Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 3.185 | 3.223 | 3.172 | 3.223 | 6,619,385 | +0.05(+1.60%) |
Mar 28, 2014 | 3.179 | 3.204 | 3.153 | 3.172 | 4,878,531 | -0.05(-1.57%) |
Mar 27, 2014 | 3.217 | 3.223 | 3.198 | 3.223 | 3,754,323 | +0.04(+1.39%) |
Mar 26, 2014 | 3.191 | 3.198 | 3.172 | 3.179 | 22,968,706 | -0.09(-2.71%) |
Mar 25, 2014 | 3.331 | 3.350 | 3.255 | 3.267 | 7,780,283 | -0.06(-1.90%) |
Mar 24, 2014 | 3.309 | 3.337 | 3.293 | 3.331 | 3,018,438 | +0.09(+2.94%) |
Mar 21, 2014 | 3.305 | 3.318 | 3.236 | 3.236 | 4,998,376 | -0.09(-2.67%) |
Mar 20, 2014 | 3.305 | 3.337 | 3.299 | 3.324 | 3,056,932 | -0.01(-0.19%) |
Mar 19, 2014 | 3.381 | 3.388 | 3.312 | 3.331 | 3,365,041 | -0.06(-1.68%) |
Mar 18, 2014 | 3.394 | 3.413 | 3.375 | 3.388 | 3,316,810 | +0.00(+0.00%) |
Mar 17, 2014 | 3.356 | 3.404 | 3.353 | 3.388 | 2,545,062 | +0.05(+1.52%) |
Mar 14, 2014 | 3.324 | 3.343 | 3.312 | 3.337 | 4,755,757 | -0.01(-0.38%) |
Mar 13, 2014 | 3.407 | 3.419 | 3.343 | 3.350 | 3,795,284 | -0.06(-1.86%) |
Mar 12, 2014 | 3.419 | 3.438 | 3.400 | 3.413 | 2,350,986 | -0.01(-0.37%) |
Mar 11, 2014 | 3.457 | 3.470 | 3.426 | 3.426 | 2,889,195 | -0.04(-1.28%) |
Mar 10, 2014 | 3.476 | 3.489 | 3.445 | 3.470 | 2,314,331 | -0.03(-0.72%) |
Mar 07, 2014 | 3.502 | 3.514 | 3.474 | 3.495 | 2,254,413 | +0.01(+0.18%) |
Mar 06, 2014 | 3.502 | 3.527 | 3.483 | 3.489 | 3,219,201 | +0.03(+0.92%) |
Mar 05, 2014 | 3.457 | 3.470 | 3.445 | 3.457 | 2,825,343 | +0.00(+0.00%) |
Mar 04, 2014 | 3.476 | 3.489 | 3.438 | 3.457 | 4,765,947 | +0.00(+0.00%) |
Mar 03, 2014 | 3.457 | 3.489 | 3.451 | 3.457 | 3,553,721 | -0.08(-2.33%) |
Feb 28, 2014 | 3.521 | 3.546 | 3.502 | 3.540 | 3,156,926 | +0.04(+1.08%) |
Feb 27, 2014 | 3.457 | 3.502 | 3.451 | 3.502 | 2,613,258 | +0.08(+2.22%) |
Feb 26, 2014 | 3.438 | 3.451 | 3.419 | 3.426 | 2,561,305 | -0.03(-0.73%) |
Feb 25, 2014 | 3.470 | 3.488 | 3.438 | 3.451 | 2,558,015 | -0.02(-0.55%) |
Feb 24, 2014 | 3.443 | 3.489 | 3.419 | 3.470 | 2,766,208 | +0.03(+0.92%) |
Feb 21, 2014 | 3.464 | 3.470 | 3.438 | 3.438 | 3,272,136 | -0.04(-1.09%) |
Feb 20, 2014 | 3.457 | 3.480 | 3.426 | 3.476 | 1,894,884 | +0.03(+0.73%) |
Feb 19, 2014 | 3.476 | 3.495 | 3.445 | 3.451 | 3,298,893 | -0.08(-2.33%) |
Feb 18, 2014 | 3.521 | 3.546 | 3.508 | 3.533 | 3,392,725 | +0.07(+2.01%) |
Feb 14, 2014 | 3.426 | 3.464 | 3.464 | 3.464 | 5,025,062 | -0.02(-0.55%) |
