Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.531 | 5.628 | 5.513 | 5.599 | 35,407,364 | +0.05(+0.94%) |
Apr 29, 2014 | 5.494 | 5.584 | 5.352 | 5.546 | 88,791,176 | +0.30(+5.69%) |
Apr 28, 2014 | 5.382 | 5.390 | 5.225 | 5.248 | 56,241,768 | -0.18(-3.30%) |
Apr 25, 2014 | 5.539 | 5.550 | 5.375 | 5.427 | 17,294,758 | -0.02(-0.41%) |
Apr 24, 2014 | 5.442 | 5.472 | 5.375 | 5.449 | 24,521,782 | +0.00(+0.00%) |
Apr 23, 2014 | 5.517 | 5.517 | 5.427 | 5.449 | 12,738,284 | -0.13(-2.28%) |
Apr 22, 2014 | 5.632 | 5.636 | 5.561 | 5.576 | 23,076,582 | +0.03(+0.54%) |
Apr 21, 2014 | 5.487 | 5.561 | 5.449 | 5.546 | 21,544,280 | +0.07(+1.23%) |
Apr 17, 2014 | 5.517 | 5.479 | 5.479 | 5.479 | 22,175,642 | +0.03(+0.55%) |
Apr 16, 2014 | 5.375 | 5.472 | 5.367 | 5.449 | 29,591,366 | +0.11(+2.10%) |
Apr 15, 2014 | 5.431 | 5.479 | 5.270 | 5.337 | 35,875,632 | -0.14(-2.59%) |
Apr 14, 2014 | 5.457 | 5.494 | 5.412 | 5.479 | 23,008,076 | -0.05(-0.94%) |
Apr 11, 2014 | 5.591 | 5.662 | 5.502 | 5.531 | 23,398,776 | -0.17(-3.01%) |
Apr 10, 2014 | 5.830 | 5.852 | 5.651 | 5.703 | 22,561,846 | -0.13(-2.18%) |
Apr 09, 2014 | 5.737 | 5.852 | 5.688 | 5.830 | 43,335,960 | +0.17(+3.03%) |
Apr 08, 2014 | 5.666 | 5.808 | 5.614 | 5.658 | 90,980,080 | +0.27(+4.99%) |
Apr 07, 2014 | 5.479 | 5.516 | 5.330 | 5.390 | 33,264,234 | -0.10(-1.77%) |
Apr 04, 2014 | 5.703 | 5.710 | 5.434 | 5.487 | 51,978,608 | -0.20(-3.54%) |
Apr 03, 2014 | 5.755 | 5.778 | 5.636 | 5.688 | 19,679,808 | -0.01(-0.13%) |
Apr 02, 2014 | 5.692 | 5.718 | 5.643 | 5.696 | 31,465,106 | +0.06(+1.06%) |
Apr 01, 2014 | 5.591 | 5.699 | 5.561 | 5.636 | 49,338,332 | +0.16(+2.86%) |
Mar 31, 2014 | 5.524 | 5.554 | 5.461 | 5.479 | 25,358,642 | +0.00(+0.00%) |
Mar 28, 2014 | 5.479 | 5.517 | 5.434 | 5.479 | 19,741,460 | +0.05(+0.96%) |
Mar 27, 2014 | 5.434 | 5.457 | 5.382 | 5.427 | 20,726,658 | -0.03(-0.55%) |
Mar 26, 2014 | 5.531 | 5.561 | 5.442 | 5.457 | 24,322,534 | +0.00(+0.00%) |
Mar 25, 2014 | 5.442 | 5.464 | 5.367 | 5.457 | 24,838,654 | +0.07(+1.25%) |
Mar 24, 2014 | 5.382 | 5.475 | 5.285 | 5.390 | 51,018,160 | +0.04(+0.70%) |
Mar 21, 2014 | 5.524 | 5.535 | 5.330 | 5.352 | 44,949,016 | -0.20(-3.63%) |
Mar 20, 2014 | 5.524 | 5.658 | 5.502 | 5.554 | 40,550,532 | -0.07(-1.33%) |
Mar 19, 2014 | 5.707 | 5.711 | 5.576 | 5.628 | 15,348,315 | -0.10(-1.70%) |
Mar 18, 2014 | 5.699 | 5.767 | 5.673 | 5.726 | 18,724,488 | +0.05(+0.92%) |
