Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 3.324 | 3.369 | 3.369 | 3.369 | 3,629,772 | +0.05(+1.53%) |
Dec 30, 2013 | 3.293 | 3.318 | 3.286 | 3.318 | 2,685,870 | -0.01(-0.19%) |
Dec 27, 2013 | 3.318 | 3.331 | 3.305 | 3.324 | 3,456,347 | -0.01(-0.38%) |
Dec 26, 2013 | 3.312 | 3.350 | 3.305 | 3.337 | 2,375,208 | +0.04(+1.35%) |
Dec 24, 2013 | 3.267 | 3.293 | 3.267 | 3.293 | 1,366,880 | +0.01(+0.39%) |
Dec 23, 2013 | 3.248 | 3.286 | 3.242 | 3.280 | 2,520,104 | +0.03(+0.97%) |
Dec 20, 2013 | 3.223 | 3.248 | 3.214 | 3.248 | 3,603,190 | +0.00(+0.00%) |
Dec 19, 2013 | 3.204 | 3.248 | 3.198 | 3.248 | 2,159,432 | +0.02(+0.59%) |
Dec 18, 2013 | 3.173 | 3.229 | 3.154 | 3.229 | 3,628,431 | +0.07(+2.20%) |
Dec 17, 2013 | 3.173 | 3.179 | 3.141 | 3.160 | 1,973,448 | -0.03(-0.80%) |
Dec 16, 2013 | 3.166 | 3.188 | 3.160 | 3.185 | 2,642,117 | +0.06(+1.82%) |
Dec 13, 2013 | 3.141 | 3.141 | 3.109 | 3.128 | 2,771,401 | -0.01(-0.40%) |
Dec 12, 2013 | 3.154 | 3.166 | 3.128 | 3.141 | 7,081,088 | -0.06(-1.78%) |
Dec 11, 2013 | 3.236 | 3.248 | 3.198 | 3.198 | 6,267,626 | -0.07(-2.13%) |
Dec 10, 2013 | 3.261 | 3.280 | 3.255 | 3.267 | 2,138,904 | +0.00(+0.00%) |
Dec 09, 2013 | 3.261 | 3.280 | 3.242 | 3.267 | 2,721,464 | +0.01(+0.39%) |
Dec 06, 2013 | 3.255 | 3.267 | 3.236 | 3.255 | 2,978,103 | +0.07(+2.19%) |
Dec 05, 2013 | 3.211 | 3.211 | 3.173 | 3.185 | 2,661,939 | -0.01(-0.40%) |
Dec 04, 2013 | 3.198 | 3.220 | 3.173 | 3.198 | 5,734,126 | -0.04(-1.37%) |
Dec 03, 2013 | 3.274 | 3.279 | 3.229 | 3.242 | 5,318,390 | -0.01(-0.39%) |
Dec 02, 2013 | 3.280 | 3.293 | 3.255 | 3.255 | 3,091,904 | +0.03(+0.78%) |
Nov 29, 2013 | 3.236 | 3.248 | 3.217 | 3.229 | 2,771,094 | +0.03(+0.79%) |
Nov 27, 2013 | 3.166 | 3.217 | 3.166 | 3.204 | 5,375,296 | +0.10(+3.27%) |
Nov 26, 2013 | 3.109 | 3.119 | 3.090 | 3.103 | 3,954,670 | +0.01(+0.20%) |
Nov 25, 2013 | 3.103 | 3.109 | 3.090 | 3.097 | 3,242,338 | +0.02(+0.62%) |
Nov 22, 2013 | 3.135 | 3.141 | 3.065 | 3.078 | 15,406,323 | -0.03(-1.02%) |
Nov 21, 2013 | 3.097 | 3.116 | 3.084 | 3.109 | 15,072,257 | +0.04(+1.45%) |
Nov 20, 2013 | 3.084 | 3.103 | 3.059 | 3.065 | 4,715,681 | -0.03(-0.82%) |
Nov 19, 2013 | 3.090 | 3.109 | 3.078 | 3.090 | 3,979,044 | +0.01(+0.21%) |
Nov 18, 2013 | 3.135 | 3.147 | 3.078 | 3.084 | 13,753,878 | -0.06(-1.81%) |
Nov 15, 2013 | 3.116 | 3.147 | 3.097 | 3.141 | 5,221,729 | +0.01(+0.41%) |