Feb 13, 2014 | 3.413 | 3.487 | 3.388 | 3.483 | 5,853,639 | -0.06(-1.79%) |
Feb 12, 2014 | 3.540 | 3.552 | 3.514 | 3.546 | 5,215,982 | +0.01(+0.36%) |
Feb 11, 2014 | 3.476 | 3.546 | 3.470 | 3.533 | 3,570,473 | +0.04(+1.27%) |
Feb 10, 2014 | 3.457 | 3.502 | 3.451 | 3.489 | 2,561,876 | +0.03(+0.73%) |
Feb 07, 2014 | 3.438 | 3.470 | 3.419 | 3.464 | 2,760,417 | -0.01(-0.18%) |
Feb 06, 2014 | 3.438 | 3.470 | 3.438 | 3.470 | 2,986,947 | +0.06(+1.86%) |
Feb 05, 2014 | 3.388 | 3.419 | 3.375 | 3.407 | 2,744,827 | +0.04(+1.13%) |
Feb 04, 2014 | 3.337 | 3.388 | 3.337 | 3.369 | 3,344,943 | +0.07(+2.11%) |
Feb 03, 2014 | 3.366 | 3.385 | 3.299 | 3.299 | 7,333,361 | -0.17(-4.93%) |
Jan 31, 2014 | 3.445 | 3.502 | 3.445 | 3.470 | 5,088,576 | -0.06(-1.62%) |
Jan 30, 2014 | 3.508 | 3.540 | 3.483 | 3.527 | 2,591,562 | +0.09(+2.58%) |
Jan 29, 2014 | 3.470 | 3.476 | 3.432 | 3.438 | 3,540,454 | -0.08(-2.16%) |
Jan 28, 2014 | 3.508 | 3.521 | 3.486 | 3.514 | 3,992,610 | +0.13(+3.74%) |
Jan 27, 2014 | 3.419 | 3.438 | 3.356 | 3.388 | 5,252,737 | +0.00(+0.00%) |
Jan 24, 2014 | 3.470 | 3.476 | 3.388 | 3.388 | 11,718,504 | -0.13(-3.78%) |
Jan 23, 2014 | 3.546 | 3.546 | 3.508 | 3.521 | 8,091,272 | -0.04(-1.07%) |
Jan 22, 2014 | 3.552 | 3.559 | 3.527 | 3.559 | 2,252,759 | +0.00(+0.00%) |
Jan 21, 2014 | 3.559 | 3.565 | 3.516 | 3.559 | 3,148,839 | +0.04(+1.26%) |
Jan 17, 2014 | 3.527 | 3.514 | 3.514 | 3.514 | 4,084,481 | -0.04(-1.25%) |
Jan 16, 2014 | 3.571 | 3.578 | 3.527 | 3.559 | 6,695,948 | -0.09(-2.43%) |
Jan 15, 2014 | 3.622 | 3.647 | 3.609 | 3.647 | 4,941,600 | +0.04(+1.05%) |
Jan 14, 2014 | 3.581 | 3.616 | 3.552 | 3.609 | 4,245,597 | +0.11(+3.07%) |
Jan 13, 2014 | 3.521 | 3.559 | 3.495 | 3.502 | 7,724,742 | -0.03(-0.90%) |
Jan 10, 2014 | 3.546 | 3.552 | 3.489 | 3.533 | 8,164,863 | -0.07(-1.93%) |
Jan 09, 2014 | 3.597 | 3.622 | 3.584 | 3.603 | 8,949,896 | +0.05(+1.43%) |
Jan 08, 2014 | 3.521 | 3.559 | 3.514 | 3.552 | 34,030,976 | +0.10(+2.94%) |
Jan 07, 2014 | 3.457 | 3.470 | 3.445 | 3.451 | 4,858,985 | +0.09(+2.83%) |
Jan 06, 2014 | 3.356 | 3.381 | 3.340 | 3.356 | 3,115,669 | +0.00(+0.00%) |
Jan 03, 2014 | 3.324 | 3.375 | 3.324 | 3.356 | 4,332,296 | +0.03(+0.76%) |
Jan 02, 2014 | 3.324 | 3.337 | 3.312 | 3.331 | 3,337,182 | -0.04(-1.13%) |
Dec 31, 2013 | 3.324 | 3.369 | 3.369 | 3.369 | 3,629,825 | +0.05(+1.53%) |
