Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.420 | 4.425 | 4.366 | 4.375 | 32,240,296 | -0.05(-1.18%) |
Apr 29, 2014 | 4.435 | 4.443 | 4.378 | 4.427 | 18,049,320 | +0.01(+0.21%) |
Apr 28, 2014 | 4.472 | 4.496 | 4.363 | 4.418 | 23,928,608 | -0.02(-0.43%) |
Apr 25, 2014 | 4.553 | 4.596 | 4.430 | 4.437 | 33,095,848 | -0.13(-2.75%) |
Apr 24, 2014 | 4.553 | 4.610 | 4.553 | 4.562 | 41,300,160 | +0.04(+0.89%) |
Apr 23, 2014 | 4.477 | 4.534 | 4.470 | 4.522 | 27,527,248 | +0.05(+1.17%) |
Apr 22, 2014 | 4.439 | 4.498 | 4.416 | 4.470 | 26,867,954 | +0.04(+0.86%) |
Apr 21, 2014 | 4.399 | 4.444 | 4.371 | 4.432 | 12,347,962 | +0.04(+0.81%) |
Apr 17, 2014 | 4.363 | 4.397 | 4.397 | 4.397 | 16,203,010 | +0.02(+0.38%) |
Apr 16, 2014 | 4.392 | 4.397 | 4.324 | 4.380 | 24,736,154 | +0.01(+0.22%) |
Apr 15, 2014 | 4.345 | 4.394 | 4.302 | 4.371 | 32,119,754 | +0.03(+0.71%) |
Apr 14, 2014 | 4.321 | 4.356 | 4.292 | 4.340 | 30,622,048 | +0.05(+1.10%) |
Apr 11, 2014 | 4.321 | 4.387 | 4.236 | 4.292 | 37,265,660 | -0.06(-1.41%) |
Apr 10, 2014 | 4.444 | 4.506 | 4.340 | 4.354 | 39,157,136 | -0.11(-2.44%) |
Apr 09, 2014 | 4.489 | 4.527 | 4.427 | 4.463 | 44,498,464 | -0.00(-0.11%) |
Apr 08, 2014 | 4.314 | 4.480 | 4.307 | 4.468 | 49,528,992 | +0.15(+3.57%) |
Apr 07, 2014 | 4.302 | 4.397 | 4.278 | 4.314 | 45,117,012 | +0.01(+0.33%) |
Apr 04, 2014 | 4.461 | 4.487 | 4.279 | 4.300 | 38,840,392 | -0.14(-3.10%) |
Apr 03, 2014 | 4.399 | 4.545 | 4.397 | 4.437 | 63,231,568 | +0.05(+1.08%) |
Apr 02, 2014 | 4.418 | 4.427 | 4.371 | 4.390 | 25,312,054 | -0.03(-0.64%) |
Apr 01, 2014 | 4.378 | 4.470 | 4.326 | 4.418 | 69,194,496 | +0.18(+4.13%) |
Mar 31, 2014 | 4.247 | 4.285 | 4.218 | 4.243 | 28,853,532 | +0.00(+0.06%) |
Mar 28, 2014 | 4.207 | 4.266 | 4.195 | 4.240 | 42,090,496 | +0.03(+0.62%) |
Mar 27, 2014 | 4.262 | 4.297 | 4.166 | 4.214 | 56,778,688 | -0.06(-1.33%) |
Mar 26, 2014 | 4.411 | 4.494 | 4.233 | 4.271 | 58,788,984 | -0.10(-2.28%) |
Mar 25, 2014 | 4.418 | 4.423 | 4.337 | 4.371 | 32,089,208 | +0.00(+0.00%) |
Mar 24, 2014 | 4.394 | 4.430 | 4.307 | 4.371 | 32,302,840 | -0.02(-0.49%) |
Mar 21, 2014 | 4.437 | 4.472 | 4.373 | 4.392 | 59,745,200 | -0.01(-0.16%) |
Mar 20, 2014 | 4.373 | 4.437 | 4.354 | 4.399 | 20,219,030 | +0.00(+0.08%) |
Mar 19, 2014 | 4.354 | 4.480 | 4.342 | 4.395 | 38,643,180 | +0.07(+1.73%) |
