Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 3.933 | 3.967 | 3.822 | 3.877 | 9,128,942 | -0.10(-2.50%) |
Feb 27, 2014 | 3.946 | 4.005 | 3.893 | 3.977 | 9,177,238 | +0.03(+0.79%) |
Feb 26, 2014 | 3.977 | 3.989 | 3.881 | 3.946 | 6,366,852 | -0.04(-0.93%) |
Feb 25, 2014 | 4.033 | 4.070 | 3.970 | 3.983 | 9,169,420 | -0.04(-1.08%) |
Feb 24, 2014 | 3.915 | 4.132 | 3.915 | 4.026 | 13,762,444 | +0.05(+1.25%) |
Feb 21, 2014 | 3.995 | 4.045 | 3.915 | 3.977 | 8,489,167 | -0.04(-0.93%) |
Feb 20, 2014 | 4.014 | 4.175 | 3.958 | 4.014 | 16,154,313 | +0.09(+2.21%) |
Feb 19, 2014 | 3.884 | 4.020 | 3.865 | 3.927 | 16,038,398 | +0.01(+0.32%) |
Feb 18, 2014 | 4.119 | 4.132 | 3.840 | 3.915 | 16,263,146 | -0.37(-8.55%) |
Feb 14, 2014 | 4.231 | 4.281 | 4.281 | 4.281 | 5,933,848 | +0.00(+0.00%) |
Feb 13, 2014 | 4.107 | 4.287 | 4.101 | 4.281 | 8,553,719 | +0.14(+3.45%) |
Feb 12, 2014 | 4.243 | 4.273 | 4.107 | 4.138 | 14,294,560 | -0.11(-2.63%) |
Feb 11, 2014 | 4.181 | 4.324 | 4.181 | 4.250 | 9,829,623 | +0.04(+0.88%) |
Feb 10, 2014 | 4.417 | 4.417 | 4.206 | 4.212 | 7,858,889 | -0.21(-4.77%) |
Feb 07, 2014 | 4.417 | 4.448 | 4.330 | 4.423 | 7,076,090 | +0.09(+2.00%) |
Feb 06, 2014 | 4.231 | 4.355 | 4.225 | 4.337 | 7,017,591 | +0.14(+3.25%) |
Feb 05, 2014 | 4.225 | 4.243 | 4.138 | 4.200 | 5,948,315 | -0.02(-0.59%) |
Feb 04, 2014 | 4.219 | 4.250 | 4.175 | 4.225 | 5,530,958 | +0.04(+1.04%) |
Feb 03, 2014 | 4.361 | 4.380 | 4.181 | 4.181 | 10,971,416 | -0.19(-4.40%) |
Jan 31, 2014 | 4.250 | 4.442 | 4.243 | 4.374 | 8,730,232 | +0.02(+0.43%) |
Jan 30, 2014 | 4.448 | 4.448 | 4.337 | 4.355 | 5,408,171 | +0.07(+1.59%) |
Jan 29, 2014 | 4.243 | 4.392 | 4.225 | 4.287 | 7,700,832 | +0.00(+0.00%) |
Jan 28, 2014 | 4.281 | 4.306 | 4.250 | 4.287 | 5,472,730 | +0.00(+0.00%) |
Jan 27, 2014 | 4.330 | 4.374 | 4.281 | 4.287 | 6,448,457 | -0.04(-0.86%) |
Jan 24, 2014 | 4.411 | 4.420 | 4.312 | 4.324 | 6,983,267 | -0.07(-1.69%) |
Jan 23, 2014 | 4.516 | 4.516 | 4.368 | 4.399 | 7,479,322 | -0.07(-1.53%) |
Jan 22, 2014 | 4.485 | 4.510 | 4.430 | 4.467 | 5,479,958 | +0.06(+1.41%) |
Jan 21, 2014 | 4.467 | 4.554 | 4.361 | 4.405 | 8,049,197 | -0.18(-3.92%) |
Jan 17, 2014 | 4.578 | 4.585 | 4.585 | 4.585 | 3,049,856 | +0.01(+0.27%) |
Jan 16, 2014 | 4.647 | 4.665 | 4.554 | 4.572 | 4,533,242 | -0.02(-0.41%) |
Jan 15, 2014 | 4.572 | 4.678 | 4.578 | 4.591 | 5,368,807 | +0.02(+0.41%) |
