Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.012 | 3.030 | 2.999 | 3.026 | 13,015,665 | +0.01(+0.36%) |
Apr 29, 2014 | 3.020 | 3.029 | 3.000 | 3.015 | 7,163,652 | +0.00(+0.16%) |
Apr 28, 2014 | 2.997 | 3.019 | 2.988 | 3.010 | 8,334,548 | +0.02(+0.79%) |
Apr 25, 2014 | 2.991 | 3.003 | 2.978 | 2.987 | 5,861,366 | -0.01(-0.23%) |
Apr 24, 2014 | 2.956 | 2.995 | 2.946 | 2.994 | 10,737,349 | +0.04(+1.50%) |
Apr 23, 2014 | 2.981 | 2.984 | 2.938 | 2.949 | 15,830,979 | -0.03(-0.99%) |
Apr 22, 2014 | 2.934 | 2.983 | 2.896 | 2.979 | 12,430,783 | +0.05(+1.57%) |
Apr 21, 2014 | 2.914 | 2.947 | 2.907 | 2.933 | 6,593,849 | +0.02(+0.84%) |
Apr 17, 2014 | 2.907 | 2.908 | 2.908 | 2.908 | 11,808,499 | -0.01(-0.50%) |
Apr 16, 2014 | 2.882 | 2.927 | 2.856 | 2.923 | 23,194,336 | +0.05(+1.88%) |
Apr 15, 2014 | 2.864 | 2.880 | 2.861 | 2.869 | 20,595,896 | +0.00(+0.17%) |
Apr 14, 2014 | 2.870 | 2.877 | 2.841 | 2.864 | 13,075,482 | +0.01(+0.24%) |
Apr 11, 2014 | 2.893 | 2.904 | 2.855 | 2.857 | 18,770,714 | -0.05(-1.66%) |
Apr 10, 2014 | 2.952 | 2.960 | 2.897 | 2.905 | 22,650,462 | -0.04(-1.30%) |
Apr 09, 2014 | 2.969 | 2.969 | 2.936 | 2.944 | 14,219,908 | -0.02(-0.73%) |
Apr 08, 2014 | 2.948 | 2.971 | 2.936 | 2.965 | 13,278,967 | +0.02(+0.67%) |
Apr 07, 2014 | 2.960 | 2.973 | 2.941 | 2.945 | 16,935,414 | -0.02(-0.63%) |
Apr 04, 2014 | 2.975 | 2.981 | 2.949 | 2.964 | 16,528,159 | +0.00(+0.13%) |
Apr 03, 2014 | 2.957 | 2.971 | 2.935 | 2.960 | 11,619,909 | +0.01(+0.40%) |
Apr 02, 2014 | 2.945 | 2.952 | 2.912 | 2.948 | 18,551,018 | +0.00(+0.10%) |
Apr 01, 2014 | 2.944 | 2.977 | 2.921 | 2.945 | 14,612,767 | -0.02(-0.69%) |
Mar 31, 2014 | 2.955 | 2.972 | 2.931 | 2.966 | 18,310,304 | +0.03(+0.97%) |
Mar 28, 2014 | 2.941 | 2.967 | 2.938 | 2.938 | 8,407,753 | +0.01(+0.30%) |
Mar 27, 2014 | 2.927 | 2.939 | 2.903 | 2.929 | 9,961,370 | -0.00(-0.03%) |
Mar 26, 2014 | 3.001 | 3.005 | 2.930 | 2.930 | 7,256,052 | -0.06(-2.16%) |
Mar 25, 2014 | 2.963 | 3.001 | 2.961 | 2.995 | 8,769,710 | +0.05(+1.77%) |
Mar 24, 2014 | 2.983 | 2.986 | 2.925 | 2.943 | 5,702,149 | -0.03(-1.15%) |
Mar 21, 2014 | 2.983 | 3.007 | 2.967 | 2.977 | 13,022,736 | +0.01(+0.43%) |
Mar 20, 2014 | 2.910 | 2.964 | 2.893 | 2.964 | 10,984,767 | +0.05(+1.79%) |
Mar 19, 2014 | 2.981 | 3.014 | 2.894 | 2.912 | 16,764,920 | -0.07(-2.21%) |
Mar 18, 2014 | 2.997 | 2.998 | 2.970 | 2.978 | 5,593,041 | -0.01(-0.43%) |