Mar 18, 2014 | 4.238 | 4.349 | 4.219 | 4.321 | 30,991,750 | +0.10(+2.36%) |
Mar 17, 2014 | 4.233 | 4.264 | 4.217 | 4.221 | 31,606,500 | +0.00(+0.00%) |
Mar 14, 2014 | 4.160 | 4.259 | 4.160 | 4.221 | 48,550,992 | +0.02(+0.45%) |
Mar 13, 2014 | 4.349 | 4.366 | 4.181 | 4.202 | 40,649,168 | -0.14(-3.17%) |
Mar 12, 2014 | 4.307 | 4.366 | 4.290 | 4.340 | 25,262,364 | +0.01(+0.27%) |
Mar 11, 2014 | 4.307 | 4.366 | 4.292 | 4.328 | 31,366,108 | +0.04(+1.00%) |
Mar 10, 2014 | 4.335 | 4.354 | 4.266 | 4.285 | 31,752,754 | -0.06(-1.47%) |
Mar 07, 2014 | 4.373 | 4.380 | 4.315 | 4.349 | 28,331,442 | -0.00(-0.11%) |
Mar 06, 2014 | 4.423 | 4.446 | 4.347 | 4.354 | 30,619,156 | -0.06(-1.39%) |
Mar 05, 2014 | 4.373 | 4.418 | 4.354 | 4.416 | 25,424,066 | +0.04(+0.87%) |
Mar 04, 2014 | 4.354 | 4.406 | 4.347 | 4.378 | 27,475,228 | +0.05(+1.04%) |
Mar 03, 2014 | 4.257 | 4.333 | 4.219 | 4.333 | 39,675,584 | -0.02(-0.49%) |
Feb 28, 2014 | 4.359 | 4.401 | 4.292 | 4.354 | 33,949,652 | -0.03(-0.65%) |
Feb 27, 2014 | 4.432 | 4.477 | 4.371 | 4.382 | 41,028,996 | -0.05(-1.12%) |
Feb 26, 2014 | 4.430 | 4.496 | 4.418 | 4.432 | 38,046,980 | -0.01(-0.16%) |
Feb 25, 2014 | 4.454 | 4.472 | 4.392 | 4.439 | 25,563,490 | -0.02(-0.45%) |
Feb 24, 2014 | 4.393 | 4.492 | 4.366 | 4.459 | 42,734,436 | +0.06(+1.45%) |
Feb 21, 2014 | 4.422 | 4.478 | 4.367 | 4.396 | 47,816,860 | -0.03(-0.75%) |
Feb 20, 2014 | 4.287 | 4.437 | 4.280 | 4.429 | 42,187,196 | +0.15(+3.53%) |
Feb 19, 2014 | 4.221 | 4.316 | 4.202 | 4.278 | 47,739,736 | +0.06(+1.34%) |
Feb 18, 2014 | 4.226 | 4.240 | 4.186 | 4.221 | 45,472,852 | -0.00(-0.06%) |
Feb 14, 2014 | 4.056 | 4.224 | 4.224 | 4.224 | 86,668,304 | +0.13(+3.17%) |
Feb 13, 2014 | 4.068 | 4.117 | 3.997 | 4.094 | 95,711,112 | +0.15(+3.70%) |
Feb 12, 2014 | 3.844 | 3.912 | 3.844 | 3.948 | 78,365,968 | +0.12(+3.02%) |
Feb 11, 2014 | 3.776 | 3.842 | 3.757 | 3.832 | 24,951,690 | +0.08(+2.07%) |
Feb 10, 2014 | 3.738 | 3.804 | 3.734 | 3.754 | 34,378,124 | +0.01(+0.32%) |
Feb 07, 2014 | 3.698 | 3.747 | 3.665 | 3.743 | 16,682,648 | +0.05(+1.47%) |
Feb 06, 2014 | 3.646 | 3.698 | 3.641 | 3.688 | 17,780,704 | +0.05(+1.30%) |
Feb 05, 2014 | 3.648 | 3.660 | 3.613 | 3.641 | 22,742,582 | -0.03(-0.90%) |
Feb 04, 2014 | 3.651 | 3.681 | 3.632 | 3.674 | 29,756,768 | +0.02(+0.58%) |
Feb 03, 2014 | 3.728 | 3.733 | 3.639 | 3.653 | 45,696,064 | -0.05(-1.34%) |
