Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.024 | 3.058 | 3.012 | 3.047 | 9,927,407 | +0.02(+0.76%) |
Apr 29, 2014 | 3.043 | 3.051 | 3.020 | 3.024 | 6,196,283 | +0.00(+0.00%) |
Apr 28, 2014 | 3.058 | 3.073 | 3.005 | 3.024 | 10,235,266 | -0.03(-1.12%) |
Apr 25, 2014 | 3.085 | 3.092 | 3.058 | 3.058 | 4,535,758 | -0.03(-0.87%) |
Apr 24, 2014 | 3.123 | 3.123 | 3.062 | 3.085 | 5,160,918 | -0.00(-0.12%) |
Apr 23, 2014 | 3.100 | 3.115 | 3.089 | 3.089 | 4,120,397 | -0.01(-0.37%) |
Apr 22, 2014 | 3.104 | 3.112 | 3.081 | 3.100 | 3,875,265 | +0.00(+0.12%) |
Apr 21, 2014 | 3.115 | 3.127 | 3.089 | 3.096 | 3,490,058 | -0.01(-0.37%) |
Apr 17, 2014 | 3.108 | 3.108 | 3.108 | 3.108 | 4,092,104 | +0.00(+0.00%) |
Apr 16, 2014 | 3.138 | 3.142 | 3.072 | 3.108 | 11,922,027 | +0.03(+0.99%) |
Apr 15, 2014 | 3.092 | 3.131 | 3.056 | 3.077 | 6,849,719 | -0.02(-0.74%) |
Apr 14, 2014 | 3.108 | 3.119 | 3.081 | 3.100 | 4,506,897 | +0.03(+0.87%) |
Apr 11, 2014 | 3.089 | 3.096 | 3.073 | 3.073 | 6,922,726 | -0.02(-0.62%) |
Apr 10, 2014 | 3.146 | 3.150 | 3.092 | 3.092 | 6,294,143 | -0.05(-1.58%) |
Apr 09, 2014 | 3.142 | 3.163 | 3.127 | 3.142 | 5,067,813 | +0.00(+0.00%) |
Apr 08, 2014 | 3.169 | 3.169 | 3.119 | 3.142 | 7,101,628 | +0.02(+0.49%) |
Apr 07, 2014 | 3.169 | 3.176 | 3.127 | 3.127 | 10,887,540 | -0.04(-1.32%) |
Apr 04, 2014 | 3.176 | 3.192 | 3.154 | 3.169 | 5,080,505 | -0.02(-0.60%) |
Apr 03, 2014 | 3.203 | 3.209 | 3.169 | 3.188 | 4,032,592 | -0.01(-0.24%) |
Apr 02, 2014 | 3.199 | 3.213 | 3.186 | 3.195 | 4,353,231 | +0.01(+0.36%) |
Apr 01, 2014 | 3.169 | 3.192 | 3.162 | 3.184 | 3,879,450 | +0.02(+0.48%) |
Mar 31, 2014 | 3.176 | 3.199 | 3.150 | 3.169 | 6,393,831 | +0.02(+0.61%) |
Mar 28, 2014 | 3.154 | 3.180 | 3.146 | 3.150 | 4,199,654 | -0.01(-0.36%) |
Mar 27, 2014 | 3.146 | 3.176 | 3.138 | 3.161 | 5,118,688 | +0.01(+0.24%) |
Mar 26, 2014 | 3.195 | 3.222 | 3.146 | 3.154 | 7,635,285 | -0.02(-0.60%) |
Mar 25, 2014 | 3.165 | 3.184 | 3.154 | 3.173 | 5,883,676 | +0.02(+0.48%) |
Mar 24, 2014 | 3.134 | 3.173 | 3.127 | 3.157 | 7,391,062 | +0.02(+0.49%) |
Mar 21, 2014 | 3.173 | 3.176 | 3.096 | 3.142 | 19,330,400 | -0.02(-0.48%) |
Mar 20, 2014 | 3.188 | 3.199 | 3.157 | 3.157 | 8,976,257 | -0.02(-0.72%) |
Mar 19, 2014 | 3.184 | 3.207 | 3.154 | 3.180 | 11,116,157 | +0.02(+0.48%) |
