Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.628 | 3.712 | 3.587 | 3.684 | 943,527 | +0.05(+1.34%) |
Apr 29, 2014 | 3.677 | 3.732 | 3.615 | 3.635 | 1,437,896 | -0.02(-0.57%) |
Apr 28, 2014 | 3.732 | 3.753 | 3.608 | 3.656 | 857,502 | -0.04(-1.13%) |
Apr 25, 2014 | 3.802 | 3.802 | 3.671 | 3.698 | 730,208 | -0.10(-2.74%) |
Apr 24, 2014 | 3.871 | 3.871 | 3.743 | 3.802 | 337,624 | -0.03(-0.72%) |
Apr 23, 2014 | 3.871 | 3.899 | 3.802 | 3.830 | 764,446 | -0.06(-1.43%) |
Apr 22, 2014 | 3.920 | 3.927 | 3.712 | 3.885 | 1,536,494 | -0.04(-1.06%) |
Apr 21, 2014 | 3.906 | 3.947 | 3.819 | 3.927 | 577,233 | +0.00(+0.00%) |
Apr 17, 2014 | 3.954 | 3.927 | 3.927 | 3.927 | 436,460 | -0.03(-0.70%) |
Apr 16, 2014 | 3.941 | 4.010 | 3.816 | 3.954 | 693,876 | +0.03(+0.71%) |
Apr 15, 2014 | 4.079 | 4.100 | 3.802 | 3.927 | 1,949,975 | -0.15(-3.74%) |
Apr 14, 2014 | 4.149 | 4.163 | 3.948 | 4.079 | 943,527 | -0.03(-0.84%) |
Apr 11, 2014 | 4.128 | 4.218 | 4.093 | 4.114 | 778,012 | -0.03(-0.84%) |
Apr 10, 2014 | 4.239 | 4.304 | 4.142 | 4.149 | 1,075,191 | -0.10(-2.29%) |
Apr 09, 2014 | 4.204 | 4.308 | 4.194 | 4.246 | 875,676 | +0.07(+1.66%) |
Apr 08, 2014 | 4.128 | 4.239 | 4.072 | 4.176 | 859,331 | +0.04(+1.01%) |
Apr 07, 2014 | 4.281 | 4.301 | 4.079 | 4.135 | 1,187,290 | -0.17(-4.03%) |
Apr 04, 2014 | 4.412 | 4.489 | 4.274 | 4.308 | 1,129,539 | -0.06(-1.27%) |
Apr 03, 2014 | 4.509 | 4.551 | 4.260 | 4.364 | 1,335,209 | -0.21(-4.55%) |
Apr 02, 2014 | 4.614 | 4.634 | 4.544 | 4.572 | 367,711 | -0.04(-0.90%) |
Apr 01, 2014 | 4.641 | 4.697 | 4.572 | 4.614 | 599,113 | -0.03(-0.75%) |
Mar 31, 2014 | 4.489 | 4.676 | 4.489 | 4.648 | 2,140,260 | +0.21(+4.69%) |
Mar 28, 2014 | 4.294 | 4.461 | 4.274 | 4.440 | 1,045,970 | +0.17(+4.07%) |
Mar 27, 2014 | 4.204 | 4.426 | 4.187 | 4.267 | 1,781,542 | +0.06(+1.49%) |
Mar 26, 2014 | 4.357 | 4.398 | 4.149 | 4.204 | 2,272,768 | -0.15(-3.50%) |
Mar 25, 2014 | 4.454 | 4.516 | 4.301 | 4.357 | 784,358 | -0.06(-1.26%) |
Mar 24, 2014 | 4.641 | 4.697 | 4.357 | 4.412 | 1,360,480 | -0.19(-4.07%) |
Mar 21, 2014 | 4.600 | 4.877 | 4.565 | 4.600 | 2,049,601 | +0.11(+2.47%) |
Mar 20, 2014 | 4.648 | 4.662 | 4.482 | 4.489 | 845,694 | -0.15(-3.29%) |
Mar 19, 2014 | 4.759 | 4.822 | 4.614 | 4.641 | 641,466 | -0.10(-2.19%) |
Mar 18, 2014 | 4.912 | 4.912 | 4.704 | 4.745 | 1,458,664 | -0.15(-2.98%) |