Mar 17, 2014 | 2.996 | 3.021 | 2.975 | 2.991 | 6,532,127 | +0.00(+0.16%) |
Mar 14, 2014 | 2.960 | 2.995 | 2.960 | 2.986 | 9,129,029 | +0.03(+0.90%) |
Mar 13, 2014 | 2.987 | 2.992 | 2.944 | 2.959 | 10,457,256 | -0.01(-0.49%) |
Mar 12, 2014 | 2.976 | 2.997 | 2.968 | 2.974 | 9,354,093 | -0.01(-0.39%) |
Mar 11, 2014 | 2.985 | 3.000 | 2.980 | 2.986 | 7,320,332 | +0.00(+0.10%) |
Mar 10, 2014 | 3.005 | 3.005 | 2.968 | 2.983 | 10,231,254 | -0.02(-0.82%) |
Mar 07, 2014 | 3.009 | 3.016 | 2.967 | 3.007 | 12,683,479 | -0.00(-0.13%) |
Mar 06, 2014 | 3.049 | 3.049 | 2.999 | 3.011 | 13,583,278 | -0.04(-1.29%) |
Mar 05, 2014 | 3.048 | 3.070 | 3.011 | 3.050 | 13,699,387 | -0.00(-0.03%) |
Mar 04, 2014 | 3.011 | 3.059 | 3.011 | 3.051 | 23,636,548 | +0.07(+2.27%) |
Mar 03, 2014 | 2.913 | 2.985 | 2.913 | 2.984 | 24,569,492 | +0.05(+1.71%) |
Feb 28, 2014 | 2.926 | 2.949 | 2.918 | 2.934 | 19,034,392 | +0.01(+0.27%) |
Feb 27, 2014 | 2.920 | 2.934 | 2.908 | 2.926 | 14,921,724 | +0.00(+0.17%) |
Feb 26, 2014 | 2.925 | 2.948 | 2.915 | 2.921 | 15,120,360 | -0.00(-0.13%) |
Feb 25, 2014 | 2.912 | 2.939 | 2.897 | 2.925 | 12,995,237 | +0.02(+0.78%) |
Feb 24, 2014 | 2.901 | 2.927 | 2.892 | 2.902 | 11,555,446 | +0.01(+0.34%) |
Feb 21, 2014 | 2.877 | 2.910 | 2.853 | 2.892 | 15,475,155 | +0.02(+0.65%) |
Feb 20, 2014 | 2.912 | 2.934 | 2.864 | 2.874 | 18,425,986 | -0.05(-1.61%) |
Feb 19, 2014 | 2.912 | 2.947 | 2.906 | 2.921 | 31,252,266 | -0.00(-0.07%) |
Feb 18, 2014 | 2.920 | 2.929 | 2.908 | 2.923 | 21,274,422 | +0.00(+0.13%) |
Feb 14, 2014 | 2.934 | 2.919 | 2.919 | 2.919 | 19,201,292 | -0.02(-0.83%) |
Feb 13, 2014 | 2.907 | 2.954 | 2.900 | 2.944 | 19,284,226 | +0.02(+0.81%) |
Feb 12, 2014 | 2.922 | 2.945 | 2.898 | 2.920 | 23,591,108 | -0.02(-0.54%) |
Feb 11, 2014 | 2.936 | 2.993 | 2.919 | 2.936 | 33,800,560 | +0.00(+0.03%) |
Feb 10, 2014 | 2.877 | 2.951 | 2.869 | 2.935 | 34,454,572 | +0.06(+2.17%) |
Feb 07, 2014 | 2.772 | 2.878 | 2.724 | 2.872 | 33,751,260 | +0.07(+2.68%) |
Feb 06, 2014 | 2.760 | 2.799 | 2.759 | 2.797 | 22,492,604 | +0.04(+1.37%) |
Feb 05, 2014 | 2.720 | 2.760 | 2.705 | 2.760 | 21,145,268 | +0.03(+1.21%) |
Feb 04, 2014 | 2.709 | 2.734 | 2.685 | 2.726 | 24,200,532 | +0.03(+1.08%) |
Feb 03, 2014 | 2.725 | 2.729 | 2.691 | 2.697 | 19,591,730 | -0.02(-0.89%) |
Jan 31, 2014 | 2.681 | 2.734 | 2.676 | 2.722 | 22,681,168 | +0.01(+0.50%) |