Jan 31, 2014 | 3.655 | 3.724 | 3.653 | 3.702 | 35,550,612 | -0.00(-0.13%) |
Jan 30, 2014 | 3.667 | 3.714 | 3.655 | 3.707 | 21,464,166 | +0.06(+1.68%) |
Jan 29, 2014 | 3.667 | 3.688 | 3.643 | 3.646 | 17,243,870 | -0.04(-0.96%) |
Jan 28, 2014 | 3.639 | 3.684 | 3.625 | 3.681 | 17,809,318 | +0.04(+0.97%) |
Jan 27, 2014 | 3.669 | 3.721 | 3.625 | 3.646 | 24,786,574 | -0.02(-0.64%) |
Jan 24, 2014 | 3.735 | 3.750 | 3.669 | 3.669 | 26,317,114 | -0.10(-2.57%) |
Jan 23, 2014 | 3.768 | 3.809 | 3.738 | 3.766 | 19,614,998 | -0.01(-0.37%) |
Jan 22, 2014 | 3.792 | 3.797 | 3.735 | 3.780 | 35,825,544 | -0.00(-0.12%) |
Jan 21, 2014 | 3.776 | 3.809 | 3.745 | 3.785 | 26,078,500 | +0.01(+0.38%) |
Jan 17, 2014 | 3.787 | 3.771 | 3.771 | 3.771 | 36,086,352 | -0.02(-0.44%) |
Jan 16, 2014 | 3.776 | 3.794 | 3.759 | 3.787 | 23,388,850 | +0.01(+0.31%) |
Jan 15, 2014 | 3.735 | 3.788 | 3.735 | 3.776 | 18,552,592 | +0.04(+1.07%) |
Jan 14, 2014 | 3.641 | 3.743 | 3.625 | 3.735 | 25,635,990 | +0.11(+3.13%) |
Jan 13, 2014 | 3.709 | 3.732 | 3.615 | 3.622 | 25,795,852 | -0.09(-2.35%) |
Jan 10, 2014 | 3.726 | 3.752 | 3.676 | 3.709 | 23,162,832 | -0.00(-0.13%) |
Jan 09, 2014 | 3.799 | 3.806 | 3.702 | 3.714 | 30,973,090 | -0.14(-3.73%) |
Jan 08, 2014 | 3.820 | 3.877 | 3.806 | 3.858 | 32,678,930 | +0.05(+1.36%) |
Jan 07, 2014 | 3.783 | 3.820 | 3.755 | 3.806 | 35,316,676 | +0.06(+1.64%) |
Jan 06, 2014 | 3.733 | 3.773 | 3.698 | 3.745 | 43,395,296 | +0.05(+1.34%) |
Jan 03, 2014 | 3.747 | 3.754 | 3.684 | 3.695 | 27,492,152 | -0.04(-1.20%) |
Jan 02, 2014 | 3.754 | 3.768 | 3.707 | 3.740 | 27,565,248 | -0.04(-1.00%) |
Dec 31, 2013 | 3.773 | 3.778 | 3.778 | 3.778 | 24,994,994 | +0.01(+0.31%) |
Dec 30, 2013 | 3.719 | 3.768 | 3.714 | 3.766 | 25,872,120 | +0.05(+1.33%) |
Dec 27, 2013 | 3.714 | 3.724 | 3.693 | 3.717 | 22,366,012 | +0.02(+0.57%) |
Dec 26, 2013 | 3.745 | 3.755 | 3.686 | 3.695 | 17,856,740 | -0.04(-0.95%) |
Dec 24, 2013 | 3.743 | 3.743 | 3.693 | 3.731 | 8,438,668 | +0.01(+0.25%) |
Dec 23, 2013 | 3.721 | 3.752 | 3.691 | 3.721 | 17,791,878 | +0.02(+0.61%) |
Dec 20, 2013 | 3.639 | 3.702 | 3.625 | 3.699 | 40,504,988 | +0.07(+1.98%) |
Dec 19, 2013 | 3.608 | 3.632 | 3.585 | 3.627 | 27,354,664 | +0.01(+0.39%) |
Dec 18, 2013 | 3.570 | 3.620 | 3.526 | 3.613 | 45,185,484 | +0.05(+1.39%) |
