Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.366 | 3.391 | 3.325 | 3.341 | 7,200,770 | -0.05(-1.46%) |
Apr 29, 2014 | 3.341 | 3.432 | 3.337 | 3.391 | 8,538,792 | +0.07(+1.98%) |
Apr 28, 2014 | 3.432 | 3.440 | 3.317 | 3.325 | 9,554,166 | -0.12(-3.35%) |
Apr 25, 2014 | 3.391 | 3.440 | 3.366 | 3.440 | 6,740,711 | +0.07(+2.20%) |
Apr 24, 2014 | 3.383 | 3.457 | 3.358 | 3.366 | 8,647,771 | -0.06(-1.68%) |
Apr 23, 2014 | 3.383 | 3.498 | 3.374 | 3.424 | 10,938,127 | +0.05(+1.46%) |
Apr 22, 2014 | 3.358 | 3.391 | 3.329 | 3.374 | 11,219,994 | +0.00(+0.00%) |
Apr 21, 2014 | 3.350 | 3.374 | 3.276 | 3.374 | 10,300,594 | +0.02(+0.74%) |
Apr 17, 2014 | 3.391 | 3.350 | 3.350 | 3.350 | 7,690,571 | -0.04(-1.21%) |
Apr 16, 2014 | 3.391 | 3.424 | 3.366 | 3.391 | 12,633,626 | +0.02(+0.49%) |
Apr 15, 2014 | 3.358 | 3.399 | 3.308 | 3.374 | 11,759,343 | -0.03(-0.97%) |
Apr 14, 2014 | 3.481 | 3.506 | 3.391 | 3.407 | 10,960,593 | -0.03(-0.96%) |
Apr 11, 2014 | 3.457 | 3.498 | 3.407 | 3.440 | 15,851,586 | -0.03(-0.95%) |
Apr 10, 2014 | 3.539 | 3.564 | 3.440 | 3.473 | 13,411,021 | -0.07(-1.86%) |
Apr 09, 2014 | 3.473 | 3.580 | 3.448 | 3.539 | 10,476,300 | +0.06(+1.65%) |
Apr 08, 2014 | 3.564 | 3.572 | 3.440 | 3.481 | 17,894,578 | -0.02(-0.70%) |
Apr 07, 2014 | 3.539 | 3.588 | 3.448 | 3.506 | 13,240,658 | -0.03(-0.93%) |
Apr 04, 2014 | 3.580 | 3.613 | 3.514 | 3.539 | 21,596,444 | +0.07(+2.14%) |
Apr 03, 2014 | 3.490 | 3.514 | 3.432 | 3.465 | 13,818,152 | -0.05(-1.41%) |
Apr 02, 2014 | 3.498 | 3.596 | 3.481 | 3.514 | 18,360,062 | +0.09(+2.64%) |
Apr 01, 2014 | 3.473 | 3.498 | 3.366 | 3.424 | 17,128,712 | +0.02(+0.48%) |
Mar 31, 2014 | 3.498 | 3.498 | 3.358 | 3.407 | 16,090,712 | -0.06(-1.66%) |
Mar 28, 2014 | 3.440 | 3.547 | 3.366 | 3.465 | 25,596,348 | +0.12(+3.69%) |
Mar 27, 2014 | 3.473 | 3.547 | 3.296 | 3.341 | 32,091,436 | -0.16(-4.47%) |
Mar 26, 2014 | 3.720 | 3.728 | 3.457 | 3.498 | 20,878,558 | -0.20(-5.35%) |
Mar 25, 2014 | 3.769 | 3.802 | 3.671 | 3.695 | 15,027,945 | -0.06(-1.54%) |
Mar 24, 2014 | 3.885 | 3.913 | 3.712 | 3.753 | 14,350,111 | -0.20(-5.00%) |
Mar 21, 2014 | 4.000 | 4.033 | 3.922 | 3.950 | 28,101,498 | +0.00(+0.00%) |
Mar 20, 2014 | 3.909 | 4.041 | 3.901 | 3.950 | 10,920,363 | +0.00(+0.00%) |
Mar 19, 2014 | 4.016 | 4.066 | 3.934 | 3.950 | 15,995,814 | -0.13(-3.23%) |
Mar 18, 2014 | 4.000 | 4.123 | 3.975 | 4.082 | 12,001,723 | +0.02(+0.40%) |