Jan 14, 2014 | 4.541 | 4.585 | 4.523 | 4.572 | 5,587,473 | -0.05(-1.07%) |
Jan 13, 2014 | 4.703 | 4.734 | 4.597 | 4.622 | 5,267,094 | -0.13(-2.74%) |
Jan 10, 2014 | 4.734 | 4.827 | 4.715 | 4.752 | 9,761,014 | +0.11(+2.27%) |
Jan 09, 2014 | 4.628 | 4.659 | 4.535 | 4.647 | 7,844,334 | -0.01(-0.27%) |
Jan 08, 2014 | 4.777 | 4.796 | 4.641 | 4.659 | 3,904,452 | -0.02(-0.53%) |
Jan 07, 2014 | 4.771 | 4.771 | 4.672 | 4.684 | 4,807,199 | +0.01(+0.27%) |
Jan 06, 2014 | 4.690 | 4.706 | 4.653 | 4.672 | 3,600,203 | -0.05(-1.05%) |
Jan 03, 2014 | 4.734 | 4.765 | 4.628 | 4.721 | 6,140,651 | +0.02(+0.40%) |
Jan 02, 2014 | 4.746 | 4.789 | 4.659 | 4.703 | 9,521,753 | -0.16(-3.32%) |
Dec 31, 2013 | 4.796 | 4.864 | 4.864 | 4.864 | 2,846,113 | +0.07(+1.55%) |
Dec 30, 2013 | 4.882 | 4.920 | 4.789 | 4.789 | 5,470,696 | -0.13(-2.65%) |
Dec 27, 2013 | 4.864 | 4.920 | 4.839 | 4.920 | 5,009,174 | +0.02(+0.51%) |
Dec 26, 2013 | 4.926 | 4.963 | 4.895 | 4.895 | 2,576,521 | -0.03(-0.63%) |
Dec 24, 2013 | 4.876 | 4.963 | 4.858 | 4.926 | 2,385,672 | -0.02(-0.38%) |
Dec 23, 2013 | 5.007 | 5.007 | 4.913 | 4.945 | 7,434,730 | +0.08(+1.66%) |
Dec 20, 2013 | 5.038 | 5.056 | 4.851 | 4.864 | 13,769,719 | -0.24(-4.62%) |
Dec 19, 2013 | 5.013 | 5.131 | 4.976 | 5.100 | 8,730,185 | +0.12(+2.49%) |
Dec 18, 2013 | 4.920 | 5.087 | 4.907 | 4.976 | 16,779,704 | +0.04(+0.88%) |
Dec 17, 2013 | 4.882 | 4.945 | 4.814 | 4.932 | 8,380,260 | +0.14(+2.98%) |
Dec 16, 2013 | 4.765 | 4.833 | 4.758 | 4.789 | 7,967,400 | +0.02(+0.52%) |
Dec 13, 2013 | 4.796 | 4.870 | 4.746 | 4.765 | 9,439,678 | -0.01(-0.13%) |
Dec 12, 2013 | 4.758 | 4.799 | 4.715 | 4.771 | 6,976,331 | -0.04(-0.77%) |
Dec 11, 2013 | 4.873 | 4.882 | 4.789 | 4.808 | 7,562,954 | -0.10(-2.02%) |
Dec 10, 2013 | 4.882 | 4.945 | 4.864 | 4.907 | 4,393,382 | +0.01(+0.13%) |
Dec 09, 2013 | 4.882 | 4.932 | 4.870 | 4.901 | 6,558,662 | +0.08(+1.67%) |
Dec 06, 2013 | 4.851 | 4.907 | 4.789 | 4.820 | 5,744,553 | +0.02(+0.39%) |
Dec 05, 2013 | 4.752 | 4.870 | 4.730 | 4.802 | 6,959,966 | +0.13(+2.79%) |
Dec 04, 2013 | 4.665 | 4.740 | 4.628 | 4.672 | 6,027,156 | -0.03(-0.66%) |
Dec 03, 2013 | 4.740 | 4.771 | 4.656 | 4.703 | 7,311,443 | -0.04(-0.91%) |
Dec 02, 2013 | 4.771 | 4.814 | 4.734 | 4.746 | 7,725,514 | -0.06(-1.16%) |
Nov 29, 2013 | 4.814 | 4.864 | 4.796 | 4.802 | 4,609,999 | -0.01(-0.13%) |
