Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 4.652 | 4.650 | 4.650 | 4.650 | 21,744,026 | +0.01(+0.31%) |
Aug 28, 2014 | 4.588 | 4.645 | 4.576 | 4.636 | 18,792,262 | +0.04(+0.83%) |
Aug 27, 2014 | 4.621 | 4.656 | 4.590 | 4.597 | 19,134,040 | -0.05(-1.16%) |
Aug 26, 2014 | 4.581 | 4.659 | 4.564 | 4.651 | 28,196,784 | +0.08(+1.81%) |
Aug 25, 2014 | 4.581 | 4.612 | 4.559 | 4.569 | 16,039,179 | +0.01(+0.16%) |
Aug 22, 2014 | 4.554 | 4.600 | 4.526 | 4.561 | 26,271,114 | +0.00(+0.05%) |
Aug 21, 2014 | 4.590 | 4.614 | 4.557 | 4.559 | 28,526,958 | -0.04(-0.94%) |
Aug 20, 2014 | 4.614 | 4.636 | 4.591 | 4.602 | 23,159,714 | -0.03(-0.62%) |
Aug 19, 2014 | 4.595 | 4.655 | 4.583 | 4.631 | 25,961,232 | +0.04(+0.81%) |
Aug 18, 2014 | 4.551 | 4.596 | 4.506 | 4.594 | 29,842,208 | +0.06(+1.37%) |
Aug 15, 2014 | 4.489 | 4.551 | 4.453 | 4.532 | 38,860,496 | +0.06(+1.28%) |
Aug 14, 2014 | 4.541 | 4.541 | 4.456 | 4.475 | 26,888,136 | -0.05(-1.10%) |
Aug 13, 2014 | 4.506 | 4.563 | 4.477 | 4.525 | 26,951,548 | +0.03(+0.58%) |
Aug 12, 2014 | 4.496 | 4.522 | 4.449 | 4.498 | 31,106,368 | +0.00(+0.00%) |
Aug 11, 2014 | 4.527 | 4.546 | 4.487 | 4.498 | 36,197,528 | -0.02(-0.53%) |
Aug 08, 2014 | 4.337 | 4.546 | 4.337 | 4.522 | 93,969,184 | +0.37(+8.82%) |
Aug 07, 2014 | 4.234 | 4.272 | 4.127 | 4.156 | 42,833,420 | -0.04(-1.02%) |
Aug 06, 2014 | 4.175 | 4.251 | 4.144 | 4.199 | 23,470,826 | -0.00(-0.11%) |
Aug 05, 2014 | 4.189 | 4.265 | 4.153 | 4.203 | 31,335,716 | +0.00(+0.06%) |
Aug 04, 2014 | 4.206 | 4.241 | 4.180 | 4.201 | 25,308,122 | -0.01(-0.23%) |
Aug 01, 2014 | 4.165 | 4.234 | 4.151 | 4.210 | 23,095,430 | +0.05(+1.09%) |
Jul 31, 2014 | 4.251 | 4.284 | 4.157 | 4.165 | 42,145,324 | -0.14(-3.21%) |
Jul 30, 2014 | 4.258 | 4.315 | 4.246 | 4.303 | 25,858,334 | +0.07(+1.69%) |
Jul 29, 2014 | 4.220 | 4.289 | 4.218 | 4.232 | 22,894,884 | +0.01(+0.34%) |
Jul 28, 2014 | 4.253 | 4.253 | 4.145 | 4.218 | 34,698,852 | -0.02(-0.39%) |
Jul 25, 2014 | 4.296 | 4.306 | 4.227 | 4.234 | 27,953,556 | -0.08(-1.77%) |
Jul 24, 2014 | 4.327 | 4.339 | 4.280 | 4.310 | 26,739,624 | +0.01(+0.17%) |
Jul 23, 2014 | 4.399 | 4.401 | 4.299 | 4.303 | 31,127,120 | -0.09(-2.11%) |
Jul 22, 2014 | 4.449 | 4.472 | 4.387 | 4.396 | 31,385,430 | -0.02(-0.43%) |
Jul 21, 2014 | 4.372 | 4.446 | 4.372 | 4.415 | 25,528,574 | +0.03(+0.60%) |
