |
Apr 08, 2014 | 3.577 | 3.585 | 3.453 | 3.494 | 17,827,220 | -0.02(-0.70%) |
Apr 07, 2014 | 3.552 | 3.602 | 3.461 | 3.519 | 13,190,818 | -0.03(-0.93%) |
Apr 04, 2014 | 3.594 | 3.627 | 3.527 | 3.552 | 21,515,152 | +0.07(+2.14%) |
Apr 03, 2014 | 3.503 | 3.527 | 3.445 | 3.478 | 13,766,139 | -0.05(-1.41%) |
Apr 02, 2014 | 3.511 | 3.610 | 3.494 | 3.527 | 18,290,952 | +0.09(+2.64%) |
Apr 01, 2014 | 3.486 | 3.511 | 3.379 | 3.437 | 17,064,238 | +0.02(+0.48%) |
Mar 31, 2014 | 3.511 | 3.511 | 3.371 | 3.420 | 16,030,145 | -0.06(-1.66%) |
Mar 28, 2014 | 3.453 | 3.561 | 3.379 | 3.478 | 25,500,000 | +0.12(+3.69%) |
Mar 27, 2014 | 3.486 | 3.561 | 3.309 | 3.354 | 31,970,640 | -0.16(-4.47%) |
Mar 26, 2014 | 3.734 | 3.742 | 3.470 | 3.511 | 20,799,968 | -0.20(-5.35%) |
Mar 25, 2014 | 3.784 | 3.817 | 3.684 | 3.709 | 14,971,378 | -0.06(-1.54%) |
Mar 24, 2014 | 3.899 | 3.928 | 3.726 | 3.767 | 14,296,095 | -0.20(-5.00%) |
Mar 21, 2014 | 4.015 | 4.048 | 3.936 | 3.965 | 27,995,720 | +0.00(+0.00%) |
Mar 20, 2014 | 3.924 | 4.056 | 3.916 | 3.965 | 10,879,258 | +0.00(+0.00%) |
Mar 19, 2014 | 4.031 | 4.081 | 3.949 | 3.965 | 15,935,603 | -0.13(-3.23%) |
Mar 18, 2014 | 4.015 | 4.139 | 3.990 | 4.097 | 11,956,547 | +0.02(+0.40%) |
Mar 17, 2014 | 4.271 | 4.271 | 4.073 | 4.081 | 11,046,395 | -0.19(-4.45%) |
Mar 14, 2014 | 4.362 | 4.378 | 4.246 | 4.271 | 12,469,775 | -0.05(-1.15%) |
Mar 13, 2014 | 4.097 | 4.321 | 4.073 | 4.321 | 15,868,107 | +0.23(+5.66%) |
Mar 12, 2014 | 4.089 | 4.122 | 4.048 | 4.089 | 9,426,599 | +0.07(+1.64%) |
Mar 11, 2014 | 4.106 | 4.131 | 3.990 | 4.023 | 11,542,744 | -0.04(-1.02%) |
Mar 10, 2014 | 4.048 | 4.131 | 4.023 | 4.064 | 8,387,308 | +0.02(+0.61%) |
Mar 07, 2014 | 4.048 | 4.114 | 4.007 | 4.040 | 12,184,587 | -0.08(-2.00%) |
Mar 06, 2014 | 4.172 | 4.213 | 4.077 | 4.122 | 19,529,572 | -0.06(-1.38%) |
Mar 05, 2014 | 4.254 | 4.287 | 4.164 | 4.180 | 12,988,163 | -0.07(-1.75%) |
Mar 04, 2014 | 4.246 | 4.292 | 4.205 | 4.254 | 9,716,313 | -0.03(-0.77%) |
Mar 03, 2014 | 4.312 | 4.461 | 4.259 | 4.287 | 12,885,697 | -0.02(-0.57%) |
Feb 28, 2014 | 4.316 | 4.358 | 4.263 | 4.312 | 8,897,041 | +0.04(+0.97%) |
Feb 27, 2014 | 4.271 | 4.354 | 4.213 | 4.271 | 8,487,589 | +0.02(+0.39%) |
