Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 3.242 | 3.248 | 3.248 | 3.248 | 1,852,734 | +0.03(+0.79%) |
Aug 28, 2014 | 3.242 | 3.255 | 3.223 | 3.223 | 2,746,678 | -0.04(-1.16%) |
Aug 27, 2014 | 3.267 | 3.274 | 3.249 | 3.261 | 2,495,263 | +0.00(+0.00%) |
Aug 26, 2014 | 3.248 | 3.264 | 3.242 | 3.261 | 11,494,080 | -0.04(-1.15%) |
Aug 25, 2014 | 3.261 | 3.305 | 3.261 | 3.299 | 3,485,283 | +0.05(+1.56%) |
Aug 22, 2014 | 3.217 | 3.255 | 3.217 | 3.248 | 3,829,749 | +0.04(+1.38%) |
Aug 21, 2014 | 3.179 | 3.217 | 3.172 | 3.204 | 2,118,895 | +0.01(+0.40%) |
Aug 20, 2014 | 3.179 | 3.198 | 3.173 | 3.191 | 1,282,502 | +0.01(+0.40%) |
Aug 19, 2014 | 3.172 | 3.179 | 3.166 | 3.179 | 1,582,277 | +0.01(+0.20%) |
Aug 18, 2014 | 3.160 | 3.172 | 3.153 | 3.172 | 1,457,834 | +0.03(+0.80%) |
Aug 15, 2014 | 3.166 | 3.179 | 3.134 | 3.147 | 1,720,891 | +0.01(+0.20%) |
Aug 14, 2014 | 3.153 | 3.155 | 3.141 | 3.141 | 1,494,714 | +0.00(+0.00%) |
Aug 13, 2014 | 3.153 | 3.160 | 3.134 | 3.141 | 2,430,677 | +0.00(+0.00%) |
Aug 12, 2014 | 3.141 | 3.153 | 3.128 | 3.141 | 1,973,251 | +0.02(+0.61%) |
Aug 11, 2014 | 3.134 | 3.147 | 3.122 | 3.122 | 1,794,345 | +0.00(+0.00%) |
Aug 08, 2014 | 3.090 | 3.115 | 3.090 | 3.122 | 2,774,499 | +0.05(+1.65%) |
Aug 07, 2014 | 3.122 | 3.122 | 3.071 | 3.071 | 2,793,547 | -0.04(-1.22%) |
Aug 06, 2014 | 3.096 | 3.122 | 3.096 | 3.109 | 2,495,726 | -0.01(-0.41%) |
Aug 05, 2014 | 3.166 | 3.172 | 3.115 | 3.122 | 3,097,557 | -0.06(-1.99%) |
Aug 04, 2014 | 3.204 | 3.210 | 3.147 | 3.185 | 2,613,907 | +0.03(+0.80%) |
Aug 01, 2014 | 3.179 | 3.191 | 3.147 | 3.160 | 3,296,216 | -0.02(-0.60%) |
Jul 31, 2014 | 3.198 | 3.223 | 3.179 | 3.179 | 3,611,599 | -0.13(-4.02%) |
Jul 30, 2014 | 3.312 | 3.324 | 3.286 | 3.312 | 5,064,823 | +0.02(+0.58%) |
Jul 29, 2014 | 3.286 | 3.299 | 3.268 | 3.293 | 2,385,438 | +0.02(+0.58%) |
Jul 28, 2014 | 3.255 | 3.274 | 3.217 | 3.274 | 3,006,293 | +0.00(+0.00%) |
Jul 25, 2014 | 3.261 | 3.274 | 3.242 | 3.274 | 3,823,972 | +0.05(+1.57%) |
Jul 24, 2014 | 3.210 | 3.223 | 3.191 | 3.223 | 3,538,174 | +0.01(+0.39%) |
Jul 23, 2014 | 3.223 | 3.229 | 3.204 | 3.210 | 1,604,796 | +0.01(+0.40%) |
Jul 22, 2014 | 3.185 | 3.210 | 3.179 | 3.198 | 1,629,997 | +0.02(+0.60%) |
Jul 21, 2014 | 3.191 | 3.191 | 3.160 | 3.179 | 3,758,736 | -0.04(-1.18%) |
Jul 18, 2014 | 3.185 | 3.229 | 3.179 | 3.217 | 4,115,642 | +0.04(+1.20%) |