Jul 18, 2014 | 4.498 | 4.534 | 4.382 | 4.389 | 59,645,036 | -0.20(-4.46%) |
Jul 17, 2014 | 4.553 | 4.641 | 4.553 | 4.594 | 34,006,828 | -0.01(-0.26%) |
Jul 16, 2014 | 4.629 | 4.665 | 4.579 | 4.606 | 33,582,792 | -0.00(-0.10%) |
Jul 15, 2014 | 4.598 | 4.622 | 4.568 | 4.610 | 41,528,336 | +0.02(+0.41%) |
Jul 14, 2014 | 4.553 | 4.603 | 4.537 | 4.591 | 28,580,200 | +0.06(+1.26%) |
Jul 11, 2014 | 4.529 | 4.548 | 4.513 | 4.534 | 20,084,520 | +0.01(+0.24%) |
Jul 10, 2014 | 4.463 | 4.544 | 4.427 | 4.523 | 27,970,852 | -0.02(-0.55%) |
Jul 09, 2014 | 4.453 | 4.568 | 4.420 | 4.548 | 40,718,076 | +0.13(+3.02%) |
Jul 08, 2014 | 4.439 | 4.458 | 4.372 | 4.415 | 23,311,664 | -0.04(-0.80%) |
Jul 07, 2014 | 4.494 | 4.496 | 4.444 | 4.451 | 13,376,746 | -0.04(-0.80%) |
Jul 03, 2014 | 4.406 | 4.487 | 4.487 | 4.487 | 14,378,502 | +0.04(+0.90%) |
Jul 02, 2014 | 4.446 | 4.465 | 4.420 | 4.447 | 18,815,016 | -0.02(-0.36%) |
Jul 01, 2014 | 4.408 | 4.488 | 4.394 | 4.463 | 33,648,568 | +0.05(+1.13%) |
Jun 30, 2014 | 4.358 | 4.425 | 4.358 | 4.413 | 18,906,862 | +0.04(+0.87%) |
Jun 27, 2014 | 4.365 | 4.401 | 4.339 | 4.375 | 31,806,878 | +0.00(+0.11%) |
Jun 26, 2014 | 4.429 | 4.432 | 4.356 | 4.370 | 26,984,306 | -0.06(-1.34%) |
Jun 25, 2014 | 4.396 | 4.432 | 4.356 | 4.429 | 22,545,014 | +0.05(+1.03%) |
Jun 24, 2014 | 4.446 | 4.482 | 4.365 | 4.384 | 28,936,914 | -0.07(-1.55%) |
Jun 23, 2014 | 4.446 | 4.456 | 4.394 | 4.453 | 43,480,896 | -0.05(-1.16%) |
Jun 20, 2014 | 4.568 | 4.583 | 4.470 | 4.506 | 37,092,856 | -0.05(-1.09%) |
Jun 19, 2014 | 4.577 | 4.601 | 4.522 | 4.555 | 49,848,828 | -0.11(-2.31%) |
Jun 18, 2014 | 4.656 | 4.684 | 4.613 | 4.663 | 22,638,824 | -0.00(-0.10%) |
Jun 17, 2014 | 4.641 | 4.687 | 4.617 | 4.667 | 16,552,944 | +0.03(+0.67%) |
Jun 16, 2014 | 4.629 | 4.667 | 4.596 | 4.637 | 20,857,862 | -0.01(-0.31%) |
Jun 13, 2014 | 4.694 | 4.696 | 4.606 | 4.651 | 23,932,440 | +0.00(+0.10%) |
Jun 12, 2014 | 4.617 | 4.667 | 4.577 | 4.646 | 35,387,268 | +0.03(+0.62%) |
Jun 11, 2014 | 4.541 | 4.628 | 4.541 | 4.617 | 27,932,078 | +0.06(+1.31%) |
Jun 10, 2014 | 4.518 | 4.579 | 4.498 | 4.558 | 22,835,836 | +0.03(+0.63%) |
Jun 06, 2014 | 4.534 | 4.569 | 4.518 | 4.529 | 16,916,026 | +0.02(+0.37%) |
Jun 05, 2014 | 4.501 | 4.527 | 4.475 | 4.513 | 19,795,810 | +0.02(+0.42%) |
Jun 04, 2014 | 4.477 | 4.527 | 4.475 | 4.494 | 16,900,780 | +0.00(+0.11%) |
