Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.604 | 4.675 | 4.576 | 4.624 | 42,217,424 | -0.01(-0.30%) |
Apr 29, 2014 | 4.643 | 4.754 | 4.618 | 4.638 | 53,777,376 | -0.01(-0.30%) |
Apr 28, 2014 | 4.607 | 4.663 | 4.581 | 4.652 | 32,151,616 | +0.02(+0.49%) |
Apr 25, 2014 | 4.595 | 4.642 | 4.550 | 4.629 | 79,360,016 | -0.02(-0.36%) |
Apr 24, 2014 | 4.536 | 4.655 | 4.511 | 4.646 | 45,054,836 | +0.13(+2.88%) |
Apr 23, 2014 | 4.482 | 4.536 | 4.440 | 4.516 | 38,615,740 | +0.02(+0.38%) |
Apr 22, 2014 | 4.412 | 4.508 | 4.386 | 4.499 | 31,900,646 | +0.03(+0.57%) |
Apr 21, 2014 | 4.451 | 4.494 | 4.406 | 4.474 | 23,860,264 | +0.02(+0.44%) |
Apr 17, 2014 | 4.335 | 4.454 | 4.454 | 4.454 | 63,575,964 | +0.10(+2.27%) |
Apr 16, 2014 | 4.327 | 4.366 | 4.293 | 4.355 | 32,308,912 | +0.06(+1.52%) |
Apr 15, 2014 | 4.386 | 4.395 | 4.229 | 4.290 | 75,933,376 | -0.13(-3.00%) |
Apr 14, 2014 | 4.457 | 4.457 | 4.395 | 4.423 | 32,126,300 | -0.06(-1.39%) |
Apr 11, 2014 | 4.358 | 4.485 | 4.333 | 4.485 | 49,935,324 | +0.08(+1.86%) |
Apr 10, 2014 | 4.392 | 4.434 | 4.364 | 4.403 | 37,912,716 | +0.03(+0.71%) |
Apr 09, 2014 | 4.350 | 4.400 | 4.293 | 4.372 | 55,925,408 | -0.03(-0.64%) |
Apr 08, 2014 | 4.570 | 4.635 | 4.396 | 4.400 | 119,525,048 | -0.07(-1.46%) |
Apr 07, 2014 | 4.333 | 4.468 | 4.327 | 4.465 | 53,926,620 | +0.16(+3.81%) |
Apr 04, 2014 | 4.426 | 4.468 | 4.285 | 4.301 | 54,636,356 | +0.01(+0.33%) |
Apr 03, 2014 | 4.347 | 4.347 | 4.251 | 4.287 | 49,663,700 | -0.08(-1.88%) |
Apr 02, 2014 | 4.231 | 4.375 | 4.214 | 4.369 | 49,973,336 | +0.13(+3.14%) |
Apr 01, 2014 | 4.242 | 4.265 | 4.188 | 4.236 | 47,358,420 | +0.04(+0.87%) |
Mar 31, 2014 | 4.130 | 4.225 | 4.130 | 4.200 | 49,503,272 | +0.07(+1.64%) |
Mar 28, 2014 | 4.154 | 4.191 | 4.126 | 4.132 | 50,105,016 | -0.01(-0.20%) |
Mar 27, 2014 | 4.090 | 4.183 | 4.087 | 4.140 | 101,746,880 | +0.14(+3.46%) |
Mar 26, 2014 | 3.957 | 4.057 | 3.957 | 4.002 | 49,637,628 | +0.04(+1.00%) |
Mar 25, 2014 | 3.900 | 4.013 | 3.900 | 3.962 | 65,438,724 | +0.04(+1.08%) |
Mar 24, 2014 | 3.821 | 3.943 | 3.803 | 3.920 | 79,786,432 | +0.14(+3.74%) |
Mar 21, 2014 | 3.759 | 3.875 | 3.759 | 3.779 | 73,566,304 | -0.01(-0.37%) |
Mar 20, 2014 | 3.666 | 3.801 | 3.620 | 3.793 | 58,121,304 | +0.13(+3.55%) |
Mar 19, 2014 | 3.660 | 3.731 | 3.634 | 3.663 | 25,664,976 | +0.01(+0.15%) |