Jul 17, 2014 | 3.217 | 3.236 | 3.179 | 3.179 | 3,266,754 | -0.09(-2.90%) |
Jul 16, 2014 | 3.255 | 3.280 | 3.248 | 3.274 | 2,459,832 | +0.05(+1.57%) |
Jul 15, 2014 | 3.236 | 3.236 | 3.198 | 3.223 | 2,920,606 | +0.01(+0.39%) |
Jul 14, 2014 | 3.229 | 3.236 | 3.204 | 3.210 | 2,563,245 | +0.01(+0.20%) |
Jul 11, 2014 | 3.198 | 3.204 | 3.166 | 3.204 | 3,520,769 | -0.01(-0.39%) |
Jul 10, 2014 | 3.160 | 3.223 | 3.153 | 3.217 | 3,600,572 | -0.01(-0.20%) |
Jul 09, 2014 | 3.204 | 3.229 | 3.198 | 3.223 | 2,971,082 | +0.01(+0.20%) |
Jul 08, 2014 | 3.261 | 3.267 | 3.217 | 3.217 | 4,621,091 | -0.11(-3.42%) |
Jul 07, 2014 | 3.293 | 3.331 | 3.286 | 3.331 | 7,200,525 | -0.04(-1.13%) |
Jul 03, 2014 | 3.343 | 3.369 | 3.369 | 3.369 | 3,293,452 | +0.04(+1.33%) |
Jul 02, 2014 | 3.318 | 3.337 | 3.318 | 3.324 | 1,843,158 | +0.01(+0.19%) |
Jul 01, 2014 | 3.315 | 3.324 | 3.302 | 3.318 | 3,337,874 | +0.06(+1.95%) |
Jun 30, 2014 | 3.248 | 3.267 | 3.242 | 3.255 | 2,850,255 | -0.02(-0.58%) |
Jun 27, 2014 | 3.280 | 3.293 | 3.267 | 3.274 | 2,562,865 | -0.03(-0.77%) |
Jun 26, 2014 | 3.302 | 3.312 | 3.273 | 3.299 | 4,205,738 | +0.03(+0.97%) |
Jun 25, 2014 | 3.229 | 3.267 | 3.217 | 3.267 | 4,843,862 | +0.04(+1.18%) |
Jun 24, 2014 | 3.248 | 3.261 | 3.223 | 3.229 | 4,015,000 | -0.05(-1.54%) |
Jun 23, 2014 | 3.299 | 3.309 | 3.267 | 3.280 | 4,117,029 | -0.04(-1.33%) |
Jun 20, 2014 | 3.356 | 3.362 | 3.324 | 3.324 | 4,442,933 | -0.07(-2.05%) |
Jun 19, 2014 | 3.388 | 3.407 | 3.375 | 3.394 | 14,007,892 | -0.02(-0.56%) |
Jun 18, 2014 | 3.381 | 3.413 | 3.362 | 3.413 | 10,840,056 | -0.01(-0.19%) |
Jun 17, 2014 | 3.331 | 3.419 | 3.331 | 3.419 | 20,212,228 | +0.08(+2.27%) |
Jun 16, 2014 | 3.337 | 3.350 | 3.324 | 3.343 | 2,540,893 | -0.02(-0.57%) |
Jun 13, 2014 | 3.388 | 3.391 | 3.356 | 3.362 | 2,973,901 | -0.06(-1.85%) |
Jun 12, 2014 | 3.445 | 3.451 | 3.413 | 3.426 | 36,778,352 | -0.02(-0.55%) |
Jun 11, 2014 | 3.381 | 3.457 | 3.381 | 3.445 | 43,737,804 | +0.06(+1.87%) |
Jun 10, 2014 | 3.369 | 3.394 | 3.350 | 3.381 | 34,974,720 | -0.07(-2.02%) |
Jun 06, 2014 | 3.426 | 3.470 | 3.419 | 3.451 | 3,208,377 | +0.06(+1.68%) |
Jun 05, 2014 | 3.375 | 3.394 | 3.356 | 3.394 | 2,822,346 | +0.06(+1.71%) |
Jun 04, 2014 | 3.331 | 3.343 | 3.318 | 3.337 | 2,542,007 | +0.03(+0.76%) |
Jun 03, 2014 | 3.286 | 3.312 | 3.280 | 3.312 | 1,947,435 | -0.01(-0.19%) |