Dec 17, 2013 | 3.544 | 3.573 | 3.514 | 3.563 | 29,016,302 | +0.02(+0.47%) |
Dec 16, 2013 | 3.553 | 3.577 | 3.542 | 3.547 | 25,190,492 | +0.00(+0.13%) |
Dec 13, 2013 | 3.570 | 3.596 | 3.537 | 3.542 | 19,568,996 | -0.02(-0.60%) |
Dec 12, 2013 | 3.627 | 3.641 | 3.556 | 3.563 | 27,393,276 | -0.07(-1.95%) |
Dec 11, 2013 | 3.676 | 3.681 | 3.627 | 3.634 | 43,905,324 | -0.04(-0.96%) |
Dec 10, 2013 | 3.587 | 3.686 | 3.582 | 3.669 | 55,578,584 | +0.08(+2.33%) |
Dec 09, 2013 | 3.643 | 3.660 | 3.580 | 3.586 | 40,833,468 | -0.06(-1.71%) |
Dec 06, 2013 | 3.747 | 3.747 | 3.639 | 3.648 | 0 | -0.05(-1.46%) |
Dec 05, 2013 | 3.771 | 3.771 | 3.698 | 3.702 | 0 | -0.06(-1.63%) |
Dec 04, 2013 | 3.702 | 3.771 | 3.692 | 3.764 | 52,282,496 | +0.05(+1.40%) |
Dec 03, 2013 | 3.714 | 3.763 | 3.693 | 3.712 | 30,802,822 | -0.00(-0.06%) |
Dec 02, 2013 | 3.665 | 3.740 | 3.658 | 3.714 | 39,634,976 | +0.04(+0.96%) |
Nov 29, 2013 | 3.702 | 3.712 | 3.655 | 3.679 | 0 | -0.02(-0.64%) |
Nov 27, 2013 | 3.686 | 3.713 | 3.662 | 3.702 | 0 | +0.01(+0.38%) |
Nov 26, 2013 | 3.698 | 3.727 | 3.673 | 3.688 | 79,793,168 | +0.03(+0.84%) |
Nov 25, 2013 | 3.580 | 3.662 | 3.580 | 3.658 | 26,297,728 | +0.08(+2.17%) |
Nov 22, 2013 | 3.620 | 3.620 | 3.573 | 3.580 | 0 | -0.04(-0.98%) |
Nov 21, 2013 | 3.592 | 3.622 | 3.575 | 3.615 | 22,628,220 | +0.03(+0.79%) |
Nov 20, 2013 | 3.643 | 3.653 | 3.580 | 3.587 | 21,708,434 | -0.05(-1.49%) |
Nov 19, 2013 | 3.684 | 3.717 | 3.636 | 3.641 | 0 | -0.06(-1.62%) |
Nov 18, 2013 | 3.711 | 3.743 | 3.692 | 3.701 | 33,781,772 | -0.09(-2.41%) |
Nov 15, 2013 | 3.819 | 3.823 | 3.755 | 3.793 | 0 | -0.01(-0.31%) |
Nov 14, 2013 | 3.776 | 3.827 | 3.774 | 3.804 | 32,809,504 | +0.02(+0.43%) |
Nov 13, 2013 | 3.678 | 3.788 | 3.671 | 3.788 | 35,460,828 | +0.10(+2.77%) |
Nov 12, 2013 | 3.697 | 3.718 | 3.645 | 3.686 | 0 | +0.01(+0.16%) |
Nov 11, 2013 | 3.636 | 3.690 | 3.629 | 3.680 | 31,722,582 | +0.03(+0.84%) |
Nov 08, 2013 | 3.518 | 3.661 | 3.503 | 3.650 | 0 | +0.24(+6.98%) |
Nov 07, 2013 | 3.483 | 3.492 | 3.406 | 3.412 | 58,540,908 | -0.08(-2.38%) |
Nov 06, 2013 | 3.471 | 3.497 | 3.436 | 3.495 | 21,108,206 | +0.02(+0.68%) |
Nov 05, 2013 | 3.455 | 3.487 | 3.417 | 3.471 | 45,000,516 | -0.00(-0.13%) |
Nov 04, 2013 | 3.591 | 3.591 | 3.469 | 3.476 | 43,725,388 | -0.10(-2.85%) |
Nov 01, 2013 | 3.582 | 3.596 | 3.553 | 3.578 | 0 | +0.02(+0.43%) |