Dec 30, 2013 | 3.293 | 3.318 | 3.286 | 3.318 | 2,685,909 | -0.01(-0.19%) |
Dec 27, 2013 | 3.318 | 3.331 | 3.305 | 3.324 | 3,456,397 | -0.01(-0.38%) |
Dec 26, 2013 | 3.312 | 3.350 | 3.305 | 3.337 | 2,375,243 | +0.04(+1.35%) |
Dec 24, 2013 | 3.267 | 3.293 | 3.267 | 3.293 | 1,366,900 | +0.01(+0.39%) |
Dec 23, 2013 | 3.248 | 3.286 | 3.242 | 3.280 | 2,520,141 | +0.03(+0.97%) |
Dec 20, 2013 | 3.223 | 3.248 | 3.214 | 3.248 | 3,603,242 | +0.00(+0.00%) |
Dec 19, 2013 | 3.204 | 3.248 | 3.198 | 3.248 | 2,159,464 | +0.02(+0.59%) |
Dec 18, 2013 | 3.172 | 3.229 | 3.153 | 3.229 | 3,628,484 | +0.07(+2.20%) |
Dec 17, 2013 | 3.172 | 3.179 | 3.141 | 3.160 | 1,973,477 | -0.03(-0.80%) |
Dec 16, 2013 | 3.166 | 3.188 | 3.160 | 3.185 | 2,642,156 | +0.06(+1.82%) |
Dec 13, 2013 | 3.141 | 3.141 | 3.109 | 3.128 | 2,771,441 | -0.01(-0.40%) |
Dec 12, 2013 | 3.153 | 3.166 | 3.128 | 3.141 | 7,081,192 | -0.06(-1.78%) |
Dec 11, 2013 | 3.236 | 3.248 | 3.198 | 3.198 | 6,267,717 | -0.07(-2.13%) |
Dec 10, 2013 | 3.261 | 3.280 | 3.255 | 3.267 | 2,138,936 | +0.00(+0.00%) |
Dec 09, 2013 | 3.261 | 3.280 | 3.242 | 3.267 | 2,721,503 | +0.01(+0.39%) |
Dec 06, 2013 | 3.255 | 3.267 | 3.236 | 3.255 | 2,978,146 | +0.07(+2.19%) |
Dec 05, 2013 | 3.210 | 3.210 | 3.172 | 3.185 | 2,661,978 | -0.01(-0.40%) |
Dec 04, 2013 | 3.198 | 3.220 | 3.173 | 3.198 | 5,734,210 | -0.04(-1.37%) |
Dec 03, 2013 | 3.274 | 3.279 | 3.229 | 3.242 | 5,318,467 | -0.01(-0.39%) |
Dec 02, 2013 | 3.280 | 3.293 | 3.255 | 3.255 | 3,091,949 | +0.03(+0.78%) |
Nov 29, 2013 | 3.236 | 3.248 | 3.217 | 3.229 | 2,771,135 | +0.03(+0.79%) |
Nov 27, 2013 | 3.166 | 3.217 | 3.166 | 3.204 | 5,375,374 | +0.10(+3.27%) |
Nov 26, 2013 | 3.109 | 3.119 | 3.090 | 3.103 | 3,954,728 | +0.01(+0.20%) |
Nov 25, 2013 | 3.103 | 3.109 | 3.090 | 3.096 | 3,242,385 | +0.02(+0.62%) |
Nov 22, 2013 | 3.134 | 3.141 | 3.065 | 3.077 | 15,406,547 | -0.03(-1.02%) |
Nov 21, 2013 | 3.096 | 3.115 | 3.084 | 3.109 | 15,072,477 | +0.04(+1.45%) |
Nov 20, 2013 | 3.084 | 3.103 | 3.058 | 3.065 | 4,715,750 | -0.03(-0.82%) |
Nov 19, 2013 | 3.090 | 3.109 | 3.077 | 3.090 | 3,979,102 | +0.01(+0.21%) |
Nov 18, 2013 | 3.134 | 3.147 | 3.077 | 3.084 | 13,754,079 | -0.06(-1.81%) |
Nov 15, 2013 | 3.115 | 3.147 | 3.096 | 3.141 | 5,221,805 | +0.01(+0.40%) |
Nov 14, 2013 | 3.103 | 3.128 | 3.103 | 3.128 | 4,755,747 | +0.03(+1.02%) |
Nov 13, 2013 | 3.058 | 3.103 | 3.052 | 3.096 | 4,178,013 | +0.01(+0.21%) |