Mar 17, 2014 | 4.255 | 4.255 | 4.057 | 4.066 | 11,088,132 | -0.19(-4.45%) |
Mar 14, 2014 | 4.345 | 4.362 | 4.230 | 4.255 | 12,516,890 | -0.05(-1.15%) |
Mar 13, 2014 | 4.082 | 4.304 | 4.057 | 4.304 | 15,928,062 | +0.23(+5.66%) |
Mar 12, 2014 | 4.074 | 4.107 | 4.033 | 4.074 | 9,462,216 | +0.07(+1.64%) |
Mar 11, 2014 | 4.090 | 4.115 | 3.975 | 4.008 | 11,586,357 | -0.04(-1.02%) |
Mar 10, 2014 | 4.033 | 4.115 | 4.008 | 4.049 | 8,418,999 | +0.02(+0.61%) |
Mar 07, 2014 | 4.033 | 4.099 | 3.992 | 4.024 | 12,230,625 | -0.08(-2.00%) |
Mar 06, 2014 | 4.156 | 4.197 | 4.061 | 4.107 | 19,603,362 | -0.06(-1.38%) |
Mar 05, 2014 | 4.238 | 4.271 | 4.148 | 4.164 | 13,037,237 | -0.07(-1.75%) |
Mar 04, 2014 | 4.230 | 4.275 | 4.189 | 4.238 | 9,753,024 | -0.03(-0.77%) |
Mar 03, 2014 | 4.296 | 4.444 | 4.243 | 4.271 | 12,934,384 | -0.02(-0.57%) |
Feb 28, 2014 | 4.300 | 4.341 | 4.247 | 4.296 | 8,930,657 | +0.04(+0.97%) |
Feb 27, 2014 | 4.255 | 4.337 | 4.197 | 4.255 | 8,519,658 | +0.02(+0.39%) |
Feb 26, 2014 | 4.238 | 4.312 | 4.201 | 4.238 | 9,676,670 | -0.03(-0.77%) |
Feb 25, 2014 | 4.329 | 4.403 | 4.263 | 4.271 | 10,960,471 | -0.07(-1.52%) |
Feb 24, 2014 | 4.354 | 4.428 | 4.335 | 4.337 | 8,368,232 | +0.02(+0.57%) |
Feb 21, 2014 | 4.370 | 4.419 | 4.280 | 4.312 | 10,326,273 | -0.03(-0.76%) |
Feb 20, 2014 | 4.140 | 4.374 | 4.115 | 4.345 | 18,452,696 | +0.22(+5.39%) |
Feb 19, 2014 | 4.197 | 4.284 | 4.090 | 4.123 | 12,505,109 | -0.13(-3.09%) |
Feb 18, 2014 | 4.354 | 4.362 | 4.189 | 4.255 | 10,574,127 | -0.04(-0.96%) |
Feb 14, 2014 | 4.370 | 4.296 | 4.296 | 4.296 | 18,799,512 | +0.06(+1.36%) |
Feb 13, 2014 | 4.123 | 4.286 | 4.033 | 4.238 | 27,424,478 | +0.00(+0.00%) |
Feb 12, 2014 | 4.457 | 4.477 | 4.214 | 4.238 | 17,209,450 | -0.18(-4.10%) |
Feb 11, 2014 | 4.214 | 4.444 | 4.205 | 4.419 | 21,195,366 | +0.23(+5.50%) |
Feb 10, 2014 | 4.033 | 4.205 | 4.024 | 4.189 | 19,179,144 | +0.22(+5.60%) |
Feb 07, 2014 | 3.810 | 4.016 | 3.794 | 3.967 | 11,805,122 | +0.20(+5.24%) |
Feb 06, 2014 | 3.778 | 3.802 | 3.712 | 3.769 | 5,559,779 | +0.01(+0.22%) |
Feb 05, 2014 | 3.843 | 3.868 | 3.761 | 3.761 | 9,167,227 | -0.03(-0.87%) |
Feb 04, 2014 | 3.732 | 3.802 | 3.712 | 3.794 | 8,392,121 | +0.04(+1.10%) |
Feb 03, 2014 | 3.827 | 3.843 | 3.745 | 3.753 | 10,816,373 | -0.02(-0.44%) |
Jan 31, 2014 | 3.794 | 3.843 | 3.712 | 3.769 | 9,475,807 | -0.02(-0.43%) |