Oct 31, 2013 | 3.575 | 3.600 | 3.556 | 3.563 | 31,247,410 | -0.01(-0.20%) |
Oct 30, 2013 | 3.584 | 3.600 | 3.539 | 3.570 | 21,745,038 | -0.00(-0.07%) |
Oct 29, 2013 | 3.563 | 3.579 | 3.530 | 3.572 | 41,343,708 | +0.00(+0.13%) |
Oct 28, 2013 | 3.570 | 3.586 | 3.518 | 3.568 | 39,732,380 | -0.01(-0.20%) |
Oct 25, 2013 | 3.629 | 3.631 | 3.563 | 3.575 | 0 | -0.03(-0.94%) |
Oct 24, 2013 | 3.645 | 3.668 | 3.604 | 3.609 | 25,199,428 | -0.03(-0.75%) |
Oct 23, 2013 | 3.692 | 3.692 | 3.624 | 3.636 | 26,882,114 | -0.06(-1.71%) |
Oct 22, 2013 | 3.718 | 3.720 | 3.666 | 3.699 | 19,120,842 | -0.02(-0.50%) |
Oct 21, 2013 | 3.753 | 3.755 | 3.706 | 3.718 | 20,785,252 | +0.01(+0.25%) |
Oct 18, 2013 | 3.659 | 3.720 | 3.645 | 3.708 | 27,186,412 | +0.04(+1.15%) |
Oct 17, 2013 | 3.631 | 3.675 | 3.631 | 3.666 | 22,737,130 | +0.01(+0.19%) |
Oct 16, 2013 | 3.636 | 3.673 | 3.631 | 3.659 | 22,243,642 | +0.04(+1.23%) |
Oct 15, 2013 | 3.633 | 3.654 | 3.612 | 3.614 | 22,247,172 | -0.02(-0.52%) |
Oct 14, 2013 | 3.570 | 3.633 | 3.570 | 3.633 | 17,742,560 | +0.05(+1.51%) |
Oct 11, 2013 | 3.553 | 3.598 | 3.542 | 3.579 | 0 | -0.03(-0.81%) |
Oct 10, 2013 | 3.596 | 3.619 | 3.570 | 3.609 | 23,746,024 | +0.04(+1.08%) |
Oct 09, 2013 | 3.650 | 3.652 | 3.551 | 3.570 | 0 | -0.06(-1.55%) |
Oct 08, 2013 | 3.647 | 3.699 | 3.598 | 3.626 | 30,962,974 | -0.03(-0.83%) |
Oct 07, 2013 | 3.643 | 3.682 | 3.624 | 3.657 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 3.603 | 3.687 | 3.593 | 3.657 | 26,244,488 | +0.05(+1.37%) |
Oct 03, 2013 | 3.647 | 3.681 | 3.590 | 3.607 | 46,544,720 | -0.04(-1.03%) |
Oct 02, 2013 | 3.610 | 3.659 | 3.610 | 3.645 | 17,230,096 | -0.00(-0.06%) |
Oct 01, 2013 | 3.654 | 3.672 | 3.627 | 3.647 | 24,181,844 | -0.00(-0.06%) |
Sep 30, 2013 | 3.617 | 3.675 | 3.596 | 3.650 | 24,144,676 | -0.00(-0.13%) |
Sep 27, 2013 | 3.647 | 3.678 | 3.633 | 3.654 | 0 | -0.02(-0.57%) |
Sep 26, 2013 | 3.697 | 3.704 | 3.654 | 3.675 | 15,840,781 | -0.01(-0.35%) |
Sep 25, 2013 | 3.675 | 3.715 | 3.659 | 3.688 | 24,846,602 | +0.01(+0.16%) |
Sep 24, 2013 | 3.671 | 3.697 | 3.650 | 3.682 | 24,245,434 | +0.01(+0.38%) |
Sep 23, 2013 | 3.701 | 3.732 | 3.647 | 3.668 | 28,897,568 | -0.04(-0.98%) |
Sep 20, 2013 | 3.746 | 3.769 | 3.697 | 3.705 | 0 | -0.03(-0.82%) |
Sep 19, 2013 | 3.769 | 3.776 | 3.720 | 3.735 | 24,255,846 | -0.02(-0.46%) |