Jan 30, 2014 | 2.669 | 2.730 | 2.659 | 2.708 | 24,102,396 | +0.05(+1.90%) |
Jan 29, 2014 | 2.618 | 2.661 | 2.615 | 2.657 | 24,546,368 | +0.02(+0.85%) |
Jan 28, 2014 | 2.593 | 2.635 | 2.587 | 2.635 | 12,029,632 | +0.05(+1.77%) |
Jan 27, 2014 | 2.603 | 2.616 | 2.573 | 2.589 | 14,939,323 | -0.01(-0.45%) |
Jan 24, 2014 | 2.628 | 2.630 | 2.599 | 2.601 | 16,959,264 | -0.03(-1.18%) |
Jan 23, 2014 | 2.649 | 2.655 | 2.623 | 2.632 | 9,795,650 | -0.03(-1.02%) |
Jan 22, 2014 | 2.652 | 2.670 | 2.647 | 2.659 | 8,923,793 | +0.02(+0.59%) |
Jan 21, 2014 | 2.648 | 2.669 | 2.635 | 2.644 | 9,139,221 | +0.00(+0.15%) |
Jan 17, 2014 | 2.623 | 2.640 | 2.640 | 2.640 | 15,638,648 | +0.02(+0.89%) |
Jan 16, 2014 | 2.602 | 2.617 | 2.594 | 2.616 | 13,315,049 | +0.02(+0.64%) |
Jan 15, 2014 | 2.597 | 2.612 | 2.594 | 2.600 | 13,329,756 | +0.00(+0.11%) |
Jan 14, 2014 | 2.567 | 2.614 | 2.567 | 2.597 | 17,036,682 | +0.04(+1.52%) |
Jan 13, 2014 | 2.562 | 2.575 | 2.554 | 2.558 | 12,266,920 | -0.01(-0.45%) |
Jan 10, 2014 | 2.509 | 2.587 | 2.507 | 2.570 | 16,502,376 | +0.07(+2.68%) |
Jan 09, 2014 | 2.515 | 2.520 | 2.490 | 2.503 | 18,132,960 | -0.00(-0.12%) |
Jan 08, 2014 | 2.509 | 2.510 | 2.483 | 2.506 | 16,196,951 | -0.01(-0.35%) |
Jan 07, 2014 | 2.530 | 2.540 | 2.514 | 2.514 | 8,799,039 | -0.01(-0.42%) |
Jan 06, 2014 | 2.519 | 2.537 | 2.494 | 2.525 | 23,280,928 | +0.00(+0.15%) |
Jan 03, 2014 | 2.517 | 2.540 | 2.508 | 2.521 | 12,395,815 | +0.00(+0.00%) |
Jan 02, 2014 | 2.520 | 2.544 | 2.497 | 2.521 | 8,678,540 | +0.00(+0.00%) |
Dec 31, 2013 | 2.539 | 2.521 | 2.521 | 2.521 | 8,948,262 | -0.02(-0.80%) |
Dec 30, 2013 | 2.537 | 2.547 | 2.528 | 2.542 | 5,256,012 | +0.01(+0.23%) |
Dec 27, 2013 | 2.519 | 2.537 | 2.497 | 2.536 | 10,401,607 | +0.01(+0.58%) |
Dec 26, 2013 | 2.517 | 2.545 | 2.495 | 2.521 | 5,406,366 | +0.00(+0.15%) |
Dec 24, 2013 | 2.505 | 2.521 | 2.500 | 2.517 | 2,823,825 | +0.01(+0.39%) |
Dec 23, 2013 | 2.527 | 2.531 | 2.505 | 2.508 | 6,865,538 | -0.01(-0.46%) |
Dec 20, 2013 | 2.501 | 2.522 | 2.466 | 2.519 | 17,692,524 | +0.02(+0.74%) |
Dec 19, 2013 | 2.519 | 2.531 | 2.439 | 2.501 | 12,716,481 | -0.04(-1.38%) |
Dec 18, 2013 | 2.506 | 2.540 | 2.456 | 2.536 | 23,162,074 | +0.03(+1.05%) |
Dec 17, 2013 | 2.505 | 2.516 | 2.486 | 2.509 | 13,237,026 | +0.01(+0.27%) |
Dec 16, 2013 | 2.506 | 2.508 | 2.481 | 2.503 | 11,793,763 | +0.00(+0.19%) |