Mar 18, 2014 | 3.561 | 3.668 | 3.550 | 3.657 | 41,315,464 | +0.08(+2.21%) |
Mar 17, 2014 | 3.530 | 3.595 | 3.530 | 3.578 | 22,821,588 | +0.09(+2.59%) |
Mar 14, 2014 | 3.562 | 3.564 | 3.482 | 3.488 | 41,790,192 | -0.09(-2.60%) |
Mar 13, 2014 | 3.666 | 3.674 | 3.567 | 3.581 | 24,690,172 | -0.06(-1.78%) |
Mar 12, 2014 | 3.634 | 3.646 | 3.589 | 3.646 | 26,436,690 | -0.01(-0.39%) |
Mar 11, 2014 | 3.705 | 3.736 | 3.651 | 3.660 | 27,559,890 | +0.00(+0.08%) |
Mar 10, 2014 | 3.716 | 3.716 | 3.598 | 3.657 | 33,266,480 | -0.07(-1.75%) |
Mar 07, 2014 | 3.815 | 3.818 | 3.697 | 3.722 | 23,543,014 | -0.10(-2.73%) |
Mar 06, 2014 | 3.764 | 3.858 | 3.764 | 3.827 | 32,114,686 | +0.09(+2.42%) |
Mar 05, 2014 | 3.725 | 3.756 | 3.666 | 3.736 | 36,379,464 | +0.02(+0.61%) |
Mar 04, 2014 | 3.705 | 3.750 | 3.651 | 3.714 | 29,663,900 | +0.07(+1.86%) |
Mar 03, 2014 | 3.716 | 3.719 | 3.609 | 3.646 | 29,248,980 | -0.12(-3.15%) |
Feb 28, 2014 | 3.813 | 3.814 | 3.733 | 3.764 | 29,394,300 | -0.06(-1.55%) |
Feb 27, 2014 | 3.736 | 3.832 | 3.728 | 3.824 | 30,113,086 | +0.12(+3.12%) |
Feb 26, 2014 | 3.728 | 3.736 | 3.684 | 3.708 | 27,486,204 | -0.02(-0.61%) |
Feb 25, 2014 | 3.762 | 3.770 | 3.722 | 3.731 | 23,918,008 | -0.01(-0.30%) |
Feb 24, 2014 | 3.750 | 3.796 | 3.714 | 3.742 | 30,319,618 | +0.03(+0.76%) |
Feb 21, 2014 | 3.702 | 3.736 | 3.690 | 3.714 | 39,831,776 | +0.03(+0.77%) |
Feb 20, 2014 | 3.711 | 3.731 | 3.620 | 3.685 | 35,198,404 | +0.05(+1.40%) |
Feb 19, 2014 | 3.572 | 3.674 | 3.572 | 3.634 | 39,911,060 | -0.03(-0.69%) |
Feb 18, 2014 | 3.694 | 3.728 | 3.651 | 3.660 | 38,893,072 | -0.05(-1.45%) |
Feb 14, 2014 | 3.677 | 3.714 | 3.714 | 3.714 | 31,903,686 | +0.02(+0.46%) |
Feb 13, 2014 | 3.606 | 3.711 | 3.603 | 3.697 | 30,001,940 | +0.01(+0.38%) |
Feb 12, 2014 | 3.691 | 3.740 | 3.643 | 3.683 | 36,865,912 | -0.07(-1.81%) |
Feb 11, 2014 | 3.677 | 3.762 | 3.668 | 3.750 | 48,255,644 | +0.02(+0.53%) |
Feb 10, 2014 | 3.745 | 3.750 | 3.694 | 3.731 | 39,436,356 | -0.04(-1.05%) |
Feb 07, 2014 | 3.781 | 3.832 | 3.733 | 3.770 | 62,618,720 | -0.04(-1.11%) |
Feb 06, 2014 | 3.687 | 3.818 | 3.684 | 3.813 | 56,770,424 | +0.16(+4.25%) |
Feb 05, 2014 | 3.632 | 3.671 | 3.589 | 3.657 | 43,053,308 | -0.01(-0.15%) |
Feb 04, 2014 | 3.646 | 3.714 | 3.612 | 3.663 | 103,058,000 | +0.26(+7.64%) |
Feb 03, 2014 | 3.504 | 3.510 | 3.403 | 3.403 | 51,581,000 | -0.06(-1.63%) |
