Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.670 | 3.720 | 3.652 | 3.695 | 4,995,566 | -0.01(-0.33%) |
Apr 29, 2014 | 3.784 | 3.824 | 3.683 | 3.707 | 9,117,519 | -0.02(-0.66%) |
Apr 28, 2014 | 3.683 | 3.732 | 3.646 | 3.732 | 5,898,403 | +0.01(+0.33%) |
Apr 25, 2014 | 3.732 | 3.738 | 3.677 | 3.720 | 5,177,814 | -0.02(-0.66%) |
Apr 24, 2014 | 3.775 | 3.786 | 3.680 | 3.744 | 5,899,686 | +0.02(+0.66%) |
Apr 23, 2014 | 3.726 | 3.744 | 3.658 | 3.720 | 5,595,704 | +0.00(+0.00%) |
Apr 22, 2014 | 3.763 | 3.787 | 3.695 | 3.720 | 6,454,316 | -0.06(-1.63%) |
Apr 21, 2014 | 3.800 | 3.806 | 3.689 | 3.781 | 6,546,862 | +0.01(+0.16%) |
Apr 17, 2014 | 3.640 | 3.775 | 3.775 | 3.775 | 12,971,373 | +0.14(+3.89%) |
Apr 16, 2014 | 3.689 | 3.701 | 3.591 | 3.634 | 14,243,456 | -0.01(-0.17%) |
Apr 15, 2014 | 3.720 | 3.720 | 3.554 | 3.640 | 15,272,929 | -0.09(-2.47%) |
Apr 14, 2014 | 3.775 | 3.803 | 3.701 | 3.732 | 13,348,719 | +0.01(+0.33%) |
Apr 11, 2014 | 3.769 | 3.781 | 3.701 | 3.720 | 15,487,725 | -0.07(-1.79%) |
Apr 10, 2014 | 3.815 | 3.830 | 3.750 | 3.787 | 9,297,025 | -0.01(-0.16%) |
Apr 09, 2014 | 3.873 | 3.879 | 3.775 | 3.793 | 9,233,214 | -0.10(-2.53%) |
Apr 08, 2014 | 3.916 | 3.966 | 3.849 | 3.892 | 14,698,989 | +0.06(+1.61%) |
Apr 07, 2014 | 3.843 | 3.895 | 3.800 | 3.830 | 11,386,595 | -0.01(-0.16%) |
Apr 04, 2014 | 3.959 | 3.966 | 3.824 | 3.836 | 13,161,965 | -0.02(-0.64%) |
Apr 03, 2014 | 3.923 | 3.923 | 3.830 | 3.861 | 6,230,330 | -0.05(-1.26%) |
Apr 02, 2014 | 3.818 | 3.929 | 3.775 | 3.910 | 10,518,232 | +0.08(+2.09%) |
Apr 01, 2014 | 3.972 | 4.009 | 3.812 | 3.830 | 11,988,058 | -0.11(-2.81%) |
Mar 31, 2014 | 3.947 | 3.953 | 3.916 | 3.941 | 8,504,175 | +0.01(+0.16%) |
Mar 28, 2014 | 3.953 | 4.009 | 3.910 | 3.935 | 8,919,884 | -0.01(-0.16%) |
Mar 27, 2014 | 3.849 | 3.972 | 3.849 | 3.941 | 15,675,559 | +0.17(+4.40%) |
Mar 26, 2014 | 3.867 | 3.910 | 3.769 | 3.775 | 6,869,349 | -0.09(-2.23%) |
Mar 25, 2014 | 3.867 | 3.910 | 3.836 | 3.861 | 6,323,927 | +0.03(+0.80%) |
Mar 24, 2014 | 3.873 | 3.905 | 3.775 | 3.830 | 9,502,221 | -0.01(-0.32%) |
Mar 21, 2014 | 3.744 | 3.904 | 3.738 | 3.843 | 10,438,800 | +0.09(+2.46%) |
Mar 20, 2014 | 3.738 | 3.800 | 3.658 | 3.750 | 10,189,021 | +0.01(+0.16%) |
Mar 19, 2014 | 3.732 | 3.824 | 3.695 | 3.744 | 9,661,675 | +0.00(+0.00%) |
Mar 18, 2014 | 3.646 | 3.763 | 3.627 | 3.744 | 8,231,054 | +0.06(+1.50%) |
