Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.015 | 5.077 | 4.984 | 5.058 | 4,521,840 | +0.03(+0.61%) |
Apr 29, 2014 | 4.993 | 5.167 | 4.963 | 5.027 | 4,074,276 | +0.07(+1.39%) |
Apr 28, 2014 | 4.936 | 5.046 | 4.936 | 4.958 | 3,924,305 | +0.03(+0.67%) |
Apr 25, 2014 | 4.906 | 4.953 | 4.877 | 4.925 | 2,908,063 | +0.02(+0.39%) |
Apr 24, 2014 | 4.903 | 4.953 | 4.889 | 4.906 | 3,258,396 | +0.02(+0.34%) |
Apr 23, 2014 | 4.944 | 5.028 | 4.884 | 4.889 | 3,062,380 | -0.06(-1.25%) |
Apr 22, 2014 | 4.965 | 5.005 | 4.926 | 4.951 | 3,614,255 | -0.02(-0.33%) |
Apr 21, 2014 | 4.967 | 4.991 | 4.913 | 4.967 | 5,479,172 | +0.01(+0.24%) |
Apr 17, 2014 | 4.963 | 4.955 | 4.955 | 4.955 | 4,609,482 | -0.03(-0.62%) |
Apr 16, 2014 | 4.880 | 5.003 | 4.856 | 4.986 | 3,336,031 | +0.14(+2.89%) |
Apr 15, 2014 | 4.906 | 4.936 | 4.814 | 4.846 | 2,959,590 | -0.04(-0.83%) |
Apr 14, 2014 | 4.875 | 4.934 | 4.839 | 4.887 | 2,687,679 | +0.05(+0.98%) |
Apr 11, 2014 | 4.844 | 4.894 | 4.630 | 4.839 | 5,008,142 | -0.06(-1.21%) |
Apr 10, 2014 | 4.944 | 5.003 | 4.882 | 4.899 | 4,332,479 | -0.07(-1.34%) |
Apr 09, 2014 | 4.963 | 4.984 | 4.858 | 4.965 | 7,437,105 | +0.00(+0.10%) |
Apr 08, 2014 | 4.972 | 5.015 | 4.944 | 4.960 | 5,315,573 | -0.01(-0.24%) |
Apr 07, 2014 | 5.015 | 5.062 | 4.955 | 4.972 | 4,165,868 | -0.04(-0.85%) |
Apr 04, 2014 | 5.062 | 5.107 | 4.986 | 5.015 | 3,817,628 | -0.04(-0.75%) |
Apr 03, 2014 | 5.093 | 5.119 | 5.022 | 5.053 | 4,279,911 | -0.01(-0.28%) |
Apr 02, 2014 | 5.107 | 5.112 | 5.041 | 5.067 | 3,464,405 | -0.05(-0.97%) |
Apr 01, 2014 | 5.131 | 5.188 | 5.081 | 5.117 | 3,880,741 | +0.00(+0.05%) |
Mar 31, 2014 | 5.043 | 5.147 | 5.020 | 5.115 | 5,658,919 | +0.10(+2.09%) |
Mar 28, 2014 | 4.984 | 5.034 | 4.951 | 5.010 | 4,100,960 | +0.05(+1.01%) |
Mar 27, 2014 | 5.020 | 5.039 | 4.958 | 4.960 | 3,915,124 | -0.05(-0.90%) |
Mar 26, 2014 | 5.058 | 5.065 | 5.001 | 5.005 | 3,615,118 | -0.04(-0.71%) |
Mar 25, 2014 | 5.003 | 5.079 | 4.986 | 5.041 | 4,071,412 | +0.05(+0.95%) |
Mar 24, 2014 | 5.020 | 5.069 | 4.948 | 4.993 | 6,569,246 | -0.01(-0.28%) |
Mar 21, 2014 | 5.060 | 5.107 | 4.984 | 5.008 | 6,908,790 | -0.06(-1.17%) |
Mar 20, 2014 | 4.908 | 5.081 | 4.887 | 5.067 | 9,603,082 | +0.15(+3.09%) |
Mar 19, 2014 | 4.984 | 5.003 | 4.837 | 4.915 | 27,773,874 | -0.24(-4.74%) |
Mar 18, 2014 | 4.977 | 5.164 | 4.875 | 5.160 | 6,555,563 | +0.18(+3.67%) |
