Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 3.879 | 3.912 | 3.768 | 3.824 | 9,257,591 | -0.10(-2.50%) |
Feb 27, 2014 | 3.891 | 3.949 | 3.839 | 3.921 | 9,306,567 | +0.03(+0.79%) |
Feb 26, 2014 | 3.921 | 3.934 | 3.827 | 3.891 | 6,456,576 | -0.04(-0.93%) |
Feb 25, 2014 | 3.977 | 4.013 | 3.915 | 3.928 | 9,298,639 | -0.04(-1.08%) |
Feb 24, 2014 | 3.860 | 4.074 | 3.860 | 3.970 | 13,956,390 | +0.05(+1.25%) |
Feb 21, 2014 | 3.940 | 3.989 | 3.860 | 3.921 | 8,608,800 | -0.04(-0.93%) |
Feb 20, 2014 | 3.958 | 4.117 | 3.903 | 3.958 | 16,381,965 | +0.09(+2.21%) |
Feb 19, 2014 | 3.830 | 3.964 | 3.811 | 3.873 | 16,264,418 | +0.01(+0.32%) |
Feb 18, 2014 | 4.062 | 4.074 | 3.787 | 3.860 | 16,492,332 | -0.36(-8.55%) |
Feb 14, 2014 | 4.172 | 4.221 | 4.221 | 4.221 | 6,017,470 | +0.00(+0.00%) |
Feb 13, 2014 | 4.050 | 4.227 | 4.044 | 4.221 | 8,674,261 | +0.14(+3.45%) |
Feb 12, 2014 | 4.184 | 4.214 | 4.050 | 4.080 | 14,496,004 | -0.11(-2.63%) |
Feb 11, 2014 | 4.123 | 4.264 | 4.123 | 4.191 | 9,968,145 | +0.04(+0.88%) |
Feb 10, 2014 | 4.356 | 4.356 | 4.148 | 4.154 | 7,969,640 | -0.21(-4.77%) |
Feb 07, 2014 | 4.356 | 4.386 | 4.270 | 4.362 | 7,175,809 | +0.09(+2.00%) |
Feb 06, 2014 | 4.172 | 4.295 | 4.166 | 4.276 | 7,116,486 | +0.13(+3.25%) |
Feb 05, 2014 | 4.166 | 4.184 | 4.080 | 4.142 | 6,032,141 | -0.02(-0.59%) |
Feb 04, 2014 | 4.160 | 4.191 | 4.117 | 4.166 | 5,608,903 | +0.04(+1.04%) |
Feb 03, 2014 | 4.301 | 4.319 | 4.123 | 4.123 | 11,126,029 | -0.19(-4.40%) |
Jan 31, 2014 | 4.191 | 4.380 | 4.184 | 4.313 | 8,853,262 | +0.02(+0.43%) |
Jan 30, 2014 | 4.386 | 4.386 | 4.276 | 4.295 | 5,484,385 | +0.07(+1.59%) |
Jan 29, 2014 | 4.184 | 4.331 | 4.166 | 4.227 | 7,809,355 | +0.00(+0.00%) |
Jan 28, 2014 | 4.221 | 4.246 | 4.191 | 4.227 | 5,549,854 | +0.00(+0.00%) |
Jan 27, 2014 | 4.270 | 4.313 | 4.221 | 4.227 | 6,539,331 | -0.04(-0.86%) |
Jan 24, 2014 | 4.350 | 4.359 | 4.252 | 4.264 | 7,081,678 | -0.07(-1.69%) |
Jan 23, 2014 | 4.454 | 4.454 | 4.307 | 4.337 | 7,584,723 | -0.07(-1.53%) |
Jan 22, 2014 | 4.423 | 4.448 | 4.368 | 4.405 | 5,557,184 | +0.06(+1.41%) |
Jan 21, 2014 | 4.405 | 4.490 | 4.301 | 4.344 | 8,162,629 | -0.18(-3.92%) |
Jan 17, 2014 | 4.515 | 4.521 | 4.521 | 4.521 | 3,092,835 | +0.01(+0.27%) |
Jan 16, 2014 | 4.582 | 4.601 | 4.490 | 4.509 | 4,597,126 | -0.02(-0.41%) |
Jan 15, 2014 | 4.509 | 4.613 | 4.515 | 4.527 | 5,444,466 | +0.02(+0.41%) |