Mar 17, 2014 | 3.738 | 3.806 | 3.658 | 3.689 | 5,287,336 | -0.02(-0.50%) |
Mar 14, 2014 | 3.652 | 3.812 | 3.646 | 3.707 | 10,003,492 | +0.07(+2.03%) |
Mar 13, 2014 | 3.720 | 3.720 | 3.603 | 3.634 | 11,606,048 | -0.01(-0.17%) |
Mar 12, 2014 | 3.584 | 3.674 | 3.572 | 3.640 | 5,994,742 | +0.06(+1.72%) |
Mar 11, 2014 | 3.652 | 3.658 | 3.547 | 3.578 | 7,610,653 | -0.01(-0.17%) |
Mar 10, 2014 | 3.646 | 3.646 | 3.498 | 3.584 | 11,639,101 | -0.12(-3.16%) |
Mar 07, 2014 | 3.757 | 3.775 | 3.664 | 3.701 | 16,739,177 | -0.15(-3.83%) |
Mar 06, 2014 | 3.800 | 3.941 | 3.800 | 3.849 | 12,683,478 | +0.02(+0.64%) |
Mar 05, 2014 | 3.812 | 3.898 | 3.781 | 3.824 | 8,296,015 | +0.01(+0.32%) |
Mar 04, 2014 | 3.763 | 3.830 | 3.677 | 3.812 | 6,382,594 | +0.09(+2.30%) |
Mar 03, 2014 | 3.732 | 3.800 | 3.702 | 3.726 | 7,069,500 | -0.10(-2.56%) |
Feb 28, 2014 | 3.879 | 3.913 | 3.769 | 3.824 | 9,255,735 | -0.10(-2.50%) |
Feb 27, 2014 | 3.892 | 3.950 | 3.840 | 3.922 | 9,304,701 | +0.03(+0.79%) |
Feb 26, 2014 | 3.922 | 3.934 | 3.827 | 3.892 | 6,455,282 | -0.04(-0.93%) |
Feb 25, 2014 | 3.977 | 4.014 | 3.916 | 3.928 | 9,296,775 | -0.04(-1.08%) |
Feb 24, 2014 | 3.861 | 4.075 | 3.861 | 3.971 | 13,953,592 | +0.05(+1.25%) |
Feb 21, 2014 | 3.941 | 3.990 | 3.861 | 3.922 | 8,607,074 | -0.04(-0.93%) |
Feb 20, 2014 | 3.959 | 4.118 | 3.904 | 3.959 | 16,378,681 | +0.09(+2.21%) |
Feb 19, 2014 | 3.830 | 3.965 | 3.812 | 3.873 | 16,261,157 | +0.01(+0.32%) |
Feb 18, 2014 | 4.063 | 4.075 | 3.787 | 3.861 | 16,489,026 | -0.36(-8.55%) |
Feb 14, 2014 | 4.173 | 4.222 | 4.222 | 4.222 | 6,016,264 | +0.00(+0.00%) |
Feb 13, 2014 | 4.051 | 4.228 | 4.045 | 4.222 | 8,672,522 | +0.14(+3.45%) |
Feb 12, 2014 | 4.185 | 4.215 | 4.051 | 4.081 | 14,493,098 | -0.11(-2.63%) |
Feb 11, 2014 | 4.124 | 4.265 | 4.124 | 4.191 | 9,966,147 | +0.04(+0.88%) |
Feb 10, 2014 | 4.357 | 4.357 | 4.149 | 4.155 | 7,968,042 | -0.21(-4.77%) |
Feb 07, 2014 | 4.357 | 4.387 | 4.271 | 4.363 | 7,174,370 | +0.09(+2.00%) |
Feb 06, 2014 | 4.173 | 4.295 | 4.167 | 4.277 | 7,115,059 | +0.13(+3.25%) |
Feb 05, 2014 | 4.167 | 4.185 | 4.081 | 4.143 | 6,030,932 | -0.02(-0.59%) |
Feb 04, 2014 | 4.161 | 4.191 | 4.118 | 4.167 | 5,607,778 | +0.04(+1.04%) |
Feb 03, 2014 | 4.302 | 4.320 | 4.124 | 4.124 | 11,123,799 | -0.19(-4.40%) |
Jan 31, 2014 | 4.191 | 4.381 | 4.185 | 4.314 | 8,851,487 | +0.02(+0.43%) |
