Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 2.685 | 2.696 | 2.613 | 2.663 | 13,512,551 | -0.03(-1.23%) |
Sep 29, 2014 | 2.685 | 2.763 | 2.669 | 2.696 | 14,480,028 | -0.08(-2.99%) |
Sep 26, 2014 | 2.802 | 2.807 | 2.780 | 2.780 | 9,276,809 | -0.05(-1.76%) |
Sep 25, 2014 | 2.835 | 2.851 | 2.802 | 2.829 | 11,951,822 | -0.03(-0.97%) |
Sep 24, 2014 | 2.835 | 2.879 | 2.818 | 2.857 | 10,677,066 | +0.03(+0.98%) |
Sep 23, 2014 | 2.852 | 2.896 | 2.824 | 2.829 | 5,944,611 | -0.03(-1.16%) |
Sep 22, 2014 | 2.902 | 2.918 | 2.829 | 2.863 | 8,006,739 | -0.11(-3.55%) |
Sep 19, 2014 | 2.979 | 2.996 | 2.946 | 2.968 | 11,391,137 | +0.01(+0.19%) |
Sep 18, 2014 | 2.932 | 3.018 | 2.924 | 2.963 | 13,302,999 | +0.00(+0.00%) |
Sep 17, 2014 | 2.974 | 2.999 | 2.940 | 2.963 | 15,561,203 | +0.01(+0.19%) |
Sep 16, 2014 | 2.951 | 2.996 | 2.946 | 2.957 | 13,457,998 | +0.01(+0.38%) |
Sep 15, 2014 | 2.974 | 3.001 | 2.924 | 2.946 | 6,832,901 | -0.01(-0.19%) |
Sep 12, 2014 | 2.929 | 2.979 | 2.924 | 2.951 | 12,103,716 | -0.03(-1.12%) |
Sep 11, 2014 | 3.013 | 3.018 | 2.963 | 2.985 | 15,812,535 | -0.03(-1.10%) |
Sep 10, 2014 | 3.068 | 3.074 | 2.990 | 3.018 | 20,139,606 | -0.11(-3.37%) |
Sep 09, 2014 | 3.151 | 3.173 | 3.101 | 3.123 | 13,018,616 | -0.10(-3.10%) |
Sep 08, 2014 | 3.323 | 3.351 | 3.207 | 3.223 | 14,094,404 | -0.12(-3.49%) |
Sep 05, 2014 | 3.351 | 3.362 | 3.284 | 3.340 | 8,643,211 | -0.02(-0.50%) |
Sep 04, 2014 | 3.356 | 3.412 | 3.356 | 3.356 | 10,179,140 | +0.04(+1.17%) |
Sep 03, 2014 | 3.262 | 3.368 | 3.262 | 3.318 | 15,992,325 | +0.08(+2.40%) |
Sep 02, 2014 | 3.162 | 3.257 | 3.162 | 3.240 | 11,826,347 | +0.03(+0.86%) |
Aug 29, 2014 | 3.207 | 3.212 | 3.212 | 3.212 | 6,971,444 | +0.01(+0.35%) |
Aug 28, 2014 | 3.295 | 3.301 | 3.179 | 3.201 | 14,715,981 | -0.14(-4.15%) |
Aug 27, 2014 | 3.307 | 3.354 | 3.295 | 3.340 | 9,408,584 | +0.05(+1.52%) |
Aug 26, 2014 | 3.218 | 3.312 | 3.207 | 3.290 | 12,188,898 | +0.10(+3.13%) |
Aug 25, 2014 | 3.173 | 3.207 | 3.146 | 3.190 | 11,407,652 | +0.04(+1.41%) |
Aug 22, 2014 | 3.135 | 3.162 | 3.123 | 3.146 | 6,561,236 | +0.01(+0.18%) |
Aug 21, 2014 | 3.157 | 3.168 | 3.132 | 3.140 | 8,553,527 | +0.00(+0.00%) |
Aug 20, 2014 | 3.140 | 3.140 | 3.123 | 3.140 | 4,458,298 | +0.01(+0.18%) |
Aug 19, 2014 | 3.090 | 3.168 | 3.090 | 3.135 | 17,778,676 | +0.04(+1.44%) |
Aug 18, 2014 | 3.096 | 3.107 | 3.057 | 3.090 | 6,530,492 | +0.01(+0.36%) |