Dec 13, 2013 | 2.486 | 2.514 | 2.473 | 2.498 | 13,678,355 | +0.02(+0.86%) |
Dec 12, 2013 | 2.491 | 2.513 | 2.456 | 2.476 | 15,841,569 | -0.01(-0.27%) |
Dec 11, 2013 | 2.543 | 2.547 | 2.476 | 2.483 | 14,381,154 | -0.05(-2.15%) |
Dec 10, 2013 | 2.539 | 2.566 | 2.522 | 2.538 | 9,686,332 | +0.00(+0.15%) |
Dec 09, 2013 | 2.520 | 2.538 | 2.504 | 2.534 | 10,394,681 | +0.02(+0.74%) |
Dec 06, 2013 | 2.523 | 2.541 | 2.505 | 2.515 | 11,211,535 | +0.01(+0.35%) |
Dec 05, 2013 | 2.513 | 2.514 | 2.477 | 2.507 | 15,577,438 | -0.01(-0.27%) |
Dec 04, 2013 | 2.421 | 2.559 | 2.413 | 2.513 | 36,725,860 | +0.08(+3.32%) |
Dec 03, 2013 | 2.430 | 2.446 | 2.411 | 2.433 | 9,689,703 | +0.00(+0.00%) |
Dec 02, 2013 | 2.434 | 2.458 | 2.424 | 2.433 | 11,064,161 | -0.01(-0.44%) |
Nov 29, 2013 | 2.477 | 2.477 | 2.430 | 2.443 | 6,723,848 | -0.02(-0.87%) |
Nov 27, 2013 | 2.450 | 2.475 | 2.445 | 2.465 | 10,850,110 | +0.02(+0.68%) |
Nov 26, 2013 | 2.492 | 2.493 | 2.442 | 2.448 | 12,552,869 | -0.04(-1.49%) |
Nov 25, 2013 | 2.495 | 2.498 | 2.469 | 2.485 | 7,914,027 | -0.01(-0.23%) |
Nov 22, 2013 | 2.507 | 2.514 | 2.475 | 2.491 | 6,225,614 | -0.01(-0.47%) |
Nov 21, 2013 | 2.490 | 2.505 | 2.477 | 2.503 | 6,194,876 | +0.02(+0.86%) |
Nov 20, 2013 | 2.513 | 2.545 | 2.471 | 2.481 | 11,009,343 | -0.03(-1.32%) |
Nov 19, 2013 | 2.521 | 2.536 | 2.499 | 2.514 | 9,082,800 | -0.01(-0.23%) |
Nov 18, 2013 | 2.548 | 2.567 | 2.518 | 2.520 | 8,568,113 | -0.03(-1.30%) |
Nov 15, 2013 | 2.559 | 2.578 | 2.543 | 2.553 | 8,541,392 | -0.00(-0.19%) |
Nov 14, 2013 | 2.579 | 2.607 | 2.557 | 2.558 | 7,713,891 | -0.01(-0.53%) |
Nov 13, 2013 | 2.544 | 2.575 | 2.536 | 2.572 | 8,692,568 | +0.03(+1.03%) |
Nov 12, 2013 | 2.540 | 2.555 | 2.521 | 2.545 | 10,027,398 | -0.01(-0.30%) |
Nov 11, 2013 | 2.564 | 2.569 | 2.542 | 2.553 | 5,895,338 | -0.00(-0.08%) |
Nov 08, 2013 | 2.549 | 2.564 | 2.499 | 2.555 | 14,246,214 | -0.01(-0.30%) |
Nov 07, 2013 | 2.628 | 2.652 | 2.562 | 2.563 | 23,916,494 | -0.09(-3.42%) |
Nov 06, 2013 | 2.666 | 2.675 | 2.649 | 2.653 | 7,959,014 | -0.00(-0.07%) |
Nov 05, 2013 | 2.671 | 2.678 | 2.647 | 2.655 | 12,964,530 | -0.03(-1.08%) |
Nov 04, 2013 | 2.677 | 2.698 | 2.655 | 2.684 | 10,589,247 | +0.02(+0.69%) |
Nov 01, 2013 | 2.697 | 2.697 | 2.570 | 2.666 | 16,631,859 | -0.03(-1.18%) |
Oct 31, 2013 | 2.719 | 2.731 | 2.661 | 2.698 | 14,176,394 | -0.02(-0.75%) |
Oct 30, 2013 | 2.752 | 2.771 | 2.716 | 2.718 | 12,414,878 | -0.04(-1.61%) |