Nov 27, 2013 | 4.765 | 4.895 | 4.721 | 4.808 | 8,416,029 | +0.04(+0.78%) |
Nov 26, 2013 | 4.771 | 4.786 | 4.712 | 4.771 | 7,053,491 | +0.02(+0.39%) |
Nov 25, 2013 | 4.851 | 4.870 | 4.740 | 4.752 | 6,520,953 | -0.17(-3.53%) |
Nov 22, 2013 | 4.982 | 4.994 | 4.889 | 4.926 | 10,114,070 | -0.04(-0.75%) |
Nov 21, 2013 | 4.963 | 4.988 | 4.904 | 4.963 | 9,225,256 | +0.02(+0.50%) |
Nov 20, 2013 | 5.044 | 5.084 | 4.907 | 4.938 | 4,847,548 | -0.07(-1.49%) |
Nov 19, 2013 | 5.106 | 5.131 | 5.007 | 5.013 | 7,894,560 | -0.11(-2.18%) |
Nov 18, 2013 | 5.087 | 5.162 | 5.075 | 5.124 | 7,317,098 | +0.14(+2.74%) |
Nov 15, 2013 | 4.957 | 5.050 | 4.920 | 4.988 | 5,210,848 | +0.07(+1.39%) |
Nov 14, 2013 | 4.876 | 4.950 | 4.858 | 4.920 | 6,528,210 | +0.10(+2.06%) |
Nov 13, 2013 | 4.758 | 4.827 | 4.746 | 4.820 | 4,465,767 | +0.06(+1.17%) |
Nov 12, 2013 | 4.839 | 4.858 | 4.734 | 4.765 | 6,678,717 | -0.14(-2.76%) |
Nov 11, 2013 | 4.894 | 4.912 | 4.844 | 4.900 | 5,737,261 | +0.02(+0.51%) |
Nov 08, 2013 | 4.869 | 4.912 | 4.672 | 4.875 | 15,910,546 | +0.05(+1.02%) |
Nov 07, 2013 | 5.011 | 5.023 | 4.826 | 4.826 | 6,557,104 | -0.13(-2.61%) |
Nov 06, 2013 | 4.937 | 4.980 | 4.869 | 4.955 | 5,616,218 | +0.00(+0.00%) |
Nov 05, 2013 | 4.900 | 4.974 | 4.869 | 4.955 | 8,369,814 | -0.09(-1.83%) |
Nov 04, 2013 | 5.115 | 5.128 | 4.974 | 5.048 | 8,695,821 | +0.03(+0.61%) |
Nov 01, 2013 | 4.912 | 5.054 | 4.906 | 5.017 | 12,707,037 | +0.13(+2.65%) |
Oct 31, 2013 | 4.894 | 4.915 | 4.863 | 4.887 | 13,402,568 | +0.09(+1.93%) |
Oct 30, 2013 | 4.746 | 4.795 | 4.721 | 4.795 | 8,771,258 | +0.06(+1.30%) |
Oct 29, 2013 | 4.739 | 4.758 | 4.684 | 4.733 | 4,536,630 | +0.01(+0.13%) |
Oct 28, 2013 | 4.764 | 4.783 | 4.702 | 4.727 | 6,422,707 | -0.01(-0.13%) |
Oct 25, 2013 | 4.801 | 4.813 | 4.696 | 4.733 | 7,086,509 | -0.01(-0.13%) |
Oct 24, 2013 | 4.875 | 4.875 | 4.702 | 4.739 | 8,513,519 | -0.10(-2.16%) |
Oct 23, 2013 | 4.894 | 4.931 | 4.838 | 4.844 | 5,809,843 | -0.11(-2.24%) |
Oct 22, 2013 | 4.832 | 4.995 | 4.832 | 4.955 | 8,677,723 | +0.12(+2.55%) |
Oct 21, 2013 | 4.783 | 4.832 | 4.730 | 4.832 | 20,289,076 | +0.09(+1.82%) |
Oct 18, 2013 | 4.931 | 4.931 | 4.733 | 4.746 | 13,798,809 | -0.16(-3.27%) |
Oct 17, 2013 | 4.980 | 5.032 | 4.838 | 4.906 | 12,309,938 | -0.17(-3.40%) |
Oct 16, 2013 | 5.097 | 5.183 | 5.041 | 5.078 | 10,894,211 | +0.01(+0.24%) |