Jan 30, 2014 | 4.387 | 4.387 | 4.277 | 4.295 | 5,483,285 | +0.07(+1.59%) |
Jan 29, 2014 | 4.185 | 4.332 | 4.167 | 4.228 | 7,807,790 | +0.00(+0.00%) |
Jan 28, 2014 | 4.222 | 4.247 | 4.191 | 4.228 | 5,548,742 | +0.00(+0.00%) |
Jan 27, 2014 | 4.271 | 4.314 | 4.222 | 4.228 | 6,538,020 | -0.04(-0.86%) |
Jan 24, 2014 | 4.351 | 4.360 | 4.253 | 4.265 | 7,080,259 | -0.07(-1.69%) |
Jan 23, 2014 | 4.455 | 4.455 | 4.308 | 4.338 | 7,583,202 | -0.07(-1.53%) |
Jan 22, 2014 | 4.424 | 4.448 | 4.369 | 4.406 | 5,556,070 | +0.06(+1.41%) |
Jan 21, 2014 | 4.406 | 4.491 | 4.302 | 4.344 | 8,160,993 | -0.18(-3.92%) |
Jan 17, 2014 | 4.516 | 4.522 | 4.522 | 4.522 | 3,092,215 | +0.01(+0.27%) |
Jan 16, 2014 | 4.583 | 4.601 | 4.491 | 4.510 | 4,596,205 | -0.02(-0.41%) |
Jan 15, 2014 | 4.510 | 4.614 | 4.516 | 4.528 | 5,443,375 | +0.02(+0.41%) |
Jan 14, 2014 | 4.479 | 4.522 | 4.461 | 4.510 | 5,665,078 | -0.05(-1.07%) |
Jan 13, 2014 | 4.638 | 4.669 | 4.534 | 4.559 | 5,340,249 | -0.13(-2.74%) |
Jan 10, 2014 | 4.669 | 4.761 | 4.650 | 4.687 | 9,896,586 | +0.10(+2.27%) |
Jan 09, 2014 | 4.565 | 4.595 | 4.473 | 4.583 | 7,953,285 | -0.01(-0.27%) |
Jan 08, 2014 | 4.712 | 4.730 | 4.577 | 4.595 | 3,958,681 | -0.02(-0.53%) |
Jan 07, 2014 | 4.705 | 4.705 | 4.608 | 4.620 | 4,873,967 | +0.01(+0.27%) |
Jan 06, 2014 | 4.626 | 4.641 | 4.589 | 4.608 | 3,650,207 | -0.05(-1.05%) |
Jan 03, 2014 | 4.669 | 4.699 | 4.565 | 4.656 | 6,225,939 | +0.02(+0.40%) |
Jan 02, 2014 | 4.681 | 4.724 | 4.595 | 4.638 | 9,654,002 | -0.16(-3.32%) |
Dec 31, 2013 | 4.730 | 4.797 | 4.797 | 4.797 | 2,885,643 | +0.07(+1.55%) |
Dec 30, 2013 | 4.816 | 4.852 | 4.724 | 4.724 | 5,546,679 | -0.13(-2.65%) |
Dec 27, 2013 | 4.797 | 4.852 | 4.773 | 4.852 | 5,078,746 | +0.02(+0.51%) |
Dec 26, 2013 | 4.858 | 4.895 | 4.828 | 4.828 | 2,612,307 | -0.03(-0.63%) |
Dec 24, 2013 | 4.809 | 4.895 | 4.791 | 4.858 | 2,418,807 | -0.02(-0.38%) |
Dec 23, 2013 | 4.938 | 4.938 | 4.846 | 4.877 | 7,537,992 | +0.08(+1.66%) |
Dec 20, 2013 | 4.969 | 4.987 | 4.785 | 4.797 | 13,960,968 | -0.23(-4.62%) |
Dec 19, 2013 | 4.944 | 5.060 | 4.907 | 5.030 | 8,851,439 | +0.12(+2.49%) |
Dec 18, 2013 | 4.852 | 5.018 | 4.840 | 4.907 | 17,012,758 | +0.04(+0.88%) |
Dec 17, 2013 | 4.816 | 4.877 | 4.748 | 4.865 | 8,496,654 | +0.14(+2.98%) |
Dec 16, 2013 | 4.699 | 4.767 | 4.693 | 4.724 | 8,078,060 | +0.02(+0.52%) |
Dec 13, 2013 | 4.730 | 4.803 | 4.681 | 4.699 | 9,570,786 | -0.01(-0.13%) |