Mar 18, 2014 | 3.165 | 3.176 | 3.146 | 3.165 | 7,600,413 | +0.01(+0.47%) |
Mar 17, 2014 | 3.180 | 3.202 | 3.146 | 3.150 | 7,298,687 | -0.01(-0.24%) |
Mar 14, 2014 | 3.161 | 3.180 | 3.146 | 3.158 | 4,833,514 | -0.00(-0.12%) |
Mar 13, 2014 | 3.206 | 3.210 | 3.161 | 3.161 | 7,774,219 | -0.02(-0.70%) |
Mar 12, 2014 | 3.172 | 3.206 | 3.172 | 3.184 | 7,624,361 | -0.00(-0.12%) |
Mar 11, 2014 | 3.213 | 3.232 | 3.184 | 3.187 | 4,941,078 | -0.03(-1.04%) |
Mar 10, 2014 | 3.198 | 3.228 | 3.182 | 3.221 | 5,186,585 | +0.02(+0.58%) |
Mar 07, 2014 | 3.251 | 3.254 | 3.197 | 3.202 | 8,841,969 | -0.03(-1.04%) |
Mar 06, 2014 | 3.225 | 3.258 | 3.221 | 3.236 | 7,128,822 | +0.01(+0.35%) |
Mar 05, 2014 | 3.221 | 3.254 | 3.206 | 3.225 | 9,530,538 | -0.00(-0.12%) |
Mar 04, 2014 | 3.258 | 3.284 | 3.221 | 3.228 | 16,157,922 | -0.03(-0.80%) |
Mar 03, 2014 | 3.176 | 3.269 | 3.176 | 3.254 | 17,898,468 | +0.07(+2.10%) |
Feb 28, 2014 | 3.221 | 3.221 | 3.171 | 3.187 | 102,146,792 | -0.03(-0.81%) |
Feb 27, 2014 | 3.202 | 3.225 | 3.187 | 3.213 | 14,427,907 | +0.01(+0.47%) |
Feb 26, 2014 | 3.210 | 3.243 | 3.180 | 3.198 | 17,660,636 | +0.00(+0.12%) |
Feb 25, 2014 | 3.225 | 3.239 | 3.154 | 3.195 | 71,621,080 | -0.21(-6.23%) |
Feb 24, 2014 | 3.362 | 3.429 | 3.333 | 3.407 | 6,119,324 | +0.07(+2.23%) |
Feb 21, 2014 | 3.333 | 3.355 | 3.321 | 3.333 | 3,488,706 | +0.01(+0.45%) |
Feb 20, 2014 | 3.321 | 3.344 | 3.306 | 3.318 | 5,559,795 | +0.01(+0.23%) |
Feb 19, 2014 | 3.366 | 3.373 | 3.299 | 3.310 | 6,483,414 | -0.06(-1.66%) |
Feb 18, 2014 | 3.373 | 3.400 | 3.362 | 3.366 | 5,861,457 | +0.01(+0.33%) |
Feb 14, 2014 | 3.336 | 3.355 | 3.355 | 3.355 | 7,437,407 | +0.02(+0.67%) |
Feb 13, 2014 | 3.277 | 3.355 | 3.262 | 3.333 | 7,236,227 | +0.04(+1.13%) |
Feb 12, 2014 | 3.236 | 3.303 | 3.221 | 3.295 | 10,681,380 | +0.08(+2.43%) |
Feb 11, 2014 | 3.131 | 3.239 | 3.124 | 3.217 | 7,220,851 | +0.09(+2.86%) |
Feb 10, 2014 | 3.105 | 3.131 | 3.090 | 3.128 | 3,789,938 | +0.01(+0.36%) |
Feb 07, 2014 | 3.124 | 3.131 | 3.098 | 3.117 | 3,246,609 | +0.00(+0.12%) |
Feb 06, 2014 | 3.094 | 3.165 | 3.087 | 3.113 | 3,904,215 | +0.06(+1.83%) |
Feb 05, 2014 | 3.064 | 3.079 | 3.025 | 3.057 | 4,246,318 | -0.00(-0.12%) |
Feb 04, 2014 | 3.057 | 3.083 | 3.035 | 3.061 | 5,257,964 | +0.03(+0.98%) |