Oct 15, 2013 | 5.078 | 5.122 | 5.023 | 5.066 | 7,848,918 | -0.01(-0.12%) |
Oct 14, 2013 | 4.974 | 5.109 | 4.961 | 5.072 | 11,108,545 | +0.03(+0.61%) |
Oct 11, 2013 | 4.918 | 5.041 | 4.915 | 5.041 | 7,179,839 | +0.12(+2.38%) |
Oct 10, 2013 | 4.937 | 4.964 | 4.887 | 4.924 | 6,753,861 | +0.05(+1.01%) |
Oct 09, 2013 | 4.857 | 4.918 | 4.832 | 4.875 | 8,793,877 | +0.06(+1.28%) |
Oct 08, 2013 | 4.795 | 4.826 | 4.758 | 4.813 | 8,793,215 | +0.02(+0.39%) |
Oct 07, 2013 | 4.702 | 4.826 | 4.702 | 4.795 | 9,588,538 | +0.06(+1.17%) |
Oct 04, 2013 | 4.622 | 4.764 | 4.610 | 4.739 | 7,235,607 | +0.11(+2.40%) |
Oct 03, 2013 | 4.715 | 4.733 | 4.622 | 4.628 | 11,603,653 | -0.10(-2.21%) |
Oct 02, 2013 | 4.592 | 4.733 | 4.585 | 4.733 | 12,673,801 | +0.14(+2.95%) |
Oct 01, 2013 | 4.616 | 4.647 | 4.530 | 4.598 | 10,441,795 | +0.00(+0.00%) |
Sep 30, 2013 | 4.628 | 4.641 | 4.579 | 4.598 | 8,422,216 | -0.05(-1.06%) |
Sep 27, 2013 | 4.665 | 4.687 | 4.628 | 4.647 | 7,835,195 | -0.12(-2.46%) |
Sep 26, 2013 | 4.678 | 4.764 | 4.653 | 4.764 | 8,544,574 | +0.10(+2.25%) |
Sep 25, 2013 | 4.665 | 4.727 | 4.616 | 4.659 | 9,032,344 | -0.02(-0.40%) |
Sep 24, 2013 | 4.684 | 4.709 | 4.616 | 4.678 | 6,727,243 | -0.02(-0.39%) |
Sep 23, 2013 | 4.622 | 4.715 | 4.622 | 4.696 | 5,910,272 | +0.09(+2.01%) |
Sep 20, 2013 | 4.678 | 4.702 | 4.598 | 4.604 | 7,736,857 | -0.06(-1.19%) |
Sep 19, 2013 | 4.702 | 4.709 | 4.598 | 4.659 | 12,086,767 | -0.06(-1.18%) |
Sep 18, 2013 | 4.598 | 4.746 | 4.511 | 4.715 | 21,518,320 | +0.15(+3.24%) |
Sep 17, 2013 | 4.561 | 4.613 | 4.536 | 4.567 | 9,098,440 | +0.01(+0.27%) |
Sep 16, 2013 | 4.702 | 4.715 | 4.542 | 4.555 | 13,171,078 | -0.06(-1.20%) |
Sep 13, 2013 | 4.635 | 4.653 | 4.579 | 4.610 | 5,549,168 | -0.01(-0.13%) |
Sep 12, 2013 | 4.653 | 4.678 | 4.592 | 4.616 | 9,205,907 | -0.01(-0.13%) |
Sep 11, 2013 | 4.709 | 4.733 | 4.610 | 4.622 | 12,509,305 | -0.09(-1.83%) |
Sep 10, 2013 | 4.702 | 4.770 | 4.672 | 4.709 | 14,106,903 | +0.05(+1.06%) |
Sep 09, 2013 | 4.592 | 4.752 | 4.585 | 4.659 | 23,953,408 | +0.11(+2.44%) |
Sep 06, 2013 | 4.598 | 4.616 | 4.524 | 4.548 | 12,518,891 | +0.00(+0.00%) |
Sep 05, 2013 | 4.468 | 4.585 | 4.444 | 4.548 | 15,457,733 | -0.06(-1.20%) |
Sep 04, 2013 | 4.518 | 4.622 | 4.511 | 4.604 | 18,642,220 | +0.08(+1.77%) |
Sep 03, 2013 | 4.610 | 4.635 | 4.518 | 4.524 | 11,173,705 | +0.10(+2.23%) |