Jan 30, 2014 | 3.741 | 3.827 | 3.720 | 3.786 | 10,040,415 | -0.06(-1.50%) |
Jan 29, 2014 | 3.835 | 3.852 | 3.736 | 3.843 | 8,987,725 | +0.07(+1.97%) |
Jan 28, 2014 | 3.728 | 3.786 | 3.683 | 3.769 | 7,847,178 | +0.07(+2.00%) |
Jan 27, 2014 | 3.778 | 3.794 | 3.695 | 3.695 | 11,035,204 | -0.13(-3.44%) |
Jan 24, 2014 | 3.942 | 3.959 | 3.753 | 3.827 | 14,713,561 | -0.07(-1.69%) |
Jan 23, 2014 | 3.868 | 3.942 | 3.856 | 3.893 | 11,078,554 | +0.08(+2.16%) |
Jan 22, 2014 | 3.959 | 3.967 | 3.778 | 3.810 | 12,003,034 | -0.14(-3.54%) |
Jan 21, 2014 | 3.885 | 4.000 | 3.835 | 3.950 | 11,278,962 | +0.05(+1.27%) |
Jan 17, 2014 | 3.778 | 3.901 | 3.901 | 3.901 | 15,829,384 | +0.16(+4.41%) |
Jan 16, 2014 | 3.753 | 3.761 | 3.687 | 3.736 | 6,821,574 | +0.03(+0.89%) |
Jan 15, 2014 | 3.671 | 3.741 | 3.671 | 3.703 | 8,205,376 | +0.03(+0.90%) |
Jan 14, 2014 | 3.720 | 3.827 | 3.666 | 3.671 | 11,162,081 | -0.10(-2.62%) |
Jan 13, 2014 | 3.728 | 3.769 | 3.662 | 3.769 | 18,740,112 | +0.07(+1.78%) |
Jan 10, 2014 | 3.695 | 3.728 | 3.662 | 3.703 | 13,909,193 | +0.05(+1.35%) |
Jan 09, 2014 | 3.720 | 3.720 | 3.629 | 3.654 | 12,409,710 | -0.09(-2.42%) |
Jan 08, 2014 | 3.712 | 3.778 | 3.687 | 3.745 | 10,504,072 | -0.03(-0.87%) |
Jan 07, 2014 | 3.745 | 3.778 | 3.703 | 3.778 | 7,379,749 | -0.01(-0.22%) |
Jan 06, 2014 | 3.753 | 3.810 | 3.736 | 3.786 | 8,330,801 | +0.07(+2.00%) |
Jan 03, 2014 | 3.720 | 3.802 | 3.703 | 3.712 | 13,471,879 | +0.02(+0.67%) |
Jan 02, 2014 | 3.662 | 3.728 | 3.654 | 3.687 | 14,868,839 | +0.08(+2.28%) |
Dec 31, 2013 | 3.490 | 3.605 | 3.605 | 3.605 | 19,703,284 | +0.08(+2.34%) |
Dec 30, 2013 | 3.596 | 3.613 | 3.514 | 3.522 | 13,518,233 | -0.10(-2.73%) |
Dec 27, 2013 | 3.621 | 3.638 | 3.572 | 3.621 | 18,660,996 | +0.03(+0.92%) |
Dec 26, 2013 | 3.646 | 3.679 | 3.514 | 3.588 | 8,612,108 | -0.02(-0.46%) |
Dec 24, 2013 | 3.539 | 3.621 | 3.531 | 3.605 | 8,879,767 | +0.07(+1.86%) |
Dec 23, 2013 | 3.527 | 3.564 | 3.514 | 3.539 | 15,607,968 | +0.02(+0.47%) |
Dec 20, 2013 | 3.638 | 3.654 | 3.490 | 3.522 | 28,758,338 | -0.11(-2.95%) |
Dec 19, 2013 | 3.646 | 3.662 | 3.613 | 3.629 | 17,195,602 | -0.07(-2.00%) |
Dec 18, 2013 | 3.753 | 3.852 | 3.671 | 3.703 | 16,271,283 | -0.08(-2.17%) |
Dec 17, 2013 | 3.769 | 3.819 | 3.736 | 3.786 | 7,036,168 | -0.02(-0.65%) |
Dec 16, 2013 | 3.794 | 3.827 | 3.761 | 3.810 | 12,720,201 | +0.03(+0.87%) |