Dec 12, 2013 | 4.693 | 4.733 | 4.650 | 4.705 | 7,073,226 | -0.04(-0.77%) |
Dec 11, 2013 | 4.806 | 4.816 | 4.724 | 4.742 | 7,667,997 | -0.10(-2.02%) |
Dec 10, 2013 | 4.816 | 4.877 | 4.797 | 4.840 | 4,454,402 | +0.01(+0.13%) |
Dec 09, 2013 | 4.816 | 4.865 | 4.803 | 4.834 | 6,649,756 | +0.08(+1.67%) |
Dec 06, 2013 | 4.785 | 4.840 | 4.724 | 4.754 | 5,824,340 | +0.02(+0.39%) |
Dec 05, 2013 | 4.687 | 4.803 | 4.666 | 4.736 | 7,056,633 | +0.13(+2.79%) |
Dec 04, 2013 | 4.601 | 4.675 | 4.565 | 4.608 | 6,110,868 | -0.03(-0.66%) |
Dec 03, 2013 | 4.675 | 4.705 | 4.592 | 4.638 | 7,412,993 | -0.04(-0.91%) |
Dec 02, 2013 | 4.705 | 4.748 | 4.669 | 4.681 | 7,832,814 | -0.06(-1.16%) |
Nov 29, 2013 | 4.748 | 4.797 | 4.730 | 4.736 | 4,674,027 | -0.01(-0.13%) |
Nov 27, 2013 | 4.699 | 4.828 | 4.656 | 4.742 | 8,532,920 | +0.04(+0.78%) |
Nov 26, 2013 | 4.705 | 4.721 | 4.647 | 4.705 | 7,151,458 | +0.02(+0.39%) |
Nov 25, 2013 | 4.785 | 4.803 | 4.675 | 4.687 | 6,611,523 | -0.17(-3.53%) |
Nov 22, 2013 | 4.913 | 4.926 | 4.822 | 4.858 | 10,254,545 | -0.04(-0.75%) |
Nov 21, 2013 | 4.895 | 4.920 | 4.837 | 4.895 | 9,353,386 | +0.02(+0.50%) |
Nov 20, 2013 | 4.975 | 5.014 | 4.840 | 4.871 | 4,914,876 | -0.07(-1.49%) |
Nov 19, 2013 | 5.036 | 5.060 | 4.938 | 4.944 | 8,004,209 | -0.11(-2.18%) |
Nov 18, 2013 | 5.018 | 5.091 | 5.005 | 5.054 | 7,418,726 | +0.13(+2.74%) |
Nov 15, 2013 | 4.889 | 4.981 | 4.852 | 4.920 | 5,283,222 | +0.07(+1.39%) |
Nov 14, 2013 | 4.809 | 4.882 | 4.791 | 4.852 | 6,618,881 | +0.10(+2.06%) |
Nov 13, 2013 | 4.693 | 4.761 | 4.681 | 4.754 | 4,527,792 | +0.06(+1.17%) |
Nov 12, 2013 | 4.773 | 4.791 | 4.669 | 4.699 | 6,771,478 | -0.13(-2.76%) |
Nov 11, 2013 | 4.826 | 4.845 | 4.778 | 4.833 | 5,816,946 | +0.02(+0.51%) |
Nov 08, 2013 | 4.802 | 4.845 | 4.608 | 4.808 | 16,131,528 | +0.05(+1.02%) |
Nov 07, 2013 | 4.942 | 4.954 | 4.760 | 4.760 | 6,648,175 | -0.13(-2.61%) |
Nov 06, 2013 | 4.869 | 4.912 | 4.802 | 4.887 | 5,694,222 | +0.00(+0.00%) |
Nov 05, 2013 | 4.833 | 4.906 | 4.802 | 4.887 | 8,486,062 | -0.09(-1.83%) |
Nov 04, 2013 | 5.045 | 5.057 | 4.906 | 4.978 | 8,816,597 | +0.03(+0.61%) |
Nov 01, 2013 | 4.845 | 4.985 | 4.839 | 4.948 | 12,883,526 | +0.13(+2.65%) |
Oct 31, 2013 | 4.826 | 4.848 | 4.796 | 4.820 | 13,588,717 | +0.09(+1.93%) |
Oct 30, 2013 | 4.681 | 4.729 | 4.656 | 4.729 | 8,893,082 | +0.06(+1.30%) |