Aug 15, 2014 | 3.112 | 3.112 | 3.040 | 3.079 | 9,426,144 | -0.01(-0.18%) |
Aug 14, 2014 | 3.101 | 3.112 | 3.068 | 3.085 | 20,878,202 | -0.02(-0.54%) |
Aug 13, 2014 | 3.190 | 3.196 | 3.051 | 3.101 | 15,237,754 | -0.08(-2.61%) |
Aug 12, 2014 | 3.207 | 3.229 | 3.184 | 3.184 | 5,791,158 | -0.04(-1.18%) |
Aug 11, 2014 | 3.261 | 3.267 | 3.214 | 3.223 | 6,782,546 | -0.02(-0.68%) |
Aug 08, 2014 | 3.200 | 3.247 | 3.190 | 3.245 | 5,359,780 | +0.03(+1.03%) |
Aug 07, 2014 | 3.250 | 3.272 | 3.184 | 3.211 | 11,276,570 | -0.03(-0.85%) |
Aug 06, 2014 | 3.211 | 3.267 | 3.211 | 3.239 | 7,795,805 | +0.03(+1.03%) |
Aug 05, 2014 | 3.228 | 3.270 | 3.195 | 3.206 | 8,084,046 | -0.06(-1.70%) |
Aug 04, 2014 | 3.239 | 3.281 | 3.206 | 3.261 | 9,738,994 | +0.03(+1.03%) |
Aug 01, 2014 | 3.239 | 3.294 | 3.211 | 3.228 | 10,709,078 | -0.02(-0.68%) |
Jul 31, 2014 | 3.234 | 3.294 | 3.223 | 3.250 | 10,892,749 | -0.06(-1.84%) |
Jul 30, 2014 | 3.339 | 3.369 | 3.289 | 3.311 | 18,358,056 | -0.11(-3.23%) |
Jul 29, 2014 | 3.422 | 3.433 | 3.383 | 3.422 | 7,133,745 | +0.01(+0.16%) |
Jul 28, 2014 | 3.422 | 3.466 | 3.394 | 3.416 | 4,793,664 | +0.02(+0.65%) |
Jul 25, 2014 | 3.405 | 3.444 | 3.383 | 3.394 | 5,702,810 | -0.01(-0.16%) |
Jul 24, 2014 | 3.333 | 3.444 | 3.322 | 3.399 | 11,762,126 | +0.11(+3.19%) |
Jul 23, 2014 | 3.289 | 3.317 | 3.267 | 3.294 | 8,183,475 | -0.01(-0.17%) |
Jul 22, 2014 | 3.314 | 3.344 | 3.300 | 3.300 | 9,905,241 | -0.02(-0.67%) |
Jul 21, 2014 | 3.322 | 3.333 | 3.278 | 3.322 | 12,210,829 | -0.02(-0.50%) |
Jul 18, 2014 | 3.422 | 3.444 | 3.322 | 3.339 | 18,830,670 | -0.03(-0.82%) |
Jul 17, 2014 | 3.466 | 3.477 | 3.344 | 3.366 | 23,758,570 | -0.15(-4.25%) |
Jul 16, 2014 | 3.576 | 3.598 | 3.460 | 3.516 | 10,704,537 | -0.01(-0.16%) |
Jul 15, 2014 | 3.493 | 3.543 | 3.471 | 3.521 | 12,985,469 | +0.04(+1.27%) |
Jul 14, 2014 | 3.466 | 3.516 | 3.446 | 3.477 | 8,377,613 | +0.03(+0.80%) |
Jul 11, 2014 | 3.388 | 3.455 | 3.383 | 3.449 | 9,630,204 | +0.01(+0.32%) |
Jul 10, 2014 | 3.433 | 3.455 | 3.399 | 3.438 | 11,724,121 | -0.04(-1.11%) |
Jul 09, 2014 | 3.449 | 3.499 | 3.444 | 3.477 | 6,794,783 | +0.03(+0.96%) |
Jul 08, 2014 | 3.466 | 3.471 | 3.427 | 3.444 | 7,833,360 | -0.02(-0.64%) |
Jul 07, 2014 | 3.399 | 3.491 | 3.372 | 3.466 | 10,278,067 | +0.10(+2.96%) |
Jul 03, 2014 | 3.311 | 3.366 | 3.366 | 3.366 | 10,568,201 | +0.06(+1.67%) |