Aug 30, 2013 | 4.592 | 4.598 | 4.388 | 4.425 | 9,101,151 | -0.09(-2.05%) |
Aug 29, 2013 | 4.481 | 4.530 | 4.474 | 4.518 | 13,372,342 | +0.01(+0.14%) |
Aug 28, 2013 | 4.437 | 4.555 | 4.419 | 4.511 | 8,810,143 | +0.07(+1.53%) |
Aug 27, 2013 | 4.425 | 4.481 | 4.413 | 4.444 | 17,474,436 | -0.05(-1.10%) |
Aug 26, 2013 | 4.592 | 4.592 | 4.474 | 4.493 | 7,474,047 | -0.06(-1.22%) |
Aug 23, 2013 | 4.499 | 4.561 | 4.468 | 4.548 | 12,327,772 | +0.07(+1.65%) |
Aug 22, 2013 | 4.345 | 4.536 | 4.345 | 4.474 | 22,111,032 | +0.17(+4.01%) |
Aug 21, 2013 | 4.320 | 4.379 | 4.280 | 4.302 | 14,542,591 | -0.05(-1.13%) |
Aug 20, 2013 | 4.333 | 4.394 | 4.330 | 4.351 | 14,043,361 | -0.02(-0.56%) |
Aug 19, 2013 | 4.253 | 4.407 | 4.197 | 4.376 | 26,389,778 | +0.21(+5.03%) |
Aug 16, 2013 | 4.043 | 4.253 | 4.043 | 4.166 | 13,761,098 | +0.12(+2.89%) |
Aug 15, 2013 | 3.994 | 4.086 | 3.988 | 4.049 | 15,803,982 | -0.04(-1.05%) |
Aug 14, 2013 | 4.080 | 4.151 | 4.043 | 4.092 | 13,193,027 | +0.01(+0.30%) |
Aug 13, 2013 | 4.154 | 4.172 | 4.049 | 4.080 | 10,122,303 | -0.08(-1.94%) |
Aug 12, 2013 | 4.204 | 4.265 | 4.149 | 4.161 | 10,489,285 | -0.03(-0.73%) |
Aug 09, 2013 | 4.161 | 4.228 | 4.155 | 4.191 | 10,940,711 | +0.08(+1.94%) |
Aug 08, 2013 | 4.063 | 4.167 | 4.056 | 4.112 | 11,156,239 | +0.09(+2.29%) |
Aug 07, 2013 | 3.915 | 4.075 | 3.897 | 4.020 | 12,250,850 | +0.09(+2.18%) |
Aug 06, 2013 | 4.001 | 4.010 | 3.909 | 3.934 | 8,406,070 | -0.04(-1.08%) |
Aug 05, 2013 | 3.995 | 4.041 | 3.964 | 3.977 | 8,887,647 | -0.06(-1.52%) |
Aug 02, 2013 | 4.038 | 4.118 | 4.017 | 4.038 | 23,645,960 | -0.02(-0.45%) |
Aug 01, 2013 | 3.989 | 4.087 | 3.958 | 4.056 | 16,273,899 | +0.17(+4.26%) |
Jul 31, 2013 | 3.921 | 3.971 | 3.872 | 3.891 | 20,327,040 | +0.05(+1.28%) |
Jul 30, 2013 | 3.921 | 3.931 | 3.823 | 3.842 | 6,409,689 | -0.08(-2.03%) |
Jul 29, 2013 | 3.928 | 3.964 | 3.857 | 3.921 | 9,697,909 | -0.04(-0.93%) |
Jul 26, 2013 | 4.069 | 4.069 | 3.934 | 3.958 | 8,054,128 | -0.06(-1.53%) |
Jul 25, 2013 | 3.903 | 4.044 | 3.897 | 4.020 | 18,813,700 | +0.06(+1.55%) |
Jul 24, 2013 | 3.928 | 3.958 | 3.866 | 3.958 | 25,270,618 | +0.03(+0.78%) |
Jul 23, 2013 | 3.891 | 3.952 | 3.891 | 3.928 | 15,717,534 | +0.12(+3.23%) |
Jul 22, 2013 | 3.799 | 3.836 | 3.744 | 3.805 | 8,552,769 | +0.06(+1.64%) |