Mar 17, 2014 | 5.681 | 5.740 | 5.666 | 5.673 | 12,822,263 | +0.04(+0.80%) |
Mar 14, 2014 | 5.591 | 5.688 | 5.576 | 5.628 | 23,940,668 | -0.01(-0.26%) |
Mar 13, 2014 | 5.808 | 5.830 | 5.584 | 5.643 | 23,955,646 | -0.14(-2.45%) |
Mar 12, 2014 | 5.770 | 5.785 | 5.696 | 5.785 | 18,590,806 | -0.04(-0.77%) |
Mar 11, 2014 | 5.845 | 5.912 | 5.815 | 5.830 | 23,229,584 | -0.08(-1.39%) |
Mar 10, 2014 | 5.920 | 5.957 | 5.875 | 5.912 | 34,304,548 | -0.02(-0.38%) |
Mar 07, 2014 | 5.949 | 6.017 | 5.867 | 5.935 | 43,356,236 | +0.10(+1.66%) |
Mar 06, 2014 | 5.830 | 5.890 | 5.823 | 5.838 | 9,463,726 | +0.02(+0.39%) |
Mar 05, 2014 | 5.793 | 5.860 | 5.793 | 5.815 | 21,509,846 | +0.07(+1.17%) |
Mar 04, 2014 | 5.707 | 5.785 | 5.707 | 5.748 | 25,983,180 | +0.08(+1.45%) |
Mar 03, 2014 | 5.599 | 5.666 | 5.561 | 5.666 | 22,431,892 | +0.01(+0.13%) |
Feb 28, 2014 | 5.755 | 5.830 | 5.658 | 5.658 | 30,204,024 | -0.08(-1.43%) |
Feb 27, 2014 | 5.681 | 5.770 | 5.651 | 5.740 | 14,365,672 | +0.04(+0.79%) |
Feb 26, 2014 | 5.763 | 5.770 | 5.636 | 5.696 | 13,439,680 | -0.01(-0.13%) |
Feb 25, 2014 | 5.673 | 5.770 | 5.658 | 5.703 | 26,970,782 | +0.01(+0.26%) |
Feb 24, 2014 | 5.584 | 5.711 | 5.569 | 5.688 | 22,202,406 | +0.12(+2.14%) |
Feb 21, 2014 | 5.546 | 5.591 | 5.502 | 5.569 | 19,923,842 | +0.11(+2.05%) |
Feb 20, 2014 | 5.412 | 5.472 | 5.382 | 5.457 | 20,616,902 | +0.03(+0.55%) |
Feb 19, 2014 | 5.502 | 5.517 | 5.405 | 5.427 | 16,160,719 | -0.04(-0.82%) |
Feb 18, 2014 | 5.397 | 5.524 | 5.386 | 5.472 | 38,444,668 | +0.14(+2.66%) |
Feb 14, 2014 | 5.360 | 5.330 | 5.330 | 5.330 | 25,749,052 | -0.04(-0.83%) |
Feb 13, 2014 | 5.322 | 5.457 | 5.308 | 5.375 | 30,251,138 | +0.04(+0.70%) |
Feb 12, 2014 | 5.322 | 5.390 | 5.315 | 5.337 | 24,758,738 | -0.18(-3.25%) |
Feb 11, 2014 | 5.453 | 5.539 | 5.449 | 5.517 | 23,762,628 | +0.01(+0.14%) |
Feb 10, 2014 | 5.535 | 5.591 | 5.457 | 5.509 | 38,192,224 | -0.21(-3.66%) |
Feb 07, 2014 | 5.233 | 5.755 | 5.240 | 5.718 | 65,418,092 | +0.49(+9.27%) |
Feb 06, 2014 | 4.994 | 5.263 | 5.128 | 5.233 | 26,469,212 | +0.24(+4.78%) |
Feb 05, 2014 | 5.065 | 5.091 | 4.972 | 4.994 | 39,285,256 | -0.07(-1.33%) |
Feb 04, 2014 | 5.039 | 5.084 | 5.016 | 5.061 | 14,923,463 | +0.09(+1.80%) |
Feb 03, 2014 | 5.113 | 5.113 | 4.957 | 4.972 | 23,854,694 | -0.19(-3.76%) |
Jan 31, 2014 | 5.158 | 5.225 | 5.128 | 5.166 | 18,946,722 | -0.08(-1.56%) |