Jul 02, 2014 | 3.245 | 3.317 | 3.211 | 3.311 | 15,715,310 | +0.06(+1.70%) |
Jul 01, 2014 | 3.278 | 3.314 | 3.239 | 3.256 | 13,112,808 | +0.00(+0.00%) |
Jun 30, 2014 | 3.267 | 3.267 | 3.206 | 3.256 | 12,964,365 | -0.03(-0.84%) |
Jun 27, 2014 | 3.339 | 3.344 | 3.261 | 3.283 | 12,915,743 | -0.11(-3.10%) |
Jun 26, 2014 | 3.410 | 3.422 | 3.350 | 3.388 | 9,116,718 | -0.06(-1.61%) |
Jun 25, 2014 | 3.471 | 3.482 | 3.424 | 3.444 | 5,331,932 | -0.03(-0.80%) |
Jun 24, 2014 | 3.444 | 3.516 | 3.444 | 3.471 | 10,157,261 | +0.01(+0.16%) |
Jun 23, 2014 | 3.433 | 3.471 | 3.422 | 3.466 | 7,520,786 | +0.06(+1.79%) |
Jun 20, 2014 | 3.410 | 3.427 | 3.388 | 3.405 | 6,817,991 | -0.02(-0.48%) |
Jun 19, 2014 | 3.444 | 3.477 | 3.399 | 3.422 | 4,988,807 | +0.00(+0.00%) |
Jun 18, 2014 | 3.344 | 3.449 | 3.328 | 3.422 | 9,661,394 | +0.09(+2.82%) |
Jun 17, 2014 | 3.305 | 3.352 | 3.300 | 3.328 | 5,239,972 | -0.01(-0.33%) |
Jun 16, 2014 | 3.366 | 3.366 | 3.322 | 3.339 | 6,086,228 | -0.03(-0.98%) |
Jun 13, 2014 | 3.397 | 3.399 | 3.347 | 3.372 | 4,833,600 | -0.01(-0.33%) |
Jun 12, 2014 | 3.410 | 3.433 | 3.383 | 3.383 | 4,230,180 | -0.03(-0.97%) |
Jun 11, 2014 | 3.444 | 3.444 | 3.388 | 3.416 | 8,238,869 | -0.02(-0.48%) |
Jun 10, 2014 | 3.422 | 3.446 | 3.399 | 3.433 | 6,767,268 | +0.04(+1.31%) |
Jun 06, 2014 | 3.377 | 3.410 | 3.361 | 3.388 | 5,151,846 | +0.08(+2.51%) |
Jun 05, 2014 | 3.339 | 3.355 | 3.294 | 3.305 | 6,752,638 | -0.01(-0.33%) |
Jun 04, 2014 | 3.355 | 3.366 | 3.305 | 3.317 | 5,594,205 | -0.03(-0.99%) |
Jun 03, 2014 | 3.261 | 3.361 | 3.261 | 3.350 | 13,678,895 | +0.08(+2.36%) |
Jun 02, 2014 | 3.264 | 3.289 | 3.228 | 3.272 | 9,300,599 | -0.01(-0.34%) |
May 30, 2014 | 3.339 | 3.354 | 3.275 | 3.283 | 14,073,355 | -0.12(-3.57%) |
May 29, 2014 | 3.433 | 3.444 | 3.372 | 3.405 | 7,737,447 | -0.02(-0.65%) |
May 28, 2014 | 3.405 | 3.433 | 3.372 | 3.427 | 9,329,473 | +0.02(+0.65%) |
May 27, 2014 | 3.377 | 3.457 | 3.361 | 3.405 | 11,482,444 | +0.04(+1.15%) |
May 23, 2014 | 3.422 | 3.366 | 3.366 | 3.366 | 10,626,274 | -0.03(-0.81%) |
May 22, 2014 | 3.422 | 3.422 | 3.350 | 3.394 | 5,538,337 | -0.01(-0.24%) |
May 21, 2014 | 3.396 | 3.413 | 3.358 | 3.402 | 7,775,586 | -0.01(-0.32%) |
May 20, 2014 | 3.490 | 3.501 | 3.372 | 3.413 | 10,394,559 | -0.08(-2.21%) |
May 19, 2014 | 3.518 | 3.518 | 3.457 | 3.490 | 6,274,513 | -0.06(-1.71%) |