Nov 12, 2013 | 3.103 | 3.122 | 3.084 | 3.090 | 3,616,991 | -0.06(-1.81%) |
Nov 11, 2013 | 3.147 | 3.153 | 3.122 | 3.147 | 3,785,259 | +0.03(+0.81%) |
Nov 08, 2013 | 3.033 | 3.122 | 3.027 | 3.122 | 8,893,641 | +0.12(+4.01%) |
Nov 07, 2013 | 3.065 | 3.071 | 3.001 | 3.001 | 6,467,453 | -0.06(-2.07%) |
Nov 06, 2013 | 3.090 | 3.096 | 3.058 | 3.065 | 4,853,812 | -0.05(-1.63%) |
Nov 05, 2013 | 3.084 | 3.122 | 3.052 | 3.115 | 11,162,321 | -0.03(-1.01%) |
Nov 04, 2013 | 3.172 | 3.176 | 3.128 | 3.147 | 4,175,785 | -0.01(-0.40%) |
Nov 01, 2013 | 3.166 | 3.179 | 3.147 | 3.160 | 9,154,554 | -0.03(-0.80%) |
Oct 31, 2013 | 3.223 | 3.236 | 3.172 | 3.185 | 6,842,586 | -0.02(-0.59%) |
Oct 30, 2013 | 3.217 | 3.236 | 3.185 | 3.204 | 8,859,779 | -0.03(-0.78%) |
Oct 29, 2013 | 3.242 | 3.255 | 3.210 | 3.229 | 10,420,451 | -0.15(-4.32%) |
Oct 28, 2013 | 3.318 | 3.375 | 3.286 | 3.375 | 22,361,762 | +0.01(+0.38%) |
Oct 25, 2013 | 3.343 | 3.369 | 3.324 | 3.362 | 7,505,705 | -0.03(-0.93%) |
Oct 24, 2013 | 3.293 | 3.400 | 3.286 | 3.394 | 46,797,332 | +0.15(+4.69%) |
Oct 23, 2013 | 3.239 | 3.248 | 3.210 | 3.242 | 32,597,226 | -0.03(-0.78%) |
Oct 22, 2013 | 3.201 | 3.274 | 3.198 | 3.267 | 38,023,200 | +0.08(+2.38%) |
Oct 21, 2013 | 3.172 | 3.201 | 3.166 | 3.191 | 4,048,788 | +0.01(+0.20%) |
Oct 18, 2013 | 3.176 | 3.185 | 3.160 | 3.185 | 3,098,757 | -0.01(-0.40%) |
Oct 17, 2013 | 3.141 | 3.204 | 3.134 | 3.198 | 3,934,254 | +0.07(+2.23%) |
Oct 16, 2013 | 3.128 | 3.147 | 3.115 | 3.128 | 3,266,697 | +0.00(+0.00%) |
Oct 15, 2013 | 3.134 | 3.141 | 3.122 | 3.128 | 2,483,501 | -0.01(-0.20%) |
Oct 14, 2013 | 3.077 | 3.134 | 3.071 | 3.134 | 3,462,176 | +0.00(+0.00%) |
Oct 11, 2013 | 3.103 | 3.134 | 3.090 | 3.134 | 3,808,407 | +0.04(+1.43%) |
Oct 10, 2013 | 3.033 | 3.090 | 3.033 | 3.090 | 3,956,317 | +0.11(+3.61%) |
Oct 09, 2013 | 2.989 | 2.989 | 2.957 | 2.982 | 6,692,070 | +0.03(+0.86%) |
Oct 08, 2013 | 3.014 | 3.014 | 2.957 | 2.957 | 11,095,793 | -0.11(-3.71%) |
Oct 07, 2013 | 3.027 | 3.077 | 3.020 | 3.071 | 5,677,699 | -0.04(-1.22%) |
Oct 04, 2013 | 3.077 | 3.109 | 3.065 | 3.109 | 15,294,376 | -0.01(-0.20%) |
Oct 03, 2013 | 3.103 | 3.122 | 3.077 | 3.115 | 11,083,726 | +0.01(+0.20%) |
Oct 02, 2013 | 3.084 | 3.109 | 3.068 | 3.109 | 3,549,634 | +0.01(+0.41%) |
Oct 01, 2013 | 3.077 | 3.109 | 3.058 | 3.096 | 6,716,369 | +0.05(+1.66%) |