Nov 14, 2013 | 3.103 | 3.128 | 3.103 | 3.128 | 4,755,678 | +0.03(+1.02%) |
Nov 13, 2013 | 3.059 | 3.103 | 3.052 | 3.097 | 4,177,952 | +0.01(+0.20%) |
Nov 12, 2013 | 3.103 | 3.122 | 3.084 | 3.090 | 3,616,938 | -0.06(-1.81%) |
Nov 11, 2013 | 3.147 | 3.154 | 3.122 | 3.147 | 3,785,204 | +0.03(+0.81%) |
Nov 08, 2013 | 3.033 | 3.122 | 3.027 | 3.122 | 8,893,511 | +0.12(+4.01%) |
Nov 07, 2013 | 3.065 | 3.071 | 3.002 | 3.002 | 6,467,359 | -0.06(-2.07%) |
Nov 06, 2013 | 3.090 | 3.097 | 3.059 | 3.065 | 4,853,741 | -0.05(-1.63%) |
Nov 05, 2013 | 3.084 | 3.122 | 3.052 | 3.116 | 11,162,158 | -0.03(-1.01%) |
Nov 04, 2013 | 3.173 | 3.176 | 3.128 | 3.147 | 4,175,724 | -0.01(-0.40%) |
Nov 01, 2013 | 3.166 | 3.179 | 3.147 | 3.160 | 9,154,421 | -0.03(-0.80%) |
Oct 31, 2013 | 3.223 | 3.236 | 3.173 | 3.185 | 6,842,487 | -0.02(-0.59%) |
Oct 30, 2013 | 3.217 | 3.236 | 3.185 | 3.204 | 8,859,650 | -0.03(-0.78%) |
Oct 29, 2013 | 3.242 | 3.255 | 3.211 | 3.229 | 10,420,299 | -0.15(-4.32%) |
Oct 28, 2013 | 3.318 | 3.375 | 3.286 | 3.375 | 22,361,436 | +0.01(+0.38%) |
Oct 25, 2013 | 3.343 | 3.369 | 3.324 | 3.362 | 7,505,596 | -0.03(-0.93%) |
Oct 24, 2013 | 3.293 | 3.400 | 3.286 | 3.394 | 46,796,652 | +0.15(+4.69%) |
Oct 23, 2013 | 3.239 | 3.248 | 3.211 | 3.242 | 32,596,750 | -0.03(-0.78%) |
Oct 22, 2013 | 3.201 | 3.274 | 3.198 | 3.267 | 38,022,644 | +0.08(+2.38%) |
Oct 21, 2013 | 3.173 | 3.201 | 3.166 | 3.192 | 4,048,729 | +0.01(+0.20%) |
Oct 18, 2013 | 3.176 | 3.185 | 3.160 | 3.185 | 3,098,712 | -0.01(-0.40%) |
Oct 17, 2013 | 3.141 | 3.204 | 3.135 | 3.198 | 3,934,196 | +0.07(+2.23%) |
Oct 16, 2013 | 3.128 | 3.147 | 3.116 | 3.128 | 3,266,650 | +0.00(+0.00%) |
Oct 15, 2013 | 3.135 | 3.141 | 3.122 | 3.128 | 2,483,465 | -0.01(-0.20%) |
Oct 14, 2013 | 3.078 | 3.135 | 3.071 | 3.135 | 3,462,125 | +0.00(+0.00%) |
Oct 11, 2013 | 3.103 | 3.135 | 3.090 | 3.135 | 3,808,352 | +0.04(+1.43%) |
Oct 10, 2013 | 3.033 | 3.090 | 3.033 | 3.090 | 3,956,259 | +0.11(+3.61%) |
Oct 09, 2013 | 2.989 | 2.989 | 2.957 | 2.983 | 6,691,972 | +0.03(+0.86%) |
Oct 08, 2013 | 3.014 | 3.014 | 2.957 | 2.957 | 11,095,631 | -0.11(-3.71%) |
Oct 07, 2013 | 3.027 | 3.078 | 3.021 | 3.071 | 5,677,616 | -0.04(-1.22%) |
Oct 04, 2013 | 3.078 | 3.109 | 3.065 | 3.109 | 15,294,153 | -0.01(-0.20%) |
Oct 03, 2013 | 3.103 | 3.122 | 3.078 | 3.116 | 11,083,564 | +0.01(+0.20%) |