Feb 26, 2014 | 4.254 | 4.329 | 4.217 | 4.254 | 9,640,246 | -0.03(-0.77%) |
Feb 25, 2014 | 4.345 | 4.420 | 4.279 | 4.287 | 10,919,214 | -0.07(-1.52%) |
Feb 24, 2014 | 4.370 | 4.444 | 4.352 | 4.354 | 8,336,732 | +0.02(+0.57%) |
Feb 21, 2014 | 4.387 | 4.436 | 4.296 | 4.329 | 10,287,404 | -0.03(-0.76%) |
Feb 20, 2014 | 4.155 | 4.391 | 4.131 | 4.362 | 18,383,238 | +0.22(+5.39%) |
Feb 19, 2014 | 4.213 | 4.300 | 4.106 | 4.139 | 12,458,038 | -0.13(-3.09%) |
Feb 18, 2014 | 4.370 | 4.378 | 4.205 | 4.271 | 10,534,324 | -0.04(-0.96%) |
Feb 14, 2014 | 4.387 | 4.312 | 4.312 | 4.312 | 18,728,748 | +0.06(+1.36%) |
Feb 13, 2014 | 4.139 | 4.303 | 4.048 | 4.254 | 27,321,248 | +0.00(+0.00%) |
Feb 12, 2014 | 4.473 | 4.494 | 4.230 | 4.254 | 17,144,672 | -0.18(-4.10%) |
Feb 11, 2014 | 4.230 | 4.461 | 4.221 | 4.436 | 21,115,584 | +0.23(+5.50%) |
Feb 10, 2014 | 4.048 | 4.221 | 4.040 | 4.205 | 19,106,952 | +0.22(+5.60%) |
Feb 07, 2014 | 3.825 | 4.031 | 3.808 | 3.982 | 11,760,686 | +0.20(+5.24%) |
Feb 06, 2014 | 3.792 | 3.817 | 3.726 | 3.784 | 5,538,851 | +0.01(+0.22%) |
Feb 05, 2014 | 3.858 | 3.883 | 3.775 | 3.775 | 9,132,720 | -0.03(-0.87%) |
Feb 04, 2014 | 3.746 | 3.817 | 3.726 | 3.808 | 8,360,532 | +0.04(+1.10%) |
Feb 03, 2014 | 3.841 | 3.858 | 3.759 | 3.767 | 10,775,658 | -0.02(-0.44%) |
Jan 31, 2014 | 3.808 | 3.858 | 3.726 | 3.784 | 9,440,139 | -0.02(-0.43%) |
Jan 30, 2014 | 3.755 | 3.841 | 3.734 | 3.800 | 10,002,621 | -0.06(-1.50%) |
Jan 29, 2014 | 3.850 | 3.866 | 3.751 | 3.858 | 8,953,894 | +0.07(+1.97%) |
Jan 28, 2014 | 3.742 | 3.800 | 3.697 | 3.784 | 7,817,641 | +0.07(+2.00%) |
Jan 27, 2014 | 3.792 | 3.808 | 3.709 | 3.709 | 10,993,666 | -0.13(-3.44%) |
Jan 24, 2014 | 3.957 | 3.974 | 3.767 | 3.841 | 14,658,177 | -0.07(-1.69%) |
Jan 23, 2014 | 3.883 | 3.957 | 3.870 | 3.907 | 11,036,853 | +0.08(+2.16%) |
Jan 22, 2014 | 3.974 | 3.982 | 3.792 | 3.825 | 11,957,853 | -0.14(-3.54%) |
Jan 21, 2014 | 3.899 | 4.015 | 3.850 | 3.965 | 11,236,507 | +0.05(+1.27%) |
Jan 17, 2014 | 3.792 | 3.916 | 3.916 | 3.916 | 15,769,800 | +0.17(+4.41%) |
Jan 16, 2014 | 3.767 | 3.775 | 3.701 | 3.751 | 6,795,897 | +0.03(+0.89%) |
Jan 15, 2014 | 3.684 | 3.755 | 3.684 | 3.717 | 8,174,490 | +0.03(+0.90%) |