Feb 03, 2014 | 3.143 | 3.146 | 3.020 | 3.031 | 11,681,588 | -0.11(-3.55%) |
Jan 31, 2014 | 3.158 | 3.184 | 3.117 | 3.143 | 3,986,093 | -0.07(-2.09%) |
Jan 30, 2014 | 3.191 | 3.225 | 3.161 | 3.210 | 3,077,010 | +0.05(+1.53%) |
Jan 29, 2014 | 3.236 | 3.247 | 3.147 | 3.161 | 7,117,284 | -0.08(-2.53%) |
Jan 28, 2014 | 3.265 | 3.269 | 3.232 | 3.243 | 5,246,926 | +0.00(+0.00%) |
Jan 27, 2014 | 3.306 | 3.314 | 3.232 | 3.243 | 2,887,026 | -0.05(-1.47%) |
Jan 24, 2014 | 3.336 | 3.351 | 3.280 | 3.292 | 5,143,757 | -0.06(-1.67%) |
Jan 23, 2014 | 3.351 | 3.362 | 3.336 | 3.347 | 4,417,320 | -0.01(-0.22%) |
Jan 22, 2014 | 3.340 | 3.370 | 3.329 | 3.355 | 5,009,669 | +0.00(+0.11%) |
Jan 21, 2014 | 3.377 | 3.385 | 3.318 | 3.351 | 4,722,263 | +0.02(+0.67%) |
Jan 17, 2014 | 3.310 | 3.329 | 3.329 | 3.329 | 3,203,459 | +0.01(+0.22%) |
Jan 16, 2014 | 3.303 | 3.325 | 3.299 | 3.321 | 4,000,190 | +0.00(+0.00%) |
Jan 15, 2014 | 3.225 | 3.329 | 3.225 | 3.321 | 7,961,576 | +0.10(+3.00%) |
Jan 14, 2014 | 3.198 | 3.236 | 3.195 | 3.225 | 3,142,153 | +0.03(+0.81%) |
Jan 13, 2014 | 3.217 | 3.243 | 3.187 | 3.198 | 4,037,483 | -0.02(-0.58%) |
Jan 10, 2014 | 3.206 | 3.225 | 3.176 | 3.217 | 2,705,231 | +0.01(+0.46%) |
Jan 09, 2014 | 3.191 | 3.213 | 3.169 | 3.202 | 5,166,295 | +0.01(+0.47%) |
Jan 08, 2014 | 3.180 | 3.187 | 3.154 | 3.187 | 3,737,355 | +0.00(+0.00%) |
Jan 07, 2014 | 3.180 | 3.202 | 3.172 | 3.187 | 4,338,208 | +0.01(+0.35%) |
Jan 06, 2014 | 3.195 | 3.202 | 3.161 | 3.176 | 3,853,287 | +0.01(+0.23%) |
Jan 03, 2014 | 3.135 | 3.184 | 3.135 | 3.169 | 3,805,968 | +0.03(+1.07%) |
Jan 02, 2014 | 3.158 | 3.158 | 3.120 | 3.135 | 3,208,328 | -0.02(-0.65%) |
Dec 31, 2013 | 3.150 | 3.156 | 3.156 | 3.156 | 3,684,461 | +0.00(+0.06%) |
Dec 30, 2013 | 3.169 | 3.184 | 3.154 | 3.154 | 3,183,187 | -0.01(-0.47%) |
Dec 27, 2013 | 3.195 | 3.195 | 3.158 | 3.169 | 2,299,131 | -0.01(-0.35%) |
Dec 26, 2013 | 3.206 | 3.221 | 3.176 | 3.180 | 2,209,578 | -0.02(-0.70%) |
Dec 24, 2013 | 3.198 | 3.206 | 3.191 | 3.202 | 1,610,817 | +0.01(+0.23%) |
Dec 23, 2013 | 3.165 | 3.195 | 3.165 | 3.195 | 4,150,104 | +0.04(+1.18%) |
Dec 20, 2013 | 3.139 | 3.180 | 3.131 | 3.158 | 7,014,219 | +0.04(+1.19%) |
Dec 19, 2013 | 3.169 | 3.176 | 3.120 | 3.120 | 4,503,559 | -0.05(-1.53%) |