Jun 03, 2014 | 4.518 | 4.522 | 4.429 | 4.489 | 25,455,294 | -0.02(-0.42%) |
Jun 02, 2014 | 4.537 | 4.565 | 4.470 | 4.508 | 19,051,900 | -0.01(-0.32%) |
May 30, 2014 | 4.510 | 4.534 | 4.487 | 4.522 | 25,115,692 | +0.01(+0.26%) |
May 29, 2014 | 4.515 | 4.553 | 4.501 | 4.510 | 18,043,602 | -0.01(-0.16%) |
May 28, 2014 | 4.496 | 4.546 | 4.453 | 4.518 | 23,597,592 | +0.04(+0.85%) |
May 27, 2014 | 4.427 | 4.479 | 4.413 | 4.479 | 22,016,486 | +0.08(+1.78%) |
May 23, 2014 | 4.384 | 4.401 | 4.401 | 4.401 | 19,185,340 | +0.04(+0.89%) |
May 22, 2014 | 4.332 | 4.384 | 4.332 | 4.362 | 9,693,168 | +0.02(+0.48%) |
May 21, 2014 | 4.358 | 4.395 | 4.314 | 4.341 | 22,736,398 | +0.00(+0.00%) |
May 20, 2014 | 4.394 | 4.406 | 4.320 | 4.341 | 26,841,402 | -0.05(-1.17%) |
May 19, 2014 | 4.300 | 4.416 | 4.281 | 4.393 | 37,991,644 | +0.14(+3.23%) |
May 16, 2014 | 4.231 | 4.286 | 4.231 | 4.255 | 29,963,040 | -0.01(-0.22%) |
May 15, 2014 | 4.279 | 4.303 | 4.222 | 4.265 | 34,348,788 | -0.02(-0.55%) |
May 14, 2014 | 4.333 | 4.350 | 4.286 | 4.288 | 22,604,594 | -0.04(-0.98%) |
May 13, 2014 | 4.343 | 4.414 | 4.317 | 4.331 | 23,324,742 | -0.07(-1.61%) |
May 12, 2014 | 4.286 | 4.412 | 4.284 | 4.402 | 31,611,526 | +0.13(+2.94%) |
May 09, 2014 | 4.250 | 4.291 | 4.196 | 4.276 | 56,930,788 | -0.11(-2.43%) |
May 08, 2014 | 4.312 | 4.452 | 4.291 | 4.383 | 45,563,600 | +0.05(+1.23%) |
May 07, 2014 | 4.324 | 4.364 | 4.281 | 4.330 | 31,005,070 | +0.01(+0.14%) |
May 06, 2014 | 4.457 | 4.494 | 4.312 | 4.324 | 43,624,788 | -0.09(-2.04%) |
May 05, 2014 | 4.362 | 4.447 | 4.357 | 4.414 | 25,245,198 | +0.05(+1.09%) |
May 02, 2014 | 4.421 | 4.421 | 4.340 | 4.367 | 16,500,569 | -0.03(-0.75%) |
May 01, 2014 | 4.442 | 4.452 | 4.364 | 4.400 | 20,891,760 | +0.02(+0.54%) |
Apr 30, 2014 | 4.421 | 4.426 | 4.367 | 4.376 | 32,235,432 | -0.05(-1.18%) |
Apr 29, 2014 | 4.435 | 4.444 | 4.378 | 4.428 | 18,046,598 | +0.01(+0.21%) |
Apr 28, 2014 | 4.473 | 4.497 | 4.364 | 4.419 | 23,924,998 | -0.02(-0.43%) |
Apr 25, 2014 | 4.554 | 4.596 | 4.430 | 4.438 | 33,090,854 | -0.13(-2.75%) |
Apr 24, 2014 | 4.554 | 4.611 | 4.554 | 4.563 | 41,293,932 | +0.04(+0.89%) |
Apr 23, 2014 | 4.478 | 4.535 | 4.471 | 4.523 | 27,523,094 | +0.05(+1.17%) |
Apr 22, 2014 | 4.440 | 4.499 | 4.416 | 4.471 | 26,863,900 | +0.04(+0.86%) |
Apr 21, 2014 | 4.400 | 4.445 | 4.371 | 4.433 | 12,346,099 | +0.04(+0.81%) |