Dec 13, 2013 | 3.819 | 3.868 | 3.761 | 3.778 | 7,250,770 | -0.01(-0.22%) |
Dec 12, 2013 | 3.712 | 3.827 | 3.687 | 3.786 | 10,698,367 | +0.00(+0.00%) |
Dec 11, 2013 | 3.967 | 4.016 | 3.769 | 3.786 | 12,913,437 | -0.20(-4.96%) |
Dec 10, 2013 | 3.872 | 3.992 | 3.864 | 3.983 | 12,870,247 | +0.21(+5.68%) |
Dec 09, 2013 | 3.745 | 3.802 | 3.745 | 3.769 | 11,142,697 | +0.03(+0.88%) |
Dec 06, 2013 | 3.819 | 3.868 | 3.728 | 3.736 | 7,073,474 | -0.02(-0.44%) |
Dec 05, 2013 | 3.728 | 3.852 | 3.703 | 3.753 | 8,858,219 | -0.05(-1.30%) |
Dec 04, 2013 | 3.745 | 3.876 | 3.703 | 3.802 | 13,521,656 | +0.09(+2.44%) |
Dec 03, 2013 | 3.728 | 3.761 | 3.695 | 3.712 | 11,252,133 | -0.01(-0.22%) |
Dec 02, 2013 | 3.802 | 3.831 | 3.712 | 3.720 | 10,343,881 | -0.16(-4.03%) |
Nov 29, 2013 | 3.893 | 3.934 | 3.860 | 3.876 | 5,002,375 | +0.05(+1.29%) |
Nov 27, 2013 | 3.860 | 3.893 | 3.786 | 3.827 | 6,562,704 | +0.01(+0.22%) |
Nov 26, 2013 | 3.852 | 3.901 | 3.790 | 3.819 | 8,296,843 | -0.06(-1.49%) |
Nov 25, 2013 | 3.798 | 3.909 | 3.745 | 3.876 | 11,820,657 | +0.02(+0.64%) |
Nov 22, 2013 | 3.876 | 3.926 | 3.827 | 3.852 | 7,610,291 | +0.01(+0.21%) |
Nov 21, 2013 | 3.868 | 3.893 | 3.786 | 3.843 | 14,483,956 | -0.07(-1.68%) |
Nov 20, 2013 | 4.016 | 4.111 | 3.839 | 3.909 | 14,195,038 | -0.16(-4.04%) |
Nov 19, 2013 | 4.024 | 4.099 | 4.024 | 4.074 | 5,703,939 | +0.02(+0.61%) |
Nov 18, 2013 | 4.189 | 4.197 | 4.008 | 4.049 | 10,566,489 | -0.15(-3.53%) |
Nov 15, 2013 | 4.263 | 4.288 | 4.189 | 4.197 | 8,957,674 | -0.05(-1.16%) |
Nov 14, 2013 | 4.197 | 4.263 | 4.156 | 4.247 | 16,091,859 | +0.21(+5.31%) |
Nov 12, 2013 | 4.016 | 4.082 | 4.006 | 4.033 | 7,373,156 | -0.03(-0.81%) |
Nov 11, 2013 | 4.016 | 4.074 | 3.959 | 4.066 | 7,982,072 | +0.01(+0.20%) |
Nov 08, 2013 | 3.983 | 4.057 | 3.913 | 4.057 | 10,650,241 | +0.03(+0.82%) |
Nov 07, 2013 | 4.074 | 4.156 | 4.008 | 4.024 | 10,352,179 | -0.13(-3.17%) |
Nov 06, 2013 | 4.123 | 4.173 | 4.099 | 4.156 | 7,484,374 | +0.11(+2.64%) |
Nov 05, 2013 | 4.099 | 4.152 | 4.016 | 4.049 | 8,253,448 | -0.07(-1.80%) |
Nov 04, 2013 | 3.992 | 4.148 | 3.967 | 4.123 | 10,928,570 | +0.16(+3.94%) |
Nov 01, 2013 | 4.115 | 4.140 | 3.901 | 3.967 | 17,384,660 | -0.21(-4.93%) |
Oct 31, 2013 | 4.271 | 4.304 | 4.156 | 4.173 | 12,781,986 | -0.21(-4.88%) |
Oct 30, 2013 | 4.329 | 4.403 | 4.181 | 4.387 | 17,415,992 | +0.15(+3.50%) |