Sep 30, 2013 | 3.020 | 3.052 | 3.014 | 3.046 | 4,300,076 | -0.01(-0.41%) |
Sep 27, 2013 | 3.052 | 3.065 | 3.039 | 3.058 | 3,447,367 | +0.00(+0.00%) |
Sep 26, 2013 | 3.058 | 3.071 | 3.046 | 3.058 | 2,657,502 | -0.02(-0.62%) |
Sep 25, 2013 | 3.039 | 3.084 | 3.039 | 3.077 | 3,966,604 | +0.05(+1.67%) |
Sep 24, 2013 | 3.046 | 3.052 | 3.014 | 3.027 | 2,944,691 | -0.01(-0.21%) |
Sep 23, 2013 | 3.065 | 3.071 | 3.008 | 3.033 | 5,110,578 | -0.06(-1.84%) |
Sep 20, 2013 | 3.084 | 3.109 | 3.071 | 3.090 | 4,983,598 | -0.04(-1.21%) |
Sep 19, 2013 | 3.160 | 3.160 | 3.115 | 3.128 | 5,077,711 | -0.04(-1.20%) |
Sep 18, 2013 | 3.081 | 3.217 | 3.077 | 3.166 | 17,741,930 | +0.14(+4.60%) |
Sep 17, 2013 | 3.020 | 3.058 | 3.008 | 3.027 | 18,119,510 | -0.10(-3.24%) |
Sep 16, 2013 | 3.116 | 3.147 | 3.039 | 3.128 | 12,389,647 | +0.04(+1.23%) |
Sep 13, 2013 | 3.052 | 3.103 | 3.052 | 3.090 | 2,571,282 | +0.05(+1.67%) |
Sep 12, 2013 | 3.039 | 3.058 | 3.027 | 3.039 | 2,026,690 | -0.03(-0.83%) |
Sep 11, 2013 | 3.058 | 3.065 | 3.033 | 3.065 | 2,859,394 | -0.06(-1.83%) |
Sep 10, 2013 | 3.109 | 3.128 | 3.090 | 3.122 | 3,093,846 | +0.05(+1.65%) |
Sep 09, 2013 | 3.036 | 3.077 | 3.033 | 3.071 | 5,224,518 | +0.08(+2.75%) |
Sep 06, 2013 | 2.976 | 3.001 | 2.945 | 2.989 | 4,697,648 | +0.02(+0.64%) |
Sep 05, 2013 | 2.945 | 2.976 | 2.938 | 2.970 | 4,964,931 | +0.09(+3.08%) |
Sep 04, 2013 | 2.862 | 2.894 | 2.850 | 2.881 | 2,779,116 | +0.01(+0.44%) |
Sep 03, 2013 | 2.875 | 2.894 | 2.850 | 2.869 | 2,151,089 | +0.03(+1.12%) |
Aug 30, 2013 | 2.894 | 2.900 | 2.824 | 2.837 | 2,903,066 | -0.04(-1.54%) |
Aug 29, 2013 | 2.888 | 2.919 | 2.881 | 2.881 | 3,325,908 | -0.01(-0.44%) |
Aug 28, 2013 | 2.862 | 2.913 | 2.856 | 2.894 | 5,929,323 | +0.08(+2.93%) |
Aug 27, 2013 | 2.862 | 2.875 | 2.812 | 2.812 | 4,840,368 | -0.15(-4.93%) |
Aug 26, 2013 | 2.957 | 2.970 | 2.945 | 2.957 | 2,418,427 | +0.00(+0.00%) |
Aug 23, 2013 | 2.970 | 2.976 | 2.938 | 2.957 | 2,980,485 | +0.01(+0.21%) |
Aug 22, 2013 | 2.945 | 2.963 | 2.932 | 2.951 | 1,627,062 | +0.03(+0.87%) |
Aug 21, 2013 | 2.919 | 2.963 | 2.900 | 2.925 | 3,423,507 | +0.01(+0.22%) |
Aug 20, 2013 | 2.888 | 2.932 | 2.875 | 2.919 | 10,322,898 | -0.01(-0.43%) |
Aug 19, 2013 | 2.982 | 2.982 | 2.932 | 2.932 | 5,800,033 | -0.08(-2.73%) |
Aug 16, 2013 | 2.982 | 3.027 | 2.976 | 3.014 | 4,289,144 | +0.05(+1.71%) |
Aug 15, 2013 | 2.989 | 2.989 | 2.941 | 2.963 | 4,370,188 | -0.06(-2.09%) |