Jan 30, 2014 | 5.255 | 5.293 | 5.203 | 5.248 | 33,744,336 | -0.01(-0.14%) |
Jan 29, 2014 | 5.225 | 5.337 | 5.210 | 5.255 | 38,673,012 | +0.03(+0.57%) |
Jan 28, 2014 | 5.210 | 5.240 | 5.181 | 5.225 | 23,795,784 | +0.05(+1.01%) |
Jan 27, 2014 | 5.203 | 5.263 | 5.084 | 5.173 | 36,975,008 | +0.05(+1.02%) |
Jan 24, 2014 | 5.270 | 5.293 | 5.106 | 5.121 | 44,335,060 | -0.13(-2.42%) |
Jan 23, 2014 | 5.405 | 5.412 | 5.136 | 5.248 | 119,915,080 | -0.50(-8.70%) |
Jan 22, 2014 | 5.867 | 5.882 | 5.696 | 5.748 | 34,214,032 | -0.07(-1.28%) |
Jan 21, 2014 | 5.867 | 5.875 | 5.770 | 5.823 | 15,141,122 | +0.01(+0.13%) |
Jan 17, 2014 | 5.875 | 5.815 | 5.815 | 5.815 | 25,941,554 | -0.11(-1.89%) |
Jan 16, 2014 | 5.942 | 5.979 | 5.875 | 5.927 | 18,343,568 | -0.04(-0.63%) |
Jan 15, 2014 | 5.927 | 5.987 | 5.935 | 5.964 | 11,781,374 | +0.04(+0.63%) |
Jan 14, 2014 | 5.920 | 5.949 | 5.852 | 5.927 | 27,830,914 | -0.03(-0.50%) |
Jan 13, 2014 | 6.039 | 6.084 | 5.927 | 5.957 | 28,243,124 | -0.15(-2.44%) |
Jan 10, 2014 | 6.099 | 6.121 | 6.047 | 6.106 | 23,515,876 | +0.10(+1.61%) |
Jan 09, 2014 | 6.076 | 6.103 | 5.979 | 6.009 | 32,205,890 | -0.04(-0.74%) |
Jan 08, 2014 | 5.964 | 6.054 | 5.949 | 6.054 | 24,316,878 | +0.05(+0.87%) |
Jan 07, 2014 | 5.949 | 6.024 | 5.920 | 6.002 | 36,246,368 | +0.01(+0.25%) |
Jan 06, 2014 | 6.002 | 6.017 | 5.957 | 5.987 | 18,491,076 | -0.01(-0.12%) |
Jan 03, 2014 | 5.994 | 6.017 | 5.935 | 5.994 | 24,110,228 | +0.07(+1.13%) |
Jan 02, 2014 | 5.994 | 6.002 | 5.920 | 5.927 | 30,170,030 | -0.13(-2.10%) |
Dec 31, 2013 | 5.987 | 6.054 | 6.054 | 6.054 | 18,441,210 | +0.09(+1.50%) |
Dec 30, 2013 | 5.964 | 5.998 | 5.935 | 5.964 | 17,321,778 | -0.05(-0.87%) |
Dec 27, 2013 | 5.957 | 6.032 | 5.949 | 6.017 | 20,815,150 | +0.13(+2.15%) |
Dec 26, 2013 | 5.845 | 5.920 | 5.838 | 5.890 | 14,536,284 | +0.04(+0.77%) |
Dec 24, 2013 | 5.808 | 5.845 | 5.770 | 5.845 | 7,888,649 | +0.03(+0.51%) |
Dec 23, 2013 | 5.815 | 5.867 | 5.793 | 5.815 | 17,149,986 | -0.01(-0.26%) |
Dec 20, 2013 | 5.778 | 5.882 | 5.770 | 5.830 | 36,531,276 | +0.06(+1.03%) |
Dec 19, 2013 | 5.666 | 5.785 | 5.658 | 5.770 | 26,767,290 | +0.01(+0.26%) |
Dec 18, 2013 | 5.673 | 5.755 | 5.584 | 5.755 | 57,733,324 | +0.26(+4.76%) |
Dec 17, 2013 | 5.502 | 5.561 | 5.457 | 5.494 | 44,515,496 | -0.07(-1.34%) |
Dec 16, 2013 | 5.606 | 5.658 | 5.539 | 5.569 | 28,613,290 | -0.06(-1.06%) |