Jan 14, 2014 | 3.734 | 3.841 | 3.680 | 3.684 | 11,120,065 | -0.10(-2.62%) |
Jan 13, 2014 | 3.742 | 3.784 | 3.676 | 3.784 | 18,669,572 | +0.07(+1.78%) |
Jan 10, 2014 | 3.709 | 3.742 | 3.676 | 3.717 | 13,856,837 | +0.05(+1.35%) |
Jan 09, 2014 | 3.734 | 3.734 | 3.643 | 3.668 | 12,362,998 | -0.09(-2.42%) |
Jan 08, 2014 | 3.726 | 3.792 | 3.701 | 3.759 | 10,464,533 | -0.03(-0.87%) |
Jan 07, 2014 | 3.759 | 3.792 | 3.717 | 3.792 | 7,351,971 | -0.01(-0.22%) |
Jan 06, 2014 | 3.767 | 3.825 | 3.751 | 3.800 | 8,299,443 | +0.07(+2.00%) |
Jan 03, 2014 | 3.734 | 3.817 | 3.717 | 3.726 | 13,421,169 | +0.02(+0.67%) |
Jan 02, 2014 | 3.676 | 3.742 | 3.668 | 3.701 | 14,812,871 | +0.08(+2.28%) |
Dec 31, 2013 | 3.503 | 3.618 | 3.618 | 3.618 | 19,629,118 | +0.08(+2.34%) |
Dec 30, 2013 | 3.610 | 3.627 | 3.527 | 3.536 | 13,467,348 | -0.10(-2.73%) |
Dec 27, 2013 | 3.635 | 3.651 | 3.585 | 3.635 | 18,590,754 | +0.03(+0.92%) |
Dec 26, 2013 | 3.660 | 3.693 | 3.527 | 3.602 | 8,579,691 | -0.02(-0.46%) |
Dec 24, 2013 | 3.552 | 3.635 | 3.544 | 3.618 | 8,846,343 | +0.07(+1.86%) |
Dec 23, 2013 | 3.540 | 3.577 | 3.527 | 3.552 | 15,549,217 | +0.02(+0.47%) |
Dec 20, 2013 | 3.651 | 3.668 | 3.503 | 3.536 | 28,650,088 | -0.11(-2.95%) |
Dec 19, 2013 | 3.660 | 3.676 | 3.627 | 3.643 | 17,130,876 | -0.07(-2.00%) |
Dec 18, 2013 | 3.767 | 3.866 | 3.684 | 3.717 | 16,210,036 | -0.08(-2.17%) |
Dec 17, 2013 | 3.784 | 3.833 | 3.751 | 3.800 | 7,009,683 | -0.02(-0.65%) |
Dec 16, 2013 | 3.808 | 3.841 | 3.775 | 3.825 | 12,672,320 | +0.03(+0.87%) |
Dec 13, 2013 | 3.833 | 3.883 | 3.775 | 3.792 | 7,223,477 | -0.01(-0.22%) |
Dec 12, 2013 | 3.726 | 3.841 | 3.701 | 3.800 | 10,658,097 | +0.00(+0.00%) |
Dec 11, 2013 | 3.982 | 4.031 | 3.784 | 3.800 | 12,864,829 | -0.20(-4.96%) |
Dec 10, 2013 | 3.887 | 4.007 | 3.879 | 3.998 | 12,821,802 | +0.21(+5.68%) |
Dec 09, 2013 | 3.759 | 3.817 | 3.759 | 3.784 | 11,100,754 | +0.03(+0.88%) |
Dec 06, 2013 | 3.833 | 3.883 | 3.742 | 3.751 | 7,046,848 | -0.02(-0.44%) |
Dec 05, 2013 | 3.742 | 3.866 | 3.717 | 3.767 | 8,824,876 | -0.05(-1.30%) |
Dec 04, 2013 | 3.759 | 3.891 | 3.717 | 3.817 | 13,470,758 | +0.09(+2.44%) |
Dec 03, 2013 | 3.742 | 3.775 | 3.709 | 3.726 | 11,209,779 | -0.01(-0.22%) |