Aug 14, 2013 | 3.014 | 3.046 | 3.014 | 3.027 | 6,201,807 | +0.03(+1.06%) |
Aug 13, 2013 | 2.970 | 2.995 | 2.951 | 2.995 | 5,513,181 | +0.04(+1.28%) |
Aug 12, 2013 | 2.970 | 2.982 | 2.945 | 2.957 | 2,950,633 | +0.00(+0.00%) |
Aug 09, 2013 | 2.951 | 2.982 | 2.945 | 2.957 | 3,971,427 | -0.01(-0.21%) |
Aug 08, 2013 | 2.913 | 2.963 | 2.907 | 2.963 | 4,823,435 | +0.06(+2.18%) |
Aug 07, 2013 | 2.907 | 2.913 | 2.875 | 2.900 | 3,377,951 | +0.01(+0.22%) |
Aug 06, 2013 | 2.919 | 2.932 | 2.881 | 2.894 | 3,226,948 | -0.07(-2.35%) |
Aug 05, 2013 | 2.963 | 2.970 | 2.938 | 2.963 | 6,079,218 | +0.11(+3.77%) |
Aug 02, 2013 | 2.840 | 2.869 | 2.831 | 2.856 | 4,585,716 | -0.01(-0.22%) |
Aug 01, 2013 | 2.856 | 2.874 | 2.831 | 2.862 | 9,762,391 | +0.22(+8.39%) |
Jul 31, 2013 | 2.615 | 2.660 | 2.612 | 2.641 | 3,138,767 | +0.03(+1.21%) |
Jul 30, 2013 | 2.609 | 2.628 | 2.596 | 2.609 | 3,032,438 | -0.08(-2.83%) |
Jul 29, 2013 | 2.679 | 2.704 | 2.660 | 2.685 | 4,202,243 | +0.01(+0.24%) |
Jul 26, 2013 | 2.672 | 2.691 | 2.656 | 2.679 | 2,116,452 | -0.03(-0.94%) |
Jul 25, 2013 | 2.685 | 2.704 | 2.669 | 2.704 | 2,380,658 | +0.02(+0.71%) |
Jul 24, 2013 | 2.679 | 2.701 | 2.672 | 2.685 | 2,259,782 | +0.02(+0.71%) |
Jul 23, 2013 | 2.691 | 2.691 | 2.653 | 2.666 | 2,288,001 | -0.04(-1.41%) |
Jul 22, 2013 | 2.691 | 2.710 | 2.685 | 2.704 | 2,099,204 | +0.03(+0.95%) |
Jul 19, 2013 | 2.679 | 2.688 | 2.660 | 2.679 | 3,218,462 | -0.04(-1.40%) |
Jul 18, 2013 | 2.704 | 2.723 | 2.691 | 2.717 | 3,278,726 | +0.01(+0.47%) |
Jul 17, 2013 | 2.685 | 2.723 | 2.682 | 2.704 | 3,902,055 | +0.05(+1.91%) |
Jul 16, 2013 | 2.647 | 2.660 | 2.628 | 2.653 | 2,219,392 | -0.02(-0.71%) |
Jul 15, 2013 | 2.650 | 2.679 | 2.641 | 2.672 | 4,561,162 | +0.08(+2.93%) |
Jul 12, 2013 | 2.565 | 2.596 | 2.552 | 2.596 | 3,863,737 | +0.04(+1.49%) |
Jul 11, 2013 | 2.527 | 2.571 | 2.514 | 2.558 | 2,587,392 | +0.04(+1.76%) |
Jul 10, 2013 | 2.501 | 2.539 | 2.492 | 2.514 | 1,668,236 | +0.00(+0.00%) |
Jul 09, 2013 | 2.533 | 2.552 | 2.495 | 2.514 | 3,683,146 | -0.04(-1.49%) |
Jul 08, 2013 | 2.520 | 2.555 | 2.514 | 2.552 | 4,310,050 | +0.08(+3.33%) |
Jul 05, 2013 | 2.489 | 2.495 | 2.438 | 2.470 | 3,523,871 | +0.01(+0.52%) |
Jul 03, 2013 | 2.425 | 2.457 | 2.416 | 2.457 | 2,027,255 | +0.03(+1.31%) |
Jul 02, 2013 | 2.425 | 2.438 | 2.394 | 2.425 | 2,732,613 | -0.04(-1.79%) |