Oct 02, 2013 | 3.084 | 3.109 | 3.068 | 3.109 | 3,549,582 | +0.01(+0.41%) |
Oct 01, 2013 | 3.078 | 3.109 | 3.059 | 3.097 | 6,716,271 | +0.05(+1.66%) |
Sep 30, 2013 | 3.021 | 3.052 | 3.014 | 3.046 | 4,300,013 | -0.01(-0.41%) |
Sep 27, 2013 | 3.052 | 3.065 | 3.040 | 3.059 | 3,447,317 | +0.00(+0.00%) |
Sep 26, 2013 | 3.059 | 3.071 | 3.046 | 3.059 | 2,657,464 | -0.02(-0.62%) |
Sep 25, 2013 | 3.040 | 3.084 | 3.040 | 3.078 | 3,966,546 | +0.05(+1.67%) |
Sep 24, 2013 | 3.046 | 3.052 | 3.014 | 3.027 | 2,944,648 | -0.01(-0.21%) |
Sep 23, 2013 | 3.065 | 3.071 | 3.008 | 3.033 | 5,110,503 | -0.06(-1.84%) |
Sep 20, 2013 | 3.084 | 3.109 | 3.071 | 3.090 | 4,983,525 | -0.04(-1.21%) |
Sep 19, 2013 | 3.160 | 3.160 | 3.116 | 3.128 | 5,077,637 | -0.04(-1.20%) |
Sep 18, 2013 | 3.081 | 3.217 | 3.078 | 3.166 | 17,741,672 | +0.14(+4.60%) |
Sep 17, 2013 | 3.021 | 3.059 | 3.008 | 3.027 | 18,119,244 | -0.10(-3.24%) |
Sep 16, 2013 | 3.116 | 3.147 | 3.040 | 3.128 | 12,389,466 | +0.04(+1.23%) |
Sep 13, 2013 | 3.052 | 3.103 | 3.052 | 3.090 | 2,571,245 | +0.05(+1.67%) |
Sep 12, 2013 | 3.040 | 3.059 | 3.027 | 3.040 | 2,026,660 | -0.03(-0.83%) |
Sep 11, 2013 | 3.059 | 3.065 | 3.033 | 3.065 | 2,859,352 | -0.06(-1.83%) |
Sep 10, 2013 | 3.109 | 3.128 | 3.090 | 3.122 | 3,093,801 | +0.05(+1.65%) |
Sep 09, 2013 | 3.036 | 3.078 | 3.033 | 3.071 | 5,224,442 | +0.08(+2.75%) |
Sep 06, 2013 | 2.976 | 3.002 | 2.945 | 2.989 | 4,697,579 | +0.02(+0.64%) |
Sep 05, 2013 | 2.945 | 2.976 | 2.938 | 2.970 | 4,964,859 | +0.09(+3.08%) |
Sep 04, 2013 | 2.862 | 2.894 | 2.850 | 2.881 | 2,779,076 | +0.01(+0.44%) |
Sep 03, 2013 | 2.875 | 2.894 | 2.850 | 2.869 | 2,151,058 | +0.03(+1.12%) |
Aug 30, 2013 | 2.894 | 2.900 | 2.824 | 2.837 | 2,903,023 | -0.04(-1.54%) |
Aug 29, 2013 | 2.888 | 2.919 | 2.881 | 2.881 | 3,325,860 | -0.01(-0.44%) |
Aug 28, 2013 | 2.862 | 2.913 | 2.856 | 2.894 | 5,929,237 | +0.08(+2.93%) |
Aug 27, 2013 | 2.862 | 2.875 | 2.812 | 2.812 | 4,840,297 | -0.15(-4.93%) |
Aug 26, 2013 | 2.957 | 2.970 | 2.945 | 2.957 | 2,418,391 | +0.00(+0.00%) |
Aug 23, 2013 | 2.970 | 2.976 | 2.938 | 2.957 | 2,980,442 | +0.01(+0.21%) |
Aug 22, 2013 | 2.945 | 2.964 | 2.932 | 2.951 | 1,627,038 | +0.03(+0.87%) |
Aug 21, 2013 | 2.919 | 2.964 | 2.900 | 2.926 | 3,423,457 | +0.01(+0.22%) |
Aug 20, 2013 | 2.888 | 2.932 | 2.875 | 2.919 | 10,322,748 | -0.01(-0.43%) |