Dec 13, 2013 | 5.696 | 5.711 | 5.614 | 5.628 | 31,340,388 | -0.13(-2.20%) |
Dec 12, 2013 | 5.808 | 5.860 | 5.697 | 5.755 | 26,630,382 | -0.01(-0.26%) |
Dec 11, 2013 | 5.935 | 5.949 | 5.755 | 5.770 | 42,995,356 | -0.14(-2.40%) |
Dec 10, 2013 | 5.882 | 5.934 | 5.852 | 5.912 | 23,928,634 | -0.06(-1.00%) |
Dec 09, 2013 | 6.032 | 6.061 | 5.942 | 5.972 | 42,872,404 | +0.09(+1.52%) |
Dec 06, 2013 | 5.845 | 5.949 | 5.845 | 5.882 | 35,979,284 | +0.11(+1.94%) |
Dec 05, 2013 | 5.897 | 5.912 | 5.770 | 5.770 | 23,344,072 | -0.13(-2.15%) |
Dec 04, 2013 | 5.752 | 5.912 | 5.740 | 5.897 | 26,588,140 | +0.07(+1.15%) |
Dec 03, 2013 | 5.778 | 5.838 | 5.740 | 5.830 | 31,761,004 | -0.12(-2.01%) |
Dec 02, 2013 | 5.972 | 5.994 | 5.927 | 5.949 | 18,368,036 | -0.07(-1.12%) |
Nov 29, 2013 | 6.047 | 6.069 | 6.002 | 6.017 | 13,057,229 | +0.04(+0.62%) |
Nov 27, 2013 | 5.994 | 6.032 | 5.942 | 5.979 | 19,765,008 | +0.06(+1.01%) |
Nov 26, 2013 | 6.032 | 6.047 | 5.912 | 5.920 | 33,842,120 | -0.13(-2.10%) |
Nov 25, 2013 | 6.002 | 6.054 | 5.972 | 6.047 | 37,657,444 | +0.01(+0.12%) |
Nov 22, 2013 | 5.979 | 6.106 | 5.942 | 6.039 | 50,065,672 | +0.10(+1.76%) |
Nov 21, 2013 | 5.961 | 5.961 | 5.897 | 5.935 | 35,376,452 | +0.01(+0.13%) |
Nov 20, 2013 | 5.972 | 5.987 | 5.792 | 5.927 | 36,673,312 | +0.10(+1.79%) |
Nov 19, 2013 | 5.957 | 5.994 | 5.785 | 5.823 | 32,711,796 | -0.19(-3.23%) |
Nov 18, 2013 | 6.039 | 6.069 | 5.979 | 6.017 | 42,419,464 | +0.04(+0.75%) |
Nov 15, 2013 | 5.957 | 5.979 | 5.890 | 5.972 | 36,055,508 | +0.08(+1.39%) |
Nov 14, 2013 | 5.949 | 5.957 | 5.867 | 5.890 | 27,590,818 | -0.04(-0.63%) |
Nov 13, 2013 | 5.752 | 5.927 | 5.740 | 5.927 | 34,804,188 | +0.17(+2.98%) |
Nov 12, 2013 | 5.673 | 5.763 | 5.673 | 5.755 | 27,687,522 | -0.02(-0.39%) |
Nov 11, 2013 | 5.763 | 5.800 | 5.740 | 5.778 | 18,644,382 | +0.07(+1.18%) |
Nov 08, 2013 | 5.546 | 5.763 | 5.539 | 5.711 | 35,397,520 | +0.08(+1.46%) |
Nov 07, 2013 | 5.867 | 5.867 | 5.614 | 5.628 | 55,203,688 | -0.27(-4.56%) |
Nov 06, 2013 | 5.890 | 5.964 | 5.875 | 5.897 | 35,369,868 | +0.15(+2.60%) |
Nov 05, 2013 | 5.759 | 5.808 | 5.718 | 5.748 | 29,403,442 | -0.04(-0.65%) |
Nov 04, 2013 | 5.793 | 5.838 | 5.748 | 5.785 | 30,863,848 | +0.10(+1.71%) |
Nov 01, 2013 | 5.688 | 5.748 | 5.651 | 5.688 | 30,257,788 | -0.01(-0.13%) |
Oct 31, 2013 | 5.643 | 5.740 | 5.610 | 5.696 | 42,417,256 | +0.01(+0.13%) |
Oct 30, 2013 | 5.755 | 5.796 | 5.643 | 5.688 | 67,567,552 | +0.13(+2.28%) |