Jul 01, 2013 | 2.463 | 2.495 | 2.457 | 2.470 | 1,695,707 | +0.04(+1.56%) |
Jun 28, 2013 | 2.444 | 2.463 | 2.419 | 2.432 | 3,422,539 | +0.01(+0.52%) |
Jun 27, 2013 | 2.444 | 2.457 | 2.406 | 2.419 | 2,080,279 | -0.01(-0.52%) |
Jun 26, 2013 | 2.425 | 2.444 | 2.413 | 2.432 | 2,331,031 | +0.02(+0.79%) |
Jun 25, 2013 | 2.400 | 2.419 | 2.371 | 2.413 | 5,379,254 | +0.05(+2.14%) |
Jun 24, 2013 | 2.362 | 2.394 | 2.343 | 2.362 | 4,484,975 | -0.03(-1.32%) |
Jun 21, 2013 | 2.413 | 2.425 | 2.356 | 2.394 | 3,644,240 | +0.03(+1.07%) |
Jun 20, 2013 | 2.432 | 2.438 | 2.362 | 2.368 | 3,538,558 | -0.04(-1.58%) |
Jun 19, 2013 | 2.451 | 2.463 | 2.387 | 2.406 | 3,392,139 | -0.07(-2.81%) |
Jun 18, 2013 | 2.482 | 2.489 | 2.460 | 2.476 | 2,438,607 | +0.04(+1.82%) |
Jun 17, 2013 | 2.457 | 2.476 | 2.425 | 2.432 | 4,594,648 | -0.01(-0.26%) |
Jun 14, 2013 | 2.482 | 2.489 | 2.406 | 2.438 | 6,295,718 | -0.01(-0.52%) |
Jun 13, 2013 | 2.425 | 2.457 | 2.413 | 2.451 | 3,011,953 | +0.08(+3.48%) |
Jun 12, 2013 | 2.425 | 2.425 | 2.368 | 2.368 | 2,971,834 | -0.04(-1.84%) |
Jun 11, 2013 | 2.381 | 2.428 | 2.375 | 2.413 | 2,368,819 | -0.03(-1.30%) |
Jun 10, 2013 | 2.438 | 2.444 | 2.413 | 2.444 | 6,114,379 | -0.02(-0.77%) |
Jun 07, 2013 | 2.406 | 2.463 | 2.387 | 2.463 | 3,112,620 | +0.06(+2.37%) |
Jun 06, 2013 | 2.394 | 2.406 | 2.368 | 2.406 | 2,604,548 | +0.01(+0.26%) |
Jun 05, 2013 | 2.400 | 2.419 | 2.390 | 2.400 | 3,745,364 | +0.01(+0.26%) |
Jun 04, 2013 | 2.413 | 2.432 | 2.390 | 2.394 | 2,622,777 | -0.03(-1.05%) |
Jun 03, 2013 | 2.394 | 2.419 | 2.375 | 2.419 | 3,453,188 | +0.06(+2.41%) |
May 31, 2013 | 2.394 | 2.413 | 2.362 | 2.362 | 5,914,971 | -0.02(-0.80%) |
May 30, 2013 | 2.381 | 2.400 | 2.375 | 2.381 | 2,135,116 | +0.03(+1.35%) |
May 29, 2013 | 2.337 | 2.349 | 2.324 | 2.349 | 1,964,791 | -0.01(-0.27%) |
May 28, 2013 | 2.356 | 2.368 | 2.337 | 2.356 | 3,815,034 | +0.01(+0.54%) |
May 24, 2013 | 2.305 | 2.343 | 2.299 | 2.343 | 1,882,053 | +0.00(+0.00%) |
May 23, 2013 | 2.337 | 2.349 | 2.318 | 2.343 | 3,446,935 | -0.02(-0.80%) |
May 22, 2013 | 2.400 | 2.432 | 2.356 | 2.362 | 4,896,957 | +0.00(+0.00%) |
May 21, 2013 | 2.387 | 2.394 | 2.349 | 2.362 | 4,504,881 | -0.06(-2.36%) |
May 20, 2013 | 2.400 | 2.425 | 2.400 | 2.419 | 3,014,842 | -0.02(-0.78%) |
May 17, 2013 | 2.425 | 2.438 | 2.413 | 2.438 | 4,208,135 | +0.08(+3.49%) |
May 16, 2013 | 2.330 | 2.375 | 2.324 | 2.356 | 4,023,891 | +0.05(+2.20%) |