Apr 17, 2014 | 4.364 | 4.397 | 4.397 | 4.397 | 16,200,565 | +0.02(+0.38%) |
Apr 16, 2014 | 4.393 | 4.397 | 4.325 | 4.381 | 24,732,422 | +0.01(+0.22%) |
Apr 15, 2014 | 4.345 | 4.395 | 4.303 | 4.371 | 32,114,908 | +0.03(+0.71%) |
Apr 14, 2014 | 4.321 | 4.357 | 4.293 | 4.340 | 30,617,426 | +0.05(+1.10%) |
Apr 11, 2014 | 4.321 | 4.388 | 4.236 | 4.293 | 37,260,040 | -0.06(-1.41%) |
Apr 10, 2014 | 4.445 | 4.506 | 4.340 | 4.355 | 39,151,228 | -0.11(-2.44%) |
Apr 09, 2014 | 4.490 | 4.528 | 4.428 | 4.464 | 44,491,752 | -0.00(-0.11%) |
Apr 08, 2014 | 4.314 | 4.480 | 4.307 | 4.468 | 49,521,520 | +0.15(+3.57%) |
Apr 07, 2014 | 4.303 | 4.397 | 4.279 | 4.314 | 45,110,204 | +0.01(+0.33%) |
Apr 04, 2014 | 4.461 | 4.487 | 4.280 | 4.300 | 38,834,532 | -0.14(-3.10%) |
Apr 03, 2014 | 4.400 | 4.545 | 4.397 | 4.438 | 63,222,028 | +0.05(+1.08%) |
Apr 02, 2014 | 4.419 | 4.428 | 4.371 | 4.390 | 25,308,236 | -0.03(-0.64%) |
Apr 01, 2014 | 4.378 | 4.471 | 4.326 | 4.419 | 69,184,056 | +0.18(+4.13%) |
Mar 31, 2014 | 4.248 | 4.286 | 4.218 | 4.243 | 28,849,180 | +0.00(+0.06%) |
Mar 28, 2014 | 4.208 | 4.267 | 4.196 | 4.241 | 42,084,148 | +0.03(+0.62%) |
Mar 27, 2014 | 4.262 | 4.298 | 4.166 | 4.215 | 56,770,120 | -0.06(-1.33%) |
Mar 26, 2014 | 4.412 | 4.494 | 4.234 | 4.272 | 58,780,116 | -0.10(-2.28%) |
Mar 25, 2014 | 4.419 | 4.423 | 4.338 | 4.371 | 32,084,366 | +0.00(+0.00%) |
Mar 24, 2014 | 4.395 | 4.430 | 4.307 | 4.371 | 32,297,966 | -0.02(-0.49%) |
Mar 21, 2014 | 4.438 | 4.473 | 4.374 | 4.393 | 59,736,188 | -0.01(-0.16%) |
Mar 20, 2014 | 4.374 | 4.438 | 4.355 | 4.400 | 20,215,978 | +0.00(+0.08%) |
Mar 19, 2014 | 4.355 | 4.480 | 4.343 | 4.396 | 38,637,352 | +0.07(+1.73%) |
Mar 18, 2014 | 4.239 | 4.350 | 4.220 | 4.321 | 30,987,074 | +0.10(+2.36%) |
Mar 17, 2014 | 4.234 | 4.265 | 4.217 | 4.222 | 31,601,730 | +0.00(+0.00%) |
Mar 14, 2014 | 4.160 | 4.260 | 4.160 | 4.222 | 48,543,664 | +0.02(+0.45%) |
Mar 13, 2014 | 4.350 | 4.367 | 4.182 | 4.203 | 40,643,032 | -0.14(-3.17%) |
Mar 12, 2014 | 4.307 | 4.367 | 4.291 | 4.340 | 25,258,552 | +0.01(+0.27%) |
Mar 11, 2014 | 4.307 | 4.367 | 4.293 | 4.329 | 31,361,374 | +0.04(+1.00%) |
Mar 10, 2014 | 4.336 | 4.355 | 4.267 | 4.286 | 31,747,964 | -0.06(-1.47%) |
Mar 07, 2014 | 4.374 | 4.381 | 4.316 | 4.350 | 28,327,168 | -0.00(-0.11%) |
Mar 06, 2014 | 4.423 | 4.447 | 4.348 | 4.355 | 30,614,536 | -0.06(-1.39%) |