Mar 17, 2014 | 5.078 | 5.078 | 4.829 | 4.891 | 1,275,661 | -0.17(-3.42%) |
Mar 14, 2014 | 4.926 | 5.106 | 4.926 | 5.064 | 920,678 | +0.14(+2.82%) |
Mar 13, 2014 | 4.933 | 5.002 | 4.891 | 4.926 | 1,165,653 | +0.01(+0.14%) |
Mar 12, 2014 | 4.898 | 5.009 | 4.780 | 4.919 | 1,170,258 | -0.00(-0.07%) |
Mar 11, 2014 | 4.971 | 5.033 | 4.895 | 4.922 | 1,066,615 | -0.06(-1.11%) |
Mar 10, 2014 | 4.929 | 5.005 | 4.888 | 4.978 | 978,386 | +0.06(+1.12%) |
Mar 07, 2014 | 4.915 | 4.995 | 4.819 | 4.922 | 2,005,513 | +0.01(+0.28%) |
Mar 06, 2014 | 4.756 | 4.964 | 4.708 | 4.908 | 2,821,562 | +0.17(+3.50%) |
Mar 05, 2014 | 4.590 | 4.749 | 4.570 | 4.742 | 1,714,613 | +0.14(+3.00%) |
Mar 04, 2014 | 4.590 | 4.708 | 4.501 | 4.604 | 1,603,350 | +0.10(+2.15%) |
Mar 03, 2014 | 4.528 | 4.583 | 4.397 | 4.507 | 1,307,083 | -0.08(-1.66%) |
Feb 28, 2014 | 4.390 | 4.770 | 4.390 | 4.583 | 3,348,186 | +0.41(+9.95%) |
Feb 27, 2014 | 4.183 | 4.217 | 4.100 | 4.169 | 886,993 | -0.04(-0.99%) |
Feb 26, 2014 | 4.231 | 4.307 | 4.169 | 4.210 | 578,168 | -0.02(-0.49%) |
Feb 25, 2014 | 4.300 | 4.335 | 4.210 | 4.231 | 588,500 | -0.06(-1.29%) |
Feb 24, 2014 | 4.328 | 4.362 | 4.259 | 4.286 | 731,429 | -0.02(-0.48%) |
Feb 21, 2014 | 4.265 | 4.335 | 4.196 | 4.307 | 507,758 | +0.05(+1.14%) |
Feb 20, 2014 | 4.079 | 4.314 | 4.072 | 4.259 | 1,047,637 | +0.21(+5.12%) |
Feb 19, 2014 | 4.106 | 4.113 | 4.003 | 4.051 | 476,332 | -0.08(-2.01%) |
Feb 18, 2014 | 4.134 | 4.141 | 4.058 | 4.134 | 421,330 | +0.03(+0.84%) |
Feb 14, 2014 | 4.065 | 4.100 | 4.100 | 4.100 | 328,788 | +0.03(+0.85%) |
Feb 13, 2014 | 4.072 | 4.127 | 4.017 | 4.065 | 622,082 | -0.03(-0.84%) |
Feb 12, 2014 | 4.024 | 4.106 | 3.989 | 4.100 | 525,516 | +0.08(+1.89%) |
Feb 11, 2014 | 4.051 | 4.098 | 3.823 | 4.024 | 1,293,848 | -0.04(-1.02%) |
Feb 10, 2014 | 4.176 | 4.176 | 4.003 | 4.065 | 490,697 | -0.08(-2.00%) |
Feb 07, 2014 | 4.141 | 4.203 | 4.044 | 4.148 | 574,195 | +0.02(+0.50%) |
Feb 06, 2014 | 4.065 | 4.155 | 4.017 | 4.127 | 711,141 | +0.08(+1.88%) |
Feb 05, 2014 | 4.044 | 4.072 | 3.941 | 4.051 | 636,476 | +0.00(+0.00%) |
Feb 04, 2014 | 4.072 | 4.148 | 3.999 | 4.051 | 682,416 | -0.01(-0.17%) |
Feb 03, 2014 | 4.176 | 4.176 | 3.996 | 4.058 | 746,351 | -0.11(-2.65%) |
Jan 31, 2014 | 4.079 | 4.217 | 4.010 | 4.169 | 706,482 | -0.01(-0.33%) |