Dec 02, 2013 | 3.817 | 3.846 | 3.726 | 3.734 | 10,304,945 | -0.16(-4.03%) |
Nov 29, 2013 | 3.907 | 3.949 | 3.874 | 3.891 | 4,983,546 | +0.05(+1.29%) |
Nov 27, 2013 | 3.874 | 3.907 | 3.800 | 3.841 | 6,538,001 | +0.01(+0.22%) |
Nov 26, 2013 | 3.866 | 3.916 | 3.804 | 3.833 | 8,265,613 | -0.06(-1.49%) |
Nov 25, 2013 | 3.812 | 3.924 | 3.759 | 3.891 | 11,776,163 | +0.02(+0.64%) |
Nov 22, 2013 | 3.891 | 3.941 | 3.841 | 3.866 | 7,581,645 | +0.01(+0.21%) |
Nov 21, 2013 | 3.883 | 3.907 | 3.800 | 3.858 | 14,429,436 | -0.07(-1.68%) |
Nov 20, 2013 | 4.031 | 4.126 | 3.854 | 3.924 | 14,141,606 | -0.17(-4.04%) |
Nov 19, 2013 | 4.040 | 4.114 | 4.040 | 4.089 | 5,682,468 | +0.02(+0.61%) |
Nov 18, 2013 | 4.205 | 4.213 | 4.023 | 4.064 | 10,526,715 | -0.15(-3.53%) |
Nov 15, 2013 | 4.279 | 4.304 | 4.205 | 4.213 | 8,923,956 | -0.05(-1.16%) |
Nov 14, 2013 | 4.213 | 4.279 | 4.172 | 4.263 | 16,031,287 | +0.21(+5.31%) |
Nov 12, 2013 | 4.031 | 4.097 | 4.021 | 4.048 | 7,345,402 | -0.03(-0.81%) |
Nov 11, 2013 | 4.031 | 4.089 | 3.974 | 4.081 | 7,952,027 | +0.01(+0.20%) |
Nov 08, 2013 | 3.998 | 4.073 | 3.928 | 4.073 | 10,610,152 | +0.03(+0.82%) |
Nov 07, 2013 | 4.089 | 4.172 | 4.023 | 4.040 | 10,313,212 | -0.13(-3.17%) |
Nov 06, 2013 | 4.139 | 4.188 | 4.114 | 4.172 | 7,456,202 | +0.11(+2.64%) |
Nov 05, 2013 | 4.114 | 4.168 | 4.031 | 4.064 | 8,222,381 | -0.07(-1.80%) |
Nov 04, 2013 | 4.007 | 4.164 | 3.982 | 4.139 | 10,887,433 | +0.16(+3.94%) |
Nov 01, 2013 | 4.131 | 4.155 | 3.916 | 3.982 | 17,319,222 | -0.21(-4.93%) |
Oct 31, 2013 | 4.287 | 4.321 | 4.172 | 4.188 | 12,733,873 | -0.21(-4.88%) |
Oct 30, 2013 | 4.345 | 4.420 | 4.197 | 4.403 | 17,350,436 | +0.15(+3.50%) |
Oct 29, 2013 | 4.370 | 4.428 | 4.254 | 4.254 | 10,792,099 | -0.11(-2.46%) |
Oct 28, 2013 | 4.304 | 4.420 | 4.238 | 4.362 | 12,595,479 | +0.08(+1.93%) |
Oct 25, 2013 | 4.221 | 4.329 | 4.172 | 4.279 | 8,717,224 | +0.03(+0.78%) |
Oct 24, 2013 | 4.164 | 4.246 | 4.139 | 4.246 | 14,439,312 | +0.14(+3.42%) |
Oct 23, 2013 | 4.279 | 4.329 | 4.106 | 4.106 | 14,187,291 | -0.19(-4.42%) |
Oct 22, 2013 | 4.221 | 4.337 | 4.205 | 4.296 | 13,926,467 | +0.13(+3.17%) |
Oct 21, 2013 | 4.040 | 4.164 | 4.015 | 4.164 | 6,998,328 | +0.15(+3.70%) |
Oct 18, 2013 | 4.031 | 4.097 | 4.007 | 4.015 | 7,528,166 | -0.02(-0.41%) |