Sep 18, 2013 | 3.722 | 3.762 | 3.704 | 3.753 | 28,569,068 | +0.03(+0.88%) |
Sep 17, 2013 | 3.722 | 3.751 | 3.706 | 3.720 | 0 | +0.01(+0.32%) |
Sep 16, 2013 | 3.734 | 3.762 | 3.704 | 3.708 | 25,108,224 | +0.00(+0.06%) |
Sep 13, 2013 | 3.694 | 3.722 | 3.668 | 3.706 | 0 | +0.02(+0.64%) |
Sep 12, 2013 | 3.666 | 3.729 | 3.666 | 3.682 | 32,381,734 | -0.00(-0.06%) |
Sep 11, 2013 | 3.619 | 3.694 | 3.594 | 3.685 | 42,225,608 | +0.06(+1.68%) |
Sep 10, 2013 | 3.575 | 3.626 | 3.558 | 3.624 | 31,125,424 | +0.08(+2.15%) |
Sep 09, 2013 | 3.518 | 3.549 | 3.509 | 3.548 | 26,152,432 | +0.06(+1.65%) |
Sep 06, 2013 | 3.507 | 3.525 | 3.463 | 3.490 | 0 | -0.01(-0.40%) |
Sep 05, 2013 | 3.481 | 3.518 | 3.478 | 3.504 | 18,517,060 | +0.01(+0.27%) |
Sep 04, 2013 | 3.462 | 3.516 | 3.457 | 3.495 | 23,670,548 | +0.03(+0.95%) |
Sep 03, 2013 | 3.469 | 3.511 | 3.441 | 3.462 | 30,312,660 | +0.00(+0.07%) |
Aug 30, 2013 | 3.467 | 3.476 | 3.443 | 3.460 | 0 | -0.00(-0.14%) |
Aug 29, 2013 | 3.460 | 3.497 | 3.450 | 3.464 | 29,270,870 | -0.01(-0.20%) |
Aug 28, 2013 | 3.478 | 3.504 | 3.457 | 3.471 | 33,864,184 | -0.00(-0.03%) |
Aug 27, 2013 | 3.483 | 3.507 | 3.460 | 3.473 | 29,557,228 | -0.04(-1.27%) |
Aug 26, 2013 | 3.511 | 3.525 | 3.502 | 3.517 | 32,010,508 | +0.01(+0.23%) |
Aug 23, 2013 | 3.514 | 3.542 | 3.502 | 3.509 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 3.488 | 3.542 | 3.488 | 3.509 | 13,745,834 | +0.02(+0.54%) |
Aug 21, 2013 | 3.485 | 3.530 | 3.476 | 3.490 | 27,867,682 | -0.02(-0.47%) |
Aug 20, 2013 | 3.488 | 3.530 | 3.483 | 3.507 | 24,963,962 | +0.02(+0.50%) |
Aug 19, 2013 | 3.524 | 3.536 | 3.487 | 3.489 | 42,145,700 | -0.06(-1.57%) |
Aug 16, 2013 | 3.524 | 3.594 | 3.517 | 3.545 | 0 | +0.01(+0.42%) |
Aug 15, 2013 | 3.470 | 3.559 | 3.456 | 3.530 | 77,505,448 | +0.02(+0.63%) |
Aug 14, 2013 | 3.358 | 3.529 | 3.356 | 3.508 | 88,746,240 | +0.14(+4.23%) |
Aug 13, 2013 | 3.358 | 3.379 | 3.337 | 3.365 | 21,146,230 | +0.01(+0.35%) |
Aug 12, 2013 | 3.244 | 3.403 | 3.060 | 3.354 | 27,563,524 | -0.03(-0.83%) |
Aug 09, 2013 | 3.295 | 3.433 | 3.293 | 3.382 | 97,078,584 | -0.05(-1.42%) |
Aug 08, 2013 | 3.426 | 3.446 | 3.386 | 3.430 | 35,769,896 | +0.02(+0.68%) |
Aug 07, 2013 | 3.391 | 3.442 | 3.389 | 3.407 | 26,178,052 | -0.00(-0.07%) |
Aug 06, 2013 | 3.463 | 3.470 | 3.403 | 3.410 | 21,952,140 | -0.05(-1.48%) |