Jan 30, 2014 | 4.058 | 4.203 | 4.017 | 4.183 | 651,421 | +0.19(+4.67%) |
Jan 29, 2014 | 4.065 | 4.089 | 3.975 | 3.996 | 663,912 | -0.10(-2.36%) |
Jan 28, 2014 | 4.024 | 4.127 | 4.010 | 4.093 | 664,292 | +0.08(+2.07%) |
Jan 27, 2014 | 4.037 | 4.203 | 3.899 | 4.010 | 600,644 | -0.05(-1.19%) |
Jan 24, 2014 | 4.210 | 4.245 | 4.044 | 4.058 | 1,204,861 | -0.17(-3.93%) |
Jan 23, 2014 | 4.169 | 4.238 | 4.127 | 4.224 | 689,683 | +0.06(+1.33%) |
Jan 22, 2014 | 4.148 | 4.196 | 4.128 | 4.169 | 557,765 | +0.03(+0.67%) |
Jan 21, 2014 | 4.231 | 4.283 | 4.058 | 4.141 | 979,824 | -0.08(-1.80%) |
Jan 17, 2014 | 4.300 | 4.217 | 4.217 | 4.217 | 436,986 | -0.07(-1.61%) |
Jan 16, 2014 | 4.203 | 4.342 | 4.203 | 4.286 | 624,679 | +0.07(+1.64%) |
Jan 15, 2014 | 4.445 | 4.445 | 4.217 | 4.217 | 887,504 | -0.23(-5.13%) |
Jan 14, 2014 | 4.445 | 4.501 | 4.418 | 4.445 | 675,796 | +0.01(+0.16%) |
Jan 13, 2014 | 4.590 | 4.590 | 4.397 | 4.438 | 807,244 | -0.15(-3.31%) |
Jan 10, 2014 | 4.604 | 4.660 | 4.563 | 4.590 | 654,695 | -0.01(-0.15%) |
Jan 09, 2014 | 4.749 | 4.798 | 4.570 | 4.597 | 959,722 | -0.17(-3.62%) |
Jan 08, 2014 | 4.590 | 4.832 | 4.590 | 4.770 | 1,638,595 | +0.18(+3.92%) |
Jan 07, 2014 | 4.487 | 4.625 | 4.480 | 4.590 | 1,062,251 | +0.13(+2.95%) |
Jan 06, 2014 | 4.459 | 4.597 | 4.380 | 4.459 | 1,175,440 | +0.01(+0.31%) |
Jan 03, 2014 | 4.203 | 4.480 | 4.203 | 4.445 | 1,311,197 | +0.27(+6.46%) |
Jan 02, 2014 | 4.210 | 4.238 | 4.106 | 4.176 | 750,841 | -0.03(-0.82%) |
Dec 31, 2013 | 4.203 | 4.210 | 4.210 | 4.210 | 557,768 | +0.01(+0.16%) |
Dec 30, 2013 | 4.189 | 4.217 | 4.169 | 4.203 | 258,482 | +0.00(+0.00%) |
Dec 27, 2013 | 4.314 | 4.314 | 4.148 | 4.203 | 324,404 | -0.08(-1.78%) |
Dec 26, 2013 | 4.231 | 4.321 | 4.217 | 4.279 | 266,033 | +0.07(+1.64%) |
Dec 24, 2013 | 4.169 | 4.238 | 4.141 | 4.210 | 271,808 | +0.03(+0.83%) |
Dec 23, 2013 | 4.127 | 4.224 | 4.106 | 4.176 | 447,609 | +0.06(+1.34%) |
Dec 20, 2013 | 3.871 | 4.189 | 3.865 | 4.120 | 1,066,550 | +0.26(+6.62%) |
Dec 19, 2013 | 3.941 | 4.003 | 3.837 | 3.865 | 757,584 | -0.09(-2.27%) |
Dec 18, 2013 | 3.975 | 4.058 | 3.851 | 3.954 | 872,492 | +0.01(+0.18%) |
Dec 17, 2013 | 4.037 | 4.058 | 3.934 | 3.947 | 770,109 | -0.10(-2.39%) |
Dec 16, 2013 | 4.079 | 4.176 | 4.024 | 4.044 | 817,084 | +0.00(+0.00%) |
Dec 13, 2013 | 4.065 | 4.134 | 3.982 | 4.044 | 710,712 | -0.01(-0.34%) |