Mar 17, 2014 | 5.021 | 5.065 | 4.951 | 4.977 | 7,619,380 | -0.02(-0.33%) |
Mar 14, 2014 | 4.884 | 5.005 | 4.884 | 4.993 | 3,577,577 | +0.11(+2.24%) |
Mar 13, 2014 | 4.893 | 4.958 | 4.839 | 4.884 | 3,853,291 | +0.02(+0.34%) |
Mar 12, 2014 | 4.863 | 4.905 | 4.837 | 4.867 | 3,222,322 | -0.02(-0.33%) |
Mar 11, 2014 | 4.907 | 4.916 | 4.851 | 4.884 | 3,838,874 | -0.01(-0.19%) |
Mar 10, 2014 | 4.842 | 4.923 | 4.837 | 4.893 | 5,850,409 | +0.06(+1.20%) |
Mar 07, 2014 | 4.807 | 4.864 | 4.762 | 4.835 | 4,132,661 | +0.06(+1.32%) |
Mar 06, 2014 | 4.858 | 4.884 | 4.564 | 4.772 | 11,330,829 | -0.10(-2.01%) |
Mar 05, 2014 | 4.893 | 4.954 | 4.835 | 4.870 | 4,827,429 | -0.02(-0.33%) |
Mar 04, 2014 | 4.695 | 5.065 | 4.658 | 4.886 | 14,572,615 | +0.17(+3.50%) |
Mar 03, 2014 | 4.513 | 4.807 | 4.513 | 4.721 | 7,870,686 | +0.17(+3.74%) |
Feb 28, 2014 | 4.590 | 4.634 | 4.525 | 4.550 | 4,836,571 | -0.03(-0.71%) |
Feb 27, 2014 | 4.502 | 4.583 | 4.411 | 4.583 | 2,693,400 | +0.08(+1.71%) |
Feb 26, 2014 | 4.581 | 4.582 | 4.495 | 4.506 | 5,121,946 | -0.08(-1.78%) |
Feb 25, 2014 | 4.462 | 4.616 | 4.460 | 4.588 | 5,391,544 | +0.14(+3.04%) |
Feb 24, 2014 | 4.434 | 4.460 | 4.415 | 4.453 | 3,515,976 | +0.04(+0.84%) |
Feb 21, 2014 | 4.418 | 4.436 | 4.385 | 4.415 | 3,182,313 | +0.00(+0.11%) |
Feb 20, 2014 | 4.369 | 4.418 | 4.369 | 4.411 | 7,213,996 | +0.03(+0.80%) |
Feb 19, 2014 | 4.385 | 4.426 | 4.359 | 4.376 | 3,551,233 | -0.02(-0.53%) |
Feb 18, 2014 | 4.385 | 4.467 | 4.373 | 4.399 | 3,653,315 | +0.02(+0.43%) |
Feb 14, 2014 | 4.306 | 4.380 | 4.380 | 4.380 | 2,958,385 | +0.08(+1.79%) |
Feb 13, 2014 | 4.245 | 4.303 | 4.245 | 4.303 | 1,731,816 | +0.04(+0.93%) |
Feb 12, 2014 | 4.259 | 4.264 | 4.217 | 4.264 | 2,903,620 | +0.00(+0.11%) |
Feb 11, 2014 | 4.224 | 4.299 | 4.206 | 4.259 | 2,885,320 | +0.03(+0.83%) |
Feb 10, 2014 | 4.224 | 4.236 | 4.185 | 4.224 | 1,756,721 | -0.00(-0.11%) |
Feb 07, 2014 | 4.180 | 4.248 | 4.173 | 4.229 | 2,410,691 | +0.05(+1.28%) |
Feb 06, 2014 | 4.152 | 4.243 | 4.152 | 4.175 | 2,271,746 | +0.02(+0.56%) |
Feb 05, 2014 | 4.136 | 4.175 | 4.108 | 4.152 | 2,538,859 | +0.01(+0.22%) |
Feb 04, 2014 | 4.089 | 4.175 | 4.084 | 4.143 | 3,991,480 | +0.07(+1.60%) |
Feb 03, 2014 | 4.171 | 4.183 | 4.059 | 4.077 | 6,045,509 | -0.08(-2.02%) |
Jan 31, 2014 | 4.175 | 4.206 | 4.140 | 4.161 | 3,931,738 | -0.06(-1.33%) |