Jan 31, 2014 | 3.397 | 3.550 | 3.386 | 3.459 | 53,050,304 | -0.01(-0.16%) |
Jan 30, 2014 | 3.473 | 3.493 | 3.414 | 3.465 | 57,082,608 | +0.09(+2.59%) |
Jan 29, 2014 | 3.403 | 3.431 | 3.374 | 3.377 | 51,819,992 | -0.12(-3.55%) |
Jan 28, 2014 | 3.516 | 3.553 | 3.479 | 3.502 | 37,474,332 | +0.01(+0.24%) |
Jan 27, 2014 | 3.434 | 3.507 | 3.417 | 3.493 | 48,075,548 | +0.08(+2.40%) |
Jan 24, 2014 | 3.454 | 3.456 | 3.380 | 3.411 | 49,484,236 | -0.11(-3.13%) |
Jan 23, 2014 | 3.620 | 3.623 | 3.462 | 3.521 | 42,788,492 | -0.08(-2.27%) |
Jan 22, 2014 | 3.629 | 3.646 | 3.575 | 3.603 | 35,707,368 | -0.02(-0.47%) |
Jan 21, 2014 | 3.615 | 3.634 | 3.592 | 3.620 | 34,951,848 | +0.02(+0.55%) |
Jan 17, 2014 | 3.640 | 3.601 | 3.601 | 3.601 | 46,959,976 | -0.04(-1.09%) |
Jan 16, 2014 | 3.711 | 3.716 | 3.629 | 3.640 | 50,414,188 | -0.07(-1.98%) |
Jan 15, 2014 | 3.770 | 3.770 | 3.714 | 3.714 | 27,925,194 | -0.06(-1.50%) |
Jan 14, 2014 | 3.708 | 3.777 | 3.705 | 3.770 | 47,511,272 | +0.09(+2.54%) |
Jan 13, 2014 | 3.719 | 3.756 | 3.671 | 3.677 | 24,016,866 | -0.04(-1.06%) |
Jan 10, 2014 | 3.666 | 3.728 | 3.654 | 3.716 | 26,474,896 | +0.06(+1.78%) |
Jan 09, 2014 | 3.691 | 3.691 | 3.606 | 3.651 | 43,490,100 | -0.06(-1.52%) |
Jan 08, 2014 | 3.733 | 3.753 | 3.702 | 3.708 | 21,191,394 | +0.00(+0.00%) |
Jan 07, 2014 | 3.776 | 3.781 | 3.702 | 3.708 | 28,271,312 | -0.01(-0.15%) |
Jan 06, 2014 | 3.759 | 3.764 | 3.708 | 3.714 | 35,454,620 | -0.02(-0.53%) |
Jan 03, 2014 | 3.728 | 3.750 | 3.701 | 3.733 | 23,782,198 | +0.02(+0.61%) |
Jan 02, 2014 | 3.719 | 3.742 | 3.698 | 3.711 | 27,931,364 | -0.12(-3.24%) |
Dec 31, 2013 | 3.767 | 3.835 | 3.835 | 3.835 | 13,760,910 | +0.05(+1.27%) |
Dec 30, 2013 | 3.821 | 3.849 | 3.756 | 3.787 | 30,939,268 | -0.03(-0.89%) |
Dec 27, 2013 | 3.798 | 3.841 | 3.796 | 3.821 | 25,705,880 | +0.05(+1.27%) |
Dec 26, 2013 | 3.796 | 3.815 | 3.770 | 3.773 | 11,084,763 | -0.01(-0.22%) |
Dec 24, 2013 | 3.762 | 3.804 | 3.760 | 3.781 | 7,136,761 | +0.03(+0.75%) |
Dec 23, 2013 | 3.750 | 3.776 | 3.731 | 3.753 | 27,982,648 | +0.04(+1.14%) |
Dec 20, 2013 | 3.781 | 3.793 | 3.702 | 3.711 | 49,740,420 | -0.12(-3.24%) |
Dec 19, 2013 | 3.798 | 3.863 | 3.776 | 3.835 | 27,513,216 | -0.04(-1.02%) |
Dec 18, 2013 | 3.779 | 3.896 | 3.750 | 3.875 | 33,433,132 | +0.10(+2.70%) |
Dec 17, 2013 | 3.798 | 3.807 | 3.760 | 3.773 | 22,770,958 | +0.01(+0.15%) |