Oct 29, 2013 | 5.434 | 5.591 | 5.412 | 5.561 | 119,328,112 | +0.52(+10.37%) |
Oct 28, 2013 | 5.128 | 5.143 | 5.016 | 5.039 | 48,239,500 | -0.16(-3.16%) |
Oct 25, 2013 | 5.266 | 5.315 | 5.188 | 5.203 | 34,525,316 | -0.13(-2.52%) |
Oct 24, 2013 | 5.337 | 5.408 | 5.285 | 5.337 | 34,602,808 | -0.10(-1.92%) |
Oct 23, 2013 | 5.457 | 5.502 | 5.419 | 5.442 | 43,606,172 | -0.04(-0.82%) |
Oct 22, 2013 | 5.375 | 5.531 | 5.345 | 5.487 | 87,481,328 | +0.15(+2.80%) |
Oct 21, 2013 | 5.356 | 5.397 | 5.322 | 5.337 | 22,371,412 | +0.00(+0.00%) |
Oct 18, 2013 | 5.367 | 5.375 | 5.308 | 5.337 | 31,385,752 | +0.02(+0.42%) |
Oct 17, 2013 | 5.330 | 5.352 | 5.263 | 5.315 | 43,503,572 | +0.07(+1.28%) |
Oct 16, 2013 | 5.222 | 5.278 | 5.166 | 5.248 | 41,052,024 | +0.08(+1.59%) |
Oct 15, 2013 | 5.046 | 5.196 | 5.039 | 5.166 | 61,101,900 | +0.22(+4.53%) |
Oct 14, 2013 | 4.927 | 4.979 | 4.912 | 4.942 | 29,629,376 | -0.02(-0.45%) |
Oct 11, 2013 | 4.934 | 4.972 | 4.897 | 4.964 | 21,534,424 | +0.05(+1.06%) |
Oct 10, 2013 | 4.871 | 4.942 | 4.867 | 4.912 | 41,958,772 | +0.07(+1.39%) |
Oct 09, 2013 | 4.852 | 4.867 | 4.643 | 4.845 | 84,715,680 | -0.08(-1.67%) |
Oct 08, 2013 | 4.994 | 5.009 | 4.875 | 4.927 | 40,446,480 | -0.03(-0.60%) |
Oct 07, 2013 | 4.934 | 5.001 | 4.912 | 4.957 | 43,884,232 | -0.07(-1.34%) |
Oct 04, 2013 | 4.987 | 5.039 | 4.964 | 5.024 | 29,916,750 | +0.01(+0.30%) |
Oct 03, 2013 | 5.009 | 5.016 | 4.904 | 5.009 | 38,721,940 | +0.06(+1.21%) |
Oct 02, 2013 | 4.994 | 4.994 | 4.913 | 4.949 | 60,131,000 | +0.01(+0.15%) |
Oct 01, 2013 | 4.972 | 5.039 | 4.912 | 4.942 | 48,778,052 | +0.08(+1.71%) |
Sep 30, 2013 | 4.882 | 4.927 | 4.852 | 4.859 | 34,330,628 | -0.11(-2.27%) |
Sep 27, 2013 | 4.949 | 5.001 | 4.927 | 4.972 | 26,296,592 | +0.01(+0.30%) |
Sep 26, 2013 | 4.927 | 4.972 | 4.904 | 4.957 | 22,486,156 | +0.01(+0.15%) |
Sep 25, 2013 | 4.934 | 5.001 | 4.919 | 4.949 | 33,571,152 | +0.04(+0.76%) |
Sep 24, 2013 | 4.934 | 4.964 | 4.882 | 4.912 | 41,319,224 | -0.07(-1.35%) |
Sep 23, 2013 | 4.897 | 5.016 | 4.815 | 4.979 | 68,400,848 | +0.07(+1.37%) |
Sep 20, 2013 | 4.994 | 5.031 | 4.867 | 4.912 | 51,865,024 | -0.08(-1.64%) |
Sep 19, 2013 | 5.024 | 5.061 | 4.889 | 4.994 | 74,575,976 | -0.01(-0.30%) |
Sep 18, 2013 | 4.860 | 5.031 | 4.815 | 5.009 | 84,662,688 | +0.33(+7.02%) |
Sep 17, 2013 | 4.669 | 4.755 | 4.643 | 4.680 | 42,910,808 | +0.02(+0.48%) |