Aug 19, 2013 | 2.983 | 2.983 | 2.932 | 2.932 | 5,799,948 | -0.08(-2.73%) |
Aug 16, 2013 | 2.983 | 3.027 | 2.976 | 3.014 | 4,289,082 | +0.05(+1.71%) |
Aug 15, 2013 | 2.989 | 2.989 | 2.941 | 2.964 | 4,370,124 | -0.06(-2.09%) |
Aug 14, 2013 | 3.014 | 3.046 | 3.014 | 3.027 | 6,201,717 | +0.03(+1.06%) |
Aug 13, 2013 | 2.970 | 2.995 | 2.951 | 2.995 | 5,513,101 | +0.04(+1.28%) |
Aug 12, 2013 | 2.970 | 2.983 | 2.945 | 2.957 | 2,950,590 | +0.00(+0.00%) |
Aug 09, 2013 | 2.951 | 2.983 | 2.945 | 2.957 | 3,971,369 | -0.01(-0.21%) |
Aug 08, 2013 | 2.913 | 2.964 | 2.907 | 2.964 | 4,823,365 | +0.06(+2.18%) |
Aug 07, 2013 | 2.907 | 2.913 | 2.875 | 2.900 | 3,377,902 | +0.01(+0.22%) |
Aug 06, 2013 | 2.919 | 2.932 | 2.881 | 2.894 | 3,226,901 | -0.07(-2.35%) |
Aug 05, 2013 | 2.964 | 2.970 | 2.938 | 2.964 | 6,079,129 | +0.11(+3.77%) |
Aug 02, 2013 | 2.840 | 2.869 | 2.831 | 2.856 | 4,585,649 | -0.01(-0.22%) |
Aug 01, 2013 | 2.856 | 2.874 | 2.831 | 2.862 | 9,762,248 | +0.22(+8.39%) |
Jul 31, 2013 | 2.615 | 2.660 | 2.612 | 2.641 | 3,138,721 | +0.03(+1.21%) |
Jul 30, 2013 | 2.609 | 2.628 | 2.596 | 2.609 | 3,032,394 | -0.08(-2.83%) |
Jul 29, 2013 | 2.679 | 2.704 | 2.660 | 2.685 | 4,202,182 | +0.01(+0.24%) |
Jul 26, 2013 | 2.672 | 2.691 | 2.656 | 2.679 | 2,116,422 | -0.03(-0.94%) |
Jul 25, 2013 | 2.685 | 2.704 | 2.669 | 2.704 | 2,380,623 | +0.02(+0.71%) |
Jul 24, 2013 | 2.679 | 2.701 | 2.672 | 2.685 | 2,259,749 | +0.02(+0.71%) |
Jul 23, 2013 | 2.691 | 2.691 | 2.653 | 2.666 | 2,287,968 | -0.04(-1.41%) |
Jul 22, 2013 | 2.691 | 2.710 | 2.685 | 2.704 | 2,099,174 | +0.03(+0.95%) |
Jul 19, 2013 | 2.679 | 2.688 | 2.660 | 2.679 | 3,218,415 | -0.04(-1.40%) |
Jul 18, 2013 | 2.704 | 2.723 | 2.691 | 2.717 | 3,278,678 | +0.01(+0.47%) |
Jul 17, 2013 | 2.685 | 2.723 | 2.682 | 2.704 | 3,901,998 | +0.05(+1.91%) |
Jul 16, 2013 | 2.647 | 2.660 | 2.628 | 2.653 | 2,219,360 | -0.02(-0.71%) |
Jul 15, 2013 | 2.650 | 2.679 | 2.641 | 2.672 | 4,561,096 | +0.08(+2.93%) |
Jul 12, 2013 | 2.565 | 2.596 | 2.552 | 2.596 | 3,863,680 | +0.04(+1.48%) |
Jul 11, 2013 | 2.527 | 2.571 | 2.514 | 2.558 | 2,587,354 | +0.04(+1.76%) |
Jul 10, 2013 | 2.501 | 2.539 | 2.492 | 2.514 | 1,668,212 | +0.00(+0.00%) |
Jul 09, 2013 | 2.533 | 2.552 | 2.495 | 2.514 | 3,683,092 | -0.04(-1.49%) |
Jul 08, 2013 | 2.520 | 2.555 | 2.514 | 2.552 | 4,309,987 | +0.08(+3.33%) |