Jan 30, 2014 | 4.203 | 4.271 | 4.187 | 4.217 | 4,980,276 | +0.02(+0.50%) |
Jan 29, 2014 | 4.215 | 4.222 | 4.161 | 4.196 | 2,919,672 | -0.05(-1.10%) |
Jan 28, 2014 | 4.217 | 4.245 | 4.112 | 4.243 | 4,103,047 | +0.04(+1.00%) |
Jan 27, 2014 | 4.255 | 4.283 | 4.199 | 4.201 | 3,875,299 | -0.03(-0.72%) |
Jan 24, 2014 | 4.252 | 4.262 | 4.167 | 4.231 | 5,529,240 | -0.04(-1.04%) |
Jan 23, 2014 | 4.271 | 4.418 | 4.250 | 4.276 | 14,702,659 | -0.00(-0.05%) |
Jan 22, 2014 | 4.145 | 4.350 | 4.110 | 4.278 | 13,902,028 | +0.13(+3.20%) |
Jan 21, 2014 | 3.889 | 4.202 | 3.886 | 4.145 | 20,185,688 | +0.27(+7.10%) |
Jan 17, 2014 | 3.879 | 3.870 | 3.870 | 3.870 | 1,720,181 | -0.00(-0.12%) |
Jan 16, 2014 | 3.835 | 3.875 | 3.833 | 3.875 | 2,833,139 | +0.02(+0.48%) |
Jan 15, 2014 | 3.828 | 3.865 | 3.828 | 3.856 | 3,944,154 | +0.03(+0.73%) |
Jan 14, 2014 | 3.807 | 3.830 | 3.807 | 3.828 | 1,358,144 | +0.01(+0.37%) |
Jan 13, 2014 | 3.803 | 3.828 | 3.777 | 3.814 | 1,899,001 | -0.00(-0.06%) |
Jan 10, 2014 | 3.833 | 3.833 | 3.796 | 3.817 | 1,500,789 | +0.00(+0.06%) |
Jan 09, 2014 | 3.765 | 3.814 | 3.758 | 3.814 | 1,934,529 | +0.05(+1.30%) |
Jan 08, 2014 | 3.814 | 3.814 | 3.763 | 3.765 | 1,556,480 | -0.06(-1.58%) |
Jan 07, 2014 | 3.791 | 3.833 | 3.784 | 3.826 | 2,875,869 | +0.03(+0.92%) |
Jan 06, 2014 | 3.810 | 3.812 | 3.781 | 3.791 | 1,277,118 | -0.02(-0.49%) |
Jan 03, 2014 | 3.810 | 3.833 | 3.796 | 3.810 | 1,561,386 | -0.00(-0.06%) |
Jan 02, 2014 | 3.812 | 3.817 | 3.779 | 3.812 | 1,595,321 | -0.00(-0.06%) |
Dec 31, 2013 | 3.842 | 3.814 | 3.814 | 3.814 | 1,377,689 | -0.03(-0.73%) |
Dec 30, 2013 | 3.833 | 3.842 | 3.810 | 3.842 | 1,551,398 | +0.01(+0.18%) |
Dec 27, 2013 | 3.835 | 3.835 | 3.805 | 3.835 | 2,263,368 | +0.02(+0.61%) |
Dec 26, 2013 | 3.810 | 3.830 | 3.796 | 3.812 | 1,522,875 | +0.00(+0.00%) |
Dec 24, 2013 | 3.817 | 3.840 | 3.810 | 3.812 | 1,134,800 | -0.00(-0.12%) |
Dec 23, 2013 | 3.828 | 3.840 | 3.810 | 3.817 | 2,000,543 | -0.01(-0.24%) |
Dec 20, 2013 | 3.819 | 3.844 | 3.817 | 3.826 | 3,453,151 | +0.01(+0.31%) |
Dec 19, 2013 | 3.844 | 3.856 | 3.798 | 3.814 | 3,042,063 | -0.03(-0.91%) |
Dec 18, 2013 | 3.840 | 3.851 | 3.793 | 3.849 | 1,816,889 | +0.02(+0.43%) |
Dec 17, 2013 | 3.828 | 3.842 | 3.800 | 3.833 | 1,545,072 | +0.00(+0.00%) |
Dec 16, 2013 | 3.803 | 3.835 | 3.782 | 3.833 | 2,336,437 | +0.03(+0.86%) |