Jan 14, 2014 | 4.478 | 4.521 | 4.460 | 4.509 | 5,666,213 | -0.05(-1.07%) |
Jan 13, 2014 | 4.637 | 4.668 | 4.533 | 4.558 | 5,341,319 | -0.13(-2.74%) |
Jan 10, 2014 | 4.668 | 4.760 | 4.649 | 4.686 | 9,898,570 | +0.10(+2.27%) |
Jan 09, 2014 | 4.564 | 4.594 | 4.472 | 4.582 | 7,954,879 | -0.01(-0.27%) |
Jan 08, 2014 | 4.711 | 4.729 | 4.576 | 4.594 | 3,959,475 | -0.02(-0.53%) |
Jan 07, 2014 | 4.705 | 4.705 | 4.607 | 4.619 | 4,874,944 | +0.01(+0.27%) |
Jan 06, 2014 | 4.625 | 4.640 | 4.588 | 4.607 | 3,650,939 | -0.05(-1.05%) |
Jan 03, 2014 | 4.668 | 4.698 | 4.564 | 4.656 | 6,227,187 | +0.02(+0.40%) |
Jan 02, 2014 | 4.680 | 4.723 | 4.594 | 4.637 | 9,655,938 | -0.16(-3.32%) |
Dec 31, 2013 | 4.729 | 4.796 | 4.796 | 4.796 | 2,886,221 | +0.07(+1.55%) |
Dec 30, 2013 | 4.815 | 4.851 | 4.723 | 4.723 | 5,547,791 | -0.13(-2.65%) |
Dec 27, 2013 | 4.796 | 4.851 | 4.772 | 4.851 | 5,079,765 | +0.02(+0.51%) |
Dec 26, 2013 | 4.857 | 4.894 | 4.827 | 4.827 | 2,612,830 | -0.03(-0.63%) |
Dec 24, 2013 | 4.809 | 4.894 | 4.790 | 4.857 | 2,419,292 | -0.02(-0.38%) |
Dec 23, 2013 | 4.937 | 4.937 | 4.845 | 4.876 | 7,539,503 | +0.08(+1.66%) |
Dec 20, 2013 | 4.968 | 4.986 | 4.784 | 4.796 | 13,963,767 | -0.23(-4.62%) |
Dec 19, 2013 | 4.943 | 5.059 | 4.906 | 5.029 | 8,853,214 | +0.12(+2.49%) |
Dec 18, 2013 | 4.851 | 5.016 | 4.839 | 4.906 | 17,016,170 | +0.04(+0.88%) |
Dec 17, 2013 | 4.815 | 4.876 | 4.747 | 4.864 | 8,498,358 | +0.14(+2.98%) |
Dec 16, 2013 | 4.698 | 4.766 | 4.692 | 4.723 | 8,079,680 | +0.02(+0.52%) |
Dec 13, 2013 | 4.729 | 4.802 | 4.680 | 4.698 | 9,572,705 | -0.01(-0.13%) |
Dec 12, 2013 | 4.692 | 4.732 | 4.649 | 4.705 | 7,074,645 | -0.04(-0.77%) |
Dec 11, 2013 | 4.805 | 4.815 | 4.723 | 4.741 | 7,669,534 | -0.10(-2.02%) |
Dec 10, 2013 | 4.815 | 4.876 | 4.796 | 4.839 | 4,455,295 | +0.01(+0.13%) |
Dec 09, 2013 | 4.815 | 4.864 | 4.802 | 4.833 | 6,651,089 | +0.08(+1.67%) |
Dec 06, 2013 | 4.784 | 4.839 | 4.723 | 4.753 | 5,825,507 | +0.02(+0.39%) |
Dec 05, 2013 | 4.686 | 4.802 | 4.665 | 4.735 | 7,058,048 | +0.13(+2.79%) |
Dec 04, 2013 | 4.601 | 4.674 | 4.564 | 4.607 | 6,112,093 | -0.03(-0.66%) |
Dec 03, 2013 | 4.674 | 4.705 | 4.591 | 4.637 | 7,414,479 | -0.04(-0.91%) |
Dec 02, 2013 | 4.705 | 4.747 | 4.668 | 4.680 | 7,834,384 | -0.06(-1.16%) |
Nov 29, 2013 | 4.747 | 4.796 | 4.729 | 4.735 | 4,674,965 | -0.01(-0.13%) |