Jun 02, 2014 | 3.337 | 3.337 | 3.305 | 3.318 | 1,783,157 | -0.01(-0.38%) |
May 30, 2014 | 3.305 | 3.337 | 3.305 | 3.331 | 2,735,355 | +0.03(+0.96%) |
May 29, 2014 | 3.318 | 3.324 | 3.299 | 3.299 | 3,997,133 | -0.05(-1.51%) |
May 28, 2014 | 3.324 | 3.356 | 3.312 | 3.350 | 4,068,067 | +0.03(+0.76%) |
May 27, 2014 | 3.312 | 3.331 | 3.299 | 3.324 | 5,052,897 | +0.06(+1.74%) |
May 23, 2014 | 3.261 | 3.267 | 3.267 | 3.267 | 2,966,081 | +0.04(+1.21%) |
May 22, 2014 | 3.223 | 3.229 | 3.204 | 3.228 | 1,641,882 | +0.01(+0.36%) |
May 21, 2014 | 3.198 | 3.223 | 3.191 | 3.217 | 2,449,048 | +0.00(+0.00%) |
May 20, 2014 | 3.223 | 3.229 | 3.204 | 3.217 | 2,614,759 | +0.02(+0.59%) |
May 19, 2014 | 3.160 | 3.198 | 3.153 | 3.198 | 2,684,545 | +0.03(+0.80%) |
May 16, 2014 | 3.166 | 3.179 | 3.147 | 3.172 | 2,892,644 | -0.01(-0.40%) |
May 15, 2014 | 3.223 | 3.223 | 3.147 | 3.185 | 4,720,376 | -0.11(-3.27%) |
May 14, 2014 | 3.299 | 3.331 | 3.293 | 3.293 | 2,904,359 | -0.03(-0.95%) |
May 13, 2014 | 3.293 | 3.331 | 3.280 | 3.324 | 2,252,116 | -0.02(-0.57%) |
May 12, 2014 | 3.324 | 3.343 | 3.318 | 3.343 | 1,638,110 | +0.04(+1.15%) |
May 09, 2014 | 3.324 | 3.324 | 3.280 | 3.305 | 3,365,390 | -0.02(-0.57%) |
May 08, 2014 | 3.350 | 3.369 | 3.318 | 3.324 | 4,453,046 | -0.01(-0.38%) |
May 07, 2014 | 3.356 | 3.362 | 3.312 | 3.337 | 4,651,157 | -0.06(-1.86%) |
May 06, 2014 | 3.419 | 3.426 | 3.394 | 3.400 | 2,322,783 | -0.05(-1.47%) |
May 05, 2014 | 3.476 | 3.483 | 3.438 | 3.451 | 2,952,783 | -0.05(-1.45%) |
May 02, 2014 | 3.432 | 3.514 | 3.426 | 3.502 | 12,907,254 | +0.05(+1.47%) |
May 01, 2014 | 3.413 | 3.451 | 3.394 | 3.451 | 6,920,356 | +0.18(+5.42%) |
Apr 30, 2014 | 3.248 | 3.274 | 3.242 | 3.274 | 2,683,970 | +0.06(+1.77%) |
Apr 29, 2014 | 3.204 | 3.229 | 3.204 | 3.217 | 2,095,701 | +0.04(+1.20%) |
Apr 28, 2014 | 3.191 | 3.210 | 3.153 | 3.179 | 2,103,234 | -0.03(-0.79%) |
Apr 25, 2014 | 3.210 | 3.223 | 3.191 | 3.204 | 2,919,932 | -0.03(-0.98%) |
Apr 24, 2014 | 3.229 | 3.242 | 3.201 | 3.236 | 2,162,169 | +0.01(+0.20%) |
Apr 23, 2014 | 3.210 | 3.229 | 3.198 | 3.229 | 3,256,526 | +0.00(+0.00%) |
Apr 22, 2014 | 3.191 | 3.248 | 3.185 | 3.229 | 5,867,773 | +0.04(+1.19%) |
Apr 21, 2014 | 3.191 | 3.204 | 3.179 | 3.191 | 1,657,387 | +0.01(+0.40%) |
Apr 17, 2014 | 3.217 | 3.179 | 3.179 | 3.179 | 8,018,306 | +0.04(+1.41%) |