May 16, 2014 | 3.595 | 3.595 | 3.529 | 3.551 | 6,675,678 | -0.01(-0.31%) |
May 15, 2014 | 3.529 | 3.573 | 3.496 | 3.562 | 7,417,377 | +0.01(+0.15%) |
May 14, 2014 | 3.595 | 3.600 | 3.540 | 3.556 | 8,178,095 | -0.04(-1.07%) |
May 13, 2014 | 3.617 | 3.633 | 3.592 | 3.595 | 5,733,450 | -0.03(-0.91%) |
May 12, 2014 | 3.622 | 3.661 | 3.611 | 3.628 | 9,842,909 | +0.05(+1.38%) |
May 09, 2014 | 3.556 | 3.644 | 3.507 | 3.578 | 15,128,236 | +0.01(+0.31%) |
May 08, 2014 | 3.589 | 3.606 | 3.529 | 3.567 | 7,874,830 | +0.00(+0.00%) |
May 07, 2014 | 3.512 | 3.606 | 3.485 | 3.567 | 12,595,625 | +0.10(+3.02%) |
May 06, 2014 | 3.424 | 3.523 | 3.424 | 3.463 | 6,988,416 | +0.04(+1.13%) |
May 05, 2014 | 3.468 | 3.485 | 3.407 | 3.424 | 11,026,220 | -0.05(-1.43%) |
May 02, 2014 | 3.336 | 3.479 | 3.336 | 3.474 | 10,916,230 | +0.16(+4.82%) |
May 01, 2014 | 3.303 | 3.339 | 3.264 | 3.314 | 4,799,052 | +0.01(+0.17%) |
Apr 30, 2014 | 3.286 | 3.330 | 3.270 | 3.308 | 5,579,395 | -0.01(-0.33%) |
Apr 29, 2014 | 3.388 | 3.424 | 3.297 | 3.319 | 10,183,079 | -0.02(-0.66%) |
Apr 28, 2014 | 3.297 | 3.341 | 3.264 | 3.341 | 6,587,746 | +0.01(+0.33%) |
Apr 25, 2014 | 3.341 | 3.347 | 3.292 | 3.330 | 5,782,943 | -0.02(-0.66%) |
Apr 24, 2014 | 3.380 | 3.390 | 3.295 | 3.352 | 6,589,179 | +0.02(+0.66%) |
Apr 23, 2014 | 3.336 | 3.352 | 3.275 | 3.330 | 6,249,671 | +0.00(+0.00%) |
Apr 22, 2014 | 3.369 | 3.391 | 3.308 | 3.330 | 7,208,629 | -0.06(-1.63%) |
Apr 21, 2014 | 3.402 | 3.407 | 3.303 | 3.385 | 7,311,991 | +0.01(+0.16%) |
Apr 17, 2014 | 3.259 | 3.380 | 3.380 | 3.380 | 14,487,331 | +0.13(+3.89%) |
Apr 16, 2014 | 3.303 | 3.314 | 3.215 | 3.253 | 15,908,081 | -0.01(-0.17%) |
Apr 15, 2014 | 3.330 | 3.330 | 3.182 | 3.259 | 17,057,868 | -0.08(-2.47%) |
Apr 14, 2014 | 3.380 | 3.405 | 3.314 | 3.341 | 14,908,777 | +0.01(+0.33%) |
Apr 11, 2014 | 3.374 | 3.385 | 3.314 | 3.330 | 17,297,768 | -0.06(-1.79%) |
Apr 10, 2014 | 3.416 | 3.429 | 3.358 | 3.391 | 10,383,563 | -0.01(-0.16%) |
Apr 09, 2014 | 3.468 | 3.474 | 3.380 | 3.396 | 10,312,295 | -0.09(-2.53%) |
Apr 08, 2014 | 3.507 | 3.551 | 3.446 | 3.485 | 16,416,853 | +0.06(+1.60%) |
Apr 07, 2014 | 3.441 | 3.487 | 3.402 | 3.429 | 12,717,341 | -0.01(-0.16%) |
Apr 04, 2014 | 3.545 | 3.551 | 3.424 | 3.435 | 14,700,198 | -0.02(-0.64%) |
Apr 03, 2014 | 3.512 | 3.512 | 3.429 | 3.457 | 6,958,466 | -0.04(-1.26%) |
Apr 02, 2014 | 3.418 | 3.518 | 3.380 | 3.501 | 11,747,493 | +0.07(+2.09%) |