Nov 27, 2013 | 4.698 | 4.827 | 4.656 | 4.741 | 8,534,631 | +0.04(+0.78%) |
Nov 26, 2013 | 4.705 | 4.720 | 4.646 | 4.705 | 7,152,891 | +0.02(+0.39%) |
Nov 25, 2013 | 4.784 | 4.802 | 4.674 | 4.686 | 6,612,849 | -0.17(-3.53%) |
Nov 22, 2013 | 4.912 | 4.925 | 4.821 | 4.857 | 10,256,601 | -0.04(-0.75%) |
Nov 21, 2013 | 4.894 | 4.919 | 4.836 | 4.894 | 9,355,262 | +0.02(+0.50%) |
Nov 20, 2013 | 4.974 | 5.013 | 4.839 | 4.870 | 4,915,861 | -0.07(-1.49%) |
Nov 19, 2013 | 5.035 | 5.059 | 4.937 | 4.943 | 8,005,814 | -0.11(-2.18%) |
Nov 18, 2013 | 5.016 | 5.090 | 5.004 | 5.053 | 7,420,213 | +0.13(+2.74%) |
Nov 15, 2013 | 4.888 | 4.980 | 4.851 | 4.919 | 5,284,282 | +0.07(+1.39%) |
Nov 14, 2013 | 4.809 | 4.881 | 4.790 | 4.851 | 6,620,208 | +0.10(+2.06%) |
Nov 13, 2013 | 4.692 | 4.760 | 4.680 | 4.753 | 4,528,700 | +0.06(+1.17%) |
Nov 12, 2013 | 4.772 | 4.790 | 4.668 | 4.698 | 6,772,836 | -0.13(-2.76%) |
Nov 11, 2013 | 4.826 | 4.844 | 4.777 | 4.832 | 5,818,112 | +0.02(+0.51%) |
Nov 08, 2013 | 4.801 | 4.844 | 4.607 | 4.807 | 16,134,763 | +0.05(+1.02%) |
Nov 07, 2013 | 4.941 | 4.953 | 4.759 | 4.759 | 6,649,509 | -0.13(-2.61%) |
Nov 06, 2013 | 4.868 | 4.911 | 4.801 | 4.886 | 5,695,364 | +0.00(+0.00%) |
Nov 05, 2013 | 4.832 | 4.905 | 4.801 | 4.886 | 8,487,764 | -0.09(-1.83%) |
Nov 04, 2013 | 5.044 | 5.056 | 4.905 | 4.977 | 8,818,365 | +0.03(+0.61%) |
Nov 01, 2013 | 4.844 | 4.984 | 4.838 | 4.947 | 12,886,109 | +0.13(+2.65%) |
Oct 31, 2013 | 4.826 | 4.847 | 4.795 | 4.819 | 13,591,442 | +0.09(+1.93%) |
Oct 30, 2013 | 4.680 | 4.728 | 4.655 | 4.728 | 8,894,866 | +0.06(+1.30%) |
Oct 29, 2013 | 4.674 | 4.692 | 4.619 | 4.668 | 4,600,562 | +0.01(+0.13%) |
Oct 28, 2013 | 4.698 | 4.716 | 4.637 | 4.661 | 6,513,219 | -0.01(-0.13%) |
Oct 25, 2013 | 4.734 | 4.747 | 4.631 | 4.668 | 7,186,375 | -0.01(-0.13%) |
Oct 24, 2013 | 4.807 | 4.807 | 4.637 | 4.674 | 8,633,494 | -0.10(-2.16%) |
Oct 23, 2013 | 4.826 | 4.862 | 4.771 | 4.777 | 5,891,717 | -0.11(-2.24%) |
Oct 22, 2013 | 4.765 | 4.926 | 4.765 | 4.886 | 8,800,012 | +0.12(+2.55%) |
Oct 21, 2013 | 4.716 | 4.765 | 4.664 | 4.765 | 20,574,996 | +0.09(+1.82%) |
Oct 18, 2013 | 4.862 | 4.862 | 4.668 | 4.680 | 13,993,267 | -0.16(-3.27%) |
Oct 17, 2013 | 4.911 | 4.962 | 4.771 | 4.838 | 12,483,414 | -0.17(-3.40%) |
Oct 16, 2013 | 5.026 | 5.111 | 4.971 | 5.008 | 11,047,736 | +0.01(+0.24%) |
Oct 15, 2013 | 5.008 | 5.050 | 4.953 | 4.996 | 7,959,528 | -0.01(-0.12%) |