Oct 29, 2013 | 2.805 | 2.814 | 2.744 | 2.762 | 10,442,409 | -0.06(-2.02%) |
Oct 28, 2013 | 2.835 | 2.835 | 2.783 | 2.819 | 7,685,064 | -0.01(-0.44%) |
Oct 25, 2013 | 2.784 | 2.838 | 2.782 | 2.832 | 7,777,847 | +0.05(+1.70%) |
Oct 24, 2013 | 2.836 | 2.836 | 2.774 | 2.785 | 6,952,700 | -0.05(-1.84%) |
Oct 23, 2013 | 2.824 | 2.848 | 2.811 | 2.837 | 11,354,602 | +0.01(+0.44%) |
Oct 22, 2013 | 2.812 | 2.856 | 2.809 | 2.824 | 10,191,266 | +0.02(+0.55%) |
Oct 21, 2013 | 2.833 | 2.837 | 2.796 | 2.809 | 12,638,724 | -0.02(-0.72%) |
Oct 18, 2013 | 2.849 | 2.851 | 2.814 | 2.829 | 6,405,330 | -0.01(-0.27%) |
Oct 17, 2013 | 2.793 | 2.845 | 2.791 | 2.837 | 8,173,577 | +0.03(+1.10%) |
Oct 16, 2013 | 2.771 | 2.810 | 2.763 | 2.806 | 10,282,762 | +0.04(+1.57%) |
Oct 15, 2013 | 2.752 | 2.772 | 2.720 | 2.762 | 11,981,344 | +0.00(+0.00%) |
Oct 14, 2013 | 2.759 | 2.765 | 2.729 | 2.762 | 6,961,370 | -0.00(-0.17%) |
Oct 11, 2013 | 2.710 | 2.768 | 2.703 | 2.767 | 8,038,500 | +0.05(+1.67%) |
Oct 10, 2013 | 2.680 | 2.724 | 2.670 | 2.722 | 10,362,860 | +0.06(+2.36%) |
Oct 09, 2013 | 2.645 | 2.679 | 2.642 | 2.659 | 9,085,283 | +0.02(+0.77%) |
Oct 08, 2013 | 2.682 | 2.690 | 2.639 | 2.639 | 8,589,666 | -0.05(-1.76%) |
Oct 07, 2013 | 2.661 | 2.702 | 2.654 | 2.686 | 8,152,191 | +0.01(+0.36%) |
Oct 04, 2013 | 2.659 | 2.680 | 2.645 | 2.677 | 14,702,503 | +0.01(+0.47%) |
Oct 03, 2013 | 2.702 | 2.711 | 2.649 | 2.664 | 13,854,933 | -0.04(-1.60%) |
Oct 02, 2013 | 2.705 | 2.716 | 2.668 | 2.707 | 12,598,379 | -0.02(-0.64%) |
Oct 01, 2013 | 2.688 | 2.761 | 2.679 | 2.725 | 8,284,219 | +0.03(+1.15%) |
Sep 30, 2013 | 2.709 | 2.742 | 2.679 | 2.694 | 8,469,306 | -0.02(-0.89%) |
Sep 27, 2013 | 2.719 | 2.738 | 2.689 | 2.718 | 5,725,746 | -0.01(-0.42%) |
Sep 26, 2013 | 2.719 | 2.740 | 2.705 | 2.730 | 6,510,278 | +0.01(+0.35%) |
Sep 25, 2013 | 2.710 | 2.733 | 2.695 | 2.720 | 6,747,865 | +0.01(+0.36%) |
Sep 24, 2013 | 2.742 | 2.748 | 2.706 | 2.710 | 8,632,687 | -0.03(-1.20%) |
Sep 23, 2013 | 2.787 | 2.805 | 2.740 | 2.743 | 8,884,555 | -0.05(-1.93%) |
Sep 20, 2013 | 2.862 | 2.866 | 2.795 | 2.797 | 12,119,864 | -0.06(-2.13%) |
Sep 19, 2013 | 2.880 | 2.916 | 2.855 | 2.858 | 9,860,429 | -0.01(-0.44%) |
Sep 18, 2013 | 2.742 | 2.870 | 2.721 | 2.870 | 12,345,960 | +0.12(+4.53%) |
Sep 17, 2013 | 2.767 | 2.794 | 2.744 | 2.746 | 4,936,339 | -0.03(-0.97%) |