Aug 05, 2013 | 3.435 | 3.473 | 3.418 | 3.461 | 19,837,978 | +0.02(+0.47%) |
Aug 02, 2013 | 3.410 | 3.452 | 3.386 | 3.445 | 22,455,910 | +0.03(+0.82%) |
Aug 01, 2013 | 3.382 | 3.424 | 3.342 | 3.417 | 29,740,938 | +0.05(+1.42%) |
Jul 31, 2013 | 3.347 | 3.403 | 3.344 | 3.369 | 0 | +0.01(+0.17%) |
Jul 30, 2013 | 3.319 | 3.407 | 3.316 | 3.363 | 0 | +0.06(+1.69%) |
Jul 29, 2013 | 3.307 | 3.349 | 3.298 | 3.307 | 0 | -0.01(-0.21%) |
Jul 26, 2013 | 3.288 | 3.333 | 3.288 | 3.314 | 0 | -0.01(-0.42%) |
Jul 25, 2013 | 3.314 | 3.371 | 3.291 | 3.328 | 0 | +0.01(+0.35%) |
Jul 24, 2013 | 3.347 | 3.356 | 3.312 | 3.316 | 0 | +0.00(+0.00%) |
Jul 23, 2013 | 3.363 | 3.363 | 3.309 | 3.316 | 0 | -0.00(-0.14%) |
Jul 22, 2013 | 3.335 | 3.379 | 3.307 | 3.321 | 31,320,726 | -0.00(-0.07%) |
Jul 19, 2013 | 3.375 | 3.391 | 3.288 | 3.323 | 51,477,008 | -0.07(-2.13%) |
Jul 18, 2013 | 3.405 | 3.417 | 3.351 | 3.396 | 36,898,352 | -0.01(-0.38%) |
Jul 17, 2013 | 3.428 | 3.440 | 3.400 | 3.408 | 16,062,287 | -0.02(-0.58%) |
Jul 16, 2013 | 3.424 | 3.447 | 3.406 | 3.428 | 0 | +0.02(+0.55%) |
Jul 15, 2013 | 3.424 | 3.424 | 3.356 | 3.410 | 21,567,204 | -0.01(-0.20%) |
Jul 12, 2013 | 3.407 | 3.449 | 3.396 | 3.417 | 0 | +0.00(+0.07%) |
Jul 11, 2013 | 3.386 | 3.419 | 3.379 | 3.414 | 0 | +0.05(+1.39%) |
Jul 10, 2013 | 3.323 | 3.377 | 3.314 | 3.368 | 0 | +0.04(+1.33%) |
Jul 09, 2013 | 3.314 | 3.344 | 3.305 | 3.324 | 0 | +0.02(+0.54%) |
Jul 08, 2013 | 3.333 | 3.349 | 3.288 | 3.306 | 0 | -0.02(-0.53%) |
Jul 05, 2013 | 3.307 | 3.330 | 3.285 | 3.323 | 0 | +0.03(+0.78%) |
Jul 03, 2013 | 3.260 | 3.337 | 3.260 | 3.298 | 0 | +0.01(+0.28%) |
Jul 02, 2013 | 3.272 | 3.337 | 3.258 | 3.288 | 0 | -0.00(-0.07%) |
Jul 01, 2013 | 3.300 | 3.307 | 3.271 | 3.291 | 0 | +0.01(+0.43%) |
Jun 28, 2013 | 3.270 | 3.309 | 3.228 | 3.277 | 46,227,292 | +0.01(+0.21%) |
Jun 27, 2013 | 3.309 | 3.314 | 3.235 | 3.270 | 0 | -0.03(-0.92%) |
Jun 26, 2013 | 3.356 | 3.359 | 3.286 | 3.300 | 62,104,488 | -0.02(-0.56%) |
Jun 25, 2013 | 3.330 | 3.337 | 3.284 | 3.319 | 0 | +0.02(+0.71%) |
Jun 24, 2013 | 3.316 | 3.358 | 3.293 | 3.295 | 0 | -0.07(-2.05%) |
Jun 21, 2013 | 3.389 | 3.400 | 3.309 | 3.364 | 76,514,008 | -0.01(-0.17%) |
Jun 20, 2013 | 3.435 | 3.440 | 3.345 | 3.370 | 0 | -0.09(-2.70%) |
Jun 19, 2013 | 3.391 | 3.613 | 3.379 | 3.463 | 0 | +0.10(+3.06%) |