Dec 18, 2013 | 3.187 | 3.210 | 3.165 | 3.169 | 7,767,851 | -0.01(-0.23%) |
Dec 17, 2013 | 3.161 | 3.195 | 3.128 | 3.176 | 4,788,937 | +0.01(+0.29%) |
Dec 16, 2013 | 3.172 | 3.198 | 3.140 | 3.167 | 3,965,274 | +0.02(+0.64%) |
Dec 13, 2013 | 3.150 | 3.169 | 3.096 | 3.147 | 4,549,049 | +0.00(+0.12%) |
Dec 12, 2013 | 3.190 | 3.190 | 3.140 | 3.143 | 3,024,280 | -0.01(-0.23%) |
Dec 11, 2013 | 3.205 | 3.216 | 3.147 | 3.150 | 3,741,020 | -0.04(-1.37%) |
Dec 10, 2013 | 3.220 | 3.220 | 3.172 | 3.194 | 4,715,842 | -0.03(-0.90%) |
Dec 09, 2013 | 3.223 | 3.238 | 3.198 | 3.223 | 4,021,430 | +0.01(+0.34%) |
Dec 06, 2013 | 3.198 | 3.230 | 3.198 | 3.212 | 0 | +0.03(+1.03%) |
Dec 05, 2013 | 3.190 | 3.194 | 3.161 | 3.180 | 0 | -0.02(-0.57%) |
Dec 04, 2013 | 3.194 | 3.209 | 3.154 | 3.198 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 3.205 | 3.220 | 3.169 | 3.198 | 0 | -0.02(-0.68%) |
Dec 02, 2013 | 3.234 | 3.292 | 3.212 | 3.220 | 3,645,730 | -0.06(-1.88%) |
Nov 29, 2013 | 3.260 | 3.285 | 3.238 | 3.281 | 0 | +0.04(+1.23%) |
Nov 27, 2013 | 3.227 | 3.252 | 3.216 | 3.241 | 0 | +0.03(+0.79%) |
Nov 26, 2013 | 3.220 | 3.227 | 3.194 | 3.216 | 0 | +0.01(+0.23%) |
Nov 25, 2013 | 3.238 | 3.260 | 3.201 | 3.209 | 6,425,324 | -0.03(-0.79%) |
Nov 22, 2013 | 3.223 | 3.245 | 3.202 | 3.234 | 0 | +0.01(+0.34%) |
Nov 21, 2013 | 3.238 | 3.245 | 3.212 | 3.223 | 3,715,385 | +0.00(+0.11%) |
Nov 20, 2013 | 3.212 | 3.247 | 3.190 | 3.220 | 8,529,547 | +0.02(+0.57%) |
Nov 19, 2013 | 3.223 | 3.234 | 3.194 | 3.201 | 3,091,843 | -0.01(-0.45%) |
Nov 18, 2013 | 3.216 | 3.230 | 3.201 | 3.216 | 0 | +0.01(+0.23%) |
Nov 15, 2013 | 3.165 | 3.212 | 3.158 | 3.209 | 0 | +0.04(+1.26%) |
Nov 14, 2013 | 3.158 | 3.172 | 3.143 | 3.169 | 2,531,279 | +0.03(+0.93%) |
Nov 12, 2013 | 3.129 | 3.156 | 3.118 | 3.140 | 0 | +0.00(+0.12%) |
Nov 11, 2013 | 3.121 | 3.140 | 3.107 | 3.136 | 0 | +0.01(+0.47%) |
Nov 08, 2013 | 3.110 | 3.140 | 3.081 | 3.121 | 0 | +0.06(+1.90%) |
Nov 07, 2013 | 3.129 | 3.136 | 3.063 | 3.063 | 4,120,145 | -0.06(-1.98%) |
Nov 06, 2013 | 3.121 | 3.136 | 3.100 | 3.125 | 2,684,537 | +0.03(+0.82%) |
Nov 05, 2013 | 3.103 | 3.132 | 3.085 | 3.100 | 3,386,758 | -0.01(-0.35%) |
Nov 04, 2013 | 3.103 | 3.121 | 3.081 | 3.110 | 4,320,020 | +0.01(+0.47%) |