Dec 12, 2013 | 4.113 | 4.127 | 3.947 | 4.058 | 1,004,275 | +0.00(+0.09%) |
Dec 11, 2013 | 4.217 | 4.220 | 4.004 | 4.055 | 1,321,606 | -0.14(-3.39%) |
Dec 10, 2013 | 4.197 | 4.271 | 4.170 | 4.197 | 656,964 | -0.02(-0.48%) |
Dec 09, 2013 | 4.332 | 4.346 | 4.190 | 4.217 | 682,489 | -0.14(-3.11%) |
Dec 06, 2013 | 4.231 | 4.359 | 4.136 | 4.352 | 832,819 | +0.18(+4.38%) |
Dec 05, 2013 | 4.292 | 4.312 | 4.149 | 4.170 | 853,439 | -0.14(-3.14%) |
Dec 04, 2013 | 4.224 | 4.332 | 4.136 | 4.305 | 775,806 | +0.04(+0.95%) |
Dec 03, 2013 | 4.359 | 4.440 | 4.224 | 4.264 | 578,521 | -0.12(-2.63%) |
Dec 02, 2013 | 4.508 | 4.508 | 4.332 | 4.380 | 905,771 | -0.09(-2.12%) |
Nov 29, 2013 | 4.461 | 4.535 | 4.440 | 4.474 | 286,252 | +0.05(+1.07%) |
Nov 27, 2013 | 4.535 | 4.562 | 4.359 | 4.427 | 802,195 | -0.10(-2.24%) |
Nov 26, 2013 | 4.271 | 4.535 | 4.271 | 4.528 | 919,493 | +0.25(+5.85%) |
Nov 25, 2013 | 4.447 | 4.461 | 4.258 | 4.278 | 437,949 | -0.17(-3.81%) |
Nov 22, 2013 | 4.292 | 4.454 | 4.224 | 4.447 | 984,203 | +0.16(+3.79%) |
Nov 21, 2013 | 4.068 | 4.298 | 4.048 | 4.285 | 953,320 | +0.23(+5.68%) |
Nov 20, 2013 | 4.109 | 4.116 | 4.007 | 4.055 | 652,609 | -0.02(-0.50%) |
Nov 19, 2013 | 4.109 | 4.149 | 3.953 | 4.075 | 1,472,440 | -0.03(-0.82%) |
Nov 18, 2013 | 4.380 | 4.380 | 4.095 | 4.109 | 1,360,878 | -0.26(-5.89%) |
Nov 15, 2013 | 4.325 | 4.393 | 4.265 | 4.366 | 762,464 | +0.03(+0.62%) |
Nov 14, 2013 | 4.380 | 4.440 | 4.278 | 4.339 | 892,017 | -0.06(-1.38%) |
Nov 13, 2013 | 4.400 | 4.420 | 4.285 | 4.400 | 791,389 | -0.05(-1.22%) |
Nov 12, 2013 | 4.434 | 4.562 | 4.353 | 4.454 | 2,126,438 | -0.01(-0.30%) |
Nov 11, 2013 | 4.298 | 4.522 | 4.278 | 4.468 | 1,117,920 | +0.14(+3.29%) |
Nov 08, 2013 | 4.210 | 4.352 | 4.174 | 4.325 | 895,453 | +0.12(+2.73%) |
Nov 07, 2013 | 4.231 | 4.285 | 3.439 | 4.210 | 3,734,581 | -0.06(-1.43%) |
Nov 06, 2013 | 4.488 | 4.495 | 4.231 | 4.271 | 1,464,164 | -0.19(-4.25%) |
Nov 05, 2013 | 4.413 | 4.488 | 4.339 | 4.461 | 592,548 | -0.01(-0.15%) |
Nov 04, 2013 | 4.434 | 4.501 | 4.400 | 4.468 | 791,647 | +0.07(+1.54%) |
Nov 01, 2013 | 4.535 | 4.569 | 4.373 | 4.400 | 1,313,939 | -0.16(-3.56%) |
Oct 31, 2013 | 4.420 | 4.589 | 4.325 | 4.562 | 1,457,749 | +0.14(+3.06%) |
Oct 30, 2013 | 4.515 | 4.616 | 4.332 | 4.427 | 2,124,968 | -0.06(-1.36%) |
Oct 29, 2013 | 4.556 | 4.576 | 4.319 | 4.488 | 1,282,310 | -0.07(-1.63%) |