Jul 19, 2013 | 3.750 | 3.817 | 3.737 | 3.744 | 7,059,911 | -0.04(-0.97%) |
Jul 18, 2013 | 3.750 | 3.854 | 3.750 | 3.780 | 10,425,269 | +0.01(+0.32%) |
Jul 17, 2013 | 3.645 | 3.780 | 3.603 | 3.768 | 13,751,825 | +0.19(+5.32%) |
Jul 16, 2013 | 3.584 | 3.615 | 3.523 | 3.578 | 8,188,918 | +0.06(+1.57%) |
Jul 15, 2013 | 3.486 | 3.572 | 3.480 | 3.523 | 16,826,162 | +0.05(+1.41%) |
Jul 12, 2013 | 3.559 | 3.566 | 3.449 | 3.473 | 7,958,384 | -0.11(-3.08%) |
Jul 11, 2013 | 3.572 | 3.584 | 3.486 | 3.584 | 10,985,486 | +0.10(+2.82%) |
Jul 10, 2013 | 3.547 | 3.566 | 3.440 | 3.486 | 6,710,444 | -0.07(-2.07%) |
Jul 09, 2013 | 3.584 | 3.581 | 3.535 | 3.559 | 3,805,698 | +0.02(+0.69%) |
Jul 08, 2013 | 3.572 | 3.615 | 3.510 | 3.535 | 6,970,695 | +0.01(+0.17%) |
Jul 05, 2013 | 3.627 | 3.639 | 3.449 | 3.529 | 14,469,845 | -0.09(-2.38%) |
Jul 03, 2013 | 3.553 | 3.682 | 3.523 | 3.615 | 6,288,369 | +0.05(+1.38%) |
Jul 02, 2013 | 3.596 | 3.627 | 3.480 | 3.566 | 10,325,106 | -0.05(-1.36%) |
Jul 01, 2013 | 3.547 | 3.682 | 3.529 | 3.615 | 9,729,125 | +0.11(+3.15%) |
Jun 28, 2013 | 3.504 | 3.553 | 3.467 | 3.504 | 9,820,013 | -0.06(-1.72%) |
Jun 27, 2013 | 3.486 | 3.572 | 3.461 | 3.566 | 9,560,038 | +0.18(+5.25%) |
Jun 26, 2013 | 3.424 | 3.452 | 3.345 | 3.388 | 7,481,563 | +0.03(+0.91%) |
Jun 25, 2013 | 3.381 | 3.412 | 3.314 | 3.357 | 8,792,732 | +0.06(+1.67%) |
Jun 24, 2013 | 3.363 | 3.363 | 3.234 | 3.302 | 8,076,087 | -0.14(-3.93%) |
Jun 21, 2013 | 3.492 | 3.516 | 3.406 | 3.437 | 9,291,858 | -0.02(-0.53%) |
Jun 20, 2013 | 3.406 | 3.503 | 3.308 | 3.455 | 16,219,513 | -0.06(-1.75%) |
Jun 19, 2013 | 3.658 | 3.713 | 3.498 | 3.516 | 14,319,740 | -0.15(-4.02%) |
Jun 18, 2013 | 3.627 | 3.725 | 3.578 | 3.664 | 11,336,657 | -0.02(-0.50%) |
Jun 17, 2013 | 3.725 | 3.774 | 3.651 | 3.682 | 7,778,974 | +0.02(+0.67%) |
Jun 14, 2013 | 3.688 | 3.719 | 3.581 | 3.658 | 11,155,206 | -0.03(-0.83%) |
Jun 13, 2013 | 3.523 | 3.713 | 3.492 | 3.688 | 12,277,031 | +0.22(+6.37%) |
Jun 12, 2013 | 3.553 | 3.553 | 3.431 | 3.467 | 9,485,031 | -0.07(-1.91%) |
Jun 11, 2013 | 3.523 | 3.547 | 3.467 | 3.535 | 10,757,116 | -0.10(-2.70%) |
Jun 10, 2013 | 3.670 | 3.676 | 3.593 | 3.633 | 8,259,559 | -0.09(-2.31%) |
Jun 07, 2013 | 3.744 | 3.817 | 3.651 | 3.719 | 10,151,855 | -0.06(-1.62%) |
Jun 06, 2013 | 3.731 | 3.780 | 3.688 | 3.780 | 7,543,746 | +0.02(+0.65%) |