Mar 05, 2014 | 4.374 | 4.419 | 4.355 | 4.416 | 25,420,230 | +0.04(+0.87%) |
Mar 04, 2014 | 4.355 | 4.407 | 4.348 | 4.378 | 27,471,082 | +0.05(+1.04%) |
Mar 03, 2014 | 4.258 | 4.333 | 4.220 | 4.333 | 39,669,596 | -0.02(-0.49%) |
Feb 28, 2014 | 4.359 | 4.402 | 4.293 | 4.355 | 33,944,528 | -0.03(-0.65%) |
Feb 27, 2014 | 4.433 | 4.478 | 4.371 | 4.383 | 41,022,804 | -0.05(-1.12%) |
Feb 26, 2014 | 4.430 | 4.497 | 4.419 | 4.433 | 38,041,240 | -0.01(-0.16%) |
Feb 25, 2014 | 4.454 | 4.473 | 4.393 | 4.440 | 25,559,632 | -0.02(-0.45%) |
Feb 24, 2014 | 4.394 | 4.493 | 4.367 | 4.460 | 42,727,980 | +0.06(+1.45%) |
Feb 21, 2014 | 4.422 | 4.479 | 4.368 | 4.396 | 47,809,636 | -0.03(-0.75%) |
Feb 20, 2014 | 4.288 | 4.438 | 4.281 | 4.429 | 42,180,824 | +0.15(+3.53%) |
Feb 19, 2014 | 4.222 | 4.316 | 4.203 | 4.278 | 47,732,524 | +0.06(+1.34%) |
Feb 18, 2014 | 4.227 | 4.241 | 4.186 | 4.222 | 45,465,984 | -0.00(-0.06%) |
Feb 14, 2014 | 4.057 | 4.224 | 4.224 | 4.224 | 86,655,216 | +0.13(+3.17%) |
Feb 13, 2014 | 4.069 | 4.118 | 3.998 | 4.095 | 95,696,656 | +0.15(+3.70%) |
Feb 12, 2014 | 3.845 | 3.913 | 3.845 | 3.948 | 78,354,128 | +0.12(+3.02%) |
Feb 11, 2014 | 3.776 | 3.842 | 3.757 | 3.833 | 24,947,920 | +0.08(+2.07%) |
Feb 10, 2014 | 3.738 | 3.804 | 3.735 | 3.755 | 34,372,928 | +0.01(+0.31%) |
Feb 07, 2014 | 3.698 | 3.748 | 3.665 | 3.743 | 16,680,128 | +0.05(+1.47%) |
Feb 06, 2014 | 3.646 | 3.698 | 3.642 | 3.689 | 17,778,018 | +0.05(+1.30%) |
Feb 05, 2014 | 3.649 | 3.661 | 3.613 | 3.642 | 22,739,146 | -0.03(-0.90%) |
Feb 04, 2014 | 3.651 | 3.682 | 3.632 | 3.675 | 29,752,272 | +0.02(+0.58%) |
Feb 03, 2014 | 3.729 | 3.734 | 3.639 | 3.653 | 45,689,160 | -0.05(-1.34%) |
Jan 31, 2014 | 3.656 | 3.724 | 3.653 | 3.703 | 35,545,240 | -0.00(-0.13%) |
Jan 30, 2014 | 3.668 | 3.715 | 3.656 | 3.708 | 21,460,924 | +0.06(+1.68%) |
Jan 29, 2014 | 3.668 | 3.689 | 3.644 | 3.646 | 17,241,264 | -0.04(-0.96%) |
Jan 28, 2014 | 3.639 | 3.684 | 3.625 | 3.682 | 17,806,628 | +0.04(+0.97%) |
Jan 27, 2014 | 3.670 | 3.722 | 3.625 | 3.646 | 24,782,830 | -0.02(-0.64%) |
Jan 24, 2014 | 3.736 | 3.750 | 3.670 | 3.670 | 26,313,140 | -0.10(-2.57%) |
Jan 23, 2014 | 3.769 | 3.809 | 3.738 | 3.767 | 19,612,034 | -0.01(-0.37%) |
Jan 22, 2014 | 3.793 | 3.797 | 3.736 | 3.781 | 35,820,132 | -0.00(-0.12%) |
Jan 21, 2014 | 3.776 | 3.809 | 3.745 | 3.786 | 26,074,560 | +0.01(+0.38%) |