Oct 28, 2013 | 4.576 | 4.637 | 4.474 | 4.562 | 1,650,053 | -0.01(-0.15%) |
Oct 25, 2013 | 4.576 | 4.759 | 4.535 | 4.569 | 2,606,418 | -0.01(-0.15%) |
Oct 24, 2013 | 4.285 | 4.583 | 4.231 | 4.576 | 2,121,560 | +0.29(+6.79%) |
Oct 23, 2013 | 4.082 | 4.292 | 4.071 | 4.285 | 1,383,754 | +0.18(+4.28%) |
Oct 22, 2013 | 4.204 | 4.210 | 4.041 | 4.109 | 1,020,925 | -0.05(-1.14%) |
Oct 21, 2013 | 4.048 | 4.197 | 4.011 | 4.156 | 983,261 | +0.09(+2.33%) |
Oct 18, 2013 | 4.170 | 4.170 | 4.000 | 4.061 | 1,171,438 | -0.07(-1.80%) |
Oct 17, 2013 | 4.204 | 4.210 | 4.088 | 4.136 | 741,866 | -0.09(-2.08%) |
Oct 16, 2013 | 4.217 | 4.234 | 4.102 | 4.224 | 1,080,386 | +0.04(+0.97%) |
Oct 15, 2013 | 4.000 | 4.210 | 4.000 | 4.183 | 1,481,756 | +0.18(+4.39%) |
Oct 14, 2013 | 4.041 | 4.055 | 3.953 | 4.007 | 532,664 | -0.05(-1.33%) |
Oct 11, 2013 | 3.879 | 4.099 | 3.872 | 4.061 | 1,463,602 | +0.16(+4.17%) |
Oct 10, 2013 | 3.811 | 3.919 | 3.757 | 3.899 | 752,952 | +0.16(+4.35%) |
Oct 09, 2013 | 3.696 | 3.757 | 3.621 | 3.736 | 1,004,574 | +0.05(+1.28%) |
Oct 08, 2013 | 3.899 | 3.987 | 3.655 | 3.689 | 1,312,707 | -0.22(-5.71%) |
Oct 07, 2013 | 3.926 | 4.021 | 3.879 | 3.912 | 776,004 | -0.09(-2.36%) |
Oct 04, 2013 | 4.034 | 4.095 | 4.021 | 4.007 | 740,746 | -0.05(-1.33%) |
Oct 03, 2013 | 4.028 | 4.143 | 4.028 | 4.061 | 1,418,003 | +0.04(+1.01%) |
Oct 02, 2013 | 4.041 | 4.055 | 3.926 | 4.021 | 753,150 | -0.03(-0.83%) |
Oct 01, 2013 | 3.994 | 4.143 | 3.987 | 4.055 | 1,486,677 | +0.06(+1.53%) |
Sep 30, 2013 | 3.879 | 4.041 | 3.736 | 3.994 | 2,597,629 | +0.03(+0.85%) |
Sep 27, 2013 | 3.838 | 3.973 | 3.804 | 3.960 | 778,081 | +0.09(+2.45%) |
Sep 26, 2013 | 3.865 | 3.872 | 3.703 | 3.865 | 953,117 | +0.02(+0.53%) |
Sep 25, 2013 | 3.926 | 3.953 | 3.808 | 3.845 | 1,289,990 | -0.05(-1.39%) |
Sep 24, 2013 | 3.838 | 3.940 | 3.703 | 3.899 | 1,627,287 | +0.08(+2.13%) |
Sep 23, 2013 | 3.540 | 3.824 | 3.540 | 3.818 | 1,880,423 | +0.26(+7.43%) |
Sep 20, 2013 | 3.581 | 3.594 | 3.500 | 3.554 | 922,965 | -0.02(-0.57%) |
Sep 19, 2013 | 3.581 | 3.608 | 3.493 | 3.574 | 569,260 | +0.00(+0.00%) |
Sep 18, 2013 | 3.588 | 3.642 | 3.500 | 3.574 | 708,784 | -0.03(-0.94%) |
Sep 17, 2013 | 3.621 | 3.648 | 3.533 | 3.608 | 557,048 | -0.01(-0.37%) |
Sep 16, 2013 | 3.608 | 3.662 | 3.601 | 3.621 | 996,616 | +0.02(+0.56%) |