Sep 16, 2013 | 2.806 | 2.820 | 2.761 | 2.773 | 5,209,894 | +0.02(+0.70%) |
Sep 13, 2013 | 2.740 | 2.762 | 2.735 | 2.754 | 5,993,586 | +0.01(+0.32%) |
Sep 12, 2013 | 2.745 | 2.761 | 2.732 | 2.745 | 10,666,918 | +0.00(+0.11%) |
Sep 11, 2013 | 2.724 | 2.747 | 2.700 | 2.742 | 4,814,714 | +0.02(+0.85%) |
Sep 10, 2013 | 2.730 | 2.734 | 2.697 | 2.719 | 7,884,070 | +0.00(+0.00%) |
Sep 09, 2013 | 2.683 | 2.727 | 2.670 | 2.719 | 9,205,259 | +0.05(+1.73%) |
Sep 06, 2013 | 2.660 | 2.700 | 2.657 | 2.673 | 8,884,161 | +0.04(+1.43%) |
Sep 05, 2013 | 2.671 | 2.676 | 2.633 | 2.635 | 5,215,349 | -0.03(-1.16%) |
Sep 04, 2013 | 2.630 | 2.679 | 2.623 | 2.666 | 7,456,386 | +0.04(+1.51%) |
Sep 03, 2013 | 2.677 | 2.685 | 2.599 | 2.626 | 10,427,495 | -0.03(-1.05%) |
Aug 30, 2013 | 2.677 | 2.684 | 2.648 | 2.654 | 9,789,043 | -0.02(-0.58%) |
Aug 29, 2013 | 2.667 | 2.681 | 2.648 | 2.670 | 6,391,028 | -0.01(-0.25%) |
Aug 28, 2013 | 2.708 | 2.733 | 2.667 | 2.677 | 9,668,901 | -0.03(-1.17%) |
Aug 27, 2013 | 2.687 | 2.718 | 2.679 | 2.708 | 11,586,247 | -0.00(-0.11%) |
Aug 26, 2013 | 2.740 | 2.750 | 2.706 | 2.711 | 7,108,499 | -0.03(-1.09%) |
Aug 23, 2013 | 2.728 | 2.743 | 2.703 | 2.741 | 12,939,307 | +0.02(+0.57%) |
Aug 22, 2013 | 2.718 | 2.733 | 2.681 | 2.726 | 8,378,505 | +0.01(+0.32%) |
Aug 21, 2013 | 2.694 | 2.742 | 2.655 | 2.717 | 12,853,442 | +0.01(+0.28%) |
Aug 20, 2013 | 2.649 | 2.723 | 2.649 | 2.709 | 9,696,634 | +0.06(+2.37%) |
Aug 19, 2013 | 2.665 | 2.674 | 2.628 | 2.647 | 17,503,748 | -0.02(-0.69%) |
Aug 16, 2013 | 2.714 | 2.723 | 2.663 | 2.665 | 15,836,115 | -0.06(-2.16%) |
Aug 15, 2013 | 2.738 | 2.744 | 2.695 | 2.724 | 12,697,581 | -0.05(-1.71%) |
Aug 14, 2013 | 2.755 | 2.773 | 2.736 | 2.771 | 10,809,006 | +0.02(+0.77%) |
Aug 13, 2013 | 2.776 | 2.776 | 2.733 | 2.750 | 8,665,400 | -0.02(-0.86%) |
Aug 12, 2013 | 2.779 | 2.779 | 2.752 | 2.774 | 6,893,422 | -0.02(-0.68%) |
Aug 09, 2013 | 2.765 | 2.802 | 2.755 | 2.793 | 10,069,129 | +0.02(+0.83%) |
Aug 08, 2013 | 2.779 | 2.792 | 2.745 | 2.770 | 4,999,287 | -0.00(-0.10%) |
Aug 07, 2013 | 2.792 | 2.800 | 2.758 | 2.773 | 8,199,425 | -0.02(-0.79%) |
Aug 06, 2013 | 2.790 | 2.821 | 2.780 | 2.795 | 7,749,745 | +0.00(+0.17%) |
Aug 05, 2013 | 2.773 | 2.799 | 2.763 | 2.790 | 7,263,083 | +0.02(+0.59%) |
Aug 02, 2013 | 2.819 | 2.860 | 2.769 | 2.774 | 9,443,388 | -0.04(-1.39%) |