Jul 05, 2013 | 2.489 | 2.495 | 2.438 | 2.470 | 3,523,819 | +0.01(+0.52%) |
Jul 03, 2013 | 2.425 | 2.457 | 2.416 | 2.457 | 2,027,226 | +0.03(+1.31%) |
Jul 02, 2013 | 2.425 | 2.438 | 2.394 | 2.425 | 2,732,573 | -0.04(-1.80%) |
Jul 01, 2013 | 2.463 | 2.495 | 2.457 | 2.470 | 1,695,682 | +0.04(+1.56%) |
Jun 28, 2013 | 2.444 | 2.463 | 2.419 | 2.432 | 3,422,489 | +0.01(+0.52%) |
Jun 27, 2013 | 2.444 | 2.457 | 2.406 | 2.419 | 2,080,248 | -0.01(-0.52%) |
Jun 26, 2013 | 2.425 | 2.444 | 2.413 | 2.432 | 2,330,997 | +0.02(+0.79%) |
Jun 25, 2013 | 2.400 | 2.419 | 2.371 | 2.413 | 5,379,176 | +0.05(+2.14%) |
Jun 24, 2013 | 2.362 | 2.394 | 2.343 | 2.362 | 4,484,909 | -0.03(-1.32%) |
Jun 21, 2013 | 2.413 | 2.425 | 2.356 | 2.394 | 3,644,187 | +0.03(+1.07%) |
Jun 20, 2013 | 2.432 | 2.438 | 2.362 | 2.368 | 3,538,506 | -0.04(-1.58%) |
Jun 19, 2013 | 2.451 | 2.463 | 2.387 | 2.406 | 3,392,090 | -0.07(-2.81%) |
Jun 18, 2013 | 2.482 | 2.489 | 2.460 | 2.476 | 2,438,572 | +0.04(+1.82%) |
Jun 17, 2013 | 2.457 | 2.476 | 2.425 | 2.432 | 4,594,581 | -0.01(-0.26%) |
Jun 14, 2013 | 2.482 | 2.489 | 2.406 | 2.438 | 6,295,627 | -0.01(-0.52%) |
Jun 13, 2013 | 2.425 | 2.457 | 2.413 | 2.451 | 3,011,909 | +0.08(+3.48%) |
Jun 12, 2013 | 2.425 | 2.425 | 2.368 | 2.368 | 2,971,791 | -0.04(-1.84%) |
Jun 11, 2013 | 2.381 | 2.428 | 2.375 | 2.413 | 2,368,784 | -0.03(-1.30%) |
Jun 10, 2013 | 2.438 | 2.444 | 2.413 | 2.444 | 6,114,290 | -0.02(-0.77%) |
Jun 07, 2013 | 2.406 | 2.463 | 2.387 | 2.463 | 3,112,574 | +0.06(+2.37%) |
Jun 06, 2013 | 2.394 | 2.406 | 2.368 | 2.406 | 2,604,510 | +0.01(+0.26%) |
Jun 05, 2013 | 2.400 | 2.419 | 2.390 | 2.400 | 3,745,309 | +0.01(+0.26%) |
Jun 04, 2013 | 2.413 | 2.432 | 2.390 | 2.394 | 2,622,739 | -0.03(-1.05%) |
Jun 03, 2013 | 2.394 | 2.419 | 2.375 | 2.419 | 3,453,138 | +0.06(+2.41%) |
May 31, 2013 | 2.394 | 2.413 | 2.362 | 2.362 | 5,914,885 | -0.02(-0.80%) |
May 30, 2013 | 2.381 | 2.400 | 2.375 | 2.381 | 2,135,084 | +0.03(+1.35%) |
May 29, 2013 | 2.337 | 2.349 | 2.324 | 2.349 | 1,964,762 | -0.01(-0.27%) |
May 28, 2013 | 2.356 | 2.368 | 2.337 | 2.356 | 3,814,978 | +0.01(+0.54%) |
May 24, 2013 | 2.305 | 2.343 | 2.299 | 2.343 | 1,882,025 | +0.00(+0.00%) |
May 23, 2013 | 2.337 | 2.349 | 2.318 | 2.343 | 3,446,884 | -0.02(-0.80%) |
May 22, 2013 | 2.400 | 2.432 | 2.356 | 2.362 | 4,896,886 | +0.00(+0.00%) |