Dec 13, 2013 | 3.817 | 3.844 | 3.796 | 3.800 | 1,416,578 | -0.01(-0.31%) |
Dec 12, 2013 | 3.775 | 3.812 | 3.756 | 3.812 | 2,539,408 | +0.03(+0.80%) |
Dec 11, 2013 | 3.777 | 3.812 | 3.763 | 3.782 | 2,282,802 | +0.02(+0.56%) |
Dec 10, 2013 | 3.779 | 3.788 | 3.752 | 3.761 | 3,083,764 | -0.03(-0.78%) |
Dec 09, 2013 | 3.795 | 3.795 | 3.758 | 3.790 | 2,118,835 | +0.01(+0.24%) |
Dec 06, 2013 | 3.777 | 3.783 | 3.732 | 3.781 | 2,390,941 | +0.04(+0.97%) |
Dec 05, 2013 | 3.767 | 3.772 | 3.736 | 3.745 | 1,471,877 | -0.02(-0.42%) |
Dec 04, 2013 | 3.756 | 3.781 | 3.731 | 3.761 | 2,317,798 | +0.00(+0.06%) |
Dec 03, 2013 | 3.708 | 3.758 | 3.708 | 3.758 | 2,842,129 | +0.06(+1.54%) |
Dec 02, 2013 | 3.724 | 3.736 | 3.682 | 3.701 | 2,232,173 | -0.02(-0.61%) |
Nov 29, 2013 | 3.747 | 3.752 | 3.722 | 3.724 | 801,243 | -0.01(-0.24%) |
Nov 27, 2013 | 3.729 | 3.749 | 3.715 | 3.733 | 1,032,625 | +0.00(+0.12%) |
Nov 26, 2013 | 3.724 | 3.745 | 3.699 | 3.729 | 1,295,561 | +0.02(+0.43%) |
Nov 25, 2013 | 3.722 | 3.745 | 3.701 | 3.713 | 1,075,706 | +0.00(+0.06%) |
Nov 22, 2013 | 3.681 | 3.717 | 3.665 | 3.711 | 1,364,199 | +0.04(+0.99%) |
Nov 21, 2013 | 3.683 | 3.695 | 3.640 | 3.674 | 1,813,743 | +0.00(+0.12%) |
Nov 20, 2013 | 3.679 | 3.686 | 3.649 | 3.670 | 1,198,430 | +0.01(+0.31%) |
Nov 19, 2013 | 3.681 | 3.699 | 3.651 | 3.658 | 2,850,776 | -0.03(-0.86%) |
Nov 18, 2013 | 3.742 | 3.752 | 3.681 | 3.690 | 3,208,876 | -0.05(-1.46%) |
Nov 15, 2013 | 3.729 | 3.756 | 3.713 | 3.745 | 1,148,699 | +0.01(+0.30%) |
Nov 14, 2013 | 3.722 | 3.765 | 3.713 | 3.733 | 1,833,091 | +0.00(+0.12%) |
Nov 13, 2013 | 3.697 | 3.731 | 3.690 | 3.729 | 1,329,942 | +0.03(+0.68%) |
Nov 12, 2013 | 3.695 | 3.706 | 3.663 | 3.704 | 942,325 | +0.01(+0.25%) |
Nov 11, 2013 | 3.722 | 3.727 | 3.695 | 3.695 | 1,024,643 | -0.03(-0.73%) |
Nov 08, 2013 | 3.663 | 3.724 | 3.654 | 3.722 | 1,653,810 | +0.05(+1.36%) |
Nov 07, 2013 | 3.733 | 3.736 | 3.661 | 3.672 | 1,696,825 | -0.05(-1.22%) |
Nov 06, 2013 | 3.720 | 3.736 | 3.683 | 3.717 | 1,390,351 | +0.00(+0.12%) |
Nov 05, 2013 | 3.674 | 3.722 | 3.672 | 3.713 | 1,141,376 | +0.01(+0.18%) |
Nov 04, 2013 | 3.733 | 3.740 | 3.697 | 3.706 | 2,036,531 | -0.03(-0.79%) |
Nov 01, 2013 | 3.683 | 3.736 | 3.672 | 3.736 | 2,684,109 | +0.06(+1.61%) |
Oct 31, 2013 | 3.604 | 3.697 | 3.581 | 3.676 | 5,072,724 | +0.05(+1.38%) |
Oct 30, 2013 | 3.756 | 3.763 | 3.624 | 3.626 | 3,602,711 | -0.14(-3.63%) |