Jun 05, 2013 | 3.848 | 3.872 | 3.744 | 3.756 | 7,226,114 | -0.13(-3.32%) |
Jun 04, 2013 | 3.891 | 3.952 | 3.848 | 3.885 | 8,285,745 | +0.02(+0.48%) |
Jun 03, 2013 | 3.780 | 3.885 | 3.756 | 3.866 | 8,169,214 | +0.12(+3.11%) |
May 31, 2013 | 3.860 | 3.866 | 3.725 | 3.750 | 10,820,953 | -0.19(-4.83%) |
May 30, 2013 | 3.940 | 3.983 | 3.872 | 3.940 | 5,050,545 | +0.04(+1.10%) |
May 29, 2013 | 3.971 | 4.001 | 3.872 | 3.897 | 7,647,583 | -0.12(-3.05%) |
May 28, 2013 | 4.038 | 4.056 | 3.974 | 4.020 | 6,899,366 | +0.02(+0.61%) |
May 24, 2013 | 4.038 | 4.069 | 3.952 | 3.995 | 12,789,600 | -0.12(-2.98%) |
May 23, 2013 | 4.118 | 4.136 | 4.069 | 4.118 | 7,825,180 | -0.08(-1.90%) |
May 22, 2013 | 4.253 | 4.327 | 4.142 | 4.198 | 11,270,748 | -0.03(-0.73%) |
May 21, 2013 | 4.164 | 4.271 | 4.155 | 4.228 | 9,678,695 | +0.08(+1.92%) |
May 20, 2013 | 4.099 | 4.173 | 4.099 | 4.149 | 7,813,172 | +0.05(+1.19%) |
May 17, 2013 | 4.124 | 4.149 | 4.075 | 4.100 | 7,171,971 | +0.01(+0.30%) |
May 16, 2013 | 4.063 | 4.186 | 4.020 | 4.088 | 10,739,150 | -0.02(-0.45%) |
May 15, 2013 | 4.155 | 4.198 | 4.069 | 4.106 | 13,829,661 | -0.13(-3.18%) |
May 13, 2013 | 4.308 | 4.327 | 4.228 | 4.241 | 8,661,445 | -0.06(-1.28%) |
May 10, 2013 | 4.363 | 4.382 | 4.259 | 4.296 | 8,650,787 | -0.09(-1.96%) |
May 09, 2013 | 4.498 | 4.516 | 4.363 | 4.382 | 10,472,428 | -0.12(-2.72%) |
May 08, 2013 | 4.590 | 4.608 | 4.461 | 4.504 | 14,921,188 | -0.13(-2.91%) |
May 07, 2013 | 4.566 | 4.731 | 4.535 | 4.639 | 8,736,026 | -0.10(-2.07%) |
May 06, 2013 | 4.762 | 4.762 | 4.670 | 4.737 | 5,648,729 | -0.01(-0.13%) |
May 03, 2013 | 4.755 | 4.755 | 4.706 | 4.743 | 5,491,388 | +0.06(+1.31%) |
May 02, 2013 | 4.823 | 4.829 | 4.682 | 4.682 | 4,764,748 | -0.06(-1.16%) |
May 01, 2013 | 4.762 | 4.835 | 4.706 | 4.737 | 5,261,687 | -0.07(-1.53%) |
Apr 30, 2013 | 4.682 | 4.841 | 4.664 | 4.811 | 8,254,589 | +0.07(+1.42%) |
Apr 29, 2013 | 4.664 | 4.755 | 4.596 | 4.743 | 7,226,592 | +0.13(+2.79%) |
Apr 26, 2013 | 4.676 | 4.719 | 4.605 | 4.615 | 4,729,738 | -0.10(-2.21%) |
Apr 25, 2013 | 4.737 | 4.768 | 4.660 | 4.719 | 9,055,490 | -0.01(-0.26%) |
Apr 24, 2013 | 4.719 | 4.780 | 4.700 | 4.731 | 5,163,585 | +0.06(+1.18%) |
Apr 23, 2013 | 4.627 | 4.719 | 4.602 | 4.676 | 6,746,624 | +0.07(+1.60%) |
Apr 22, 2013 | 4.602 | 4.639 | 4.526 | 4.602 | 5,007,239 | -0.04(-0.79%) |