May 21, 2013 | 2.387 | 2.394 | 2.349 | 2.362 | 4,504,815 | -0.06(-2.36%) |
May 20, 2013 | 2.400 | 2.425 | 2.400 | 2.419 | 3,014,799 | -0.02(-0.78%) |
May 17, 2013 | 2.425 | 2.438 | 2.413 | 2.438 | 4,208,074 | +0.08(+3.49%) |
May 16, 2013 | 2.330 | 2.375 | 2.324 | 2.356 | 4,023,833 | +0.05(+2.20%) |
May 15, 2013 | 2.299 | 2.311 | 2.286 | 2.305 | 2,935,299 | +0.04(+1.68%) |
May 13, 2013 | 2.254 | 2.273 | 2.235 | 2.267 | 5,238,222 | -0.03(-1.38%) |
May 10, 2013 | 2.280 | 2.311 | 2.273 | 2.299 | 5,116,742 | +0.04(+1.68%) |
May 09, 2013 | 2.273 | 2.281 | 2.242 | 2.261 | 6,382,830 | +0.04(+1.71%) |
May 08, 2013 | 2.194 | 2.223 | 2.191 | 2.223 | 3,166,080 | +0.06(+2.63%) |
May 07, 2013 | 2.166 | 2.182 | 2.159 | 2.166 | 4,082,915 | +0.00(+0.00%) |
May 06, 2013 | 2.147 | 2.172 | 2.134 | 2.166 | 2,169,816 | +0.02(+0.88%) |
May 03, 2013 | 2.147 | 2.147 | 2.128 | 2.147 | 2,435,309 | +0.01(+0.30%) |
May 02, 2013 | 2.121 | 2.147 | 2.115 | 2.140 | 1,485,605 | +0.01(+0.30%) |
May 01, 2013 | 2.159 | 2.166 | 2.121 | 2.134 | 2,875,741 | -0.04(-1.75%) |
Apr 30, 2013 | 2.159 | 2.172 | 2.128 | 2.172 | 14,378,054 | +0.05(+2.39%) |
Apr 29, 2013 | 2.102 | 2.121 | 2.102 | 2.121 | 4,171,536 | +0.04(+2.13%) |
Apr 26, 2013 | 2.077 | 2.090 | 2.058 | 2.077 | 3,590,217 | -0.01(-0.61%) |
Apr 25, 2013 | 2.052 | 2.090 | 2.052 | 2.090 | 10,551,866 | +0.08(+3.77%) |
Apr 24, 2013 | 1.982 | 2.014 | 1.982 | 2.014 | 11,909,180 | +0.04(+2.25%) |
Apr 23, 2013 | 1.944 | 1.976 | 1.944 | 1.969 | 2,261,808 | +0.06(+2.98%) |
Apr 22, 2013 | 1.874 | 1.912 | 1.868 | 1.912 | 1,876,729 | +0.09(+4.86%) |
Apr 19, 2013 | 1.811 | 1.824 | 1.805 | 1.824 | 959,393 | +0.03(+1.41%) |
Apr 18, 2013 | 1.836 | 1.836 | 1.792 | 1.798 | 3,091,381 | -0.06(-3.07%) |
Apr 17, 2013 | 1.874 | 1.874 | 1.830 | 1.855 | 2,191,030 | -0.03(-1.68%) |
Apr 16, 2013 | 1.874 | 1.887 | 1.862 | 1.887 | 1,469,220 | +0.05(+2.76%) |
Apr 15, 2013 | 1.881 | 1.887 | 1.830 | 1.836 | 2,947,793 | -0.05(-2.68%) |
Apr 12, 2013 | 1.893 | 1.906 | 1.881 | 1.887 | 2,576,964 | +0.00(+0.00%) |
Apr 11, 2013 | 1.887 | 1.906 | 1.881 | 1.887 | 1,837,895 | +0.01(+0.34%) |
Apr 10, 2013 | 1.862 | 1.887 | 1.862 | 1.881 | 2,728,513 | +0.04(+2.41%) |
Apr 09, 2013 | 1.836 | 1.843 | 1.811 | 1.836 | 2,615,189 | +0.03(+1.40%) |
Apr 08, 2013 | 1.792 | 1.811 | 1.786 | 1.811 | 3,223,173 | -0.03(-1.72%) |
Apr 05, 2013 | 1.811 | 1.843 | 1.798 | 1.843 | 2,378,035 | -0.01(-0.68%) |