Apr 16, 2014 | 3.096 | 3.141 | 3.090 | 3.134 | 1,985,453 | +0.08(+2.48%) |
Apr 15, 2014 | 3.071 | 3.071 | 3.014 | 3.058 | 5,552,292 | -0.04(-1.43%) |
Apr 14, 2014 | 3.096 | 3.122 | 3.077 | 3.103 | 3,206,635 | +0.00(+0.00%) |
Apr 11, 2014 | 3.115 | 3.134 | 3.090 | 3.103 | 3,593,461 | -0.07(-2.20%) |
Apr 10, 2014 | 3.236 | 3.242 | 3.166 | 3.172 | 4,202,632 | -0.08(-2.34%) |
Apr 09, 2014 | 3.204 | 3.248 | 3.191 | 3.248 | 7,845,936 | +0.07(+2.19%) |
Apr 08, 2014 | 3.115 | 3.191 | 3.103 | 3.179 | 5,814,661 | -0.02(-0.59%) |
Apr 07, 2014 | 3.217 | 3.217 | 3.185 | 3.198 | 2,006,275 | -0.06(-1.94%) |
Apr 04, 2014 | 3.293 | 3.299 | 3.261 | 3.261 | 3,328,283 | +0.03(+0.78%) |
Apr 03, 2014 | 3.261 | 3.267 | 3.229 | 3.236 | 3,046,506 | -0.06(-1.73%) |
Apr 02, 2014 | 3.261 | 3.296 | 3.255 | 3.293 | 4,258,484 | +0.05(+1.56%) |
Apr 01, 2014 | 3.242 | 3.255 | 3.229 | 3.242 | 4,392,038 | +0.02(+0.59%) |
Mar 31, 2014 | 3.185 | 3.223 | 3.172 | 3.223 | 6,619,385 | +0.05(+1.60%) |
Mar 28, 2014 | 3.179 | 3.204 | 3.153 | 3.172 | 4,878,531 | -0.05(-1.57%) |
Mar 27, 2014 | 3.217 | 3.223 | 3.198 | 3.223 | 3,754,323 | +0.04(+1.39%) |
Mar 26, 2014 | 3.191 | 3.198 | 3.172 | 3.179 | 22,968,706 | -0.09(-2.71%) |
Mar 25, 2014 | 3.331 | 3.350 | 3.255 | 3.267 | 7,780,283 | -0.06(-1.90%) |
Mar 24, 2014 | 3.309 | 3.337 | 3.293 | 3.331 | 3,018,438 | +0.09(+2.94%) |
Mar 21, 2014 | 3.305 | 3.318 | 3.236 | 3.236 | 4,998,376 | -0.09(-2.67%) |
Mar 20, 2014 | 3.305 | 3.337 | 3.299 | 3.324 | 3,056,932 | -0.01(-0.19%) |
Mar 19, 2014 | 3.381 | 3.388 | 3.312 | 3.331 | 3,365,041 | -0.06(-1.68%) |
Mar 18, 2014 | 3.394 | 3.413 | 3.375 | 3.388 | 3,316,810 | +0.00(+0.00%) |
Mar 17, 2014 | 3.356 | 3.404 | 3.353 | 3.388 | 2,545,062 | +0.05(+1.52%) |
Mar 14, 2014 | 3.324 | 3.343 | 3.312 | 3.337 | 4,755,757 | -0.01(-0.38%) |
Mar 13, 2014 | 3.407 | 3.419 | 3.343 | 3.350 | 3,795,284 | -0.06(-1.86%) |
Mar 12, 2014 | 3.419 | 3.438 | 3.400 | 3.413 | 2,350,986 | -0.01(-0.37%) |
Mar 11, 2014 | 3.457 | 3.470 | 3.426 | 3.426 | 2,889,195 | -0.04(-1.28%) |
Mar 10, 2014 | 3.476 | 3.489 | 3.445 | 3.470 | 2,314,331 | -0.03(-0.72%) |
Mar 07, 2014 | 3.502 | 3.514 | 3.474 | 3.495 | 2,254,413 | +0.01(+0.18%) |
Mar 06, 2014 | 3.502 | 3.527 | 3.483 | 3.489 | 3,219,201 | +0.03(+0.92%) |
Mar 05, 2014 | 3.457 | 3.470 | 3.445 | 3.457 | 2,825,343 | +0.00(+0.00%) |