Oct 14, 2013 | 4.905 | 5.038 | 4.892 | 5.002 | 11,265,091 | +0.03(+0.61%) |
Oct 11, 2013 | 4.850 | 4.971 | 4.847 | 4.971 | 7,281,019 | +0.12(+2.38%) |
Oct 10, 2013 | 4.868 | 4.895 | 4.819 | 4.856 | 6,849,039 | +0.05(+1.01%) |
Oct 09, 2013 | 4.789 | 4.850 | 4.765 | 4.807 | 8,917,803 | +0.06(+1.28%) |
Oct 08, 2013 | 4.728 | 4.759 | 4.692 | 4.747 | 8,917,132 | +0.02(+0.39%) |
Oct 07, 2013 | 4.637 | 4.759 | 4.637 | 4.728 | 9,723,663 | +0.05(+1.17%) |
Oct 04, 2013 | 4.558 | 4.698 | 4.546 | 4.674 | 7,337,574 | +0.11(+2.40%) |
Oct 03, 2013 | 4.649 | 4.668 | 4.558 | 4.564 | 11,767,176 | -0.10(-2.21%) |
Oct 02, 2013 | 4.528 | 4.668 | 4.522 | 4.668 | 12,852,405 | +0.13(+2.95%) |
Oct 01, 2013 | 4.552 | 4.582 | 4.467 | 4.534 | 10,588,945 | +0.00(+0.00%) |
Sep 30, 2013 | 4.564 | 4.576 | 4.516 | 4.534 | 8,540,905 | -0.05(-1.06%) |
Sep 27, 2013 | 4.601 | 4.622 | 4.564 | 4.582 | 7,945,611 | -0.12(-2.46%) |
Sep 26, 2013 | 4.613 | 4.698 | 4.588 | 4.698 | 8,664,988 | +0.10(+2.25%) |
Sep 25, 2013 | 4.601 | 4.661 | 4.552 | 4.595 | 9,159,631 | -0.02(-0.40%) |
Sep 24, 2013 | 4.619 | 4.643 | 4.552 | 4.613 | 6,822,046 | -0.02(-0.39%) |
Sep 23, 2013 | 4.558 | 4.649 | 4.558 | 4.631 | 5,993,562 | +0.09(+2.01%) |
Sep 20, 2013 | 4.613 | 4.637 | 4.534 | 4.540 | 7,845,887 | -0.05(-1.19%) |
Sep 19, 2013 | 4.637 | 4.643 | 4.534 | 4.595 | 12,257,098 | -0.05(-1.18%) |
Sep 18, 2013 | 4.534 | 4.680 | 4.449 | 4.649 | 21,821,564 | +0.15(+3.24%) |
Sep 17, 2013 | 4.497 | 4.549 | 4.473 | 4.503 | 9,226,658 | +0.01(+0.27%) |
Sep 16, 2013 | 4.637 | 4.649 | 4.479 | 4.491 | 13,356,690 | -0.05(-1.20%) |
Sep 13, 2013 | 4.570 | 4.588 | 4.516 | 4.546 | 5,627,369 | -0.01(-0.13%) |
Sep 12, 2013 | 4.588 | 4.613 | 4.528 | 4.552 | 9,335,640 | -0.01(-0.13%) |
Sep 11, 2013 | 4.643 | 4.668 | 4.546 | 4.558 | 12,685,590 | -0.09(-1.83%) |
Sep 10, 2013 | 4.637 | 4.704 | 4.607 | 4.643 | 14,305,702 | +0.05(+1.06%) |
Sep 09, 2013 | 4.528 | 4.686 | 4.522 | 4.595 | 24,290,968 | +0.11(+2.44%) |
Sep 06, 2013 | 4.534 | 4.552 | 4.461 | 4.485 | 12,695,311 | +0.00(+0.00%) |
Sep 05, 2013 | 4.406 | 4.522 | 4.382 | 4.485 | 15,675,569 | -0.05(-1.20%) |
Sep 04, 2013 | 4.455 | 4.558 | 4.449 | 4.540 | 18,904,934 | +0.08(+1.77%) |
Sep 03, 2013 | 4.546 | 4.570 | 4.455 | 4.461 | 11,331,169 | +0.10(+2.23%) |
Aug 30, 2013 | 4.528 | 4.534 | 4.327 | 4.364 | 9,229,408 | -0.09(-2.05%) |