Jun 18, 2013 | 3.398 | 3.435 | 3.333 | 3.361 | 52,144,484 | -0.02(-0.62%) |
Jun 17, 2013 | 3.375 | 3.412 | 3.356 | 3.382 | 0 | +0.03(+0.98%) |
Jun 14, 2013 | 3.365 | 3.370 | 3.326 | 3.349 | 0 | -0.00(-0.14%) |
Jun 13, 2013 | 3.267 | 3.370 | 3.265 | 3.354 | 25,307,374 | +0.07(+2.28%) |
Jun 12, 2013 | 3.323 | 3.350 | 3.260 | 3.279 | 33,485,064 | -0.03(-0.85%) |
Jun 11, 2013 | 3.326 | 3.372 | 3.307 | 3.307 | 31,744,162 | -0.06(-1.87%) |
Jun 10, 2013 | 3.363 | 3.391 | 3.344 | 3.370 | 24,011,338 | -0.00(-0.03%) |
Jun 07, 2013 | 3.349 | 3.393 | 3.335 | 3.371 | 0 | +0.05(+1.37%) |
Jun 06, 2013 | 3.305 | 3.351 | 3.302 | 3.326 | 36,533,656 | +0.02(+0.64%) |
Jun 05, 2013 | 3.372 | 3.398 | 3.295 | 3.305 | 0 | -0.07(-2.14%) |
Jun 04, 2013 | 3.393 | 3.454 | 3.356 | 3.377 | 0 | +0.00(+0.14%) |
Jun 03, 2013 | 3.382 | 3.407 | 3.302 | 3.372 | 47,612,472 | -0.00(-0.14%) |
May 31, 2013 | 3.396 | 3.445 | 3.377 | 3.377 | 61,865,508 | -0.04(-1.09%) |
May 30, 2013 | 3.365 | 3.448 | 3.356 | 3.414 | 0 | +0.04(+1.32%) |
May 29, 2013 | 3.370 | 3.391 | 3.356 | 3.370 | 35,891,416 | -0.02(-0.62%) |
May 28, 2013 | 3.419 | 3.428 | 3.358 | 3.391 | 29,919,118 | -0.00(-0.07%) |
May 24, 2013 | 3.396 | 3.424 | 3.356 | 3.393 | 0 | -0.02(-0.62%) |
May 23, 2013 | 3.321 | 3.425 | 3.312 | 3.414 | 42,193,904 | +0.05(+1.60%) |
May 22, 2013 | 3.496 | 3.496 | 3.347 | 3.361 | 51,462,112 | -0.12(-3.49%) |
May 21, 2013 | 3.466 | 3.496 | 3.425 | 3.482 | 38,327,060 | +0.04(+1.05%) |
May 20, 2013 | 3.439 | 3.459 | 3.427 | 3.446 | 0 | -0.01(-0.20%) |
May 17, 2013 | 3.413 | 3.476 | 3.388 | 3.453 | 0 | +0.06(+1.64%) |
May 16, 2013 | 3.409 | 3.443 | 3.385 | 3.397 | 33,200,776 | -0.02(-0.44%) |
May 15, 2013 | 3.339 | 3.425 | 3.339 | 3.412 | 0 | +0.11(+3.20%) |
May 13, 2013 | 3.353 | 3.367 | 3.293 | 3.306 | 31,203,040 | -0.07(-2.06%) |
May 10, 2013 | 3.297 | 3.390 | 3.297 | 3.376 | 0 | +0.15(+4.53%) |
May 09, 2013 | 3.169 | 3.244 | 3.165 | 3.230 | 60,935,632 | +0.00(+0.08%) |
May 08, 2013 | 3.174 | 3.246 | 3.163 | 3.227 | 35,955,500 | +0.06(+1.82%) |
May 07, 2013 | 3.211 | 3.218 | 3.139 | 3.169 | 0 | -0.04(-1.30%) |
May 06, 2013 | 3.221 | 3.238 | 3.193 | 3.211 | 0 | -0.01(-0.29%) |
May 03, 2013 | 3.228 | 3.244 | 3.207 | 3.221 | 0 | +0.01(+0.43%) |
May 02, 2013 | 3.167 | 3.216 | 3.149 | 3.207 | 34,828,128 | +0.04(+1.17%) |