Oct 29, 2013 | 4.354 | 4.411 | 4.238 | 4.238 | 10,832,876 | -0.11(-2.46%) |
Oct 28, 2013 | 4.288 | 4.403 | 4.222 | 4.345 | 12,643,069 | +0.08(+1.93%) |
Oct 25, 2013 | 4.205 | 4.312 | 4.156 | 4.263 | 8,750,161 | +0.03(+0.78%) |
Oct 24, 2013 | 4.148 | 4.230 | 4.123 | 4.230 | 14,493,869 | +0.14(+3.42%) |
Oct 23, 2013 | 4.263 | 4.312 | 4.090 | 4.090 | 14,240,896 | -0.19(-4.42%) |
Oct 22, 2013 | 4.205 | 4.321 | 4.189 | 4.280 | 13,979,086 | +0.13(+3.17%) |
Oct 21, 2013 | 4.024 | 4.148 | 4.000 | 4.148 | 7,024,770 | +0.15(+3.70%) |
Oct 18, 2013 | 4.016 | 4.082 | 3.992 | 4.000 | 7,556,610 | -0.02(-0.41%) |
Oct 17, 2013 | 4.008 | 4.082 | 3.975 | 4.016 | 13,502,862 | +0.15(+3.83%) |
Oct 16, 2013 | 3.934 | 3.975 | 3.852 | 3.868 | 6,729,721 | -0.08(-2.08%) |
Oct 15, 2013 | 3.778 | 3.959 | 3.778 | 3.950 | 11,616,743 | +0.14(+3.67%) |
Oct 14, 2013 | 3.876 | 3.885 | 3.778 | 3.810 | 5,878,377 | -0.02(-0.43%) |
Oct 11, 2013 | 3.810 | 3.860 | 3.761 | 3.827 | 14,423,165 | -0.05(-1.27%) |
Oct 10, 2013 | 3.893 | 3.967 | 3.835 | 3.876 | 8,977,282 | -0.05(-1.26%) |
Oct 09, 2013 | 3.917 | 3.983 | 3.827 | 3.926 | 16,008,809 | -0.01(-0.21%) |
Oct 08, 2013 | 4.041 | 4.103 | 3.901 | 3.934 | 10,680,465 | -0.11(-2.65%) |
Oct 07, 2013 | 3.983 | 4.041 | 3.975 | 4.041 | 6,547,343 | +0.08(+2.08%) |
Oct 04, 2013 | 3.983 | 4.008 | 3.893 | 3.959 | 10,221,877 | -0.02(-0.62%) |
Oct 03, 2013 | 4.016 | 4.074 | 3.967 | 3.983 | 11,664,679 | -0.02(-0.62%) |
Oct 02, 2013 | 4.090 | 4.131 | 4.008 | 4.008 | 14,690,294 | -0.05(-1.22%) |
Oct 01, 2013 | 4.074 | 4.089 | 4.008 | 4.057 | 15,560,188 | -0.05(-1.20%) |
Sep 27, 2013 | 4.197 | 4.238 | 4.066 | 4.107 | 7,430,737 | -0.02(-0.60%) |
Sep 26, 2013 | 4.181 | 4.230 | 4.082 | 4.131 | 8,933,036 | -0.07(-1.57%) |
Sep 25, 2013 | 4.140 | 4.296 | 4.119 | 4.197 | 13,797,175 | +0.10(+2.41%) |
Sep 24, 2013 | 4.164 | 4.205 | 4.099 | 4.099 | 22,446,062 | -0.11(-2.54%) |
Sep 23, 2013 | 4.230 | 4.345 | 4.181 | 4.205 | 17,627,680 | -0.07(-1.54%) |
Sep 20, 2013 | 4.494 | 4.502 | 4.238 | 4.271 | 25,820,942 | -0.30(-6.49%) |
Sep 19, 2013 | 4.732 | 4.757 | 4.486 | 4.568 | 18,136,200 | -0.13(-2.80%) |
Sep 18, 2013 | 4.288 | 4.765 | 4.263 | 4.699 | 26,411,956 | +0.37(+8.56%) |
Sep 17, 2013 | 4.288 | 4.337 | 4.247 | 4.329 | 8,984,029 | +0.06(+1.35%) |
Sep 16, 2013 | 4.300 | 4.387 | 4.267 | 4.271 | 13,715,425 | +0.01(+0.19%) |