Nov 01, 2013 | 3.100 | 3.114 | 3.043 | 3.096 | 0 | -0.01(-0.29%) |
Oct 31, 2013 | 3.121 | 3.140 | 3.103 | 3.105 | 0 | -0.02(-0.52%) |
Oct 30, 2013 | 3.096 | 3.143 | 3.096 | 3.121 | 3,154,670 | -0.02(-0.69%) |
Oct 29, 2013 | 3.136 | 3.143 | 3.114 | 3.143 | 5,161,214 | +0.01(+0.34%) |
Oct 28, 2013 | 3.110 | 3.138 | 3.100 | 3.133 | 0 | +0.01(+0.36%) |
Oct 25, 2013 | 3.136 | 3.140 | 3.110 | 3.121 | 0 | -0.00(-0.06%) |
Oct 24, 2013 | 3.129 | 3.140 | 3.110 | 3.123 | 3,769,655 | +0.01(+0.18%) |
Oct 23, 2013 | 3.107 | 3.136 | 3.107 | 3.118 | 5,535,680 | +0.00(+0.12%) |
Oct 22, 2013 | 3.092 | 3.125 | 3.085 | 3.114 | 5,218,444 | +0.03(+0.94%) |
Oct 21, 2013 | 3.089 | 3.107 | 3.081 | 3.085 | 4,589,756 | -0.00(-0.12%) |
Oct 18, 2013 | 3.085 | 3.092 | 3.063 | 3.089 | 4,239,791 | +0.02(+0.77%) |
Oct 17, 2013 | 3.027 | 3.085 | 3.009 | 3.065 | 3,707,237 | +0.03(+0.90%) |
Oct 16, 2013 | 3.005 | 3.049 | 2.990 | 3.038 | 4,159,778 | +0.05(+1.58%) |
Oct 15, 2013 | 3.030 | 3.030 | 2.985 | 2.990 | 3,343,926 | -0.05(-1.56%) |
Oct 14, 2013 | 3.038 | 3.043 | 3.005 | 3.038 | 4,225,233 | -0.01(-0.36%) |
Oct 11, 2013 | 2.998 | 3.052 | 2.994 | 3.049 | 0 | +0.05(+1.58%) |
Oct 10, 2013 | 2.972 | 3.012 | 2.965 | 3.001 | 4,854,052 | +0.05(+1.85%) |
Oct 09, 2013 | 2.932 | 2.970 | 2.929 | 2.947 | 3,120,774 | +0.02(+0.62%) |
Oct 08, 2013 | 2.965 | 2.969 | 2.929 | 2.929 | 3,683,792 | -0.03(-0.92%) |
Oct 07, 2013 | 2.979 | 2.994 | 2.947 | 2.956 | 3,879,912 | -0.04(-1.40%) |
Oct 04, 2013 | 2.987 | 3.019 | 2.973 | 2.998 | 0 | +0.03(+0.98%) |
Oct 03, 2013 | 2.983 | 2.983 | 2.932 | 2.969 | 0 | -0.01(-0.37%) |
Oct 02, 2013 | 3.019 | 3.019 | 2.972 | 2.979 | 2,614,549 | -0.03(-0.85%) |
Oct 01, 2013 | 2.972 | 3.016 | 2.961 | 3.005 | 6,837,465 | +0.02(+0.73%) |
Sep 27, 2013 | 2.979 | 3.005 | 2.969 | 2.983 | 0 | -0.01(-0.49%) |
Sep 26, 2013 | 3.001 | 3.021 | 2.983 | 2.998 | 4,169,542 | +0.00(+0.00%) |
Sep 25, 2013 | 2.958 | 3.010 | 2.958 | 2.998 | 5,567,527 | +0.05(+1.73%) |
Sep 24, 2013 | 2.943 | 2.961 | 2.929 | 2.947 | 3,305,954 | -0.00(-0.12%) |
Sep 23, 2013 | 2.947 | 2.965 | 2.929 | 2.950 | 3,659,529 | -0.01(-0.18%) |
Sep 20, 2013 | 2.998 | 3.005 | 2.947 | 2.956 | 0 | -0.04(-1.28%) |
Sep 19, 2013 | 3.023 | 3.023 | 2.987 | 2.994 | 3,890,427 | -0.03(-0.84%) |