Apr 01, 2014 | 3.556 | 3.589 | 3.413 | 3.429 | 13,389,097 | -0.10(-2.81%) |
Mar 31, 2014 | 3.534 | 3.540 | 3.507 | 3.529 | 9,498,054 | +0.01(+0.16%) |
Mar 28, 2014 | 3.540 | 3.589 | 3.501 | 3.523 | 9,962,346 | -0.01(-0.16%) |
Mar 27, 2014 | 3.446 | 3.556 | 3.446 | 3.529 | 17,507,554 | +0.15(+4.40%) |
Mar 26, 2014 | 3.463 | 3.501 | 3.374 | 3.380 | 7,672,167 | -0.08(-2.23%) |
Mar 25, 2014 | 3.463 | 3.501 | 3.435 | 3.457 | 7,063,002 | +0.03(+0.80%) |
Mar 24, 2014 | 3.468 | 3.496 | 3.380 | 3.429 | 10,612,741 | -0.01(-0.32%) |
Mar 21, 2014 | 3.352 | 3.496 | 3.347 | 3.441 | 11,658,777 | +0.08(+2.46%) |
Mar 20, 2014 | 3.347 | 3.402 | 3.275 | 3.358 | 11,379,807 | +0.01(+0.16%) |
Mar 19, 2014 | 3.341 | 3.424 | 3.308 | 3.352 | 10,790,831 | +0.00(+0.00%) |
Mar 18, 2014 | 3.264 | 3.369 | 3.248 | 3.352 | 9,193,014 | +0.05(+1.50%) |
Mar 17, 2014 | 3.347 | 3.407 | 3.275 | 3.303 | 5,905,265 | -0.02(-0.50%) |
Mar 14, 2014 | 3.270 | 3.413 | 3.264 | 3.319 | 11,172,595 | +0.07(+2.03%) |
Mar 13, 2014 | 3.330 | 3.330 | 3.226 | 3.253 | 12,962,441 | -0.01(-0.17%) |
Mar 12, 2014 | 3.209 | 3.289 | 3.198 | 3.259 | 6,695,345 | +0.06(+1.72%) |
Mar 11, 2014 | 3.270 | 3.275 | 3.176 | 3.204 | 8,500,107 | -0.01(-0.17%) |
Mar 10, 2014 | 3.264 | 3.264 | 3.132 | 3.209 | 12,999,358 | -0.10(-3.16%) |
Mar 07, 2014 | 3.363 | 3.380 | 3.281 | 3.314 | 18,695,476 | -0.13(-3.83%) |
Mar 06, 2014 | 3.402 | 3.529 | 3.402 | 3.446 | 14,165,791 | +0.02(+0.54%) |
Mar 05, 2014 | 3.416 | 3.493 | 3.389 | 3.427 | 9,256,763 | +0.01(+0.32%) |
Mar 04, 2014 | 3.373 | 3.433 | 3.296 | 3.416 | 7,121,751 | +0.08(+2.30%) |
Mar 03, 2014 | 3.345 | 3.405 | 3.318 | 3.340 | 7,888,207 | -0.09(-2.56%) |
Feb 28, 2014 | 3.477 | 3.507 | 3.378 | 3.427 | 10,327,625 | -0.09(-2.50%) |
Feb 27, 2014 | 3.488 | 3.540 | 3.441 | 3.515 | 10,382,262 | +0.03(+0.79%) |
Feb 26, 2014 | 3.515 | 3.526 | 3.430 | 3.488 | 7,202,856 | -0.03(-0.93%) |
Feb 25, 2014 | 3.564 | 3.597 | 3.510 | 3.521 | 10,373,418 | -0.04(-1.08%) |
Feb 24, 2014 | 3.460 | 3.652 | 3.460 | 3.559 | 15,569,533 | +0.04(+1.25%) |
Feb 21, 2014 | 3.532 | 3.575 | 3.460 | 3.515 | 9,603,844 | -0.03(-0.93%) |
Feb 20, 2014 | 3.548 | 3.691 | 3.499 | 3.548 | 18,275,468 | +0.08(+2.21%) |
Feb 19, 2014 | 3.433 | 3.554 | 3.416 | 3.471 | 18,144,332 | +0.01(+0.32%) |
Feb 18, 2014 | 3.641 | 3.652 | 3.394 | 3.460 | 18,398,590 | -0.32(-8.55%) |