Aug 01, 2013 | 2.817 | 2.845 | 2.807 | 2.813 | 16,239,241 | +0.00(+0.14%) |
Jul 31, 2013 | 2.893 | 2.906 | 2.800 | 2.809 | 20,826,824 | -0.08(-2.75%) |
Jul 30, 2013 | 2.926 | 2.942 | 2.882 | 2.889 | 7,623,624 | -0.02(-0.56%) |
Jul 29, 2013 | 2.932 | 2.938 | 2.901 | 2.905 | 9,544,669 | -0.04(-1.20%) |
Jul 26, 2013 | 2.921 | 2.940 | 2.897 | 2.940 | 7,576,246 | +0.01(+0.39%) |
Jul 25, 2013 | 2.901 | 2.929 | 2.890 | 2.929 | 9,082,700 | +0.02(+0.66%) |
Jul 24, 2013 | 2.980 | 2.986 | 2.883 | 2.910 | 10,170,421 | -0.07(-2.41%) |
Jul 23, 2013 | 2.967 | 2.994 | 2.944 | 2.981 | 9,688,204 | +0.02(+0.55%) |
Jul 22, 2013 | 2.937 | 2.979 | 2.931 | 2.965 | 6,512,058 | +0.02(+0.78%) |
Jul 19, 2013 | 2.973 | 2.978 | 2.916 | 2.942 | 14,513,773 | -0.07(-2.19%) |
Jul 18, 2013 | 2.994 | 3.037 | 2.987 | 3.008 | 7,697,263 | +0.02(+0.80%) |
Jul 17, 2013 | 2.981 | 3.013 | 2.956 | 2.984 | 9,388,250 | +0.01(+0.26%) |
Jul 16, 2013 | 2.971 | 3.006 | 2.950 | 2.976 | 12,524,715 | +0.00(+0.13%) |
Jul 15, 2013 | 2.951 | 2.991 | 2.939 | 2.973 | 7,884,944 | +0.02(+0.65%) |
Jul 12, 2013 | 2.989 | 2.989 | 2.939 | 2.954 | 6,288,222 | -0.03(-1.06%) |
Jul 11, 2013 | 2.937 | 2.988 | 2.937 | 2.985 | 7,440,943 | +0.08(+2.60%) |
Jul 10, 2013 | 2.908 | 2.918 | 2.878 | 2.910 | 8,048,329 | +0.00(+0.00%) |
Jul 09, 2013 | 2.868 | 2.947 | 2.856 | 2.910 | 16,610,116 | +0.05(+1.87%) |
Jul 08, 2013 | 2.859 | 2.889 | 2.852 | 2.856 | 14,786,095 | -0.00(-0.10%) |
Jul 05, 2013 | 2.872 | 2.872 | 2.783 | 2.859 | 11,362,446 | -0.01(-0.30%) |
Jul 03, 2013 | 2.887 | 2.897 | 2.838 | 2.867 | 9,627,314 | -0.03(-0.92%) |
Jul 02, 2013 | 2.860 | 2.919 | 2.857 | 2.894 | 15,240,221 | +0.03(+1.03%) |
Jul 01, 2013 | 2.898 | 2.911 | 2.852 | 2.865 | 9,500,251 | -0.01(-0.27%) |
Jun 28, 2013 | 2.863 | 2.896 | 2.839 | 2.872 | 13,090,727 | +0.01(+0.20%) |
Jun 27, 2013 | 2.826 | 2.890 | 2.817 | 2.867 | 12,513,347 | +0.05(+1.90%) |
Jun 26, 2013 | 2.791 | 2.820 | 2.772 | 2.813 | 14,568,901 | +0.05(+1.73%) |
Jun 25, 2013 | 2.704 | 2.790 | 2.693 | 2.765 | 21,707,568 | +0.08(+3.03%) |
Jun 24, 2013 | 2.641 | 2.748 | 2.611 | 2.684 | 18,928,160 | +0.02(+0.65%) |
Jun 21, 2013 | 2.645 | 2.711 | 2.644 | 2.667 | 31,125,426 | +0.03(+1.20%) |
Jun 20, 2013 | 2.670 | 2.677 | 2.624 | 2.635 | 19,111,250 | -0.06(-2.06%) |
Jun 19, 2013 | 2.767 | 2.779 | 2.683 | 2.691 | 15,461,379 | -0.07(-2.56%) |
Jun 18, 2013 | 2.754 | 2.794 | 2.747 | 2.761 | 10,846,384 | +0.01(+0.24%) |