Sep 13, 2013 | 4.164 | 4.280 | 4.156 | 4.263 | 10,964,071 | +0.06(+1.37%) |
Sep 12, 2013 | 4.288 | 4.378 | 4.205 | 4.205 | 13,118,397 | -0.26(-5.89%) |
Sep 11, 2013 | 4.428 | 4.469 | 4.337 | 4.469 | 11,764,986 | +0.07(+1.50%) |
Sep 10, 2013 | 4.444 | 4.477 | 4.403 | 4.403 | 12,742,090 | -0.12(-2.73%) |
Sep 09, 2013 | 4.568 | 4.596 | 4.485 | 4.526 | 8,504,507 | -0.03(-0.72%) |
Sep 06, 2013 | 4.584 | 4.625 | 4.518 | 4.559 | 10,213,606 | +0.08(+1.84%) |
Sep 05, 2013 | 4.543 | 4.584 | 4.461 | 4.477 | 11,434,528 | -0.13(-2.86%) |
Sep 04, 2013 | 4.518 | 4.625 | 4.485 | 4.609 | 9,569,446 | +0.02(+0.54%) |
Sep 03, 2013 | 4.625 | 4.658 | 4.518 | 4.584 | 12,148,936 | +0.06(+1.27%) |
Aug 30, 2013 | 4.436 | 4.625 | 4.387 | 4.526 | 14,965,288 | -0.01(-0.18%) |
Aug 29, 2013 | 4.518 | 4.592 | 4.345 | 4.535 | 21,789,246 | +0.01(+0.18%) |
Aug 28, 2013 | 4.666 | 4.773 | 4.485 | 4.526 | 21,474,260 | -0.12(-2.48%) |
Aug 27, 2013 | 4.987 | 5.037 | 4.625 | 4.642 | 23,990,402 | -0.21(-4.41%) |
Aug 26, 2013 | 4.847 | 4.938 | 4.740 | 4.856 | 14,122,491 | +0.05(+1.03%) |
Aug 23, 2013 | 4.666 | 4.864 | 4.628 | 4.806 | 13,420,268 | +0.14(+3.00%) |
Aug 22, 2013 | 4.658 | 4.839 | 4.584 | 4.666 | 15,011,690 | +0.10(+2.16%) |
Aug 21, 2013 | 4.815 | 4.815 | 4.551 | 4.568 | 18,387,476 | -0.30(-6.09%) |
Aug 20, 2013 | 4.716 | 4.905 | 4.691 | 4.864 | 19,516,012 | +0.16(+3.50%) |
Aug 19, 2013 | 4.946 | 4.946 | 4.675 | 4.699 | 15,891,157 | -0.17(-3.55%) |
Aug 16, 2013 | 5.053 | 5.127 | 4.823 | 4.872 | 20,297,616 | -0.12(-2.31%) |
Aug 15, 2013 | 4.724 | 5.029 | 4.658 | 4.987 | 20,737,192 | +0.23(+4.84%) |
Aug 14, 2013 | 4.469 | 4.790 | 4.452 | 4.757 | 18,455,840 | +0.32(+7.24%) |
Aug 13, 2013 | 4.584 | 4.605 | 4.405 | 4.436 | 12,086,412 | -0.15(-3.23%) |
Aug 12, 2013 | 4.477 | 4.658 | 4.477 | 4.584 | 15,903,195 | +0.27(+6.30%) |
Aug 09, 2013 | 4.280 | 4.403 | 4.230 | 4.312 | 21,766,802 | +0.01(+0.19%) |
Aug 08, 2013 | 4.115 | 4.317 | 4.099 | 4.304 | 21,708,478 | +0.25(+6.09%) |
Aug 07, 2013 | 4.057 | 4.164 | 4.033 | 4.057 | 10,012,161 | -0.02(-0.60%) |
Aug 06, 2013 | 4.214 | 4.214 | 4.074 | 4.082 | 17,214,586 | -0.12(-2.75%) |
Aug 05, 2013 | 4.214 | 4.271 | 4.197 | 4.197 | 7,128,441 | +0.00(+0.00%) |
Aug 02, 2013 | 4.255 | 4.329 | 4.182 | 4.197 | 12,051,606 | -0.02(-0.39%) |
Aug 01, 2013 | 4.354 | 4.370 | 4.123 | 4.214 | 19,407,458 | -0.09(-2.10%) |