Oct 29, 2013 | 3.779 | 3.779 | 3.745 | 3.763 | 2,766,084 | -0.03(-0.72%) |
Oct 28, 2013 | 3.774 | 3.804 | 3.765 | 3.790 | 1,187,676 | +0.03(+0.66%) |
Oct 25, 2013 | 3.758 | 3.772 | 3.731 | 3.765 | 1,365,849 | +0.02(+0.49%) |
Oct 24, 2013 | 3.774 | 3.790 | 3.733 | 3.747 | 1,508,149 | -0.02(-0.60%) |
Oct 23, 2013 | 3.754 | 3.797 | 3.754 | 3.770 | 1,534,160 | +0.01(+0.24%) |
Oct 22, 2013 | 3.729 | 3.771 | 3.718 | 3.761 | 1,884,427 | +0.03(+0.92%) |
Oct 21, 2013 | 3.729 | 3.736 | 3.713 | 3.727 | 1,099,149 | -0.00(-0.06%) |
Oct 18, 2013 | 3.733 | 3.738 | 3.708 | 3.729 | 1,625,353 | +0.00(+0.06%) |
Oct 17, 2013 | 3.706 | 3.731 | 3.695 | 3.727 | 1,630,042 | +0.02(+0.55%) |
Oct 16, 2013 | 3.692 | 3.706 | 3.672 | 3.706 | 1,761,360 | +0.02(+0.49%) |
Oct 15, 2013 | 3.715 | 3.717 | 3.676 | 3.688 | 1,585,928 | -0.03(-0.67%) |
Oct 14, 2013 | 3.679 | 3.715 | 3.663 | 3.713 | 1,173,453 | +0.01(+0.37%) |
Oct 11, 2013 | 3.661 | 3.699 | 3.642 | 3.699 | 1,768,155 | +0.04(+1.06%) |
Oct 10, 2013 | 3.590 | 3.661 | 3.579 | 3.661 | 1,439,739 | +0.10(+2.94%) |
Oct 09, 2013 | 3.581 | 3.604 | 3.551 | 3.556 | 1,291,374 | -0.00(-0.13%) |
Oct 08, 2013 | 3.567 | 3.597 | 3.558 | 3.561 | 1,642,916 | -0.02(-0.51%) |
Oct 07, 2013 | 3.570 | 3.606 | 3.524 | 3.579 | 1,373,198 | -0.01(-0.38%) |
Oct 04, 2013 | 3.606 | 3.633 | 3.592 | 3.592 | 1,203,660 | -0.02(-0.63%) |
Oct 03, 2013 | 3.633 | 3.640 | 3.611 | 3.615 | 2,240,886 | -0.03(-0.93%) |
Oct 02, 2013 | 3.638 | 3.663 | 3.631 | 3.649 | 1,057,220 | -0.00(-0.12%) |
Oct 01, 2013 | 3.649 | 3.665 | 3.640 | 3.654 | 1,449,437 | -0.01(-0.19%) |
Sep 30, 2013 | 3.640 | 3.679 | 3.620 | 3.661 | 2,074,510 | -0.01(-0.25%) |
Sep 27, 2013 | 3.697 | 3.708 | 3.661 | 3.670 | 1,490,380 | -0.03(-0.68%) |
Sep 26, 2013 | 3.665 | 3.695 | 3.663 | 3.695 | 837,471 | +0.03(+0.81%) |
Sep 25, 2013 | 3.701 | 3.711 | 3.665 | 3.665 | 1,637,532 | -0.04(-1.16%) |
Sep 24, 2013 | 3.727 | 3.735 | 3.706 | 3.708 | 1,470,931 | -0.03(-0.67%) |
Sep 23, 2013 | 3.706 | 3.740 | 3.686 | 3.733 | 1,245,364 | +0.02(+0.43%) |
Sep 20, 2013 | 3.715 | 3.729 | 3.686 | 3.717 | 2,728,690 | +0.01(+0.37%) |
Sep 19, 2013 | 3.722 | 3.729 | 3.674 | 3.704 | 1,773,446 | -0.02(-0.49%) |
Sep 18, 2013 | 3.717 | 3.740 | 3.665 | 3.722 | 2,227,164 | +0.00(+0.12%) |
Sep 17, 2013 | 3.681 | 3.717 | 3.676 | 3.717 | 1,366,196 | +0.03(+0.80%) |