Jan 17, 2014 | 3.788 | 3.771 | 3.771 | 3.771 | 36,080,900 | -0.02(-0.44%) |
Jan 16, 2014 | 3.776 | 3.795 | 3.760 | 3.788 | 23,385,316 | +0.01(+0.31%) |
Jan 15, 2014 | 3.736 | 3.789 | 3.736 | 3.776 | 18,549,788 | +0.04(+1.07%) |
Jan 14, 2014 | 3.642 | 3.743 | 3.625 | 3.736 | 25,632,118 | +0.11(+3.12%) |
Jan 13, 2014 | 3.710 | 3.732 | 3.616 | 3.623 | 25,791,954 | -0.09(-2.35%) |
Jan 10, 2014 | 3.727 | 3.753 | 3.677 | 3.710 | 23,159,334 | -0.00(-0.13%) |
Jan 09, 2014 | 3.800 | 3.807 | 3.703 | 3.715 | 30,968,410 | -0.14(-3.73%) |
Jan 08, 2014 | 3.821 | 3.878 | 3.807 | 3.859 | 32,673,994 | +0.05(+1.36%) |
Jan 07, 2014 | 3.783 | 3.821 | 3.756 | 3.807 | 35,311,344 | +0.06(+1.64%) |
Jan 06, 2014 | 3.734 | 3.774 | 3.698 | 3.745 | 43,388,740 | +0.05(+1.34%) |
Jan 03, 2014 | 3.748 | 3.755 | 3.684 | 3.696 | 27,487,998 | -0.04(-1.20%) |
Jan 02, 2014 | 3.755 | 3.769 | 3.708 | 3.741 | 27,561,084 | -0.04(-1.00%) |
Dec 31, 2013 | 3.774 | 3.778 | 3.778 | 3.778 | 24,991,218 | +0.01(+0.31%) |
Dec 30, 2013 | 3.719 | 3.769 | 3.715 | 3.767 | 25,868,212 | +0.05(+1.33%) |
Dec 27, 2013 | 3.715 | 3.724 | 3.694 | 3.717 | 22,362,632 | +0.02(+0.57%) |
Dec 26, 2013 | 3.745 | 3.756 | 3.686 | 3.696 | 17,854,042 | -0.04(-0.95%) |
Dec 24, 2013 | 3.743 | 3.743 | 3.694 | 3.731 | 8,437,394 | +0.01(+0.25%) |
Dec 23, 2013 | 3.722 | 3.753 | 3.691 | 3.722 | 17,789,190 | +0.02(+0.61%) |
Dec 20, 2013 | 3.639 | 3.703 | 3.625 | 3.699 | 40,498,868 | +0.07(+1.98%) |
Dec 19, 2013 | 3.609 | 3.632 | 3.585 | 3.628 | 27,350,532 | +0.01(+0.39%) |
Dec 18, 2013 | 3.571 | 3.620 | 3.526 | 3.613 | 45,178,660 | +0.05(+1.39%) |
Dec 17, 2013 | 3.545 | 3.573 | 3.514 | 3.564 | 29,011,918 | +0.02(+0.47%) |
Dec 16, 2013 | 3.553 | 3.578 | 3.543 | 3.547 | 25,186,686 | +0.00(+0.13%) |
Dec 13, 2013 | 3.571 | 3.597 | 3.538 | 3.543 | 19,566,040 | -0.02(-0.60%) |
Dec 12, 2013 | 3.628 | 3.642 | 3.557 | 3.564 | 27,389,138 | -0.07(-1.95%) |
Dec 11, 2013 | 3.677 | 3.682 | 3.628 | 3.635 | 43,898,692 | -0.04(-0.96%) |
Dec 10, 2013 | 3.587 | 3.686 | 3.583 | 3.670 | 55,570,188 | +0.08(+2.33%) |
Dec 09, 2013 | 3.644 | 3.661 | 3.580 | 3.586 | 40,827,300 | -0.06(-1.71%) |
Dec 06, 2013 | 3.748 | 3.748 | 3.639 | 3.649 | 0 | -0.05(-1.46%) |
Dec 05, 2013 | 3.771 | 3.771 | 3.698 | 3.703 | 0 | -0.06(-1.63%) |
Dec 04, 2013 | 3.703 | 3.771 | 3.692 | 3.764 | 52,274,600 | +0.05(+1.40%) |