Mar 04, 2014 | 3.476 | 3.489 | 3.438 | 3.457 | 4,765,947 | +0.00(+0.00%) |
Mar 03, 2014 | 3.457 | 3.489 | 3.451 | 3.457 | 3,553,721 | -0.08(-2.33%) |
Feb 28, 2014 | 3.521 | 3.546 | 3.502 | 3.540 | 3,156,926 | +0.04(+1.08%) |
Feb 27, 2014 | 3.457 | 3.502 | 3.451 | 3.502 | 2,613,258 | +0.08(+2.22%) |
Feb 26, 2014 | 3.438 | 3.451 | 3.419 | 3.426 | 2,561,305 | -0.03(-0.73%) |
Feb 25, 2014 | 3.470 | 3.488 | 3.438 | 3.451 | 2,558,015 | -0.02(-0.55%) |
Feb 24, 2014 | 3.443 | 3.489 | 3.419 | 3.470 | 2,766,208 | +0.03(+0.92%) |
Feb 21, 2014 | 3.464 | 3.470 | 3.438 | 3.438 | 3,272,136 | -0.04(-1.09%) |
Feb 20, 2014 | 3.457 | 3.480 | 3.426 | 3.476 | 1,894,884 | +0.03(+0.73%) |
Feb 19, 2014 | 3.476 | 3.495 | 3.445 | 3.451 | 3,298,893 | -0.08(-2.33%) |
Feb 18, 2014 | 3.521 | 3.546 | 3.508 | 3.533 | 3,392,725 | +0.07(+2.01%) |
Feb 14, 2014 | 3.426 | 3.464 | 3.464 | 3.464 | 5,025,062 | -0.02(-0.55%) |
Feb 13, 2014 | 3.413 | 3.487 | 3.388 | 3.483 | 5,853,639 | -0.06(-1.79%) |
Feb 12, 2014 | 3.540 | 3.552 | 3.514 | 3.546 | 5,215,982 | +0.01(+0.36%) |
Feb 11, 2014 | 3.476 | 3.546 | 3.470 | 3.533 | 3,570,473 | +0.04(+1.27%) |
Feb 10, 2014 | 3.457 | 3.502 | 3.451 | 3.489 | 2,561,876 | +0.03(+0.73%) |
Feb 07, 2014 | 3.438 | 3.470 | 3.419 | 3.464 | 2,760,417 | -0.01(-0.18%) |
Feb 06, 2014 | 3.438 | 3.470 | 3.438 | 3.470 | 2,986,947 | +0.06(+1.86%) |
Feb 05, 2014 | 3.388 | 3.419 | 3.375 | 3.407 | 2,744,827 | +0.04(+1.13%) |
Feb 04, 2014 | 3.337 | 3.388 | 3.337 | 3.369 | 3,344,943 | +0.07(+2.11%) |
Feb 03, 2014 | 3.366 | 3.385 | 3.299 | 3.299 | 7,333,361 | -0.17(-4.93%) |
Jan 31, 2014 | 3.445 | 3.502 | 3.445 | 3.470 | 5,088,576 | -0.06(-1.62%) |
Jan 30, 2014 | 3.508 | 3.540 | 3.483 | 3.527 | 2,591,562 | +0.09(+2.58%) |
Jan 29, 2014 | 3.470 | 3.476 | 3.432 | 3.438 | 3,540,454 | -0.08(-2.16%) |
Jan 28, 2014 | 3.508 | 3.521 | 3.486 | 3.514 | 3,992,610 | +0.13(+3.74%) |
Jan 27, 2014 | 3.419 | 3.438 | 3.356 | 3.388 | 5,252,737 | +0.00(+0.00%) |
Jan 24, 2014 | 3.470 | 3.476 | 3.388 | 3.388 | 11,718,504 | -0.13(-3.78%) |
Jan 23, 2014 | 3.546 | 3.546 | 3.508 | 3.521 | 8,091,272 | -0.04(-1.07%) |
Jan 22, 2014 | 3.552 | 3.559 | 3.527 | 3.559 | 2,252,759 | +0.00(+0.00%) |
Jan 21, 2014 | 3.559 | 3.565 | 3.516 | 3.559 | 3,148,839 | +0.04(+1.26%) |
Jan 17, 2014 | 3.527 | 3.514 | 3.514 | 3.514 | 4,084,481 | -0.04(-1.25%) |
Jan 16, 2014 | 3.571 | 3.578 | 3.527 | 3.559 | 6,695,948 | -0.09(-2.43%) |