Sep 13, 2013 | 3.513 | 3.608 | 3.486 | 3.601 | 724,559 | +0.12(+3.30%) |
Sep 12, 2013 | 3.513 | 3.574 | 3.399 | 3.486 | 1,276,699 | -0.03(-0.77%) |
Sep 11, 2013 | 3.676 | 3.696 | 3.506 | 3.513 | 1,387,736 | -0.18(-4.94%) |
Sep 10, 2013 | 3.655 | 3.756 | 3.618 | 3.696 | 975,060 | +0.07(+2.06%) |
Sep 09, 2013 | 3.574 | 3.689 | 3.513 | 3.621 | 908,204 | +0.05(+1.52%) |
Sep 06, 2013 | 3.648 | 3.648 | 3.425 | 3.567 | 1,031,014 | -0.05(-1.31%) |
Sep 05, 2013 | 3.669 | 3.736 | 3.564 | 3.615 | 874,119 | -0.04(-1.11%) |
Sep 04, 2013 | 3.635 | 3.686 | 3.574 | 3.655 | 751,290 | +0.03(+0.75%) |
Sep 03, 2013 | 3.628 | 3.757 | 3.574 | 3.628 | 1,174,731 | +0.09(+2.49%) |
Aug 30, 2013 | 3.689 | 3.689 | 3.425 | 3.540 | 1,376,805 | -0.14(-3.86%) |
Aug 29, 2013 | 3.676 | 3.797 | 3.669 | 3.682 | 800,166 | -0.01(-0.18%) |
Aug 28, 2013 | 3.662 | 3.757 | 3.608 | 3.689 | 965,487 | +0.05(+1.30%) |
Aug 27, 2013 | 3.804 | 3.804 | 3.560 | 3.642 | 2,197,677 | -0.22(-5.78%) |
Aug 26, 2013 | 3.791 | 3.953 | 3.723 | 3.865 | 1,274,755 | +0.11(+2.88%) |
Aug 23, 2013 | 3.669 | 3.764 | 3.635 | 3.757 | 712,037 | +0.10(+2.78%) |
Aug 22, 2013 | 3.804 | 3.879 | 3.506 | 3.655 | 2,087,085 | -0.16(-4.09%) |
Aug 21, 2013 | 3.730 | 3.960 | 3.723 | 3.811 | 1,498,693 | +0.07(+1.81%) |
Aug 20, 2013 | 3.588 | 3.815 | 3.588 | 3.743 | 1,420,503 | +0.16(+4.34%) |
Aug 19, 2013 | 3.662 | 3.716 | 3.588 | 3.588 | 921,250 | -0.12(-3.28%) |
Aug 16, 2013 | 3.676 | 3.797 | 3.621 | 3.709 | 1,430,974 | -0.01(-0.36%) |
Aug 15, 2013 | 3.588 | 3.804 | 3.574 | 3.723 | 1,635,488 | +0.16(+4.56%) |
Aug 14, 2013 | 3.818 | 3.845 | 3.418 | 3.560 | 3,068,714 | -0.26(-6.74%) |
Aug 13, 2013 | 4.007 | 4.048 | 3.791 | 3.818 | 1,702,700 | -0.19(-4.73%) |
Aug 12, 2013 | 3.933 | 4.061 | 3.797 | 4.007 | 1,343,223 | +0.04(+1.02%) |
Aug 09, 2013 | 3.899 | 4.109 | 3.824 | 3.967 | 1,497,175 | +0.05(+1.38%) |
Aug 08, 2013 | 4.109 | 4.163 | 3.750 | 3.912 | 2,293,087 | -0.14(-3.51%) |
Aug 07, 2013 | 4.061 | 4.163 | 4.021 | 4.055 | 1,456,047 | -0.09(-2.12%) |
Aug 06, 2013 | 4.380 | 4.434 | 4.048 | 4.143 | 2,498,645 | -0.23(-5.26%) |
Aug 05, 2013 | 4.440 | 4.481 | 4.271 | 4.373 | 2,064,126 | -0.04(-0.92%) |
Aug 02, 2013 | 3.906 | 4.447 | 3.879 | 4.413 | 3,902,771 | +0.66(+17.69%) |
Aug 01, 2013 | 3.967 | 3.994 | 3.750 | 3.750 | 1,274,530 | -0.10(-2.64%) |