Oct 29, 2013 | 4.675 | 4.693 | 4.620 | 4.668 | 4,599,640 | +0.01(+0.13%) |
Oct 28, 2013 | 4.699 | 4.717 | 4.638 | 4.662 | 6,511,912 | -0.01(-0.13%) |
Oct 25, 2013 | 4.735 | 4.747 | 4.632 | 4.668 | 7,184,934 | -0.01(-0.13%) |
Oct 24, 2013 | 4.808 | 4.808 | 4.638 | 4.675 | 8,631,763 | -0.10(-2.16%) |
Oct 23, 2013 | 4.826 | 4.863 | 4.772 | 4.778 | 5,890,535 | -0.11(-2.24%) |
Oct 22, 2013 | 4.766 | 4.927 | 4.766 | 4.887 | 8,798,248 | +0.12(+2.55%) |
Oct 21, 2013 | 4.717 | 4.766 | 4.665 | 4.766 | 20,570,870 | +0.09(+1.82%) |
Oct 18, 2013 | 4.863 | 4.863 | 4.668 | 4.681 | 13,990,461 | -0.16(-3.27%) |
Oct 17, 2013 | 4.912 | 4.963 | 4.772 | 4.839 | 12,480,911 | -0.17(-3.40%) |
Oct 16, 2013 | 5.027 | 5.112 | 4.972 | 5.009 | 11,045,520 | +0.01(+0.24%) |
Oct 15, 2013 | 5.009 | 5.051 | 4.954 | 4.997 | 7,957,932 | -0.01(-0.12%) |
Oct 14, 2013 | 4.906 | 5.039 | 4.893 | 5.003 | 11,262,832 | +0.03(+0.61%) |
Oct 11, 2013 | 4.851 | 4.972 | 4.848 | 4.972 | 7,279,559 | +0.12(+2.38%) |
Oct 10, 2013 | 4.869 | 4.896 | 4.820 | 4.857 | 6,847,666 | +0.05(+1.01%) |
Oct 09, 2013 | 4.790 | 4.851 | 4.766 | 4.808 | 8,916,015 | +0.06(+1.28%) |
Oct 08, 2013 | 4.729 | 4.760 | 4.693 | 4.747 | 8,915,344 | +0.02(+0.39%) |
Oct 07, 2013 | 4.638 | 4.760 | 4.638 | 4.729 | 9,721,713 | +0.05(+1.17%) |
Oct 04, 2013 | 4.559 | 4.699 | 4.547 | 4.675 | 7,336,103 | +0.11(+2.40%) |
Oct 03, 2013 | 4.650 | 4.668 | 4.559 | 4.565 | 11,764,816 | -0.10(-2.21%) |
Oct 02, 2013 | 4.529 | 4.668 | 4.523 | 4.668 | 12,849,828 | +0.13(+2.95%) |
Oct 01, 2013 | 4.553 | 4.583 | 4.468 | 4.535 | 10,586,821 | +0.00(+0.00%) |
Sep 30, 2013 | 4.565 | 4.577 | 4.516 | 4.535 | 8,539,192 | -0.05(-1.06%) |
Sep 27, 2013 | 4.602 | 4.623 | 4.565 | 4.583 | 7,944,018 | -0.12(-2.46%) |
Sep 26, 2013 | 4.614 | 4.699 | 4.589 | 4.699 | 8,663,250 | +0.10(+2.25%) |
Sep 25, 2013 | 4.602 | 4.662 | 4.553 | 4.595 | 9,157,794 | -0.02(-0.40%) |
Sep 24, 2013 | 4.620 | 4.644 | 4.553 | 4.614 | 6,820,678 | -0.02(-0.39%) |
Sep 23, 2013 | 4.559 | 4.650 | 4.559 | 4.632 | 5,992,360 | +0.09(+2.01%) |
Sep 20, 2013 | 4.614 | 4.638 | 4.535 | 4.541 | 7,844,314 | -0.05(-1.19%) |
Sep 19, 2013 | 4.638 | 4.644 | 4.535 | 4.595 | 12,254,640 | -0.05(-1.18%) |
Sep 18, 2013 | 4.535 | 4.681 | 4.450 | 4.650 | 21,817,188 | +0.15(+3.24%) |
Sep 17, 2013 | 4.498 | 4.550 | 4.474 | 4.504 | 9,224,808 | +0.01(+0.27%) |