Jul 31, 2013 | 4.354 | 4.461 | 4.230 | 4.304 | 15,066,092 | -0.02(-0.57%) |
Jul 30, 2013 | 4.411 | 4.436 | 4.255 | 4.329 | 10,679,627 | -0.08(-1.87%) |
Jul 29, 2013 | 4.461 | 4.518 | 4.411 | 4.411 | 7,214,409 | -0.09(-2.01%) |
Jul 26, 2013 | 4.370 | 4.510 | 4.321 | 4.502 | 8,663,328 | +0.08(+1.86%) |
Jul 25, 2013 | 4.378 | 4.531 | 4.370 | 4.419 | 14,290,707 | +0.01(+0.19%) |
Jul 24, 2013 | 4.617 | 4.633 | 4.321 | 4.411 | 14,639,424 | -0.26(-5.47%) |
Jul 23, 2013 | 4.551 | 4.691 | 4.494 | 4.666 | 17,138,330 | +0.08(+1.80%) |
Jul 22, 2013 | 4.477 | 4.625 | 4.378 | 4.584 | 18,866,124 | +0.35(+8.37%) |
Jul 19, 2013 | 4.090 | 4.263 | 4.041 | 4.230 | 9,077,049 | +0.19(+4.68%) |
Jul 18, 2013 | 4.107 | 4.164 | 4.008 | 4.041 | 6,692,488 | -0.06(-1.41%) |
Jul 17, 2013 | 4.255 | 4.395 | 4.074 | 4.099 | 10,086,244 | -0.10(-2.35%) |
Jul 16, 2013 | 3.975 | 4.205 | 3.942 | 4.197 | 12,672,582 | +0.26(+6.47%) |
Jul 15, 2013 | 3.983 | 4.041 | 3.942 | 3.942 | 7,288,779 | -0.05(-1.24%) |
Jul 12, 2013 | 4.049 | 4.066 | 3.950 | 3.992 | 6,232,003 | -0.08(-2.02%) |
Jul 11, 2013 | 4.041 | 4.074 | 3.950 | 4.074 | 11,741,194 | +0.27(+7.14%) |
Jul 10, 2013 | 3.794 | 3.901 | 3.745 | 3.802 | 15,073,380 | +0.02(+0.65%) |
Jul 09, 2013 | 3.893 | 3.794 | 3.745 | 3.778 | 13,665,844 | -0.01(-0.22%) |
Jul 08, 2013 | 3.950 | 3.967 | 3.778 | 3.786 | 10,076,760 | -0.12(-3.16%) |
Jul 05, 2013 | 4.008 | 4.024 | 3.810 | 3.909 | 13,952,848 | -0.26(-6.13%) |
Jul 03, 2013 | 4.074 | 4.173 | 4.049 | 4.164 | 7,014,577 | +0.13(+3.27%) |
Jul 02, 2013 | 4.164 | 4.214 | 3.983 | 4.033 | 12,962,811 | -0.16(-3.92%) |
Jul 01, 2013 | 4.288 | 4.354 | 4.115 | 4.197 | 10,898,883 | +0.00(+0.00%) |
Jun 28, 2013 | 3.761 | 4.238 | 3.736 | 4.197 | 25,442,062 | +0.38(+9.91%) |
Jun 27, 2013 | 3.835 | 3.901 | 3.736 | 3.819 | 14,455,690 | +0.07(+1.75%) |
Jun 26, 2013 | 3.843 | 3.868 | 3.728 | 3.753 | 20,610,576 | -0.21(-5.39%) |
Jun 25, 2013 | 4.000 | 4.066 | 3.950 | 3.967 | 9,947,605 | -0.04(-1.03%) |
Jun 24, 2013 | 4.074 | 4.115 | 3.975 | 4.008 | 23,873,566 | -0.13(-3.18%) |
Jun 21, 2013 | 4.148 | 4.230 | 4.000 | 4.140 | 19,174,684 | -0.02(-0.40%) |
Jun 20, 2013 | 4.197 | 4.337 | 4.074 | 4.156 | 48,866,108 | -0.38(-8.35%) |
Jun 19, 2013 | 4.749 | 4.790 | 4.526 | 4.535 | 13,281,021 | -0.21(-4.51%) |
Jun 18, 2013 | 4.790 | 4.856 | 4.683 | 4.749 | 8,960,748 | -0.08(-1.70%) |