Feb 14, 2014 | 3.740 | 3.784 | 3.784 | 3.784 | 6,712,997 | +0.00(+0.00%) |
Feb 13, 2014 | 3.630 | 3.789 | 3.625 | 3.784 | 9,676,871 | +0.13(+3.45%) |
Feb 12, 2014 | 3.751 | 3.777 | 3.630 | 3.658 | 16,171,518 | -0.10(-2.63%) |
Feb 11, 2014 | 3.696 | 3.822 | 3.696 | 3.756 | 11,120,309 | +0.03(+0.88%) |
Feb 10, 2014 | 3.904 | 3.904 | 3.718 | 3.724 | 8,890,807 | -0.19(-4.77%) |
Feb 07, 2014 | 3.904 | 3.932 | 3.828 | 3.910 | 8,005,221 | +0.08(+2.00%) |
Feb 06, 2014 | 3.740 | 3.850 | 3.734 | 3.833 | 7,939,041 | +0.12(+3.25%) |
Feb 05, 2014 | 3.734 | 3.751 | 3.658 | 3.713 | 6,729,363 | -0.02(-0.59%) |
Feb 04, 2014 | 3.729 | 3.756 | 3.691 | 3.734 | 6,257,205 | +0.04(+1.04%) |
Feb 03, 2014 | 3.855 | 3.872 | 3.696 | 3.696 | 12,412,026 | -0.17(-4.40%) |
Jan 31, 2014 | 3.756 | 3.926 | 3.751 | 3.866 | 9,876,562 | +0.02(+0.43%) |
Jan 30, 2014 | 3.932 | 3.932 | 3.833 | 3.850 | 6,118,295 | +0.06(+1.59%) |
Jan 29, 2014 | 3.751 | 3.883 | 3.734 | 3.789 | 8,711,996 | +0.00(+0.00%) |
Jan 28, 2014 | 3.784 | 3.806 | 3.756 | 3.789 | 6,191,332 | +0.00(+0.00%) |
Jan 27, 2014 | 3.828 | 3.866 | 3.784 | 3.789 | 7,295,177 | -0.03(-0.86%) |
Jan 24, 2014 | 3.899 | 3.907 | 3.811 | 3.822 | 7,900,211 | -0.07(-1.69%) |
Jan 23, 2014 | 3.992 | 3.992 | 3.861 | 3.888 | 8,461,400 | -0.06(-1.53%) |
Jan 22, 2014 | 3.965 | 3.987 | 3.915 | 3.948 | 6,199,508 | +0.05(+1.41%) |
Jan 21, 2014 | 3.948 | 4.025 | 3.855 | 3.894 | 9,106,103 | -0.16(-3.92%) |
Jan 17, 2014 | 4.047 | 4.053 | 4.053 | 4.053 | 3,450,319 | +0.01(+0.27%) |
Jan 16, 2014 | 4.107 | 4.124 | 4.025 | 4.042 | 5,128,483 | -0.02(-0.41%) |
Jan 15, 2014 | 4.042 | 4.135 | 4.047 | 4.058 | 6,073,762 | +0.02(+0.41%) |
Jan 14, 2014 | 4.014 | 4.053 | 3.998 | 4.042 | 6,321,140 | -0.04(-1.07%) |
Jan 13, 2014 | 4.157 | 4.184 | 4.064 | 4.085 | 5,958,693 | -0.12(-2.74%) |
Jan 10, 2014 | 4.184 | 4.266 | 4.168 | 4.201 | 11,042,692 | +0.09(+2.27%) |
Jan 09, 2014 | 4.091 | 4.118 | 4.009 | 4.107 | 8,874,341 | -0.01(-0.27%) |
Jan 08, 2014 | 4.223 | 4.239 | 4.102 | 4.118 | 4,417,129 | -0.02(-0.53%) |
Jan 07, 2014 | 4.217 | 4.217 | 4.129 | 4.140 | 5,438,412 | +0.01(+0.27%) |
Jan 06, 2014 | 4.146 | 4.159 | 4.113 | 4.129 | 4,072,931 | -0.04(-1.05%) |
Jan 03, 2014 | 4.184 | 4.212 | 4.091 | 4.173 | 6,946,954 | +0.02(+0.40%) |
Jan 02, 2014 | 4.195 | 4.234 | 4.118 | 4.157 | 10,772,015 | -0.14(-3.32%) |