Sep 16, 2013 | 4.638 | 4.650 | 4.480 | 4.492 | 13,354,012 | -0.05(-1.20%) |
Sep 13, 2013 | 4.571 | 4.589 | 4.516 | 4.547 | 5,626,240 | -0.01(-0.13%) |
Sep 12, 2013 | 4.589 | 4.614 | 4.529 | 4.553 | 9,333,768 | -0.01(-0.13%) |
Sep 11, 2013 | 4.644 | 4.668 | 4.547 | 4.559 | 12,683,047 | -0.09(-1.83%) |
Sep 10, 2013 | 4.638 | 4.705 | 4.608 | 4.644 | 14,302,834 | +0.05(+1.06%) |
Sep 09, 2013 | 4.529 | 4.687 | 4.523 | 4.595 | 24,286,096 | +0.11(+2.44%) |
Sep 06, 2013 | 4.535 | 4.553 | 4.462 | 4.486 | 12,692,766 | +0.00(+0.00%) |
Sep 05, 2013 | 4.407 | 4.523 | 4.383 | 4.486 | 15,672,426 | -0.05(-1.20%) |
Sep 04, 2013 | 4.456 | 4.559 | 4.450 | 4.541 | 18,901,142 | +0.08(+1.77%) |
Sep 03, 2013 | 4.547 | 4.571 | 4.456 | 4.462 | 11,328,897 | +0.10(+2.23%) |
Aug 30, 2013 | 4.529 | 4.535 | 4.328 | 4.364 | 9,227,557 | -0.09(-2.05%) |
Aug 29, 2013 | 4.419 | 4.468 | 4.413 | 4.456 | 13,558,070 | +0.01(+0.14%) |
Aug 28, 2013 | 4.377 | 4.492 | 4.358 | 4.450 | 8,932,507 | +0.07(+1.53%) |
Aug 27, 2013 | 4.364 | 4.419 | 4.352 | 4.383 | 17,717,138 | -0.05(-1.10%) |
Aug 26, 2013 | 4.529 | 4.529 | 4.413 | 4.431 | 7,577,854 | -0.05(-1.22%) |
Aug 23, 2013 | 4.437 | 4.498 | 4.407 | 4.486 | 12,498,992 | +0.07(+1.65%) |
Aug 22, 2013 | 4.285 | 4.474 | 4.285 | 4.413 | 22,418,132 | +0.17(+4.01%) |
Aug 21, 2013 | 4.261 | 4.319 | 4.222 | 4.243 | 14,744,574 | -0.05(-1.13%) |
Aug 20, 2013 | 4.273 | 4.334 | 4.270 | 4.292 | 14,238,409 | -0.02(-0.56%) |
Aug 19, 2013 | 4.194 | 4.346 | 4.140 | 4.316 | 26,756,306 | +0.21(+5.03%) |
Aug 16, 2013 | 3.988 | 4.194 | 3.988 | 4.109 | 13,952,226 | +0.12(+2.89%) |
Aug 15, 2013 | 3.939 | 4.030 | 3.933 | 3.994 | 16,023,483 | -0.04(-1.05%) |
Aug 14, 2013 | 4.024 | 4.094 | 3.988 | 4.036 | 13,376,265 | +0.01(+0.30%) |
Aug 13, 2013 | 4.097 | 4.115 | 3.994 | 4.024 | 10,262,892 | -0.08(-1.94%) |
Aug 12, 2013 | 4.146 | 4.207 | 4.092 | 4.104 | 10,634,972 | -0.03(-0.73%) |
Aug 09, 2013 | 4.104 | 4.170 | 4.098 | 4.134 | 11,092,667 | +0.08(+1.94%) |
Aug 08, 2013 | 4.007 | 4.110 | 4.001 | 4.055 | 11,311,189 | +0.09(+2.29%) |
Aug 07, 2013 | 3.862 | 4.019 | 3.844 | 3.965 | 12,421,003 | +0.08(+2.18%) |
Aug 06, 2013 | 3.946 | 3.956 | 3.856 | 3.880 | 8,522,823 | -0.04(-1.08%) |
Aug 05, 2013 | 3.940 | 3.986 | 3.910 | 3.922 | 9,011,088 | -0.06(-1.52%) |
Aug 02, 2013 | 3.983 | 4.061 | 3.962 | 3.983 | 23,974,382 | -0.02(-0.45%) |