Jul 31, 2013 | 3.662 | 3.912 | 3.662 | 3.852 | 2,347,929 | +0.20(+5.57%) |
Jul 30, 2013 | 3.601 | 3.804 | 3.588 | 3.648 | 1,816,646 | +0.07(+2.08%) |
Jul 29, 2013 | 3.560 | 3.640 | 3.439 | 3.574 | 2,113,878 | +0.01(+0.38%) |
Jul 26, 2013 | 3.642 | 3.764 | 3.527 | 3.560 | 2,280,421 | -0.28(-7.23%) |
Jul 25, 2013 | 3.459 | 3.892 | 3.418 | 3.838 | 3,621,364 | +0.31(+8.83%) |
Jul 24, 2013 | 4.028 | 4.068 | 3.412 | 3.527 | 5,829,354 | -0.47(-11.69%) |
Jul 23, 2013 | 4.082 | 4.231 | 3.885 | 3.994 | 4,224,667 | -0.09(-2.32%) |
Jul 22, 2013 | 4.474 | 4.407 | 4.055 | 4.088 | 3,416,377 | -0.32(-7.22%) |
Jul 19, 2013 | 4.501 | 4.569 | 4.380 | 4.407 | 1,603,768 | -0.09(-1.96%) |
Jul 18, 2013 | 4.440 | 4.508 | 4.359 | 4.495 | 1,288,686 | +0.08(+1.92%) |
Jul 17, 2013 | 4.542 | 4.644 | 4.352 | 4.410 | 1,806,797 | -0.08(-1.73%) |
Jul 16, 2013 | 4.610 | 4.644 | 4.427 | 4.488 | 1,804,223 | -0.08(-1.78%) |
Jul 15, 2013 | 4.481 | 4.677 | 4.474 | 4.569 | 1,601,093 | +0.07(+1.66%) |
Jul 12, 2013 | 4.556 | 4.623 | 4.359 | 4.495 | 2,496,561 | -0.06(-1.34%) |
Jul 11, 2013 | 4.589 | 4.691 | 4.468 | 4.556 | 2,170,657 | +0.12(+2.59%) |
Jul 10, 2013 | 4.874 | 4.921 | 4.440 | 4.440 | 4,238,056 | -0.43(-8.89%) |
Jul 09, 2013 | 4.671 | 4.881 | 4.610 | 4.874 | 4,535,228 | +0.26(+5.73%) |
Jul 08, 2013 | 4.488 | 4.616 | 4.447 | 4.610 | 2,885,143 | +0.19(+4.29%) |
Jul 05, 2013 | 4.346 | 4.447 | 4.346 | 4.420 | 1,712,759 | +0.14(+3.32%) |
Jul 03, 2013 | 4.116 | 4.352 | 4.028 | 4.278 | 1,394,365 | +0.15(+3.61%) |
Jul 02, 2013 | 4.339 | 4.461 | 4.082 | 4.129 | 3,177,335 | -0.20(-4.69%) |
Jul 01, 2013 | 4.224 | 4.400 | 4.224 | 4.332 | 2,525,804 | +0.17(+4.07%) |
Jun 28, 2013 | 4.197 | 4.231 | 4.082 | 4.163 | 4,866,842 | +0.01(+0.16%) |
Jun 27, 2013 | 3.940 | 4.197 | 3.940 | 4.156 | 2,464,354 | +0.28(+7.16%) |
Jun 26, 2013 | 3.852 | 3.926 | 3.852 | 3.879 | 3,190,315 | +0.09(+2.50%) |
Jun 25, 2013 | 3.987 | 4.000 | 3.635 | 3.784 | 3,504,199 | -0.14(-3.45%) |
Jun 24, 2013 | 4.109 | 4.116 | 3.858 | 3.919 | 2,318,910 | -0.31(-7.36%) |
Jun 21, 2013 | 3.899 | 4.231 | 3.899 | 4.231 | 3,235,665 | +0.35(+9.08%) |
Jun 20, 2013 | 4.129 | 4.129 | 3.757 | 3.879 | 3,081,513 | -0.25(-6.07%) |
Jun 19, 2013 | 4.048 | 4.163 | 4.021 | 4.129 | 2,245,361 | +0.11(+2.69%) |
Jun 18, 2013 | 3.845 | 4.061 | 3.824 | 4.021 | 2,224,605 | +0.22(+5.88%) |