Dec 03, 2013 | 3.715 | 3.763 | 3.694 | 3.712 | 30,798,170 | -0.00(-0.06%) |
Dec 02, 2013 | 3.665 | 3.741 | 3.658 | 3.715 | 39,628,988 | +0.04(+0.96%) |
Nov 29, 2013 | 3.703 | 3.712 | 3.656 | 3.679 | 0 | -0.02(-0.64%) |
Nov 27, 2013 | 3.686 | 3.714 | 3.663 | 3.703 | 0 | +0.01(+0.38%) |
Nov 26, 2013 | 3.698 | 3.728 | 3.674 | 3.689 | 79,781,112 | +0.03(+0.84%) |
Nov 25, 2013 | 3.580 | 3.663 | 3.580 | 3.658 | 26,293,754 | +0.08(+2.17%) |
Nov 22, 2013 | 3.620 | 3.620 | 3.573 | 3.580 | 0 | -0.04(-0.98%) |
Nov 21, 2013 | 3.592 | 3.623 | 3.576 | 3.616 | 22,624,802 | +0.03(+0.79%) |
Nov 20, 2013 | 3.644 | 3.653 | 3.580 | 3.587 | 21,705,154 | -0.05(-1.49%) |
Nov 19, 2013 | 3.684 | 3.717 | 3.637 | 3.642 | 0 | -0.06(-1.62%) |
Nov 18, 2013 | 3.711 | 3.744 | 3.692 | 3.702 | 33,776,672 | -0.09(-2.41%) |
Nov 15, 2013 | 3.819 | 3.824 | 3.756 | 3.793 | 0 | -0.01(-0.31%) |
Nov 14, 2013 | 3.777 | 3.827 | 3.775 | 3.805 | 32,804,550 | +0.02(+0.43%) |
Nov 13, 2013 | 3.678 | 3.789 | 3.671 | 3.789 | 35,455,476 | +0.10(+2.77%) |
Nov 12, 2013 | 3.697 | 3.718 | 3.646 | 3.687 | 0 | +0.01(+0.16%) |
Nov 11, 2013 | 3.636 | 3.690 | 3.629 | 3.681 | 31,717,792 | +0.03(+0.84%) |
Nov 08, 2013 | 3.519 | 3.662 | 3.504 | 3.650 | 0 | +0.24(+6.98%) |
Nov 07, 2013 | 3.484 | 3.493 | 3.406 | 3.412 | 58,532,072 | -0.08(-2.38%) |
Nov 06, 2013 | 3.472 | 3.498 | 3.437 | 3.495 | 21,105,018 | +0.02(+0.68%) |
Nov 05, 2013 | 3.455 | 3.487 | 3.418 | 3.472 | 44,993,724 | -0.00(-0.13%) |
Nov 04, 2013 | 3.592 | 3.592 | 3.470 | 3.477 | 43,718,788 | -0.10(-2.85%) |
Nov 01, 2013 | 3.582 | 3.596 | 3.554 | 3.579 | 0 | +0.02(+0.43%) |
Oct 31, 2013 | 3.575 | 3.601 | 3.556 | 3.563 | 31,242,692 | -0.01(-0.20%) |
Oct 30, 2013 | 3.585 | 3.601 | 3.540 | 3.570 | 21,741,756 | -0.00(-0.07%) |
Oct 29, 2013 | 3.563 | 3.580 | 3.531 | 3.573 | 41,337,468 | +0.00(+0.13%) |
Oct 28, 2013 | 3.570 | 3.587 | 3.519 | 3.568 | 39,726,380 | -0.01(-0.20%) |
Oct 25, 2013 | 3.629 | 3.631 | 3.563 | 3.575 | 0 | -0.03(-0.94%) |
Oct 24, 2013 | 3.646 | 3.669 | 3.604 | 3.609 | 25,195,622 | -0.03(-0.75%) |
Oct 23, 2013 | 3.692 | 3.692 | 3.624 | 3.636 | 26,878,054 | -0.06(-1.71%) |
Oct 22, 2013 | 3.718 | 3.721 | 3.667 | 3.699 | 19,117,956 | -0.02(-0.50%) |
Oct 21, 2013 | 3.753 | 3.756 | 3.707 | 3.718 | 20,782,112 | +0.01(+0.25%) |
Oct 18, 2013 | 3.660 | 3.721 | 3.646 | 3.709 | 27,182,306 | +0.04(+1.15%) |