Jan 15, 2014 | 3.622 | 3.647 | 3.609 | 3.647 | 4,941,600 | +0.04(+1.05%) |
Jan 14, 2014 | 3.581 | 3.616 | 3.552 | 3.609 | 4,245,597 | +0.11(+3.07%) |
Jan 13, 2014 | 3.521 | 3.559 | 3.495 | 3.502 | 7,724,742 | -0.03(-0.90%) |
Jan 10, 2014 | 3.546 | 3.552 | 3.489 | 3.533 | 8,164,863 | -0.07(-1.93%) |
Jan 09, 2014 | 3.597 | 3.622 | 3.584 | 3.603 | 8,949,896 | +0.05(+1.43%) |
Jan 08, 2014 | 3.521 | 3.559 | 3.514 | 3.552 | 34,030,976 | +0.10(+2.94%) |
Jan 07, 2014 | 3.457 | 3.470 | 3.445 | 3.451 | 4,858,985 | +0.09(+2.83%) |
Jan 06, 2014 | 3.356 | 3.381 | 3.340 | 3.356 | 3,115,669 | +0.00(+0.00%) |
Jan 03, 2014 | 3.324 | 3.375 | 3.324 | 3.356 | 4,332,296 | +0.03(+0.76%) |
Jan 02, 2014 | 3.324 | 3.337 | 3.312 | 3.331 | 3,337,182 | -0.04(-1.13%) |
Dec 31, 2013 | 3.324 | 3.369 | 3.369 | 3.369 | 3,629,825 | +0.05(+1.53%) |
Dec 30, 2013 | 3.293 | 3.318 | 3.286 | 3.318 | 2,685,909 | -0.01(-0.19%) |
Dec 27, 2013 | 3.318 | 3.331 | 3.305 | 3.324 | 3,456,397 | -0.01(-0.38%) |
Dec 26, 2013 | 3.312 | 3.350 | 3.305 | 3.337 | 2,375,243 | +0.04(+1.35%) |
Dec 24, 2013 | 3.267 | 3.293 | 3.267 | 3.293 | 1,366,900 | +0.01(+0.39%) |
Dec 23, 2013 | 3.248 | 3.286 | 3.242 | 3.280 | 2,520,141 | +0.03(+0.97%) |
Dec 20, 2013 | 3.223 | 3.248 | 3.214 | 3.248 | 3,603,242 | +0.00(+0.00%) |
Dec 19, 2013 | 3.204 | 3.248 | 3.198 | 3.248 | 2,159,464 | +0.02(+0.59%) |
Dec 18, 2013 | 3.172 | 3.229 | 3.153 | 3.229 | 3,628,484 | +0.07(+2.20%) |
Dec 17, 2013 | 3.172 | 3.179 | 3.141 | 3.160 | 1,973,477 | -0.03(-0.80%) |
Dec 16, 2013 | 3.166 | 3.188 | 3.160 | 3.185 | 2,642,156 | +0.06(+1.82%) |
Dec 13, 2013 | 3.141 | 3.141 | 3.109 | 3.128 | 2,771,441 | -0.01(-0.40%) |
Dec 12, 2013 | 3.153 | 3.166 | 3.128 | 3.141 | 7,081,192 | -0.06(-1.78%) |
Dec 11, 2013 | 3.236 | 3.248 | 3.198 | 3.198 | 6,267,717 | -0.07(-2.13%) |
Dec 10, 2013 | 3.261 | 3.280 | 3.255 | 3.267 | 2,138,936 | +0.00(+0.00%) |
Dec 09, 2013 | 3.261 | 3.280 | 3.242 | 3.267 | 2,721,503 | +0.01(+0.39%) |
Dec 06, 2013 | 3.255 | 3.267 | 3.236 | 3.255 | 2,978,146 | +0.07(+2.19%) |
Dec 05, 2013 | 3.210 | 3.210 | 3.172 | 3.185 | 2,661,978 | -0.01(-0.40%) |
Dec 04, 2013 | 3.198 | 3.220 | 3.173 | 3.198 | 5,734,210 | -0.04(-1.37%) |
Dec 03, 2013 | 3.274 | 3.279 | 3.229 | 3.242 | 5,318,467 | -0.01(-0.39%) |
Dec 02, 2013 | 3.280 | 3.293 | 3.255 | 3.255 | 3,091,949 | +0.03(+0.78%) |