Sep 18, 2013 | 2.998 | 3.027 | 2.987 | 3.019 | 0 | +0.01(+0.48%) |
Sep 17, 2013 | 2.973 | 3.012 | 2.966 | 3.005 | 0 | +0.03(+1.08%) |
Sep 16, 2013 | 2.991 | 3.004 | 2.969 | 2.973 | 0 | +0.00(+0.12%) |
Sep 13, 2013 | 2.959 | 2.973 | 2.941 | 2.969 | 0 | +0.01(+0.36%) |
Sep 12, 2013 | 3.016 | 3.016 | 2.955 | 2.959 | 6,741,222 | -0.05(-1.65%) |
Sep 11, 2013 | 2.959 | 3.024 | 2.955 | 3.008 | 0 | +0.02(+0.59%) |
Sep 10, 2013 | 2.948 | 2.991 | 2.945 | 2.991 | 6,889,638 | +0.05(+1.69%) |
Sep 09, 2013 | 2.884 | 2.948 | 2.877 | 2.941 | 0 | +0.06(+2.22%) |
Sep 06, 2013 | 2.817 | 2.891 | 2.806 | 2.877 | 0 | +0.06(+2.14%) |
Sep 05, 2013 | 2.824 | 2.838 | 2.813 | 2.817 | 3,211,392 | -0.01(-0.25%) |
Sep 04, 2013 | 2.774 | 2.834 | 2.771 | 2.824 | 3,660,086 | +0.05(+1.92%) |
Sep 03, 2013 | 2.838 | 2.852 | 2.753 | 2.771 | 0 | -0.03(-1.14%) |
Aug 30, 2013 | 2.838 | 2.845 | 2.795 | 2.802 | 0 | -0.04(-1.25%) |
Aug 29, 2013 | 2.806 | 2.852 | 2.802 | 2.838 | 3,353,227 | +0.04(+1.27%) |
Aug 28, 2013 | 2.810 | 2.820 | 2.792 | 2.802 | 2,976,798 | +0.00(+0.00%) |
Aug 27, 2013 | 2.817 | 2.831 | 2.792 | 2.802 | 4,365,991 | -0.04(-1.25%) |
Aug 26, 2013 | 2.834 | 2.859 | 2.824 | 2.838 | 3,074,210 | +0.01(+0.25%) |
Aug 23, 2013 | 2.838 | 2.854 | 2.817 | 2.831 | 0 | -0.01(-0.25%) |
Aug 22, 2013 | 2.792 | 2.852 | 2.792 | 2.838 | 2,838,413 | +0.05(+1.91%) |
Aug 21, 2013 | 2.831 | 2.833 | 2.778 | 2.785 | 4,682,651 | -0.05(-1.75%) |
Aug 20, 2013 | 2.771 | 2.842 | 2.760 | 2.834 | 4,736,723 | +0.07(+2.70%) |
Aug 19, 2013 | 2.795 | 2.815 | 2.756 | 2.760 | 2,528,077 | -0.03(-1.02%) |
Aug 16, 2013 | 2.774 | 2.820 | 2.774 | 2.788 | 0 | +0.01(+0.26%) |
Aug 15, 2013 | 2.820 | 2.834 | 2.746 | 2.781 | 7,903,508 | -0.05(-1.88%) |
Aug 14, 2013 | 2.849 | 2.863 | 2.827 | 2.834 | 4,891,994 | -0.02(-0.87%) |
Aug 13, 2013 | 2.874 | 2.877 | 2.849 | 2.859 | 2,855,686 | -0.02(-0.62%) |
Aug 12, 2013 | 2.863 | 2.895 | 2.849 | 2.877 | 4,284,695 | +0.01(+0.37%) |
Aug 09, 2013 | 2.859 | 2.895 | 2.858 | 2.866 | 2,668,238 | +0.01(+0.19%) |
Aug 08, 2013 | 2.856 | 2.930 | 2.827 | 2.861 | 6,788,008 | +0.04(+1.58%) |
Aug 07, 2013 | 2.831 | 2.831 | 2.785 | 2.817 | 3,880,032 | -0.01(-0.50%) |
Aug 06, 2013 | 2.877 | 2.884 | 2.827 | 2.831 | 4,076,306 | -0.05(-1.61%) |