Apr 04, 2013 | 1.855 | 1.868 | 1.836 | 1.855 | 2,084,369 | +0.00(+0.00%) |
Apr 03, 2013 | 1.893 | 1.900 | 1.849 | 1.855 | 4,440,580 | -0.02(-1.01%) |
Apr 02, 2013 | 1.881 | 1.893 | 1.862 | 1.874 | 3,250,862 | +0.02(+1.02%) |
Apr 01, 2013 | 1.900 | 1.900 | 1.843 | 1.855 | 2,695,927 | -0.04(-2.33%) |
Mar 28, 2013 | 1.874 | 1.900 | 1.871 | 1.900 | 7,836,995 | +0.04(+2.39%) |
Mar 27, 2013 | 1.849 | 1.874 | 1.836 | 1.855 | 3,482,051 | +0.03(+1.38%) |
Mar 26, 2013 | 1.811 | 1.843 | 1.811 | 1.830 | 2,092,184 | -0.01(-0.34%) |
Mar 25, 2013 | 1.893 | 1.893 | 1.824 | 1.836 | 3,727,605 | -0.04(-2.36%) |
Mar 22, 2013 | 1.893 | 1.900 | 1.868 | 1.881 | 2,333,001 | +0.03(+1.37%) |
Mar 21, 2013 | 1.881 | 1.893 | 1.855 | 1.855 | 3,699,192 | -0.05(-2.66%) |
Mar 20, 2013 | 1.906 | 1.912 | 1.887 | 1.906 | 1,868,094 | +0.03(+1.35%) |
Mar 19, 2013 | 1.912 | 1.925 | 1.874 | 1.881 | 4,042,248 | -0.02(-1.00%) |
Mar 18, 2013 | 1.893 | 1.919 | 1.881 | 1.900 | 4,571,839 | -0.02(-0.99%) |
Mar 15, 2013 | 1.938 | 1.938 | 1.919 | 1.919 | 1,761,580 | -0.02(-0.98%) |
Mar 14, 2013 | 1.925 | 1.950 | 1.925 | 1.938 | 1,536,266 | +0.01(+0.33%) |
Mar 13, 2013 | 1.919 | 1.950 | 1.906 | 1.931 | 4,803,071 | +0.02(+0.99%) |
Mar 12, 2013 | 1.919 | 1.925 | 1.893 | 1.912 | 4,937,248 | +0.00(+0.00%) |
Mar 11, 2013 | 1.881 | 1.916 | 1.874 | 1.912 | 6,804,875 | +0.01(+0.33%) |
Mar 08, 2013 | 1.912 | 1.919 | 1.887 | 1.906 | 2,904,879 | -0.01(-0.33%) |
Mar 07, 2013 | 1.912 | 1.919 | 1.900 | 1.912 | 4,499,991 | -0.04(-2.27%) |
Mar 06, 2013 | 1.976 | 1.982 | 1.938 | 1.957 | 2,348,956 | -0.03(-1.59%) |
Mar 05, 2013 | 1.982 | 2.007 | 1.976 | 1.988 | 2,846,060 | +0.01(+0.32%) |
Mar 04, 2013 | 1.957 | 1.982 | 1.944 | 1.982 | 4,596,111 | -0.02(-0.95%) |
Mar 01, 2013 | 1.938 | 2.025 | 1.925 | 2.001 | 8,444,345 | -0.09(-4.24%) |
Feb 28, 2013 | 2.093 | 2.121 | 2.090 | 2.090 | 2,338,427 | +0.01(+0.30%) |
Feb 27, 2013 | 2.014 | 2.087 | 2.007 | 2.083 | 2,883,056 | +0.04(+1.86%) |
Feb 26, 2013 | 2.045 | 2.055 | 2.014 | 2.045 | 2,434,043 | +0.01(+0.62%) |
Feb 25, 2013 | 2.115 | 2.127 | 2.026 | 2.033 | 3,545,352 | -0.09(-4.46%) |
Feb 22, 2013 | 2.115 | 2.134 | 2.096 | 2.128 | 2,766,259 | +0.06(+2.75%) |
Feb 21, 2013 | 2.090 | 2.096 | 2.058 | 2.071 | 3,604,480 | -0.05(-2.39%) |
Feb 20, 2013 | 2.166 | 2.169 | 2.121 | 2.121 | 1,821,564 | -0.05(-2.33%) |