Aug 29, 2013 | 4.418 | 4.467 | 4.412 | 4.455 | 13,560,789 | +0.01(+0.14%) |
Aug 28, 2013 | 4.376 | 4.491 | 4.358 | 4.449 | 8,934,298 | +0.07(+1.53%) |
Aug 27, 2013 | 4.364 | 4.418 | 4.351 | 4.382 | 17,720,692 | -0.05(-1.10%) |
Aug 26, 2013 | 4.528 | 4.528 | 4.412 | 4.430 | 7,579,374 | -0.05(-1.22%) |
Aug 23, 2013 | 4.437 | 4.497 | 4.406 | 4.485 | 12,501,499 | +0.07(+1.65%) |
Aug 22, 2013 | 4.285 | 4.473 | 4.285 | 4.412 | 22,422,628 | +0.17(+4.01%) |
Aug 21, 2013 | 4.260 | 4.318 | 4.221 | 4.242 | 14,747,531 | -0.05(-1.13%) |
Aug 20, 2013 | 4.272 | 4.333 | 4.269 | 4.291 | 14,241,265 | -0.02(-0.56%) |
Aug 19, 2013 | 4.193 | 4.345 | 4.139 | 4.315 | 26,761,672 | +0.21(+5.03%) |
Aug 16, 2013 | 3.987 | 4.193 | 3.987 | 4.108 | 13,955,024 | +0.12(+2.89%) |
Aug 15, 2013 | 3.938 | 4.029 | 3.932 | 3.993 | 16,026,697 | -0.04(-1.05%) |
Aug 14, 2013 | 4.023 | 4.093 | 3.987 | 4.035 | 13,378,947 | +0.01(+0.30%) |
Aug 13, 2013 | 4.096 | 4.114 | 3.993 | 4.023 | 10,264,950 | -0.08(-1.94%) |
Aug 12, 2013 | 4.145 | 4.206 | 4.091 | 4.103 | 10,637,103 | -0.03(-0.73%) |
Aug 09, 2013 | 4.103 | 4.170 | 4.097 | 4.133 | 11,094,891 | +0.08(+1.94%) |
Aug 08, 2013 | 4.006 | 4.109 | 4.000 | 4.055 | 11,313,456 | +0.09(+2.29%) |
Aug 07, 2013 | 3.861 | 4.018 | 3.843 | 3.964 | 12,423,493 | +0.08(+2.18%) |
Aug 06, 2013 | 3.946 | 3.955 | 3.855 | 3.879 | 8,524,531 | -0.04(-1.08%) |
Aug 05, 2013 | 3.940 | 3.985 | 3.909 | 3.921 | 9,012,894 | -0.06(-1.52%) |
Aug 02, 2013 | 3.982 | 4.061 | 3.961 | 3.982 | 23,979,186 | -0.02(-0.45%) |
Aug 01, 2013 | 3.934 | 4.030 | 3.903 | 4.000 | 16,503,236 | +0.16(+4.26%) |
Jul 31, 2013 | 3.867 | 3.915 | 3.819 | 3.837 | 20,613,494 | +0.05(+1.28%) |
Jul 30, 2013 | 3.867 | 3.876 | 3.770 | 3.788 | 6,500,017 | -0.08(-2.03%) |
Jul 29, 2013 | 3.873 | 3.909 | 3.803 | 3.867 | 9,834,575 | -0.04(-0.93%) |
Jul 26, 2013 | 4.012 | 4.012 | 3.879 | 3.903 | 8,167,629 | -0.06(-1.53%) |
Jul 25, 2013 | 3.849 | 3.988 | 3.843 | 3.964 | 19,078,828 | +0.06(+1.55%) |
Jul 24, 2013 | 3.873 | 3.903 | 3.813 | 3.903 | 25,626,740 | +0.03(+0.78%) |
Jul 23, 2013 | 3.837 | 3.897 | 3.837 | 3.873 | 15,939,031 | +0.12(+3.23%) |
Jul 22, 2013 | 3.746 | 3.782 | 3.691 | 3.752 | 8,673,297 | +0.06(+1.64%) |
Jul 19, 2013 | 3.698 | 3.764 | 3.685 | 3.691 | 7,159,402 | -0.04(-0.97%) |
Jul 18, 2013 | 3.698 | 3.800 | 3.698 | 3.728 | 10,572,185 | +0.01(+0.32%) |