Dec 16, 2013 | 3.779 | 3.838 | 3.756 | 3.767 | 19,337,248 | +0.00(+0.08%) |
Dec 13, 2013 | 3.764 | 3.787 | 3.721 | 3.764 | 31,194,098 | +0.00(+0.08%) |
Dec 12, 2013 | 3.697 | 3.770 | 3.677 | 3.762 | 30,380,602 | +0.05(+1.29%) |
Dec 11, 2013 | 3.798 | 3.804 | 3.701 | 3.714 | 27,333,914 | -0.15(-3.81%) |
Dec 10, 2013 | 3.861 | 3.883 | 3.852 | 3.861 | 21,649,700 | -0.01(-0.15%) |
Dec 09, 2013 | 3.875 | 3.917 | 3.838 | 3.866 | 26,684,592 | +0.03(+0.74%) |
Dec 06, 2013 | 3.776 | 3.863 | 3.759 | 3.838 | 45,501,568 | +0.09(+2.49%) |
Dec 05, 2013 | 3.699 | 3.753 | 3.697 | 3.745 | 32,594,388 | +0.02(+0.45%) |
Dec 04, 2013 | 3.733 | 3.781 | 3.702 | 3.728 | 35,258,276 | -0.05(-1.42%) |
Dec 03, 2013 | 3.818 | 3.872 | 3.748 | 3.781 | 28,564,856 | -0.04(-1.04%) |
Dec 02, 2013 | 3.957 | 3.993 | 3.821 | 3.821 | 29,104,996 | -0.16(-3.91%) |
Nov 29, 2013 | 3.937 | 3.996 | 3.926 | 3.976 | 20,201,184 | -0.02(-0.42%) |
Nov 27, 2013 | 3.993 | 4.027 | 3.965 | 3.993 | 26,818,338 | +0.08(+2.02%) |
Nov 26, 2013 | 3.974 | 3.991 | 3.914 | 3.914 | 32,169,672 | +0.01(+0.14%) |
Nov 25, 2013 | 3.937 | 3.948 | 3.848 | 3.909 | 32,539,834 | -0.12(-2.88%) |
Nov 22, 2013 | 3.988 | 4.046 | 3.968 | 4.024 | 36,180,056 | +0.02(+0.42%) |
Nov 21, 2013 | 4.022 | 4.057 | 3.991 | 4.008 | 36,698,252 | -0.10(-2.48%) |
Nov 20, 2013 | 4.104 | 4.180 | 4.081 | 4.109 | 40,329,516 | +0.00(+0.00%) |
Nov 19, 2013 | 4.200 | 4.214 | 4.092 | 4.109 | 34,005,068 | -0.11(-2.55%) |
Nov 18, 2013 | 4.177 | 4.242 | 4.169 | 4.217 | 29,262,044 | +0.08(+1.84%) |
Nov 15, 2013 | 4.098 | 4.183 | 4.098 | 4.140 | 24,567,882 | +0.01(+0.20%) |
Nov 14, 2013 | 4.027 | 4.138 | 4.019 | 4.132 | 40,117,940 | +0.25(+6.33%) |
Nov 12, 2013 | 3.931 | 3.951 | 3.875 | 3.886 | 24,191,780 | -0.02(-0.43%) |
Nov 11, 2013 | 3.911 | 3.928 | 3.863 | 3.903 | 19,316,976 | -0.02(-0.58%) |
Nov 08, 2013 | 3.982 | 3.982 | 3.859 | 3.926 | 42,435,300 | -0.10(-2.53%) |
Nov 07, 2013 | 4.129 | 4.140 | 4.013 | 4.027 | 32,052,514 | -0.11(-2.73%) |
Nov 06, 2013 | 4.132 | 4.163 | 4.115 | 4.140 | 29,705,226 | -0.00(-0.07%) |
Nov 05, 2013 | 4.205 | 4.231 | 4.140 | 4.143 | 36,088,804 | -0.18(-4.06%) |
Nov 04, 2013 | 4.330 | 4.366 | 4.310 | 4.318 | 21,162,108 | +0.05(+1.12%) |
Nov 01, 2013 | 4.282 | 4.347 | 4.248 | 4.270 | 61,067,388 | -0.08(-1.95%) |
Oct 31, 2013 | 4.451 | 4.457 | 4.307 | 4.355 | 40,569,568 | -0.10(-2.22%) |