Nov 29, 2013 | 3.236 | 3.248 | 3.217 | 3.229 | 2,771,135 | +0.03(+0.79%) |
Nov 27, 2013 | 3.166 | 3.217 | 3.166 | 3.204 | 5,375,374 | +0.10(+3.27%) |
Nov 26, 2013 | 3.109 | 3.119 | 3.090 | 3.103 | 3,954,728 | +0.01(+0.20%) |
Nov 25, 2013 | 3.103 | 3.109 | 3.090 | 3.096 | 3,242,385 | +0.02(+0.62%) |
Nov 22, 2013 | 3.134 | 3.141 | 3.065 | 3.077 | 15,406,547 | -0.03(-1.02%) |
Nov 21, 2013 | 3.096 | 3.115 | 3.084 | 3.109 | 15,072,477 | +0.04(+1.45%) |
Nov 20, 2013 | 3.084 | 3.103 | 3.058 | 3.065 | 4,715,750 | -0.03(-0.82%) |
Nov 19, 2013 | 3.090 | 3.109 | 3.077 | 3.090 | 3,979,102 | +0.01(+0.21%) |
Nov 18, 2013 | 3.134 | 3.147 | 3.077 | 3.084 | 13,754,079 | -0.06(-1.81%) |
Nov 15, 2013 | 3.115 | 3.147 | 3.096 | 3.141 | 5,221,805 | +0.01(+0.40%) |
Nov 14, 2013 | 3.103 | 3.128 | 3.103 | 3.128 | 4,755,747 | +0.03(+1.02%) |
Nov 13, 2013 | 3.058 | 3.103 | 3.052 | 3.096 | 4,178,013 | +0.01(+0.21%) |
Nov 12, 2013 | 3.103 | 3.122 | 3.084 | 3.090 | 3,616,991 | -0.06(-1.81%) |
Nov 11, 2013 | 3.147 | 3.153 | 3.122 | 3.147 | 3,785,259 | +0.03(+0.81%) |
Nov 08, 2013 | 3.033 | 3.122 | 3.027 | 3.122 | 8,893,641 | +0.12(+4.01%) |
Nov 07, 2013 | 3.065 | 3.071 | 3.001 | 3.001 | 6,467,453 | -0.06(-2.07%) |
Nov 06, 2013 | 3.090 | 3.096 | 3.058 | 3.065 | 4,853,812 | -0.05(-1.63%) |
Nov 05, 2013 | 3.084 | 3.122 | 3.052 | 3.115 | 11,162,321 | -0.03(-1.01%) |
Nov 04, 2013 | 3.172 | 3.176 | 3.128 | 3.147 | 4,175,785 | -0.01(-0.40%) |
Nov 01, 2013 | 3.166 | 3.179 | 3.147 | 3.160 | 9,154,554 | -0.03(-0.80%) |
Oct 31, 2013 | 3.223 | 3.236 | 3.172 | 3.185 | 6,842,586 | -0.02(-0.59%) |
Oct 30, 2013 | 3.217 | 3.236 | 3.185 | 3.204 | 8,859,779 | -0.03(-0.78%) |
Oct 29, 2013 | 3.242 | 3.255 | 3.210 | 3.229 | 10,420,451 | -0.15(-4.32%) |
Oct 28, 2013 | 3.318 | 3.375 | 3.286 | 3.375 | 22,361,762 | +0.01(+0.38%) |
Oct 25, 2013 | 3.343 | 3.369 | 3.324 | 3.362 | 7,505,705 | -0.03(-0.93%) |
Oct 24, 2013 | 3.293 | 3.400 | 3.286 | 3.394 | 46,797,332 | +0.15(+4.69%) |
Oct 23, 2013 | 3.239 | 3.248 | 3.210 | 3.242 | 32,597,226 | -0.03(-0.78%) |
Oct 22, 2013 | 3.201 | 3.274 | 3.198 | 3.267 | 38,023,200 | +0.08(+2.38%) |
Oct 21, 2013 | 3.172 | 3.201 | 3.166 | 3.191 | 4,048,788 | +0.01(+0.20%) |
Oct 18, 2013 | 3.176 | 3.185 | 3.160 | 3.185 | 3,098,757 | -0.01(-0.40%) |
Oct 17, 2013 | 3.141 | 3.204 | 3.134 | 3.198 | 3,934,254 | +0.07(+2.23%) |