Jul 17, 2013 | 3.595 | 3.728 | 3.553 | 3.716 | 13,945,620 | +0.19(+5.32%) |
Jul 16, 2013 | 3.534 | 3.564 | 3.474 | 3.528 | 8,304,319 | +0.05(+1.57%) |
Jul 15, 2013 | 3.437 | 3.522 | 3.431 | 3.474 | 17,063,282 | +0.05(+1.41%) |
Jul 12, 2013 | 3.510 | 3.516 | 3.401 | 3.425 | 8,070,536 | -0.11(-3.08%) |
Jul 11, 2013 | 3.522 | 3.534 | 3.437 | 3.534 | 11,140,297 | +0.10(+2.82%) |
Jul 10, 2013 | 3.498 | 3.516 | 3.392 | 3.437 | 6,805,010 | -0.07(-2.07%) |
Jul 09, 2013 | 3.534 | 3.531 | 3.486 | 3.510 | 3,859,329 | +0.02(+0.69%) |
Jul 08, 2013 | 3.522 | 3.564 | 3.462 | 3.486 | 7,068,928 | +0.01(+0.17%) |
Jul 05, 2013 | 3.576 | 3.589 | 3.401 | 3.480 | 14,673,759 | -0.08(-2.38%) |
Jul 03, 2013 | 3.504 | 3.631 | 3.474 | 3.564 | 6,376,987 | +0.05(+1.38%) |
Jul 02, 2013 | 3.546 | 3.576 | 3.431 | 3.516 | 10,470,611 | -0.05(-1.36%) |
Jul 01, 2013 | 3.498 | 3.631 | 3.480 | 3.564 | 9,866,231 | +0.11(+3.15%) |
Jun 28, 2013 | 3.455 | 3.504 | 3.419 | 3.455 | 9,958,400 | -0.06(-1.72%) |
Jun 27, 2013 | 3.437 | 3.522 | 3.413 | 3.516 | 9,694,761 | +0.18(+5.25%) |
Jun 26, 2013 | 3.377 | 3.404 | 3.298 | 3.340 | 7,586,995 | +0.03(+0.91%) |
Jun 25, 2013 | 3.334 | 3.365 | 3.268 | 3.310 | 8,916,642 | +0.05(+1.67%) |
Jun 24, 2013 | 3.316 | 3.316 | 3.189 | 3.256 | 8,189,898 | -0.13(-3.93%) |
Jun 21, 2013 | 3.443 | 3.468 | 3.359 | 3.389 | 9,422,802 | -0.02(-0.53%) |
Jun 20, 2013 | 3.359 | 3.454 | 3.262 | 3.407 | 16,448,084 | -0.06(-1.75%) |
Jun 19, 2013 | 3.607 | 3.661 | 3.449 | 3.468 | 14,521,538 | -0.15(-4.02%) |
Jun 18, 2013 | 3.576 | 3.673 | 3.528 | 3.613 | 11,496,417 | -0.02(-0.50%) |
Jun 17, 2013 | 3.673 | 3.722 | 3.601 | 3.631 | 7,888,598 | +0.02(+0.67%) |
Jun 14, 2013 | 3.637 | 3.667 | 3.531 | 3.607 | 11,312,408 | -0.03(-0.83%) |
Jun 13, 2013 | 3.474 | 3.661 | 3.443 | 3.637 | 12,450,043 | +0.22(+6.37%) |
Jun 12, 2013 | 3.504 | 3.504 | 3.383 | 3.419 | 9,618,697 | -0.07(-1.91%) |
Jun 11, 2013 | 3.474 | 3.498 | 3.419 | 3.486 | 10,908,709 | -0.10(-2.70%) |
Jun 10, 2013 | 3.619 | 3.625 | 3.543 | 3.583 | 8,375,956 | -0.08(-2.31%) |
Jun 07, 2013 | 3.691 | 3.764 | 3.601 | 3.667 | 10,294,918 | -0.06(-1.62%) |
Jun 06, 2013 | 3.679 | 3.728 | 3.637 | 3.728 | 7,650,055 | +0.02(+0.65%) |
Jun 05, 2013 | 3.794 | 3.819 | 3.691 | 3.704 | 7,327,947 | -0.13(-3.32%) |
Jun 04, 2013 | 3.837 | 3.897 | 3.794 | 3.831 | 8,402,511 | +0.02(+0.48%) |