Sep 16, 2013 | 4.710 | 4.763 | 4.643 | 4.658 | 80,542,264 | -0.13(-2.65%) |
Sep 13, 2013 | 4.807 | 4.830 | 4.636 | 4.785 | 135,767,104 | +0.04(+0.79%) |
Sep 12, 2013 | 4.531 | 4.830 | 4.509 | 4.748 | 175,304,256 | +0.31(+6.89%) |
Sep 11, 2013 | 4.322 | 4.442 | 4.322 | 4.442 | 109,005,104 | +0.22(+5.12%) |
Sep 10, 2013 | 4.158 | 4.240 | 4.143 | 4.225 | 57,609,296 | +0.10(+2.54%) |
Sep 09, 2013 | 4.091 | 4.128 | 4.076 | 4.121 | 58,680,176 | +0.11(+2.79%) |
Sep 06, 2013 | 4.080 | 4.094 | 3.986 | 4.009 | 78,476,536 | -0.09(-2.19%) |
Sep 05, 2013 | 4.083 | 4.143 | 4.061 | 4.098 | 137,522,080 | +0.12(+3.00%) |
Sep 04, 2013 | 3.874 | 4.001 | 3.859 | 3.979 | 217,271,152 | +0.16(+4.10%) |
Sep 03, 2013 | 4.068 | 4.166 | 3.710 | 3.822 | 790,074,240 | +0.91(+31.28%) |
Aug 30, 2013 | 2.919 | 2.934 | 2.889 | 2.911 | 28,830,194 | -0.07(-2.50%) |
Aug 29, 2013 | 2.941 | 3.008 | 2.937 | 2.986 | 17,665,400 | +0.02(+0.76%) |
Aug 28, 2013 | 2.915 | 2.978 | 2.904 | 2.964 | 26,949,778 | -0.01(-0.50%) |
Aug 27, 2013 | 3.001 | 3.031 | 2.964 | 2.978 | 28,364,776 | -0.13(-4.32%) |
Aug 26, 2013 | 3.083 | 3.120 | 3.076 | 3.113 | 17,427,278 | +0.01(+0.24%) |
Aug 23, 2013 | 3.061 | 3.128 | 3.053 | 3.105 | 32,039,060 | +0.03(+0.97%) |
Aug 22, 2013 | 3.031 | 3.083 | 3.023 | 3.076 | 24,870,740 | +0.07(+2.23%) |
Aug 21, 2013 | 2.971 | 3.031 | 2.956 | 3.008 | 39,935,648 | -0.02(-0.74%) |
Aug 20, 2013 | 3.016 | 3.053 | 3.008 | 3.031 | 22,951,346 | -0.05(-1.70%) |
Aug 19, 2013 | 3.076 | 3.105 | 3.061 | 3.083 | 14,312,511 | -0.01(-0.24%) |
Aug 16, 2013 | 3.098 | 3.105 | 3.053 | 3.090 | 14,664,202 | +0.02(+0.73%) |
Aug 15, 2013 | 3.072 | 3.090 | 3.038 | 3.068 | 18,270,028 | -0.05(-1.67%) |
Aug 14, 2013 | 3.105 | 3.128 | 3.090 | 3.120 | 14,246,322 | +0.01(+0.48%) |
Aug 13, 2013 | 3.113 | 3.128 | 3.076 | 3.105 | 22,243,260 | -0.01(-0.48%) |
Aug 12, 2013 | 3.105 | 3.150 | 3.090 | 3.120 | 18,531,108 | +0.01(+0.24%) |
Aug 09, 2013 | 3.113 | 3.143 | 3.098 | 3.113 | 26,582,030 | +0.02(+0.72%) |
Aug 08, 2013 | 3.098 | 3.105 | 3.076 | 3.090 | 17,387,622 | +0.04(+1.22%) |
Aug 07, 2013 | 3.076 | 3.083 | 3.031 | 3.053 | 15,454,378 | +0.02(+0.74%) |
Aug 06, 2013 | 3.083 | 3.128 | 3.023 | 3.031 | 24,455,242 | -0.06(-1.93%) |
Aug 05, 2013 | 2.986 | 3.102 | 2.978 | 3.090 | 35,635,828 | +0.12(+4.02%) |
Aug 02, 2013 | 2.964 | 2.986 | 2.964 | 2.971 | 12,847,228 | +0.01(+0.25%) |