Oct 30, 2013 | 4.417 | 4.480 | 4.412 | 4.454 | 28,305,538 | -0.01(-0.32%) |
Oct 29, 2013 | 4.457 | 4.494 | 4.426 | 4.468 | 51,974,748 | +0.15(+3.47%) |
Oct 28, 2013 | 4.290 | 4.318 | 4.248 | 4.318 | 19,766,676 | +0.06(+1.33%) |
Oct 25, 2013 | 4.273 | 4.296 | 4.251 | 4.262 | 16,150,980 | +0.01(+0.20%) |
Oct 24, 2013 | 4.242 | 4.265 | 4.208 | 4.253 | 25,865,526 | -0.03(-0.66%) |
Oct 23, 2013 | 4.350 | 4.358 | 4.276 | 4.282 | 34,715,112 | -0.11(-2.57%) |
Oct 22, 2013 | 4.335 | 4.409 | 4.334 | 4.395 | 50,474,116 | +0.05(+1.17%) |
Oct 21, 2013 | 4.389 | 4.395 | 4.304 | 4.344 | 46,618,292 | -0.04(-0.90%) |
Oct 18, 2013 | 4.347 | 4.386 | 4.338 | 4.383 | 51,110,704 | +0.04(+0.91%) |
Oct 17, 2013 | 4.296 | 4.347 | 4.293 | 4.344 | 43,173,724 | +0.08(+1.92%) |
Oct 16, 2013 | 4.220 | 4.307 | 4.211 | 4.262 | 38,674,100 | +0.08(+1.82%) |
Oct 15, 2013 | 4.180 | 4.191 | 4.135 | 4.186 | 55,275,884 | -0.02(-0.40%) |
Oct 14, 2013 | 4.109 | 4.211 | 4.104 | 4.203 | 48,380,308 | +0.05(+1.09%) |
Oct 11, 2013 | 4.174 | 4.200 | 4.135 | 4.157 | 32,964,586 | -0.05(-1.21%) |
Oct 10, 2013 | 4.140 | 4.208 | 4.092 | 4.208 | 49,027,452 | +0.12(+3.04%) |
Oct 09, 2013 | 4.044 | 4.101 | 4.041 | 4.084 | 36,970,452 | +0.07(+1.62%) |
Oct 08, 2013 | 4.067 | 4.073 | 3.974 | 4.019 | 41,931,688 | -0.04(-0.91%) |
Oct 07, 2013 | 4.024 | 4.080 | 4.019 | 4.056 | 31,306,048 | -0.01(-0.35%) |
Oct 04, 2013 | 4.019 | 4.084 | 4.016 | 4.070 | 20,347,178 | +0.01(+0.14%) |
Oct 03, 2013 | 4.030 | 4.073 | 4.027 | 4.064 | 31,468,620 | +0.00(+0.00%) |
Oct 02, 2013 | 4.050 | 4.084 | 4.039 | 4.064 | 34,638,268 | +0.02(+0.42%) |
Oct 01, 2013 | 3.993 | 4.050 | 3.976 | 4.047 | 30,285,372 | +0.01(+0.14%) |
Sep 27, 2013 | 3.971 | 4.067 | 3.968 | 4.041 | 39,289,012 | +0.07(+1.63%) |
Sep 26, 2013 | 3.999 | 4.002 | 3.955 | 3.976 | 29,850,762 | +0.00(+0.00%) |
Sep 25, 2013 | 4.022 | 4.022 | 3.957 | 3.976 | 31,678,146 | -0.05(-1.12%) |
Sep 24, 2013 | 4.044 | 4.087 | 4.005 | 4.022 | 26,866,710 | -0.03(-0.63%) |
Sep 23, 2013 | 4.053 | 4.064 | 4.008 | 4.047 | 40,389,580 | +0.05(+1.13%) |
Sep 20, 2013 | 4.157 | 4.160 | 3.992 | 4.002 | 43,448,328 | -0.12(-2.88%) |
Sep 19, 2013 | 4.146 | 4.157 | 4.050 | 4.121 | 107,177,504 | -0.08(-2.02%) |
Sep 18, 2013 | 3.957 | 4.222 | 3.954 | 4.205 | 58,189,712 | +0.26(+6.59%) |
Sep 17, 2013 | 3.889 | 3.948 | 3.889 | 3.945 | 31,391,176 | +0.10(+2.57%) |