Jun 03, 2013 | 3.728 | 3.831 | 3.704 | 3.813 | 8,284,337 | +0.11(+3.11%) |
May 31, 2013 | 3.806 | 3.813 | 3.673 | 3.698 | 10,973,445 | -0.19(-4.83%) |
May 30, 2013 | 3.885 | 3.927 | 3.819 | 3.885 | 5,121,719 | +0.04(+1.10%) |
May 29, 2013 | 3.915 | 3.946 | 3.819 | 3.843 | 7,755,355 | -0.12(-3.05%) |
May 28, 2013 | 3.982 | 4.000 | 3.918 | 3.964 | 6,996,594 | +0.02(+0.61%) |
May 24, 2013 | 3.982 | 4.012 | 3.897 | 3.940 | 12,969,835 | -0.12(-2.98%) |
May 23, 2013 | 4.061 | 4.079 | 4.012 | 4.061 | 7,935,455 | -0.08(-1.90%) |
May 22, 2013 | 4.194 | 4.266 | 4.085 | 4.139 | 11,429,579 | -0.03(-0.73%) |
May 21, 2013 | 4.106 | 4.212 | 4.097 | 4.170 | 9,815,091 | +0.08(+1.92%) |
May 20, 2013 | 4.042 | 4.115 | 4.042 | 4.091 | 7,923,278 | +0.05(+1.19%) |
May 17, 2013 | 4.067 | 4.091 | 4.019 | 4.043 | 7,273,041 | +0.01(+0.30%) |
May 16, 2013 | 4.007 | 4.127 | 3.964 | 4.031 | 10,890,490 | -0.02(-0.45%) |
May 15, 2013 | 4.097 | 4.139 | 4.013 | 4.049 | 14,024,554 | -0.13(-3.18%) |
May 13, 2013 | 4.248 | 4.266 | 4.170 | 4.182 | 8,783,505 | -0.05(-1.28%) |
May 10, 2013 | 4.303 | 4.321 | 4.200 | 4.236 | 8,772,697 | -0.08(-1.96%) |
May 09, 2013 | 4.436 | 4.454 | 4.303 | 4.321 | 10,620,010 | -0.12(-2.72%) |
May 08, 2013 | 4.526 | 4.544 | 4.399 | 4.442 | 15,131,463 | -0.13(-2.91%) |
May 07, 2013 | 4.502 | 4.665 | 4.472 | 4.575 | 8,859,137 | -0.10(-2.07%) |
May 06, 2013 | 4.695 | 4.695 | 4.605 | 4.671 | 5,728,334 | -0.01(-0.13%) |
May 03, 2013 | 4.689 | 4.689 | 4.641 | 4.677 | 5,568,775 | +0.06(+1.31%) |
May 02, 2013 | 4.756 | 4.762 | 4.617 | 4.617 | 4,831,895 | -0.05(-1.16%) |
May 01, 2013 | 4.695 | 4.768 | 4.641 | 4.671 | 5,335,837 | -0.07(-1.53%) |
Apr 30, 2013 | 4.617 | 4.774 | 4.599 | 4.744 | 8,370,915 | +0.07(+1.42%) |
Apr 29, 2013 | 4.599 | 4.689 | 4.532 | 4.677 | 7,328,432 | +0.13(+2.79%) |
Apr 26, 2013 | 4.611 | 4.653 | 4.541 | 4.550 | 4,796,391 | -0.10(-2.21%) |
Apr 25, 2013 | 4.671 | 4.701 | 4.596 | 4.653 | 9,183,104 | -0.01(-0.26%) |
Apr 24, 2013 | 4.653 | 4.714 | 4.635 | 4.665 | 5,236,352 | +0.05(+1.18%) |
Apr 23, 2013 | 4.562 | 4.653 | 4.538 | 4.611 | 6,841,700 | +0.07(+1.60%) |
Apr 22, 2013 | 4.538 | 4.575 | 4.463 | 4.538 | 5,077,803 | -0.04(-0.79%) |
Apr 19, 2013 | 4.617 | 4.623 | 4.490 | 4.575 | 7,775,847 | +0.01(+0.13%) |
Apr 18, 2013 | 4.454 | 4.611 | 4.442 | 4.569 | 12,414,127 | +0.16(+3.56%) |
Apr 17, 2013 | 4.399 | 4.490 | 4.357 | 4.411 | 15,745,567 | +0.02(+0.41%) |