May 15, 2013 | 2.299 | 2.311 | 2.286 | 2.305 | 2,935,342 | +0.04(+1.68%) |
May 13, 2013 | 2.254 | 2.273 | 2.235 | 2.267 | 5,238,298 | -0.03(-1.38%) |
May 10, 2013 | 2.280 | 2.311 | 2.273 | 2.299 | 5,116,817 | +0.04(+1.68%) |
May 09, 2013 | 2.273 | 2.281 | 2.242 | 2.261 | 6,382,923 | +0.04(+1.71%) |
May 08, 2013 | 2.194 | 2.223 | 2.191 | 2.223 | 3,166,127 | +0.06(+2.63%) |
May 07, 2013 | 2.166 | 2.181 | 2.159 | 2.166 | 4,082,975 | +0.00(+0.00%) |
May 06, 2013 | 2.147 | 2.172 | 2.134 | 2.166 | 2,169,847 | +0.02(+0.88%) |
May 03, 2013 | 2.147 | 2.147 | 2.128 | 2.147 | 2,435,345 | +0.01(+0.30%) |
May 02, 2013 | 2.121 | 2.147 | 2.115 | 2.140 | 1,485,627 | +0.01(+0.30%) |
May 01, 2013 | 2.159 | 2.166 | 2.121 | 2.134 | 2,875,783 | -0.04(-1.75%) |
Apr 30, 2013 | 2.159 | 2.172 | 2.128 | 2.172 | 14,378,264 | +0.05(+2.39%) |
Apr 29, 2013 | 2.102 | 2.121 | 2.102 | 2.121 | 4,171,597 | +0.04(+2.13%) |
Apr 26, 2013 | 2.077 | 2.090 | 2.058 | 2.077 | 3,590,269 | -0.01(-0.61%) |
Apr 25, 2013 | 2.052 | 2.090 | 2.052 | 2.090 | 10,552,020 | +0.08(+3.77%) |
Apr 24, 2013 | 1.982 | 2.014 | 1.982 | 2.014 | 11,909,354 | +0.04(+2.25%) |
Apr 23, 2013 | 1.944 | 1.976 | 1.944 | 1.969 | 2,261,841 | +0.06(+2.98%) |
Apr 22, 2013 | 1.874 | 1.912 | 1.868 | 1.912 | 1,876,756 | +0.09(+4.86%) |
Apr 19, 2013 | 1.811 | 1.824 | 1.805 | 1.824 | 959,407 | +0.03(+1.41%) |
Apr 18, 2013 | 1.836 | 1.836 | 1.792 | 1.798 | 3,091,427 | -0.06(-3.07%) |
Apr 17, 2013 | 1.874 | 1.874 | 1.830 | 1.855 | 2,191,062 | -0.03(-1.68%) |
Apr 16, 2013 | 1.874 | 1.887 | 1.862 | 1.887 | 1,469,241 | +0.05(+2.76%) |
Apr 15, 2013 | 1.881 | 1.887 | 1.830 | 1.836 | 2,947,836 | -0.05(-2.68%) |
Apr 12, 2013 | 1.893 | 1.906 | 1.881 | 1.887 | 2,577,002 | +0.00(+0.00%) |
Apr 11, 2013 | 1.887 | 1.906 | 1.881 | 1.887 | 1,837,921 | +0.01(+0.34%) |
Apr 10, 2013 | 1.862 | 1.887 | 1.862 | 1.881 | 2,728,553 | +0.04(+2.41%) |
Apr 09, 2013 | 1.836 | 1.843 | 1.811 | 1.836 | 2,615,227 | +0.03(+1.40%) |
Apr 08, 2013 | 1.792 | 1.811 | 1.786 | 1.811 | 3,223,220 | -0.03(-1.72%) |
Apr 05, 2013 | 1.811 | 1.843 | 1.798 | 1.843 | 2,378,070 | -0.01(-0.68%) |
Apr 04, 2013 | 1.855 | 1.868 | 1.836 | 1.855 | 2,084,399 | +0.00(+0.00%) |
Apr 03, 2013 | 1.893 | 1.900 | 1.849 | 1.855 | 4,440,645 | -0.02(-1.01%) |
Apr 02, 2013 | 1.881 | 1.893 | 1.862 | 1.874 | 3,250,910 | +0.02(+1.02%) |