Jun 17, 2013 | 3.743 | 3.892 | 3.703 | 3.797 | 2,377,440 | +0.12(+3.32%) |
Jun 14, 2013 | 3.703 | 3.723 | 3.608 | 3.676 | 1,147,275 | -0.03(-0.73%) |
Jun 13, 2013 | 3.642 | 3.723 | 3.506 | 3.703 | 2,311,272 | +0.12(+3.21%) |
Jun 12, 2013 | 3.520 | 3.615 | 3.486 | 3.588 | 1,946,322 | +0.09(+2.71%) |
Jun 11, 2013 | 3.459 | 3.554 | 3.391 | 3.493 | 973,476 | -0.03(-0.77%) |
Jun 10, 2013 | 3.479 | 3.574 | 3.399 | 3.520 | 2,027,392 | +0.09(+2.56%) |
Jun 07, 2013 | 3.310 | 3.479 | 3.310 | 3.432 | 1,522,121 | +0.16(+4.75%) |
Jun 06, 2013 | 3.385 | 3.445 | 3.188 | 3.276 | 1,927,705 | -0.12(-3.39%) |
Jun 05, 2013 | 3.398 | 3.486 | 3.344 | 3.391 | 1,416,721 | -0.01(-0.20%) |
Jun 04, 2013 | 3.283 | 3.504 | 3.263 | 3.398 | 2,109,840 | +0.09(+2.87%) |
Jun 03, 2013 | 3.222 | 3.324 | 3.183 | 3.303 | 1,570,556 | +0.17(+5.40%) |
May 31, 2013 | 3.269 | 3.310 | 3.121 | 3.134 | 1,345,288 | -0.14(-4.14%) |
May 30, 2013 | 3.195 | 3.303 | 3.168 | 3.269 | 1,273,567 | +0.12(+3.87%) |
May 29, 2013 | 3.249 | 3.256 | 3.121 | 3.148 | 988,449 | -0.09(-2.72%) |
May 28, 2013 | 3.188 | 3.364 | 3.161 | 3.236 | 1,206,224 | +0.12(+3.91%) |
May 24, 2013 | 3.215 | 3.261 | 3.080 | 3.114 | 1,070,984 | -0.14(-4.17%) |
May 23, 2013 | 3.012 | 3.269 | 2.823 | 3.249 | 1,864,548 | +0.24(+8.11%) |
May 22, 2013 | 3.324 | 3.527 | 2.890 | 3.005 | 3,202,030 | -0.31(-9.39%) |
May 21, 2013 | 3.269 | 3.371 | 3.263 | 3.317 | 1,097,659 | +0.04(+1.24%) |
May 20, 2013 | 3.290 | 3.303 | 3.188 | 3.276 | 1,299,213 | -0.01(-0.41%) |
May 17, 2013 | 3.283 | 3.425 | 3.283 | 3.290 | 1,632,697 | +0.02(+0.62%) |
May 16, 2013 | 3.432 | 3.445 | 3.249 | 3.269 | 1,850,710 | -0.16(-4.73%) |
May 15, 2013 | 3.290 | 3.527 | 3.283 | 3.432 | 3,273,183 | +0.33(+10.70%) |
May 13, 2013 | 3.073 | 3.148 | 3.012 | 3.100 | 1,278,192 | +0.03(+1.10%) |
May 10, 2013 | 2.978 | 3.100 | 2.978 | 3.066 | 1,165,676 | +0.09(+3.19%) |
May 09, 2013 | 2.958 | 3.121 | 2.843 | 2.972 | 1,992,055 | +0.02(+0.69%) |
May 08, 2013 | 2.796 | 2.978 | 2.775 | 2.951 | 1,517,618 | +0.12(+4.31%) |
May 07, 2013 | 3.005 | 3.005 | 2.775 | 2.829 | 2,413,427 | -0.17(-5.64%) |
May 06, 2013 | 2.741 | 2.999 | 2.741 | 2.999 | 2,060,536 | +0.26(+9.65%) |
May 03, 2013 | 2.924 | 2.904 | 2.721 | 2.735 | 3,020,126 | -0.03(-0.98%) |
May 02, 2013 | 2.572 | 2.789 | 2.559 | 2.762 | 2,575,604 | +0.21(+8.22%) |