Sep 16, 2013 | 3.708 | 3.722 | 3.676 | 3.688 | 1,492,531 | +0.01(+0.25%) |
Sep 13, 2013 | 3.656 | 3.717 | 3.649 | 3.679 | 2,432,372 | +0.04(+1.06%) |
Sep 12, 2013 | 3.599 | 3.665 | 3.583 | 3.640 | 2,007,621 | +0.06(+1.70%) |
Sep 11, 2013 | 3.577 | 3.588 | 3.567 | 3.579 | 2,066,959 | -0.00(-0.12%) |
Sep 10, 2013 | 3.554 | 3.588 | 3.550 | 3.584 | 1,666,885 | +0.04(+1.13%) |
Sep 09, 2013 | 3.510 | 3.543 | 3.497 | 3.543 | 1,494,519 | +0.05(+1.33%) |
Sep 06, 2013 | 3.499 | 3.501 | 3.469 | 3.497 | 2,543,860 | +0.00(+0.12%) |
Sep 05, 2013 | 3.505 | 3.527 | 3.482 | 3.493 | 2,278,172 | -0.01(-0.36%) |
Sep 04, 2013 | 3.478 | 3.507 | 3.465 | 3.505 | 1,567,908 | +0.04(+1.10%) |
Sep 03, 2013 | 3.482 | 3.493 | 3.442 | 3.467 | 1,473,158 | +0.01(+0.43%) |
Aug 30, 2013 | 3.467 | 3.493 | 3.442 | 3.453 | 940,440 | -0.03(-0.73%) |
Aug 29, 2013 | 3.436 | 3.484 | 3.429 | 3.478 | 916,956 | +0.04(+1.17%) |
Aug 28, 2013 | 3.446 | 3.457 | 3.425 | 3.438 | 936,268 | -0.01(-0.31%) |
Aug 27, 2013 | 3.455 | 3.469 | 3.440 | 3.448 | 1,485,262 | -0.03(-0.73%) |
Aug 26, 2013 | 3.482 | 3.503 | 3.463 | 3.474 | 1,093,386 | -0.01(-0.24%) |
Aug 23, 2013 | 3.440 | 3.484 | 3.440 | 3.482 | 1,046,460 | +0.04(+1.17%) |
Aug 22, 2013 | 3.412 | 3.442 | 3.402 | 3.442 | 866,289 | +0.04(+1.06%) |
Aug 21, 2013 | 3.421 | 3.429 | 3.395 | 3.406 | 1,222,323 | -0.01(-0.37%) |
Aug 20, 2013 | 3.406 | 3.446 | 3.393 | 3.419 | 960,542 | +0.03(+0.75%) |
Aug 19, 2013 | 3.393 | 3.429 | 3.389 | 3.393 | 1,306,335 | +0.00(+0.00%) |
Aug 16, 2013 | 3.406 | 3.427 | 3.388 | 3.393 | 1,591,496 | -0.02(-0.68%) |
Aug 15, 2013 | 3.495 | 3.501 | 3.414 | 3.417 | 2,275,911 | -0.10(-2.88%) |
Aug 14, 2013 | 3.512 | 3.524 | 3.495 | 3.518 | 842,484 | +0.01(+0.24%) |
Aug 13, 2013 | 3.527 | 3.529 | 3.488 | 3.510 | 1,115,697 | -0.02(-0.66%) |
Aug 12, 2013 | 3.520 | 3.533 | 3.495 | 3.533 | 1,281,810 | +0.00(+0.12%) |
Aug 09, 2013 | 3.554 | 3.558 | 3.520 | 3.529 | 939,139 | -0.02(-0.48%) |
Aug 08, 2013 | 3.565 | 3.565 | 3.533 | 3.546 | 888,468 | +0.00(+0.06%) |
Aug 07, 2013 | 3.556 | 3.556 | 3.525 | 3.543 | 1,036,144 | -0.01(-0.36%) |
Aug 06, 2013 | 3.552 | 3.565 | 3.533 | 3.556 | 1,082,876 | -0.00(-0.06%) |
Aug 05, 2013 | 3.569 | 3.573 | 3.546 | 3.558 | 1,168,392 | -0.00(-0.12%) |
Aug 02, 2013 | 3.552 | 3.565 | 3.531 | 3.562 | 1,290,679 | +0.01(+0.36%) |