Apr 16, 2013 | 4.297 | 4.405 | 4.285 | 4.393 | 12,814,456 | +0.13(+3.12%) |
Apr 15, 2013 | 4.399 | 4.399 | 4.242 | 4.260 | 6,643,654 | -0.23(-5.11%) |
Apr 12, 2013 | 4.502 | 4.544 | 4.436 | 4.490 | 9,448,830 | -0.04(-0.93%) |
Apr 11, 2013 | 4.581 | 4.581 | 4.497 | 4.532 | 4,267,686 | -0.05(-1.06%) |
Apr 10, 2013 | 4.623 | 4.677 | 4.575 | 4.581 | 9,500,350 | -0.01(-0.13%) |
Apr 09, 2013 | 4.550 | 4.659 | 4.520 | 4.587 | 11,101,410 | +0.10(+2.15%) |
Apr 08, 2013 | 4.569 | 4.569 | 4.466 | 4.490 | 6,888,306 | -0.09(-1.98%) |
Apr 05, 2013 | 4.393 | 4.617 | 4.369 | 4.581 | 10,944,312 | +0.14(+3.13%) |
Apr 04, 2013 | 4.460 | 4.508 | 4.411 | 4.442 | 7,692,246 | -0.04(-0.81%) |
Apr 03, 2013 | 4.490 | 4.526 | 4.423 | 4.478 | 6,098,606 | -0.02(-0.40%) |
Apr 02, 2013 | 4.605 | 4.623 | 4.478 | 4.496 | 4,487,927 | -0.12(-2.62%) |
Apr 01, 2013 | 4.659 | 4.677 | 4.581 | 4.617 | 6,307,273 | -0.04(-0.91%) |
Mar 28, 2013 | 4.671 | 4.701 | 4.629 | 4.659 | 8,965,897 | -0.03(-0.64%) |
Mar 27, 2013 | 4.566 | 4.689 | 4.538 | 4.689 | 8,377,247 | +0.11(+2.37%) |
Mar 26, 2013 | 4.569 | 4.635 | 4.532 | 4.581 | 9,421,794 | +0.09(+2.02%) |
Mar 25, 2013 | 4.478 | 4.550 | 4.406 | 4.490 | 7,629,956 | -0.01(-0.13%) |
Mar 22, 2013 | 4.472 | 4.562 | 4.472 | 4.496 | 5,012,858 | +0.02(+0.40%) |
Mar 21, 2013 | 4.532 | 4.556 | 4.454 | 4.478 | 7,131,477 | -0.06(-1.33%) |
Mar 20, 2013 | 4.569 | 4.617 | 4.490 | 4.538 | 8,992,003 | +0.04(+0.81%) |
Mar 19, 2013 | 4.599 | 4.599 | 4.472 | 4.502 | 10,922,613 | -0.09(-1.97%) |
Mar 18, 2013 | 4.611 | 4.671 | 4.569 | 4.593 | 12,620,360 | -0.05(-1.17%) |
Mar 15, 2013 | 4.762 | 4.786 | 4.623 | 4.647 | 14,782,304 | -0.10(-2.16%) |
Mar 14, 2013 | 4.810 | 4.828 | 4.701 | 4.750 | 9,929,271 | -0.04(-0.88%) |
Mar 13, 2013 | 4.853 | 4.871 | 4.756 | 4.792 | 10,548,307 | -0.10(-1.98%) |
Mar 12, 2013 | 4.937 | 4.998 | 4.871 | 4.889 | 10,911,327 | -0.05(-1.10%) |
Mar 11, 2013 | 4.931 | 4.967 | 4.871 | 4.943 | 8,961,793 | -0.01(-0.24%) |
Mar 08, 2013 | 4.931 | 5.016 | 4.907 | 4.955 | 5,925,221 | +0.05(+1.11%) |
Mar 07, 2013 | 4.961 | 5.004 | 4.859 | 4.901 | 11,402,660 | +0.02(+0.37%) |
Mar 06, 2013 | 4.708 | 4.895 | 4.659 | 4.883 | 15,449,101 | +0.15(+3.19%) |
Mar 05, 2013 | 4.931 | 5.034 | 4.692 | 4.732 | 20,488,174 | -0.11(-2.25%) |
Mar 04, 2013 | 4.834 | 4.871 | 4.786 | 4.840 | 11,915,721 | -0.02(-0.50%) |