Feb 19, 2013 | 2.159 | 2.182 | 2.153 | 2.172 | 1,949,686 | +0.04(+2.08%) |
Feb 15, 2013 | 2.153 | 2.166 | 2.121 | 2.128 | 1,846,579 | -0.03(-1.47%) |
Feb 14, 2013 | 2.147 | 2.166 | 2.134 | 2.159 | 2,344,545 | -0.01(-0.58%) |
Feb 13, 2013 | 2.172 | 2.204 | 2.166 | 2.172 | 5,220,382 | -0.03(-1.44%) |
Feb 12, 2013 | 2.172 | 2.204 | 2.166 | 2.204 | 4,113,472 | +0.12(+5.78%) |
Feb 11, 2013 | 2.096 | 2.102 | 2.077 | 2.083 | 1,521,069 | -0.04(-1.79%) |
Feb 08, 2013 | 2.106 | 2.128 | 2.102 | 2.121 | 4,457,011 | +0.06(+2.76%) |
Feb 07, 2013 | 2.071 | 2.090 | 2.045 | 2.064 | 1,563,275 | +0.00(+0.00%) |
Feb 06, 2013 | 2.039 | 2.077 | 2.039 | 2.064 | 1,501,015 | +0.04(+2.19%) |
Feb 04, 2013 | 2.033 | 2.039 | 2.007 | 2.020 | 3,164,297 | -0.05(-2.45%) |
Feb 01, 2013 | 2.071 | 2.077 | 2.052 | 2.071 | 2,159,118 | -0.01(-0.61%) |
Jan 31, 2013 | 2.064 | 2.090 | 2.058 | 2.083 | 4,105,549 | +0.03(+1.23%) |
Jan 30, 2013 | 2.033 | 2.064 | 2.020 | 2.058 | 5,458,405 | -0.02(-0.91%) |
Jan 29, 2013 | 2.071 | 2.083 | 2.058 | 2.077 | 2,993,670 | -0.04(-1.80%) |
Jan 28, 2013 | 2.140 | 2.147 | 2.109 | 2.115 | 1,987,638 | -0.04(-1.76%) |
Jan 25, 2013 | 2.153 | 2.166 | 2.128 | 2.153 | 3,491,215 | +0.01(+0.29%) |
Jan 24, 2013 | 2.121 | 2.159 | 2.115 | 2.147 | 2,424,951 | +0.04(+2.11%) |
Jan 23, 2013 | 2.102 | 2.109 | 2.090 | 2.102 | 4,512,738 | -0.04(-1.78%) |
Jan 22, 2013 | 2.134 | 2.147 | 2.121 | 2.140 | 3,525,094 | -0.03(-1.17%) |
Jan 18, 2013 | 2.172 | 2.178 | 2.147 | 2.166 | 1,591,703 | +0.00(+0.00%) |
Jan 17, 2013 | 2.159 | 2.182 | 2.153 | 2.166 | 2,656,534 | +0.01(+0.29%) |
Jan 16, 2013 | 2.128 | 2.166 | 2.121 | 2.159 | 4,655,007 | -0.06(-2.85%) |
Jan 15, 2013 | 2.223 | 2.242 | 2.210 | 2.223 | 3,125,321 | -0.04(-1.96%) |
Jan 14, 2013 | 2.235 | 2.273 | 2.226 | 2.267 | 6,195,676 | +0.05(+2.29%) |
Jan 11, 2013 | 2.216 | 2.219 | 2.185 | 2.216 | 4,848,136 | +0.03(+1.16%) |
Jan 10, 2013 | 2.178 | 2.204 | 2.166 | 2.191 | 3,448,154 | +0.02(+0.87%) |
Jan 09, 2013 | 2.191 | 2.204 | 2.166 | 2.172 | 10,370,457 | +0.06(+3.00%) |
Jan 08, 2013 | 2.077 | 2.109 | 2.071 | 2.109 | 5,001,435 | +0.03(+1.52%) |
Jan 07, 2013 | 2.064 | 2.077 | 2.058 | 2.077 | 2,525,420 | +0.02(+0.92%) |
Jan 04, 2013 | 2.026 | 2.058 | 2.020 | 2.058 | 2,654,627 | +0.03(+1.25%) |
Jan 03, 2013 | 2.052 | 2.058 | 2.026 | 2.033 | 2,067,681 | -0.04(-2.13%) |