Aug 01, 2013 | 3.934 | 4.031 | 3.904 | 4.001 | 16,499,929 | +0.16(+4.26%) |
Jul 31, 2013 | 3.868 | 3.916 | 3.819 | 3.837 | 20,609,364 | +0.05(+1.28%) |
Jul 30, 2013 | 3.868 | 3.877 | 3.771 | 3.789 | 6,498,714 | -0.08(-2.03%) |
Jul 29, 2013 | 3.874 | 3.910 | 3.804 | 3.868 | 9,832,604 | -0.04(-0.93%) |
Jul 26, 2013 | 4.013 | 4.013 | 3.880 | 3.904 | 8,165,993 | -0.06(-1.53%) |
Jul 25, 2013 | 3.850 | 3.989 | 3.844 | 3.965 | 19,075,006 | +0.06(+1.55%) |
Jul 24, 2013 | 3.874 | 3.904 | 3.813 | 3.904 | 25,621,604 | +0.03(+0.78%) |
Jul 23, 2013 | 3.837 | 3.898 | 3.837 | 3.874 | 15,935,837 | +0.12(+3.23%) |
Jul 22, 2013 | 3.747 | 3.783 | 3.692 | 3.753 | 8,671,559 | +0.06(+1.64%) |
Jul 19, 2013 | 3.698 | 3.765 | 3.686 | 3.692 | 7,157,967 | -0.04(-0.97%) |
Jul 18, 2013 | 3.698 | 3.801 | 3.698 | 3.729 | 10,570,067 | +0.01(+0.32%) |
Jul 17, 2013 | 3.595 | 3.729 | 3.553 | 3.716 | 13,942,826 | +0.19(+5.32%) |
Jul 16, 2013 | 3.535 | 3.565 | 3.474 | 3.529 | 8,302,654 | +0.05(+1.57%) |
Jul 15, 2013 | 3.438 | 3.523 | 3.432 | 3.474 | 17,059,862 | +0.05(+1.41%) |
Jul 12, 2013 | 3.511 | 3.517 | 3.402 | 3.426 | 8,068,919 | -0.11(-3.08%) |
Jul 11, 2013 | 3.523 | 3.535 | 3.438 | 3.535 | 11,138,064 | +0.10(+2.82%) |
Jul 10, 2013 | 3.499 | 3.517 | 3.393 | 3.438 | 6,803,646 | -0.07(-2.07%) |
Jul 09, 2013 | 3.535 | 3.532 | 3.486 | 3.511 | 3,858,555 | +0.02(+0.69%) |
Jul 08, 2013 | 3.523 | 3.565 | 3.462 | 3.486 | 7,067,512 | +0.01(+0.17%) |
Jul 05, 2013 | 3.577 | 3.589 | 3.402 | 3.480 | 14,670,818 | -0.08(-2.38%) |
Jul 03, 2013 | 3.505 | 3.632 | 3.474 | 3.565 | 6,375,709 | +0.05(+1.38%) |
Jul 02, 2013 | 3.547 | 3.577 | 3.432 | 3.517 | 10,468,512 | -0.05(-1.36%) |
Jul 01, 2013 | 3.499 | 3.632 | 3.480 | 3.565 | 9,864,254 | +0.11(+3.15%) |
Jun 28, 2013 | 3.456 | 3.505 | 3.420 | 3.456 | 9,956,404 | -0.06(-1.72%) |
Jun 27, 2013 | 3.438 | 3.523 | 3.414 | 3.517 | 9,692,818 | +0.18(+5.25%) |
Jun 26, 2013 | 3.377 | 3.405 | 3.299 | 3.341 | 7,585,475 | +0.03(+0.91%) |
Jun 25, 2013 | 3.335 | 3.365 | 3.269 | 3.311 | 8,914,855 | +0.05(+1.67%) |
Jun 24, 2013 | 3.317 | 3.317 | 3.190 | 3.256 | 8,188,257 | -0.13(-3.93%) |
Jun 21, 2013 | 3.444 | 3.468 | 3.359 | 3.390 | 9,420,913 | -0.02(-0.53%) |
Jun 20, 2013 | 3.359 | 3.455 | 3.262 | 3.408 | 16,444,788 | -0.06(-1.75%) |
Jun 19, 2013 | 3.607 | 3.662 | 3.450 | 3.468 | 14,518,628 | -0.15(-4.02%) |
Jun 18, 2013 | 3.577 | 3.674 | 3.529 | 3.614 | 11,494,113 | -0.02(-0.50%) |