Oct 17, 2013 | 3.631 | 3.676 | 3.631 | 3.667 | 22,733,698 | +0.01(+0.19%) |
Oct 16, 2013 | 3.636 | 3.674 | 3.631 | 3.660 | 22,240,284 | +0.04(+1.23%) |
Oct 15, 2013 | 3.634 | 3.655 | 3.613 | 3.615 | 22,243,814 | -0.02(-0.52%) |
Oct 14, 2013 | 3.570 | 3.634 | 3.570 | 3.634 | 17,739,882 | +0.05(+1.51%) |
Oct 11, 2013 | 3.554 | 3.599 | 3.542 | 3.580 | 0 | -0.03(-0.81%) |
Oct 10, 2013 | 3.596 | 3.620 | 3.570 | 3.609 | 23,742,438 | +0.04(+1.08%) |
Oct 09, 2013 | 3.650 | 3.653 | 3.552 | 3.570 | 0 | -0.06(-1.55%) |
Oct 08, 2013 | 3.648 | 3.699 | 3.599 | 3.627 | 30,958,300 | -0.03(-0.83%) |
Oct 07, 2013 | 3.643 | 3.683 | 3.624 | 3.657 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 3.603 | 3.688 | 3.594 | 3.657 | 26,240,526 | +0.05(+1.37%) |
Oct 03, 2013 | 3.648 | 3.681 | 3.590 | 3.608 | 46,537,692 | -0.04(-1.03%) |
Oct 02, 2013 | 3.610 | 3.660 | 3.610 | 3.646 | 17,227,496 | -0.00(-0.06%) |
Oct 01, 2013 | 3.655 | 3.672 | 3.628 | 3.648 | 24,178,194 | -0.00(-0.06%) |
Sep 30, 2013 | 3.617 | 3.676 | 3.596 | 3.650 | 24,141,030 | -0.00(-0.13%) |
Sep 27, 2013 | 3.648 | 3.678 | 3.634 | 3.655 | 0 | -0.02(-0.57%) |
Sep 26, 2013 | 3.697 | 3.704 | 3.655 | 3.676 | 15,838,390 | -0.01(-0.35%) |
Sep 25, 2013 | 3.676 | 3.716 | 3.660 | 3.689 | 24,842,852 | +0.01(+0.16%) |
Sep 24, 2013 | 3.671 | 3.697 | 3.650 | 3.683 | 24,241,772 | +0.01(+0.38%) |
Sep 23, 2013 | 3.702 | 3.732 | 3.648 | 3.669 | 28,893,206 | -0.04(-0.98%) |
Sep 20, 2013 | 3.746 | 3.770 | 3.697 | 3.705 | 0 | -0.03(-0.82%) |
Sep 19, 2013 | 3.770 | 3.777 | 3.721 | 3.736 | 24,252,182 | -0.02(-0.46%) |
Sep 18, 2013 | 3.723 | 3.763 | 3.704 | 3.753 | 28,564,754 | +0.03(+0.88%) |
Sep 17, 2013 | 3.723 | 3.751 | 3.707 | 3.721 | 0 | +0.01(+0.32%) |
Sep 16, 2013 | 3.735 | 3.763 | 3.704 | 3.709 | 25,104,432 | +0.00(+0.06%) |
Sep 13, 2013 | 3.695 | 3.723 | 3.669 | 3.707 | 0 | +0.02(+0.64%) |
Sep 12, 2013 | 3.667 | 3.730 | 3.667 | 3.683 | 32,376,844 | -0.00(-0.06%) |
Sep 11, 2013 | 3.620 | 3.695 | 3.595 | 3.685 | 42,219,232 | +0.06(+1.68%) |
Sep 10, 2013 | 3.575 | 3.627 | 3.559 | 3.624 | 31,120,724 | +0.08(+2.15%) |
Sep 09, 2013 | 3.519 | 3.549 | 3.509 | 3.548 | 26,148,484 | +0.06(+1.65%) |
Sep 06, 2013 | 3.507 | 3.526 | 3.464 | 3.491 | 0 | -0.01(-0.40%) |
Sep 05, 2013 | 3.481 | 3.519 | 3.479 | 3.505 | 18,514,264 | +0.01(+0.27%) |
Sep 04, 2013 | 3.463 | 3.516 | 3.458 | 3.495 | 23,666,974 | +0.03(+0.95%) |