Aug 05, 2013 | 2.891 | 2.905 | 2.852 | 2.877 | 3,406,812 | -0.03(-1.10%) |
Aug 02, 2013 | 2.891 | 2.934 | 2.884 | 2.909 | 2,245,005 | +0.01(+0.18%) |
Aug 01, 2013 | 2.913 | 2.934 | 2.888 | 2.904 | 6,478,956 | +0.02(+0.55%) |
Jul 31, 2013 | 2.895 | 2.905 | 2.842 | 2.888 | 0 | +0.00(+0.00%) |
Jul 30, 2013 | 2.898 | 2.905 | 2.856 | 2.888 | 0 | +0.01(+0.25%) |
Jul 29, 2013 | 2.913 | 2.920 | 2.863 | 2.881 | 0 | -0.05(-1.58%) |
Jul 26, 2013 | 2.916 | 2.934 | 2.888 | 2.927 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 2.884 | 2.934 | 2.884 | 2.927 | 0 | +0.03(+1.04%) |
Jul 24, 2013 | 2.945 | 2.945 | 2.874 | 2.897 | 0 | -0.04(-1.39%) |
Jul 23, 2013 | 2.927 | 2.955 | 2.913 | 2.937 | 0 | +0.01(+0.36%) |
Jul 22, 2013 | 2.930 | 2.952 | 2.907 | 2.927 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 2.923 | 2.945 | 2.898 | 2.927 | 0 | +0.01(+0.49%) |
Jul 18, 2013 | 2.923 | 2.966 | 2.902 | 2.913 | 0 | +0.01(+0.31%) |
Jul 17, 2013 | 2.920 | 2.929 | 2.882 | 2.904 | 3,839,223 | +0.00(+0.06%) |
Jul 16, 2013 | 2.920 | 2.927 | 2.891 | 2.902 | 0 | -0.01(-0.37%) |
Jul 15, 2013 | 2.898 | 2.923 | 2.881 | 2.913 | 0 | +0.02(+0.74%) |
Jul 12, 2013 | 2.895 | 2.902 | 2.863 | 2.891 | 0 | +0.00(+0.06%) |
Jul 11, 2013 | 2.891 | 2.913 | 2.863 | 2.889 | 0 | +0.02(+0.68%) |
Jul 10, 2013 | 2.874 | 2.874 | 2.838 | 2.870 | 0 | +0.00(+0.12%) |
Jul 09, 2013 | 2.845 | 2.895 | 2.827 | 2.866 | 0 | +0.03(+1.00%) |
Jul 08, 2013 | 2.817 | 2.842 | 2.799 | 2.838 | 0 | +0.02(+0.76%) |
Jul 05, 2013 | 2.842 | 2.842 | 2.746 | 2.817 | 0 | +0.05(+1.93%) |
Jul 03, 2013 | 2.771 | 2.788 | 2.739 | 2.763 | 0 | -0.01(-0.38%) |
Jul 02, 2013 | 2.778 | 2.817 | 2.735 | 2.774 | 0 | +0.00(+0.13%) |
Jul 01, 2013 | 2.746 | 2.795 | 2.746 | 2.771 | 0 | +0.02(+0.78%) |
Jun 28, 2013 | 2.746 | 2.763 | 2.721 | 2.749 | 6,378,385 | +0.00(+0.00%) |
Jun 27, 2013 | 2.699 | 2.749 | 2.685 | 2.749 | 0 | +0.06(+2.11%) |
Jun 26, 2013 | 2.689 | 2.730 | 2.675 | 2.692 | 0 | +0.03(+1.13%) |
Jun 25, 2013 | 2.657 | 2.689 | 2.621 | 2.662 | 0 | +0.04(+1.70%) |
Jun 24, 2013 | 2.660 | 2.664 | 2.596 | 2.618 | 0 | -0.07(-2.51%) |
Jun 21, 2013 | 2.714 | 2.756 | 2.664 | 2.685 | 10,986,727 | -0.02(-0.72%) |
Jun 20, 2013 | 2.739 | 2.788 | 2.685 | 2.705 | 0 | -0.07(-2.37%) |
Jun 19, 2013 | 2.827 | 2.831 | 2.760 | 2.771 | 0 | -0.05(-1.76%) |