Jun 17, 2013 | 3.674 | 3.722 | 3.601 | 3.632 | 7,887,017 | +0.02(+0.67%) |
Jun 14, 2013 | 3.638 | 3.668 | 3.532 | 3.607 | 11,310,141 | -0.03(-0.83%) |
Jun 13, 2013 | 3.474 | 3.662 | 3.444 | 3.638 | 12,447,548 | +0.22(+6.37%) |
Jun 12, 2013 | 3.505 | 3.505 | 3.384 | 3.420 | 9,616,769 | -0.07(-1.91%) |
Jun 11, 2013 | 3.474 | 3.499 | 3.420 | 3.486 | 10,906,523 | -0.10(-2.70%) |
Jun 10, 2013 | 3.620 | 3.626 | 3.544 | 3.583 | 8,374,277 | -0.08(-2.31%) |
Jun 07, 2013 | 3.692 | 3.765 | 3.601 | 3.668 | 10,292,855 | -0.06(-1.62%) |
Jun 06, 2013 | 3.680 | 3.729 | 3.638 | 3.729 | 7,648,522 | +0.02(+0.65%) |
Jun 05, 2013 | 3.795 | 3.819 | 3.692 | 3.704 | 7,326,478 | -0.13(-3.32%) |
Jun 04, 2013 | 3.837 | 3.898 | 3.795 | 3.831 | 8,400,827 | +0.02(+0.48%) |
Jun 03, 2013 | 3.729 | 3.831 | 3.704 | 3.813 | 8,282,677 | +0.12(+3.11%) |
May 31, 2013 | 3.807 | 3.813 | 3.674 | 3.698 | 10,971,246 | -0.19(-4.83%) |
May 30, 2013 | 3.886 | 3.928 | 3.819 | 3.886 | 5,120,692 | +0.04(+1.10%) |
May 29, 2013 | 3.916 | 3.946 | 3.819 | 3.844 | 7,753,801 | -0.12(-3.05%) |
May 28, 2013 | 3.983 | 4.001 | 3.919 | 3.965 | 6,995,192 | +0.02(+0.61%) |
May 24, 2013 | 3.983 | 4.013 | 3.898 | 3.940 | 12,967,236 | -0.12(-2.98%) |
May 23, 2013 | 4.061 | 4.080 | 4.013 | 4.061 | 7,933,864 | -0.08(-1.90%) |
May 22, 2013 | 4.195 | 4.267 | 4.086 | 4.140 | 11,427,288 | -0.03(-0.73%) |
May 21, 2013 | 4.107 | 4.213 | 4.098 | 4.170 | 9,813,124 | +0.08(+1.92%) |
May 20, 2013 | 4.043 | 4.116 | 4.043 | 4.092 | 7,921,690 | +0.05(+1.19%) |
May 17, 2013 | 4.068 | 4.092 | 4.019 | 4.044 | 7,271,583 | +0.01(+0.30%) |
May 16, 2013 | 4.007 | 4.128 | 3.965 | 4.032 | 10,888,307 | -0.02(-0.45%) |
May 15, 2013 | 4.098 | 4.140 | 4.013 | 4.050 | 14,021,742 | -0.13(-3.18%) |
May 13, 2013 | 4.249 | 4.267 | 4.171 | 4.183 | 8,781,744 | -0.05(-1.28%) |
May 10, 2013 | 4.303 | 4.322 | 4.201 | 4.237 | 8,770,939 | -0.08(-1.96%) |
May 09, 2013 | 4.436 | 4.455 | 4.303 | 4.322 | 10,617,881 | -0.12(-2.72%) |
May 08, 2013 | 4.527 | 4.545 | 4.400 | 4.443 | 15,128,429 | -0.13(-2.91%) |
May 07, 2013 | 4.503 | 4.666 | 4.473 | 4.575 | 8,857,361 | -0.10(-2.07%) |
May 06, 2013 | 4.696 | 4.696 | 4.606 | 4.672 | 5,727,185 | -0.01(-0.13%) |
May 03, 2013 | 4.690 | 4.690 | 4.642 | 4.678 | 5,567,658 | +0.06(+1.31%) |
May 02, 2013 | 4.757 | 4.763 | 4.618 | 4.618 | 4,830,926 | -0.05(-1.16%) |