Oct 17, 2013 | 4.023 | 4.097 | 3.990 | 4.031 | 13,452,036 | +0.15(+3.83%) |
Oct 16, 2013 | 3.949 | 3.990 | 3.866 | 3.883 | 6,704,389 | -0.08(-2.08%) |
Oct 15, 2013 | 3.792 | 3.974 | 3.792 | 3.965 | 11,573,016 | +0.14(+3.67%) |
Oct 14, 2013 | 3.891 | 3.899 | 3.792 | 3.825 | 5,856,250 | -0.02(-0.43%) |
Oct 11, 2013 | 3.825 | 3.874 | 3.775 | 3.841 | 14,368,874 | -0.05(-1.27%) |
Oct 10, 2013 | 3.907 | 3.982 | 3.850 | 3.891 | 8,943,490 | -0.05(-1.26%) |
Oct 09, 2013 | 3.932 | 3.998 | 3.841 | 3.941 | 15,948,549 | -0.01(-0.21%) |
Oct 08, 2013 | 4.056 | 4.118 | 3.916 | 3.949 | 10,640,262 | -0.11(-2.65%) |
Oct 07, 2013 | 3.998 | 4.056 | 3.990 | 4.056 | 6,522,698 | +0.08(+2.08%) |
Oct 04, 2013 | 3.998 | 4.023 | 3.907 | 3.974 | 10,183,400 | -0.02(-0.62%) |
Oct 03, 2013 | 4.031 | 4.089 | 3.982 | 3.998 | 11,620,772 | -0.02(-0.62%) |
Oct 02, 2013 | 4.106 | 4.147 | 4.023 | 4.023 | 14,634,998 | -0.05(-1.22%) |
Oct 01, 2013 | 4.089 | 4.105 | 4.023 | 4.073 | 15,501,617 | -0.05(-1.20%) |
Sep 27, 2013 | 4.213 | 4.254 | 4.081 | 4.122 | 7,402,767 | -0.02(-0.60%) |
Sep 26, 2013 | 4.197 | 4.246 | 4.097 | 4.147 | 8,899,411 | -0.07(-1.57%) |
Sep 25, 2013 | 4.155 | 4.312 | 4.135 | 4.213 | 13,745,241 | +0.10(+2.41%) |
Sep 24, 2013 | 4.180 | 4.221 | 4.114 | 4.114 | 22,361,572 | -0.11(-2.54%) |
Sep 23, 2013 | 4.246 | 4.362 | 4.197 | 4.221 | 17,561,328 | -0.07(-1.54%) |
Sep 20, 2013 | 4.511 | 4.519 | 4.254 | 4.287 | 25,723,748 | -0.30(-6.49%) |
Sep 19, 2013 | 4.750 | 4.775 | 4.503 | 4.585 | 18,067,932 | -0.13(-2.80%) |
Sep 18, 2013 | 4.304 | 4.783 | 4.279 | 4.717 | 26,312,538 | +0.37(+8.56%) |
Sep 17, 2013 | 4.304 | 4.354 | 4.263 | 4.345 | 8,950,212 | +0.06(+1.35%) |
Sep 16, 2013 | 4.316 | 4.403 | 4.283 | 4.287 | 13,663,798 | +0.01(+0.19%) |
Sep 13, 2013 | 4.180 | 4.296 | 4.172 | 4.279 | 10,922,801 | +0.06(+1.37%) |
Sep 12, 2013 | 4.304 | 4.395 | 4.221 | 4.221 | 13,069,017 | -0.26(-5.89%) |
Sep 11, 2013 | 4.444 | 4.486 | 4.354 | 4.486 | 11,720,701 | +0.07(+1.50%) |
Sep 10, 2013 | 4.461 | 4.494 | 4.420 | 4.420 | 12,694,126 | -0.12(-2.73%) |
Sep 09, 2013 | 4.585 | 4.614 | 4.502 | 4.544 | 8,472,495 | -0.03(-0.72%) |
Sep 06, 2013 | 4.601 | 4.643 | 4.535 | 4.577 | 10,175,160 | +0.08(+1.84%) |