Jun 18, 2013 | 2.781 | 2.827 | 2.774 | 2.820 | 6,003,436 | +0.04(+1.53%) |
Jun 17, 2013 | 2.819 | 2.843 | 2.771 | 2.778 | 0 | -0.03(-1.11%) |
Jun 14, 2013 | 2.823 | 2.833 | 2.788 | 2.809 | 0 | +0.02(+0.62%) |
Jun 13, 2013 | 2.764 | 2.795 | 2.750 | 2.791 | 8,577,204 | +0.01(+0.37%) |
Jun 12, 2013 | 2.791 | 2.805 | 2.726 | 2.781 | 9,894,496 | +0.00(+0.00%) |
Jun 11, 2013 | 2.812 | 2.823 | 2.774 | 2.781 | 7,372,773 | -0.04(-1.47%) |
Jun 10, 2013 | 2.798 | 2.833 | 2.788 | 2.823 | 0 | +0.03(+0.99%) |
Jun 07, 2013 | 2.802 | 2.831 | 2.778 | 2.795 | 0 | +0.03(+1.00%) |
Jun 06, 2013 | 2.764 | 2.798 | 2.694 | 2.767 | 14,047,416 | +0.01(+0.38%) |
Jun 05, 2013 | 2.767 | 2.769 | 2.722 | 2.757 | 0 | -0.01(-0.25%) |
Jun 04, 2013 | 2.816 | 2.854 | 2.746 | 2.764 | 0 | -0.06(-2.03%) |
Jun 03, 2013 | 2.878 | 2.885 | 2.788 | 2.821 | 13,007,058 | -0.05(-1.75%) |
May 31, 2013 | 2.892 | 2.906 | 2.850 | 2.871 | 15,754,409 | -0.03(-0.96%) |
May 30, 2013 | 2.885 | 2.923 | 2.868 | 2.899 | 6,781,969 | +0.01(+0.48%) |
May 29, 2013 | 2.895 | 2.911 | 2.850 | 2.885 | 10,692,450 | -0.03(-1.07%) |
May 28, 2013 | 3.006 | 3.041 | 2.916 | 2.916 | 8,695,901 | -0.06(-1.86%) |
May 24, 2013 | 2.996 | 3.006 | 2.933 | 2.972 | 0 | -0.03(-0.98%) |
May 23, 2013 | 2.947 | 3.062 | 2.890 | 3.001 | 0 | +0.04(+1.46%) |
May 22, 2013 | 3.017 | 3.055 | 2.947 | 2.958 | 0 | -0.08(-2.51%) |
May 21, 2013 | 3.030 | 3.051 | 3.023 | 3.034 | 0 | -0.02(-0.57%) |
May 20, 2013 | 3.027 | 3.055 | 3.020 | 3.051 | 0 | +0.03(+0.92%) |
May 17, 2013 | 3.027 | 3.030 | 2.992 | 3.023 | 0 | +0.00(+0.00%) |
May 16, 2013 | 2.996 | 3.023 | 2.975 | 3.023 | 14,310,722 | +0.02(+0.69%) |
May 15, 2013 | 2.947 | 3.006 | 2.933 | 3.003 | 0 | -0.04(-1.37%) |
May 13, 2013 | 3.034 | 3.063 | 3.010 | 3.044 | 4,488,623 | +0.02(+0.69%) |
May 10, 2013 | 3.027 | 3.037 | 3.004 | 3.023 | 0 | -0.00(-0.11%) |
May 09, 2013 | 3.044 | 3.055 | 3.013 | 3.027 | 0 | -0.03(-1.02%) |
May 08, 2013 | 3.010 | 3.058 | 2.978 | 3.058 | 0 | +0.03(+1.03%) |
May 07, 2013 | 3.017 | 3.037 | 2.994 | 3.027 | 0 | +0.01(+0.23%) |
May 06, 2013 | 3.044 | 3.048 | 3.006 | 3.020 | 0 | -0.02(-0.57%) |
May 03, 2013 | 3.069 | 3.048 | 3.020 | 3.037 | 0 | +0.00(+0.00%) |
May 02, 2013 | 2.982 | 3.037 | 2.975 | 3.037 | 0 | +0.06(+1.98%) |