Oct 16, 2013 | 3.128 | 3.147 | 3.115 | 3.128 | 3,266,697 | +0.00(+0.00%) |
Oct 15, 2013 | 3.134 | 3.141 | 3.122 | 3.128 | 2,483,501 | -0.01(-0.20%) |
Oct 14, 2013 | 3.077 | 3.134 | 3.071 | 3.134 | 3,462,176 | +0.00(+0.00%) |
Oct 11, 2013 | 3.103 | 3.134 | 3.090 | 3.134 | 3,808,407 | +0.04(+1.43%) |
Oct 10, 2013 | 3.033 | 3.090 | 3.033 | 3.090 | 3,956,317 | +0.11(+3.61%) |
Oct 09, 2013 | 2.989 | 2.989 | 2.957 | 2.982 | 6,692,070 | +0.03(+0.86%) |
Oct 08, 2013 | 3.014 | 3.014 | 2.957 | 2.957 | 11,095,793 | -0.11(-3.71%) |
Oct 07, 2013 | 3.027 | 3.077 | 3.020 | 3.071 | 5,677,699 | -0.04(-1.22%) |
Oct 04, 2013 | 3.077 | 3.109 | 3.065 | 3.109 | 15,294,376 | -0.01(-0.20%) |
Oct 03, 2013 | 3.103 | 3.122 | 3.077 | 3.115 | 11,083,726 | +0.01(+0.20%) |
Oct 02, 2013 | 3.084 | 3.109 | 3.068 | 3.109 | 3,549,634 | +0.01(+0.41%) |
Oct 01, 2013 | 3.077 | 3.109 | 3.058 | 3.096 | 6,716,369 | +0.05(+1.66%) |
Sep 30, 2013 | 3.020 | 3.052 | 3.014 | 3.046 | 4,300,076 | -0.01(-0.41%) |
Sep 27, 2013 | 3.052 | 3.065 | 3.039 | 3.058 | 3,447,367 | +0.00(+0.00%) |
Sep 26, 2013 | 3.058 | 3.071 | 3.046 | 3.058 | 2,657,502 | -0.02(-0.62%) |
Sep 25, 2013 | 3.039 | 3.084 | 3.039 | 3.077 | 3,966,604 | +0.05(+1.67%) |
Sep 24, 2013 | 3.046 | 3.052 | 3.014 | 3.027 | 2,944,691 | -0.01(-0.21%) |
Sep 23, 2013 | 3.065 | 3.071 | 3.008 | 3.033 | 5,110,578 | -0.06(-1.84%) |
Sep 20, 2013 | 3.084 | 3.109 | 3.071 | 3.090 | 4,983,598 | -0.04(-1.21%) |
Sep 19, 2013 | 3.160 | 3.160 | 3.115 | 3.128 | 5,077,711 | -0.04(-1.20%) |
Sep 18, 2013 | 3.081 | 3.217 | 3.077 | 3.166 | 17,741,930 | +0.14(+4.60%) |
Sep 17, 2013 | 3.020 | 3.058 | 3.008 | 3.027 | 18,119,510 | -0.10(-3.24%) |
Sep 16, 2013 | 3.116 | 3.147 | 3.039 | 3.128 | 12,389,647 | +0.04(+1.23%) |
Sep 13, 2013 | 3.052 | 3.103 | 3.052 | 3.090 | 2,571,282 | +0.05(+1.67%) |
Sep 12, 2013 | 3.039 | 3.058 | 3.027 | 3.039 | 2,026,690 | -0.03(-0.83%) |
Sep 11, 2013 | 3.058 | 3.065 | 3.033 | 3.065 | 2,859,394 | -0.06(-1.83%) |
Sep 10, 2013 | 3.109 | 3.128 | 3.090 | 3.122 | 3,093,846 | +0.05(+1.65%) |
Sep 09, 2013 | 3.036 | 3.077 | 3.033 | 3.071 | 5,224,518 | +0.08(+2.75%) |
Sep 06, 2013 | 2.976 | 3.001 | 2.945 | 2.989 | 4,697,648 | +0.02(+0.64%) |
Sep 05, 2013 | 2.945 | 2.976 | 2.938 | 2.970 | 4,964,931 | +0.09(+3.08%) |
Sep 04, 2013 | 2.862 | 2.894 | 2.850 | 2.881 | 2,779,116 | +0.01(+0.44%) |