Sep 16, 2013 | 3.940 | 3.948 | 3.832 | 3.846 | 26,680,314 | -0.03(-0.73%) |
Sep 13, 2013 | 3.815 | 3.878 | 3.801 | 3.875 | 37,763,864 | +0.06(+1.48%) |
Sep 12, 2013 | 3.835 | 3.838 | 3.784 | 3.818 | 34,129,152 | -0.01(-0.30%) |
Sep 11, 2013 | 3.807 | 3.835 | 3.773 | 3.829 | 32,086,086 | -0.02(-0.59%) |
Sep 10, 2013 | 3.858 | 3.887 | 3.811 | 3.852 | 43,990,348 | +0.01(+0.37%) |
Sep 09, 2013 | 3.714 | 3.858 | 3.714 | 3.838 | 36,339,488 | +0.14(+3.74%) |
Sep 06, 2013 | 3.668 | 3.708 | 3.637 | 3.699 | 52,534,292 | +0.12(+3.23%) |
Sep 05, 2013 | 3.496 | 3.589 | 3.488 | 3.584 | 38,118,436 | +0.11(+3.17%) |
Sep 04, 2013 | 3.445 | 3.502 | 3.437 | 3.473 | 19,681,092 | +0.01(+0.24%) |
Sep 03, 2013 | 3.468 | 3.488 | 3.431 | 3.465 | 32,445,248 | +0.03(+0.74%) |
Aug 30, 2013 | 3.442 | 3.465 | 3.389 | 3.439 | 36,413,344 | +0.03(+0.83%) |
Aug 29, 2013 | 3.411 | 3.482 | 3.387 | 3.411 | 29,142,884 | +0.00(+0.00%) |
Aug 28, 2013 | 3.369 | 3.462 | 3.338 | 3.411 | 38,063,320 | +0.04(+1.26%) |
Aug 27, 2013 | 3.355 | 3.393 | 3.324 | 3.369 | 35,867,432 | -0.08(-2.38%) |
Aug 26, 2013 | 3.536 | 3.541 | 3.431 | 3.451 | 22,954,176 | -0.08(-2.40%) |
Aug 23, 2013 | 3.391 | 3.553 | 3.374 | 3.536 | 44,609,660 | +0.23(+7.01%) |
Aug 22, 2013 | 3.321 | 3.363 | 3.281 | 3.304 | 38,160,020 | +0.00(+0.00%) |
Aug 21, 2013 | 3.380 | 3.391 | 3.284 | 3.304 | 54,182,556 | -0.10(-2.83%) |
Aug 20, 2013 | 3.386 | 3.475 | 3.383 | 3.400 | 45,236,612 | +0.03(+0.75%) |
Aug 19, 2013 | 3.428 | 3.431 | 3.369 | 3.374 | 40,397,452 | -0.08(-2.29%) |
Aug 16, 2013 | 3.550 | 3.555 | 3.438 | 3.454 | 54,679,840 | -0.16(-4.53%) |
Aug 15, 2013 | 3.589 | 3.643 | 3.550 | 3.618 | 40,869,392 | -0.06(-1.54%) |
Aug 14, 2013 | 3.694 | 3.731 | 3.663 | 3.674 | 32,647,392 | -0.06(-1.52%) |
Aug 13, 2013 | 3.736 | 3.750 | 3.668 | 3.731 | 30,843,840 | -0.01(-0.23%) |
Aug 12, 2013 | 3.697 | 3.790 | 3.694 | 3.739 | 83,460,488 | +0.08(+2.16%) |
Aug 09, 2013 | 3.629 | 3.683 | 3.595 | 3.660 | 34,963,824 | +0.06(+1.57%) |
Aug 08, 2013 | 3.529 | 3.626 | 3.502 | 3.603 | 41,843,496 | +0.14(+4.17%) |
Aug 07, 2013 | 3.456 | 3.504 | 3.437 | 3.459 | 25,434,346 | -0.07(-2.00%) |
Aug 06, 2013 | 3.603 | 3.623 | 3.514 | 3.530 | 34,929,204 | -0.08(-2.27%) |
Aug 05, 2013 | 3.668 | 3.697 | 3.592 | 3.612 | 30,755,576 | -0.11(-3.03%) |
Aug 02, 2013 | 3.683 | 3.742 | 3.674 | 3.725 | 41,341,116 | +0.02(+0.61%) |