Aug 01, 2013 | 3.537 | 3.556 | 3.514 | 3.550 | 1,091,068 | +0.03(+0.84%) |
Jul 31, 2013 | 3.560 | 3.571 | 3.516 | 3.520 | 1,626,667 | -0.02(-0.48%) |
Jul 30, 2013 | 3.565 | 3.581 | 3.531 | 3.537 | 1,594,882 | -0.01(-0.24%) |
Jul 29, 2013 | 3.488 | 3.548 | 3.463 | 3.546 | 4,552,821 | +0.05(+1.45%) |
Jul 26, 2013 | 3.499 | 3.518 | 3.440 | 3.495 | 1,416,002 | -0.02(-0.66%) |
Jul 25, 2013 | 3.469 | 3.529 | 3.469 | 3.518 | 1,377,681 | +0.05(+1.34%) |
Jul 24, 2013 | 3.488 | 3.501 | 3.465 | 3.472 | 1,993,863 | -0.02(-0.61%) |
Jul 23, 2013 | 3.510 | 3.514 | 3.480 | 3.493 | 1,114,273 | -0.01(-0.42%) |
Jul 22, 2013 | 3.512 | 3.518 | 3.497 | 3.507 | 1,012,760 | +0.00(+0.00%) |
Jul 19, 2013 | 3.493 | 3.550 | 3.491 | 3.507 | 2,496,438 | +0.01(+0.30%) |
Jul 18, 2013 | 3.501 | 3.505 | 3.472 | 3.497 | 1,850,949 | -0.01(-0.18%) |
Jul 17, 2013 | 3.529 | 3.537 | 3.503 | 3.503 | 950,954 | -0.02(-0.54%) |
Jul 16, 2013 | 3.520 | 3.543 | 3.501 | 3.522 | 1,931,665 | -0.01(-0.18%) |
Jul 15, 2013 | 3.512 | 3.537 | 3.505 | 3.529 | 1,034,508 | +0.01(+0.36%) |
Jul 12, 2013 | 3.535 | 3.535 | 3.503 | 3.516 | 709,257 | -0.02(-0.48%) |
Jul 11, 2013 | 3.522 | 3.537 | 3.488 | 3.533 | 2,562,746 | +0.03(+0.84%) |
Jul 10, 2013 | 3.516 | 3.527 | 3.493 | 3.503 | 1,091,924 | -0.01(-0.30%) |
Jul 09, 2013 | 3.488 | 3.514 | 3.488 | 3.514 | 1,940,453 | +0.03(+0.73%) |
Jul 08, 2013 | 3.453 | 3.488 | 3.431 | 3.488 | 1,682,480 | +0.05(+1.54%) |
Jul 05, 2013 | 3.459 | 3.459 | 3.393 | 3.436 | 996,399 | -0.01(-0.25%) |
Jul 03, 2013 | 3.433 | 3.448 | 3.408 | 3.444 | 514,494 | -0.00(-0.12%) |
Jul 02, 2013 | 3.453 | 3.478 | 3.414 | 3.448 | 2,122,563 | -0.00(-0.12%) |
Jul 01, 2013 | 3.448 | 3.478 | 3.442 | 3.453 | 1,761,294 | +0.02(+0.68%) |
Jun 28, 2013 | 3.465 | 3.474 | 3.429 | 3.429 | 2,913,047 | -0.04(-1.04%) |
Jun 27, 2013 | 3.442 | 3.474 | 3.431 | 3.465 | 3,260,146 | +0.05(+1.42%) |
Jun 26, 2013 | 3.433 | 3.444 | 3.400 | 3.417 | 1,758,149 | -0.01(-0.19%) |
Jun 25, 2013 | 3.400 | 3.431 | 3.372 | 3.423 | 2,762,972 | +0.03(+0.75%) |
Jun 24, 2013 | 3.357 | 3.427 | 3.330 | 3.398 | 2,641,362 | +0.03(+0.94%) |
Jun 21, 2013 | 3.269 | 3.374 | 3.269 | 3.366 | 3,340,076 | +0.11(+3.38%) |
Jun 20, 2013 | 3.300 | 3.311 | 3.243 | 3.256 | 3,230,238 | -0.07(-2.22%) |
Jun 19, 2013 | 3.404 | 3.404 | 3.330 | 3.330 | 1,876,103 | -0.06(-1.81%) |
Jun 18, 2013 | 3.385 | 3.400 | 3.351 | 3.391 | 1,610,321 | +0.00(+0.12%) |