Aug 01, 2013 | 2.967 | 2.986 | 2.956 | 2.964 | 11,644,946 | +0.02(+0.76%) |
Jul 31, 2013 | 2.956 | 2.978 | 2.926 | 2.941 | 20,438,426 | -0.03(-1.01%) |
Jul 30, 2013 | 2.990 | 3.001 | 2.956 | 2.971 | 13,025,296 | +0.01(+0.25%) |
Jul 29, 2013 | 2.978 | 2.993 | 2.956 | 2.964 | 12,470,233 | -0.03(-1.00%) |
Jul 26, 2013 | 3.001 | 3.008 | 2.978 | 2.993 | 14,957,529 | -0.03(-0.99%) |
Jul 25, 2013 | 2.978 | 3.038 | 2.978 | 3.023 | 21,558,386 | +0.03(+1.00%) |
Jul 24, 2013 | 3.001 | 3.016 | 2.964 | 2.993 | 28,374,390 | +0.02(+0.75%) |
Jul 23, 2013 | 2.986 | 3.008 | 2.971 | 2.971 | 18,201,916 | +0.02(+0.76%) |
Jul 22, 2013 | 2.978 | 3.001 | 2.941 | 2.949 | 27,446,266 | -0.05(-1.74%) |
Jul 19, 2013 | 2.978 | 3.031 | 2.971 | 3.001 | 42,186,664 | -0.01(-0.25%) |
Jul 18, 2013 | 2.900 | 3.038 | 2.896 | 3.008 | 87,207,520 | -0.00(-0.12%) |
Jul 17, 2013 | 3.038 | 3.046 | 2.986 | 3.012 | 42,215,480 | +0.03(+0.88%) |
Jul 16, 2013 | 3.023 | 3.053 | 2.964 | 2.986 | 36,721,144 | -0.09(-2.91%) |
Jul 15, 2013 | 3.068 | 3.105 | 3.046 | 3.076 | 23,417,172 | -0.02(-0.72%) |
Jul 12, 2013 | 3.090 | 3.113 | 3.068 | 3.098 | 30,116,814 | -0.04(-1.42%) |
Jul 11, 2013 | 3.158 | 3.165 | 3.038 | 3.143 | 53,732,228 | +0.05(+1.69%) |
Jul 10, 2013 | 3.042 | 3.105 | 3.023 | 3.090 | 41,033,820 | -0.06(-1.90%) |
Jul 09, 2013 | 3.158 | 3.199 | 3.143 | 3.150 | 50,584,688 | +0.07(+2.18%) |
Jul 08, 2013 | 3.053 | 3.098 | 3.046 | 3.083 | 41,959,728 | +0.04(+1.23%) |
Jul 05, 2013 | 3.005 | 3.053 | 2.971 | 3.046 | 43,827,164 | +0.11(+3.82%) |
Jul 03, 2013 | 2.889 | 2.971 | 2.874 | 2.934 | 25,634,672 | +0.07(+2.61%) |
Jul 02, 2013 | 2.904 | 2.911 | 2.852 | 2.859 | 20,284,658 | -0.02(-0.78%) |
Jul 01, 2013 | 2.949 | 2.956 | 2.840 | 2.881 | 47,713,424 | +0.09(+3.21%) |
Jun 28, 2013 | 2.814 | 2.822 | 2.762 | 2.792 | 26,480,844 | -0.05(-1.84%) |
Jun 27, 2013 | 2.915 | 2.926 | 2.822 | 2.844 | 32,246,674 | -0.07(-2.56%) |
Jun 26, 2013 | 2.870 | 2.919 | 2.852 | 2.919 | 31,075,232 | +0.05(+1.82%) |
Jun 25, 2013 | 2.867 | 2.881 | 2.822 | 2.867 | 31,217,268 | +0.03(+1.05%) |
Jun 24, 2013 | 2.852 | 2.874 | 2.829 | 2.837 | 53,810,856 | -0.10(-3.31%) |
Jun 21, 2013 | 2.870 | 2.941 | 2.852 | 2.934 | 48,265,884 | +0.07(+2.61%) |
Jun 20, 2013 | 2.896 | 2.971 | 2.822 | 2.859 | 83,999,376 | -0.01(-0.52%) |
Jun 19, 2013 | 2.848 | 2.904 | 2.829 | 2.874 | 57,691,600 | -0.01(-0.26%) |
Jun 18, 2013 | 2.755 | 3.076 | 2.740 | 2.881 | 177,539,584 | +0.13(+4.61%) |