Aug 01, 2013 | 3.634 | 3.705 | 3.629 | 3.702 | 64,450,000 | +0.10(+2.74%) |
Jul 31, 2013 | 3.592 | 3.649 | 3.553 | 3.603 | 57,429,592 | -0.02(-0.47%) |
Jul 30, 2013 | 3.711 | 3.711 | 3.612 | 3.620 | 49,604,732 | +0.02(+0.55%) |
Jul 29, 2013 | 3.637 | 3.643 | 3.561 | 3.601 | 22,931,184 | -0.02(-0.55%) |
Jul 26, 2013 | 3.634 | 3.647 | 3.547 | 3.620 | 35,145,032 | -0.03(-0.93%) |
Jul 25, 2013 | 3.618 | 3.670 | 3.595 | 3.654 | 26,398,496 | +0.02(+0.54%) |
Jul 24, 2013 | 3.702 | 3.722 | 3.577 | 3.634 | 72,987,304 | -0.11(-2.94%) |
Jul 23, 2013 | 3.705 | 3.773 | 3.690 | 3.745 | 51,532,364 | +0.08(+2.32%) |
Jul 22, 2013 | 3.618 | 3.668 | 3.523 | 3.660 | 50,165,580 | +0.11(+3.02%) |
Jul 19, 2013 | 3.575 | 3.586 | 3.538 | 3.553 | 23,766,196 | -0.03(-0.95%) |
Jul 18, 2013 | 3.564 | 3.620 | 3.555 | 3.586 | 33,823,868 | +0.01(+0.40%) |
Jul 17, 2013 | 3.541 | 3.601 | 3.536 | 3.572 | 35,267,560 | +0.07(+2.10%) |
Jul 16, 2013 | 3.538 | 3.541 | 3.465 | 3.499 | 22,605,856 | -0.02(-0.64%) |
Jul 15, 2013 | 3.417 | 3.547 | 3.417 | 3.521 | 32,352,204 | +0.11(+3.32%) |
Jul 12, 2013 | 3.439 | 3.442 | 3.372 | 3.408 | 22,489,058 | -0.05(-1.55%) |
Jul 11, 2013 | 3.434 | 3.462 | 3.358 | 3.462 | 66,365,304 | +0.12(+3.55%) |
Jul 10, 2013 | 3.369 | 3.400 | 3.318 | 3.343 | 67,972,984 | -0.06(-1.83%) |
Jul 09, 2013 | 3.389 | 3.414 | 3.345 | 3.406 | 22,297,974 | +0.06(+1.82%) |
Jul 08, 2013 | 3.338 | 3.411 | 3.281 | 3.345 | 53,457,688 | +0.04(+1.15%) |
Jul 05, 2013 | 3.369 | 3.372 | 3.216 | 3.307 | 86,420,992 | -0.09(-2.58%) |
Jul 03, 2013 | 3.414 | 3.420 | 3.318 | 3.394 | 74,761,888 | -0.02(-0.50%) |
Jul 02, 2013 | 3.541 | 3.567 | 3.360 | 3.411 | 68,903,680 | -0.19(-5.26%) |
Jul 01, 2013 | 3.620 | 3.677 | 3.592 | 3.601 | 31,011,482 | -0.05(-1.39%) |
Jun 28, 2013 | 3.598 | 3.654 | 3.581 | 3.651 | 43,742,032 | +0.05(+1.25%) |
Jun 26, 2013 | 3.586 | 3.680 | 3.586 | 3.606 | 52,723,284 | +0.06(+1.84%) |
Jun 25, 2013 | 3.572 | 3.578 | 3.469 | 3.541 | 42,733,188 | +0.04(+1.05%) |
Jun 24, 2013 | 3.524 | 3.569 | 3.428 | 3.504 | 73,119,248 | -0.11(-3.05%) |
Jun 21, 2013 | 3.634 | 3.634 | 3.544 | 3.615 | 67,916,416 | +0.02(+0.47%) |
Jun 20, 2013 | 3.519 | 3.629 | 3.437 | 3.598 | 108,265,400 | -0.09(-2.53%) |
Jun 19, 2013 | 3.818 | 3.827 | 3.651 | 3.691 | 46,784,260 | -0.12(-3.12%) |
Jun 18, 2013 | 3.824 | 3.855 | 3.779 | 3.810 | 39,891,548 | -0.06(-1.68%) |