Dec 31, 2013 | 4.239 | 4.299 | 4.299 | 4.299 | 3,219,824 | +0.07(+1.55%) |
Dec 30, 2013 | 4.316 | 4.349 | 4.234 | 4.234 | 6,189,030 | -0.12(-2.65%) |
Dec 27, 2013 | 4.299 | 4.349 | 4.277 | 4.349 | 5,666,907 | +0.02(+0.51%) |
Dec 26, 2013 | 4.354 | 4.387 | 4.327 | 4.327 | 2,914,833 | -0.03(-0.63%) |
Dec 24, 2013 | 4.310 | 4.387 | 4.294 | 4.354 | 2,698,924 | -0.02(-0.38%) |
Dec 23, 2013 | 4.425 | 4.425 | 4.343 | 4.371 | 8,410,954 | +0.07(+1.66%) |
Dec 20, 2013 | 4.453 | 4.469 | 4.288 | 4.299 | 15,577,763 | -0.21(-4.62%) |
Dec 19, 2013 | 4.431 | 4.535 | 4.398 | 4.508 | 9,876,509 | +0.11(+2.49%) |
Dec 18, 2013 | 4.349 | 4.497 | 4.338 | 4.398 | 18,982,976 | +0.04(+0.88%) |
Dec 17, 2013 | 4.316 | 4.371 | 4.255 | 4.360 | 9,480,637 | +0.13(+2.98%) |
Dec 16, 2013 | 4.212 | 4.272 | 4.206 | 4.234 | 9,013,566 | +0.02(+0.52%) |
Dec 13, 2013 | 4.239 | 4.305 | 4.195 | 4.212 | 10,679,162 | -0.01(-0.13%) |
Dec 12, 2013 | 4.206 | 4.242 | 4.168 | 4.217 | 7,892,364 | -0.03(-0.77%) |
Dec 11, 2013 | 4.308 | 4.316 | 4.234 | 4.250 | 8,556,014 | -0.09(-2.02%) |
Dec 10, 2013 | 4.316 | 4.371 | 4.299 | 4.338 | 4,970,258 | +0.01(+0.13%) |
Dec 09, 2013 | 4.316 | 4.360 | 4.305 | 4.332 | 7,419,852 | +0.07(+1.67%) |
Dec 06, 2013 | 4.288 | 4.338 | 4.234 | 4.261 | 6,498,846 | +0.02(+0.39%) |
Dec 05, 2013 | 4.201 | 4.305 | 4.181 | 4.244 | 7,873,850 | +0.12(+2.79%) |
Dec 04, 2013 | 4.124 | 4.190 | 4.091 | 4.129 | 6,818,556 | -0.03(-0.66%) |
Dec 03, 2013 | 4.190 | 4.217 | 4.116 | 4.157 | 8,271,478 | -0.04(-0.92%) |
Dec 02, 2013 | 4.217 | 4.255 | 4.184 | 4.195 | 8,739,918 | -0.05(-1.16%) |
Nov 29, 2013 | 4.255 | 4.299 | 4.239 | 4.244 | 5,215,318 | -0.01(-0.13%) |
Nov 27, 2013 | 4.212 | 4.327 | 4.173 | 4.250 | 9,521,103 | +0.03(+0.78%) |
Nov 26, 2013 | 4.217 | 4.231 | 4.165 | 4.217 | 7,979,655 | +0.02(+0.39%) |
Nov 25, 2013 | 4.288 | 4.305 | 4.190 | 4.201 | 7,377,192 | -0.15(-3.53%) |
Nov 22, 2013 | 4.404 | 4.414 | 4.321 | 4.354 | 11,442,105 | -0.03(-0.75%) |
Nov 21, 2013 | 4.387 | 4.409 | 4.335 | 4.387 | 10,436,586 | +0.02(+0.50%) |
Nov 20, 2013 | 4.458 | 4.494 | 4.338 | 4.365 | 5,484,059 | -0.07(-1.49%) |
Nov 19, 2013 | 4.513 | 4.535 | 4.425 | 4.431 | 8,931,162 | -0.10(-2.18%) |
Nov 18, 2013 | 4.497 | 4.563 | 4.486 | 4.530 | 8,277,875 | +0.12(+2.74%) |
Nov 15, 2013 | 4.382 | 4.464 | 4.349 | 4.409 | 5,895,063 | +0.06(+1.39%) |
Nov 14, 2013 | 4.310 | 4.375 | 4.294 | 4.349 | 7,385,402 | +0.09(+2.06%) |