Jun 17, 2013 | 4.806 | 4.967 | 4.782 | 4.831 | 8,647,835 | +0.04(+0.86%) |
Jun 14, 2013 | 4.971 | 4.987 | 4.782 | 4.790 | 8,712,336 | -0.16(-3.16%) |
Jun 13, 2013 | 4.749 | 4.963 | 4.732 | 4.946 | 10,877,578 | +0.11(+2.21%) |
Jun 12, 2013 | 4.782 | 4.979 | 4.749 | 4.839 | 12,507,011 | -0.05(-1.01%) |
Jun 11, 2013 | 4.839 | 5.029 | 4.790 | 4.889 | 18,139,228 | -0.31(-6.01%) |
Jun 10, 2013 | 5.119 | 5.300 | 5.061 | 5.201 | 8,628,520 | +0.04(+0.80%) |
Jun 07, 2013 | 5.284 | 5.337 | 5.078 | 5.160 | 11,989,198 | -0.26(-4.71%) |
Jun 06, 2013 | 5.349 | 5.456 | 5.292 | 5.415 | 13,634,506 | +0.06(+1.08%) |
Jun 05, 2013 | 5.341 | 5.469 | 5.284 | 5.358 | 10,642,439 | +0.06(+1.09%) |
Jun 04, 2013 | 5.333 | 5.366 | 5.226 | 5.300 | 8,877,269 | -0.12(-2.28%) |
Jun 03, 2013 | 5.341 | 5.473 | 5.308 | 5.424 | 19,032,586 | +0.15(+2.81%) |
May 31, 2013 | 5.168 | 5.284 | 5.070 | 5.275 | 15,761,426 | +0.03(+0.63%) |
May 30, 2013 | 4.930 | 5.267 | 4.913 | 5.242 | 20,513,968 | +0.42(+8.70%) |
May 29, 2013 | 4.683 | 4.823 | 4.650 | 4.823 | 10,303,050 | +0.17(+3.72%) |
May 28, 2013 | 4.798 | 4.798 | 4.576 | 4.650 | 11,853,691 | -0.12(-2.59%) |
May 24, 2013 | 4.782 | 4.856 | 4.724 | 4.773 | 11,373,907 | -0.04(-0.85%) |
May 23, 2013 | 4.819 | 4.922 | 4.790 | 4.815 | 15,383,690 | +0.14(+2.99%) |
May 22, 2013 | 4.584 | 4.922 | 4.576 | 4.675 | 21,265,092 | +0.16(+3.65%) |
May 21, 2013 | 4.477 | 4.625 | 4.395 | 4.510 | 15,676,166 | -0.16(-3.35%) |
May 20, 2013 | 4.345 | 4.724 | 4.321 | 4.666 | 16,792,362 | +0.34(+7.79%) |
May 17, 2013 | 4.370 | 4.436 | 4.321 | 4.329 | 23,228,298 | -0.13(-2.95%) |
May 16, 2013 | 4.280 | 4.498 | 4.263 | 4.461 | 20,943,332 | +0.12(+2.65%) |
May 15, 2013 | 4.337 | 4.411 | 4.321 | 4.345 | 25,517,114 | -0.04(-0.94%) |
May 13, 2013 | 4.469 | 4.477 | 4.378 | 4.387 | 7,622,630 | -0.12(-2.74%) |
May 10, 2013 | 4.469 | 4.535 | 4.395 | 4.510 | 15,590,027 | -0.09(-1.97%) |
May 09, 2013 | 4.576 | 4.856 | 4.514 | 4.601 | 17,272,260 | -0.01(-0.18%) |
May 08, 2013 | 4.477 | 4.716 | 4.448 | 4.609 | 23,362,754 | +0.26(+6.06%) |
May 07, 2013 | 4.329 | 4.391 | 4.296 | 4.345 | 19,007,824 | -0.03(-0.75%) |
May 06, 2013 | 4.428 | 4.428 | 4.370 | 4.378 | 8,815,944 | -0.02(-0.56%) |
May 03, 2013 | 4.411 | 4.436 | 4.362 | 4.403 | 14,193,924 | +0.00(+0.00%) |
May 02, 2013 | 4.461 | 4.510 | 4.387 | 4.403 | 14,902,475 | -0.02(-0.37%) |