Sep 05, 2013 | 4.560 | 4.601 | 4.477 | 4.494 | 11,391,487 | -0.13(-2.86%) |
Sep 04, 2013 | 4.535 | 4.643 | 4.502 | 4.626 | 9,533,425 | +0.02(+0.54%) |
Sep 03, 2013 | 4.643 | 4.676 | 4.535 | 4.601 | 12,103,206 | +0.06(+1.27%) |
Aug 30, 2013 | 4.453 | 4.643 | 4.403 | 4.544 | 14,908,957 | -0.01(-0.18%) |
Aug 29, 2013 | 4.535 | 4.610 | 4.362 | 4.552 | 21,707,228 | +0.01(+0.18%) |
Aug 28, 2013 | 4.684 | 4.791 | 4.502 | 4.544 | 21,393,428 | -0.12(-2.48%) |
Aug 27, 2013 | 5.006 | 5.056 | 4.643 | 4.659 | 23,900,100 | -0.21(-4.41%) |
Aug 26, 2013 | 4.866 | 4.957 | 4.758 | 4.874 | 14,069,332 | +0.05(+1.03%) |
Aug 23, 2013 | 4.684 | 4.882 | 4.646 | 4.824 | 13,369,752 | +0.14(+3.00%) |
Aug 22, 2013 | 4.676 | 4.857 | 4.601 | 4.684 | 14,955,183 | +0.10(+2.16%) |
Aug 21, 2013 | 4.833 | 4.833 | 4.568 | 4.585 | 18,318,262 | -0.30(-6.09%) |
Aug 20, 2013 | 4.734 | 4.924 | 4.709 | 4.882 | 19,442,550 | +0.17(+3.50%) |
Aug 19, 2013 | 4.965 | 4.965 | 4.692 | 4.717 | 15,831,340 | -0.17(-3.55%) |
Aug 16, 2013 | 5.072 | 5.147 | 4.841 | 4.891 | 20,221,214 | -0.12(-2.31%) |
Aug 15, 2013 | 4.742 | 5.048 | 4.676 | 5.006 | 20,659,134 | +0.23(+4.84%) |
Aug 14, 2013 | 4.486 | 4.808 | 4.469 | 4.775 | 18,386,368 | +0.32(+7.24%) |
Aug 13, 2013 | 4.601 | 4.622 | 4.421 | 4.453 | 12,040,917 | -0.15(-3.23%) |
Aug 12, 2013 | 4.494 | 4.676 | 4.494 | 4.601 | 15,843,333 | +0.27(+6.30%) |
Aug 09, 2013 | 4.296 | 4.420 | 4.246 | 4.329 | 21,684,868 | +0.01(+0.19%) |
Aug 08, 2013 | 4.131 | 4.333 | 4.114 | 4.321 | 21,626,764 | +0.25(+6.09%) |
Aug 07, 2013 | 4.073 | 4.180 | 4.048 | 4.073 | 9,974,474 | -0.02(-0.61%) |
Aug 06, 2013 | 4.230 | 4.230 | 4.089 | 4.097 | 17,149,788 | -0.12(-2.74%) |
Aug 05, 2013 | 4.230 | 4.287 | 4.213 | 4.213 | 7,101,609 | +0.00(+0.00%) |
Aug 02, 2013 | 4.271 | 4.345 | 4.197 | 4.213 | 12,006,242 | -0.02(-0.39%) |
Aug 01, 2013 | 4.370 | 4.387 | 4.139 | 4.230 | 19,334,406 | -0.09(-2.10%) |
Jul 31, 2013 | 4.370 | 4.477 | 4.246 | 4.321 | 15,009,381 | -0.02(-0.57%) |
Jul 30, 2013 | 4.428 | 4.453 | 4.271 | 4.345 | 10,639,427 | -0.08(-1.87%) |
Jul 29, 2013 | 4.477 | 4.535 | 4.428 | 4.428 | 7,187,253 | -0.09(-2.01%) |
Jul 26, 2013 | 4.387 | 4.527 | 4.337 | 4.519 | 8,630,718 | +0.08(+1.86%) |