Nov 13, 2013 | 4.206 | 4.266 | 4.195 | 4.261 | 5,052,148 | +0.05(+1.17%) |
Nov 12, 2013 | 4.277 | 4.294 | 4.184 | 4.212 | 7,555,671 | -0.12(-2.86%) |
Nov 11, 2013 | 4.330 | 4.347 | 4.287 | 4.336 | 6,483,533 | +0.02(+0.51%) |
Nov 08, 2013 | 4.308 | 4.347 | 4.134 | 4.314 | 17,980,106 | +0.04(+1.02%) |
Nov 07, 2013 | 4.434 | 4.445 | 4.270 | 4.270 | 7,410,017 | -0.11(-2.61%) |
Nov 06, 2013 | 4.368 | 4.407 | 4.308 | 4.385 | 6,346,746 | +0.00(+0.00%) |
Nov 05, 2013 | 4.336 | 4.401 | 4.308 | 4.385 | 9,458,515 | -0.08(-1.83%) |
Nov 04, 2013 | 4.527 | 4.537 | 4.401 | 4.467 | 9,826,927 | +0.03(+0.61%) |
Nov 01, 2013 | 4.347 | 4.472 | 4.341 | 4.439 | 14,359,901 | +0.11(+2.65%) |
Oct 31, 2013 | 4.330 | 4.349 | 4.303 | 4.325 | 15,145,903 | +0.08(+1.93%) |
Oct 30, 2013 | 4.199 | 4.243 | 4.178 | 4.243 | 9,912,177 | +0.05(+1.30%) |
Oct 29, 2013 | 4.194 | 4.210 | 4.145 | 4.188 | 5,126,731 | +0.01(+0.13%) |
Oct 28, 2013 | 4.216 | 4.232 | 4.161 | 4.183 | 7,258,139 | -0.01(-0.13%) |
Oct 25, 2013 | 4.248 | 4.259 | 4.156 | 4.188 | 8,008,284 | -0.01(-0.13%) |
Oct 24, 2013 | 4.314 | 4.314 | 4.161 | 4.194 | 9,620,912 | -0.09(-2.16%) |
Oct 23, 2013 | 4.330 | 4.363 | 4.281 | 4.287 | 6,565,556 | -0.10(-2.24%) |
Oct 22, 2013 | 4.276 | 4.420 | 4.276 | 4.385 | 9,806,475 | +0.11(+2.55%) |
Oct 21, 2013 | 4.232 | 4.276 | 4.186 | 4.276 | 22,928,170 | +0.08(+1.82%) |
Oct 18, 2013 | 4.363 | 4.363 | 4.188 | 4.199 | 15,593,684 | -0.14(-3.27%) |
Oct 17, 2013 | 4.407 | 4.453 | 4.281 | 4.341 | 13,911,149 | -0.15(-3.40%) |
Oct 16, 2013 | 4.510 | 4.587 | 4.461 | 4.494 | 12,311,271 | +0.01(+0.24%) |
Oct 15, 2013 | 4.494 | 4.532 | 4.445 | 4.483 | 8,869,864 | -0.01(-0.12%) |
Oct 14, 2013 | 4.401 | 4.521 | 4.390 | 4.488 | 12,553,485 | +0.03(+0.61%) |
Oct 11, 2013 | 4.352 | 4.461 | 4.349 | 4.461 | 8,113,754 | +0.10(+2.38%) |
Oct 10, 2013 | 4.368 | 4.393 | 4.325 | 4.358 | 7,632,367 | +0.04(+1.01%) |
Oct 09, 2013 | 4.298 | 4.352 | 4.276 | 4.314 | 9,937,737 | +0.05(+1.28%) |
Oct 08, 2013 | 4.243 | 4.270 | 4.210 | 4.259 | 9,936,989 | +0.02(+0.39%) |
Oct 07, 2013 | 4.161 | 4.270 | 4.161 | 4.243 | 10,835,763 | +0.05(+1.17%) |
Oct 04, 2013 | 4.090 | 4.216 | 4.079 | 4.194 | 8,176,777 | +0.10(+2.40%) |
Oct 03, 2013 | 4.172 | 4.188 | 4.090 | 4.096 | 13,112,994 | -0.09(-2.21%) |
Oct 02, 2013 | 4.063 | 4.188 | 4.058 | 4.188 | 14,322,341 | +0.12(+2.95%) |