Jun 17, 2013 | 2.781 | 2.799 | 2.731 | 2.755 | 9,858,847 | -0.01(-0.41%) |
Jun 14, 2013 | 2.789 | 2.818 | 2.744 | 2.766 | 12,468,312 | -0.02(-0.79%) |
Jun 13, 2013 | 2.694 | 2.797 | 2.689 | 2.788 | 13,858,309 | +0.09(+3.22%) |
Jun 12, 2013 | 2.776 | 2.777 | 2.696 | 2.701 | 21,077,330 | -0.06(-2.18%) |
Jun 11, 2013 | 2.798 | 2.816 | 2.761 | 2.761 | 86,849,752 | -0.06(-2.17%) |
Jun 10, 2013 | 2.851 | 2.858 | 2.816 | 2.823 | 8,947,167 | -0.03(-0.91%) |
Jun 07, 2013 | 2.874 | 2.891 | 2.830 | 2.848 | 16,090,498 | -0.02(-0.77%) |
Jun 06, 2013 | 2.862 | 2.876 | 2.829 | 2.870 | 10,689,829 | +0.01(+0.20%) |
Jun 05, 2013 | 2.896 | 2.926 | 2.850 | 2.865 | 13,341,118 | -0.04(-1.32%) |
Jun 04, 2013 | 2.964 | 2.980 | 2.900 | 2.903 | 23,987,072 | -0.06(-2.03%) |
Jun 03, 2013 | 2.908 | 2.971 | 2.890 | 2.963 | 25,449,212 | +0.07(+2.41%) |
May 31, 2013 | 2.887 | 2.919 | 2.880 | 2.893 | 20,458,554 | -0.01(-0.23%) |
May 30, 2013 | 2.894 | 2.928 | 2.886 | 2.900 | 19,809,322 | +0.01(+0.36%) |
May 29, 2013 | 2.964 | 2.973 | 2.873 | 2.889 | 20,480,224 | -0.10(-3.20%) |
May 28, 2013 | 3.053 | 3.063 | 2.974 | 2.985 | 15,766,322 | -0.04(-1.23%) |
May 24, 2013 | 3.041 | 3.042 | 3.003 | 3.022 | 9,492,972 | -0.02(-0.82%) |
May 23, 2013 | 3.083 | 3.083 | 3.006 | 3.047 | 20,580,564 | -0.04(-1.45%) |
May 22, 2013 | 3.173 | 3.197 | 3.072 | 3.092 | 12,550,120 | -0.08(-2.59%) |
May 21, 2013 | 3.174 | 3.192 | 3.170 | 3.174 | 7,765,694 | +0.01(+0.36%) |
May 20, 2013 | 3.157 | 3.171 | 3.150 | 3.163 | 8,484,152 | +0.00(+0.00%) |
May 17, 2013 | 3.149 | 3.171 | 3.148 | 3.163 | 9,959,690 | +0.01(+0.42%) |
May 16, 2013 | 3.145 | 3.179 | 3.134 | 3.150 | 11,596,123 | -0.01(-0.18%) |
May 15, 2013 | 3.100 | 3.155 | 3.081 | 3.155 | 13,512,932 | +0.10(+3.29%) |
May 13, 2013 | 3.025 | 3.060 | 3.016 | 3.055 | 10,823,690 | +0.03(+0.94%) |
May 10, 2013 | 2.993 | 3.035 | 2.981 | 3.026 | 9,764,521 | +0.04(+1.40%) |
May 09, 2013 | 2.969 | 2.997 | 2.955 | 2.985 | 11,025,425 | +0.01(+0.29%) |
May 08, 2013 | 2.969 | 2.984 | 2.952 | 2.976 | 9,196,365 | +0.00(+0.16%) |
May 07, 2013 | 2.956 | 2.976 | 2.945 | 2.971 | 10,803,543 | +0.02(+0.71%) |
May 06, 2013 | 2.894 | 2.959 | 2.891 | 2.950 | 15,092,452 | +0.06(+2.07%) |
May 03, 2013 | 2.929 | 2.935 | 2.871 | 2.891 | 20,999,426 | -0.04(-1.52%) |
May 02, 2013 | 2.947 | 2.979 | 2.935 | 2.935 | 12,019,621 | +0.00(+0.00%) |