Jul 25, 2013 | 4.395 | 4.549 | 4.387 | 4.436 | 14,236,915 | +0.01(+0.19%) |
Jul 24, 2013 | 4.634 | 4.651 | 4.337 | 4.428 | 14,584,319 | -0.26(-5.47%) |
Jul 23, 2013 | 4.568 | 4.709 | 4.511 | 4.684 | 17,073,818 | +0.08(+1.80%) |
Jul 22, 2013 | 4.494 | 4.643 | 4.395 | 4.601 | 18,795,110 | +0.36(+8.37%) |
Jul 19, 2013 | 4.106 | 4.279 | 4.056 | 4.246 | 9,042,882 | +0.19(+4.68%) |
Jul 18, 2013 | 4.122 | 4.180 | 4.023 | 4.056 | 6,667,297 | -0.06(-1.41%) |
Jul 17, 2013 | 4.271 | 4.411 | 4.089 | 4.114 | 10,048,278 | -0.10(-2.35%) |
Jul 16, 2013 | 3.990 | 4.221 | 3.957 | 4.213 | 12,624,881 | +0.26(+6.47%) |
Jul 15, 2013 | 3.998 | 4.056 | 3.957 | 3.957 | 7,261,343 | -0.05(-1.24%) |
Jul 12, 2013 | 4.064 | 4.081 | 3.965 | 4.007 | 6,208,545 | -0.08(-2.02%) |
Jul 11, 2013 | 4.056 | 4.089 | 3.965 | 4.089 | 11,696,998 | +0.27(+7.14%) |
Jul 10, 2013 | 3.808 | 3.916 | 3.759 | 3.817 | 15,016,642 | +0.02(+0.65%) |
Jul 09, 2013 | 3.907 | 3.808 | 3.759 | 3.792 | 13,614,404 | -0.01(-0.22%) |
Jul 08, 2013 | 3.965 | 3.982 | 3.792 | 3.800 | 10,038,830 | -0.12(-3.16%) |
Jul 05, 2013 | 4.023 | 4.040 | 3.825 | 3.924 | 13,900,328 | -0.26(-6.13%) |
Jul 03, 2013 | 4.089 | 4.188 | 4.064 | 4.180 | 6,988,173 | +0.13(+3.27%) |
Jul 02, 2013 | 4.180 | 4.230 | 3.998 | 4.048 | 12,914,018 | -0.17(-3.92%) |
Jul 01, 2013 | 4.304 | 4.370 | 4.131 | 4.213 | 10,857,858 | +0.00(+0.00%) |
Jun 28, 2013 | 3.775 | 4.254 | 3.751 | 4.213 | 25,346,294 | +0.38(+9.91%) |
Jun 27, 2013 | 3.850 | 3.916 | 3.751 | 3.833 | 14,401,276 | +0.07(+1.75%) |
Jun 26, 2013 | 3.858 | 3.883 | 3.742 | 3.767 | 20,532,994 | -0.21(-5.39%) |
Jun 25, 2013 | 4.015 | 4.081 | 3.965 | 3.982 | 9,910,161 | -0.04(-1.03%) |
Jun 24, 2013 | 4.089 | 4.131 | 3.990 | 4.023 | 23,783,702 | -0.13(-3.18%) |
Jun 21, 2013 | 4.164 | 4.246 | 4.015 | 4.155 | 19,102,508 | -0.02(-0.40%) |
Jun 20, 2013 | 4.213 | 4.354 | 4.089 | 4.172 | 48,682,168 | -0.38(-8.35%) |
Jun 19, 2013 | 4.767 | 4.808 | 4.544 | 4.552 | 13,231,030 | -0.21(-4.51%) |
Jun 18, 2013 | 4.808 | 4.874 | 4.701 | 4.767 | 8,927,019 | -0.08(-1.70%) |
Jun 17, 2013 | 4.824 | 4.986 | 4.800 | 4.849 | 8,615,283 | +0.04(+0.86%) |
Jun 14, 2013 | 4.990 | 5.006 | 4.800 | 4.808 | 8,679,542 | -0.16(-3.16%) |