Jun 17, 2013 | 3.894 | 3.928 | 3.838 | 3.875 | 28,404,608 | -0.02(-0.44%) |
Jun 14, 2013 | 3.993 | 3.996 | 3.883 | 3.892 | 38,840,852 | -0.07(-1.71%) |
Jun 13, 2013 | 3.962 | 3.991 | 3.914 | 3.959 | 65,717,176 | +0.01(+0.36%) |
Jun 12, 2013 | 4.027 | 4.030 | 3.897 | 3.945 | 59,671,276 | -0.06(-1.41%) |
Jun 11, 2013 | 4.010 | 4.053 | 3.974 | 4.002 | 40,546,516 | -0.11(-2.75%) |
Jun 10, 2013 | 4.084 | 4.132 | 4.033 | 4.115 | 36,537,052 | -0.05(-1.15%) |
Jun 07, 2013 | 4.112 | 4.208 | 4.074 | 4.163 | 45,647,164 | -0.03(-0.74%) |
Jun 06, 2013 | 4.101 | 4.197 | 4.070 | 4.194 | 34,986,092 | +0.07(+1.71%) |
Jun 05, 2013 | 4.262 | 4.265 | 4.121 | 4.123 | 37,128,316 | -0.12(-2.73%) |
Jun 04, 2013 | 4.287 | 4.296 | 4.194 | 4.239 | 44,457,452 | -0.05(-1.12%) |
Jun 03, 2013 | 4.270 | 4.299 | 4.214 | 4.287 | 41,911,528 | +0.04(+0.86%) |
May 31, 2013 | 4.268 | 4.285 | 4.194 | 4.251 | 44,684,308 | -0.05(-1.25%) |
May 30, 2013 | 4.290 | 4.355 | 4.242 | 4.304 | 29,496,118 | +0.01(+0.26%) |
May 29, 2013 | 4.448 | 4.477 | 4.268 | 4.293 | 44,205,540 | -0.21(-4.76%) |
May 28, 2013 | 4.542 | 4.570 | 4.488 | 4.508 | 18,672,364 | -0.01(-0.31%) |
May 24, 2013 | 4.536 | 4.539 | 4.463 | 4.522 | 29,893,498 | +0.00(+0.00%) |
May 23, 2013 | 4.522 | 4.550 | 4.474 | 4.522 | 33,205,178 | -0.02(-0.50%) |
May 22, 2013 | 4.550 | 4.643 | 4.537 | 4.545 | 41,642,884 | +0.02(+0.37%) |
May 21, 2013 | 4.508 | 4.530 | 4.440 | 4.528 | 45,593,372 | +0.05(+1.10%) |
May 20, 2013 | 4.483 | 4.499 | 4.423 | 4.478 | 28,234,066 | +0.05(+1.22%) |
May 17, 2013 | 4.401 | 4.437 | 4.399 | 4.424 | 21,815,878 | +0.02(+0.41%) |
May 16, 2013 | 4.437 | 4.463 | 4.393 | 4.406 | 28,892,954 | -0.05(-1.04%) |
May 15, 2013 | 4.391 | 4.492 | 4.388 | 4.453 | 38,151,844 | +0.07(+1.70%) |
May 13, 2013 | 4.411 | 4.411 | 4.347 | 4.378 | 14,691,567 | -0.02(-0.47%) |
May 10, 2013 | 4.460 | 4.471 | 4.381 | 4.399 | 22,061,778 | -0.04(-0.81%) |
May 09, 2013 | 4.506 | 4.555 | 4.399 | 4.435 | 34,348,836 | -0.07(-1.54%) |
May 08, 2013 | 4.491 | 4.545 | 4.481 | 4.504 | 43,221,856 | +0.07(+1.62%) |
May 07, 2013 | 4.306 | 4.445 | 4.306 | 4.432 | 30,367,534 | +0.16(+3.73%) |
May 06, 2013 | 4.309 | 4.314 | 4.244 | 4.273 | 18,532,358 | -0.04(-0.83%) |
May 03, 2013 | 4.301 | 4.363 | 4.239 | 4.309 | 33,214,058 | +0.07(+1.64%) |
May 02, 2013 | 4.352 | 4.368 | 4.239 | 4.239 | 31,009,322 | -0.05(-1.20%) |