Jun 17, 2013 | 3.370 | 3.395 | 3.351 | 3.387 | 1,587,518 | +0.03(+0.95%) |
Jun 14, 2013 | 3.383 | 3.406 | 3.351 | 3.355 | 1,671,256 | -0.04(-1.06%) |
Jun 13, 2013 | 3.404 | 3.436 | 3.362 | 3.391 | 2,105,068 | -0.00(-0.12%) |
Jun 12, 2013 | 3.362 | 3.414 | 3.347 | 3.395 | 1,680,555 | +0.04(+1.26%) |
Jun 11, 2013 | 3.357 | 3.374 | 3.343 | 3.353 | 1,652,763 | -0.01(-0.37%) |
Jun 10, 2013 | 3.361 | 3.390 | 3.357 | 3.366 | 2,051,356 | -0.02(-0.67%) |
Jun 07, 2013 | 3.392 | 3.403 | 3.353 | 3.388 | 1,686,324 | +0.02(+0.61%) |
Jun 06, 2013 | 3.337 | 3.370 | 3.333 | 3.368 | 1,430,830 | +0.04(+1.05%) |
Jun 05, 2013 | 3.372 | 3.374 | 3.328 | 3.333 | 1,468,809 | -0.04(-1.10%) |
Jun 04, 2013 | 3.359 | 3.386 | 3.335 | 3.370 | 1,782,207 | +0.01(+0.37%) |
Jun 03, 2013 | 3.320 | 3.366 | 3.300 | 3.357 | 2,872,159 | +0.05(+1.43%) |
May 31, 2013 | 3.330 | 3.358 | 3.308 | 3.310 | 1,749,558 | -0.04(-1.11%) |
May 30, 2013 | 3.357 | 3.362 | 3.318 | 3.347 | 1,565,865 | +0.02(+0.50%) |
May 29, 2013 | 3.333 | 3.353 | 3.289 | 3.330 | 1,452,874 | -0.02(-0.62%) |
May 28, 2013 | 3.368 | 3.394 | 3.330 | 3.351 | 1,457,132 | +0.01(+0.25%) |
May 24, 2013 | 3.320 | 3.347 | 3.304 | 3.343 | 1,172,722 | +0.02(+0.56%) |
May 23, 2013 | 3.300 | 3.341 | 3.300 | 3.324 | 1,296,275 | +0.01(+0.37%) |
May 22, 2013 | 3.328 | 3.371 | 3.306 | 3.312 | 1,375,942 | -0.02(-0.68%) |
May 21, 2013 | 3.333 | 3.345 | 3.312 | 3.335 | 794,626 | +0.00(+0.00%) |
May 20, 2013 | 3.339 | 3.361 | 3.322 | 3.335 | 895,640 | -0.01(-0.37%) |
May 17, 2013 | 3.357 | 3.358 | 3.330 | 3.347 | 978,430 | +0.01(+0.25%) |
May 16, 2013 | 3.341 | 3.372 | 3.339 | 3.339 | 1,387,153 | -0.02(-0.55%) |
May 15, 2013 | 3.314 | 3.361 | 3.310 | 3.357 | 2,273,255 | +0.06(+1.88%) |
May 13, 2013 | 3.297 | 3.308 | 3.273 | 3.295 | 1,093,889 | +0.00(+0.06%) |
May 10, 2013 | 3.269 | 3.295 | 3.269 | 3.293 | 960,847 | +0.02(+0.69%) |
May 09, 2013 | 3.287 | 3.302 | 3.269 | 3.271 | 1,184,632 | -0.02(-0.69%) |
May 08, 2013 | 3.269 | 3.293 | 3.252 | 3.293 | 1,214,125 | +0.02(+0.76%) |
May 07, 2013 | 3.248 | 3.277 | 3.244 | 3.269 | 1,760,182 | +0.02(+0.51%) |
May 06, 2013 | 3.258 | 3.264 | 3.250 | 3.252 | 1,521,311 | -0.01(-0.38%) |
May 03, 2013 | 3.293 | 3.283 | 3.262 | 3.264 | 1,674,308 | -0.00(-0.13%) |
May 02, 2013 | 3.229 | 3.289 | 3.225 | 3.269 | 2,759,391 | +0.04(+1.34%) |