Jun 13, 2013 | 4.767 | 4.981 | 4.750 | 4.965 | 10,836,634 | +0.11(+2.21%) |
Jun 12, 2013 | 4.800 | 4.998 | 4.767 | 4.857 | 12,459,933 | -0.05(-1.01%) |
Jun 11, 2013 | 4.857 | 5.048 | 4.808 | 4.907 | 18,070,948 | -0.31(-6.01%) |
Jun 10, 2013 | 5.138 | 5.320 | 5.081 | 5.221 | 8,596,041 | +0.04(+0.80%) |
Jun 07, 2013 | 5.304 | 5.357 | 5.097 | 5.180 | 11,944,069 | -0.26(-4.71%) |
Jun 06, 2013 | 5.370 | 5.477 | 5.312 | 5.436 | 13,583,184 | +0.06(+1.08%) |
Jun 05, 2013 | 5.361 | 5.489 | 5.304 | 5.378 | 10,602,380 | +0.06(+1.09%) |
Jun 04, 2013 | 5.353 | 5.386 | 5.246 | 5.320 | 8,843,854 | -0.12(-2.28%) |
Jun 03, 2013 | 5.361 | 5.494 | 5.328 | 5.444 | 18,960,944 | +0.15(+2.81%) |
May 31, 2013 | 5.188 | 5.304 | 5.089 | 5.295 | 15,702,098 | +0.03(+0.63%) |
May 30, 2013 | 4.948 | 5.287 | 4.932 | 5.262 | 20,436,750 | +0.42(+8.70%) |
May 29, 2013 | 4.701 | 4.841 | 4.667 | 4.841 | 10,264,268 | +0.17(+3.72%) |
May 28, 2013 | 4.816 | 4.816 | 4.593 | 4.667 | 11,809,072 | -0.12(-2.59%) |
May 24, 2013 | 4.800 | 4.874 | 4.742 | 4.791 | 11,331,094 | -0.04(-0.85%) |
May 23, 2013 | 4.837 | 4.940 | 4.808 | 4.833 | 15,325,783 | +0.14(+2.99%) |
May 22, 2013 | 4.601 | 4.940 | 4.593 | 4.692 | 21,185,048 | +0.17(+3.65%) |
May 21, 2013 | 4.494 | 4.643 | 4.411 | 4.527 | 15,617,159 | -0.16(-3.35%) |
May 20, 2013 | 4.362 | 4.742 | 4.337 | 4.684 | 16,729,153 | +0.34(+7.79%) |
May 17, 2013 | 4.387 | 4.453 | 4.337 | 4.345 | 23,140,864 | -0.13(-2.95%) |
May 16, 2013 | 4.296 | 4.515 | 4.279 | 4.477 | 20,864,498 | +0.12(+2.65%) |
May 15, 2013 | 4.354 | 4.428 | 4.337 | 4.362 | 25,421,064 | -0.04(-0.94%) |
May 13, 2013 | 4.486 | 4.494 | 4.395 | 4.403 | 7,593,938 | -0.12(-2.74%) |
May 10, 2013 | 4.486 | 4.552 | 4.411 | 4.527 | 15,531,344 | -0.09(-1.97%) |
May 09, 2013 | 4.593 | 4.874 | 4.531 | 4.618 | 17,207,246 | -0.01(-0.18%) |
May 08, 2013 | 4.494 | 4.734 | 4.465 | 4.626 | 23,274,812 | +0.26(+6.06%) |
May 07, 2013 | 4.345 | 4.407 | 4.312 | 4.362 | 18,936,276 | -0.03(-0.75%) |
May 06, 2013 | 4.444 | 4.444 | 4.387 | 4.395 | 8,782,760 | -0.02(-0.56%) |
May 03, 2013 | 4.428 | 4.453 | 4.378 | 4.420 | 14,140,496 | +0.00(+0.00%) |
May 02, 2013 | 4.477 | 4.527 | 4.403 | 4.420 | 14,846,380 | -0.02(-0.37%) |