Jun 17, 2013 | 2.777 | 2.807 | 2.747 | 2.755 | 27,881,480 | +0.05(+1.93%) |
Jun 14, 2013 | 2.747 | 2.762 | 2.695 | 2.702 | 39,830,888 | +0.07(+2.55%) |
Jun 13, 2013 | 2.620 | 2.643 | 2.583 | 2.635 | 18,589,122 | +0.03(+1.15%) |
Jun 12, 2013 | 2.590 | 2.620 | 2.553 | 2.605 | 22,477,438 | +0.01(+0.58%) |
Jun 11, 2013 | 2.620 | 2.635 | 2.583 | 2.590 | 16,516,060 | -0.08(-3.07%) |
Jun 10, 2013 | 2.680 | 2.687 | 2.650 | 2.672 | 13,582,604 | +0.03(+1.13%) |
Jun 07, 2013 | 2.620 | 2.650 | 2.605 | 2.643 | 25,614,968 | +0.01(+0.28%) |
Jun 06, 2013 | 2.575 | 2.650 | 2.568 | 2.635 | 32,507,374 | +0.05(+2.02%) |
Jun 05, 2013 | 2.594 | 2.620 | 2.553 | 2.583 | 38,502,124 | -0.06(-2.26%) |
Jun 04, 2013 | 2.620 | 2.650 | 2.620 | 2.643 | 26,799,118 | +0.04(+1.72%) |
Jun 03, 2013 | 2.568 | 2.598 | 2.553 | 2.598 | 25,812,594 | +0.03(+1.16%) |
May 31, 2013 | 2.553 | 2.620 | 2.531 | 2.568 | 34,574,516 | -0.02(-0.86%) |
May 30, 2013 | 2.699 | 2.702 | 2.590 | 2.590 | 46,934,820 | -0.10(-3.88%) |
May 29, 2013 | 2.665 | 2.710 | 2.657 | 2.695 | 24,033,232 | +0.01(+0.56%) |
May 28, 2013 | 2.732 | 2.747 | 2.665 | 2.680 | 32,119,446 | -0.04(-1.64%) |
May 24, 2013 | 2.657 | 2.747 | 2.646 | 2.725 | 33,540,510 | +0.04(+1.39%) |
May 23, 2013 | 2.665 | 2.702 | 2.620 | 2.687 | 40,190,204 | -0.03(-1.10%) |
May 22, 2013 | 2.799 | 2.825 | 2.695 | 2.717 | 48,308,600 | -0.07(-2.67%) |
May 21, 2013 | 2.814 | 2.829 | 2.769 | 2.792 | 32,071,724 | -0.01(-0.53%) |
May 20, 2013 | 2.822 | 2.837 | 2.792 | 2.807 | 31,996,814 | +0.02(+0.80%) |
May 17, 2013 | 2.784 | 2.799 | 2.762 | 2.784 | 35,268,148 | +0.03(+1.08%) |
May 16, 2013 | 2.814 | 2.825 | 2.755 | 2.755 | 51,759,020 | -0.04(-1.60%) |
May 15, 2013 | 2.751 | 2.814 | 2.717 | 2.799 | 68,840,024 | -0.07(-2.34%) |
May 13, 2013 | 2.829 | 2.922 | 2.814 | 2.867 | 79,550,072 | +0.13(+4.92%) |
May 10, 2013 | 2.725 | 2.732 | 2.702 | 2.732 | 33,760,120 | +0.08(+3.10%) |
May 09, 2013 | 2.672 | 2.695 | 2.635 | 2.650 | 35,726,748 | +0.02(+0.85%) |
May 08, 2013 | 2.643 | 2.687 | 2.620 | 2.628 | 35,793,188 | +0.01(+0.57%) |
May 07, 2013 | 2.650 | 2.680 | 2.575 | 2.613 | 56,607,320 | +0.07(+2.94%) |
May 06, 2013 | 2.538 | 2.568 | 2.516 | 2.538 | 37,385,800 | +0.07(+3.03%) |
May 03, 2013 | 2.478 | 2.486 | 2.456 | 2.463 | 30,780,460 | +0.03(+1.23%) |
May 02, 2013 | 2.456 | 2.471 | 2.426 | 2.434 | 29,759,498 | -0.06(-2.40%) |