Apr 19, 2013 | 4.682 | 4.688 | 4.553 | 4.639 | 7,667,789 | +0.01(+0.13%) |
Apr 18, 2013 | 4.516 | 4.676 | 4.504 | 4.633 | 12,241,614 | +0.16(+3.56%) |
Apr 17, 2013 | 4.461 | 4.553 | 4.418 | 4.474 | 15,526,758 | +0.02(+0.41%) |
Apr 16, 2013 | 4.357 | 4.467 | 4.345 | 4.455 | 12,636,379 | +0.13(+3.12%) |
Apr 15, 2013 | 4.461 | 4.461 | 4.302 | 4.320 | 6,551,330 | -0.23(-5.11%) |
Apr 12, 2013 | 4.566 | 4.608 | 4.498 | 4.553 | 9,317,524 | -0.04(-0.93%) |
Apr 11, 2013 | 4.645 | 4.645 | 4.560 | 4.596 | 4,208,380 | -0.05(-1.06%) |
Apr 10, 2013 | 4.688 | 4.743 | 4.639 | 4.645 | 9,368,328 | -0.01(-0.13%) |
Apr 09, 2013 | 4.615 | 4.725 | 4.584 | 4.651 | 10,947,139 | +0.10(+2.15%) |
Apr 08, 2013 | 4.633 | 4.633 | 4.529 | 4.553 | 6,792,582 | -0.09(-1.98%) |
Apr 05, 2013 | 4.455 | 4.682 | 4.431 | 4.645 | 10,792,224 | +0.14(+3.13%) |
Apr 04, 2013 | 4.523 | 4.572 | 4.474 | 4.504 | 7,585,351 | -0.04(-0.81%) |
Apr 03, 2013 | 4.553 | 4.590 | 4.486 | 4.541 | 6,013,857 | -0.02(-0.40%) |
Apr 02, 2013 | 4.670 | 4.688 | 4.541 | 4.559 | 4,425,560 | -0.12(-2.62%) |
Apr 01, 2013 | 4.725 | 4.743 | 4.645 | 4.682 | 6,219,624 | -0.04(-0.91%) |
Mar 28, 2013 | 4.737 | 4.768 | 4.694 | 4.725 | 8,841,302 | -0.03(-0.64%) |
Mar 27, 2013 | 4.630 | 4.755 | 4.602 | 4.755 | 8,260,832 | +0.11(+2.37%) |
Mar 26, 2013 | 4.633 | 4.700 | 4.596 | 4.645 | 9,290,863 | +0.09(+2.02%) |
Mar 25, 2013 | 4.541 | 4.615 | 4.468 | 4.553 | 7,523,926 | -0.01(-0.13%) |
Mar 22, 2013 | 4.535 | 4.627 | 4.535 | 4.559 | 4,943,197 | +0.02(+0.40%) |
Mar 21, 2013 | 4.596 | 4.621 | 4.516 | 4.541 | 7,032,374 | -0.06(-1.33%) |
Mar 20, 2013 | 4.633 | 4.682 | 4.553 | 4.602 | 8,867,045 | +0.04(+0.81%) |
Mar 19, 2013 | 4.664 | 4.664 | 4.535 | 4.566 | 10,770,826 | -0.09(-1.97%) |
Mar 18, 2013 | 4.676 | 4.737 | 4.633 | 4.657 | 12,444,980 | -0.06(-1.17%) |
Mar 15, 2013 | 4.829 | 4.854 | 4.688 | 4.713 | 14,576,881 | -0.10(-2.16%) |
Mar 14, 2013 | 4.878 | 4.896 | 4.768 | 4.817 | 9,791,288 | -0.04(-0.88%) |
Mar 13, 2013 | 4.921 | 4.939 | 4.823 | 4.860 | 10,401,722 | -0.10(-1.98%) |
Mar 12, 2013 | 5.007 | 5.068 | 4.939 | 4.958 | 10,759,697 | -0.06(-1.10%) |
Mar 11, 2013 | 5.001 | 5.037 | 4.939 | 5.013 | 8,837,255 | -0.01(-0.24%) |
Mar 08, 2013 | 5.001 | 5.086 | 4.976 | 5.025 | 5,842,881 | +0.06(+1.11%) |
Mar 07, 2013 | 5.031 | 5.074 | 4.927 | 4.970 | 11,244,202 | +0.02(+0.37%) |
Mar 06, 2013 | 4.774 | 4.964 | 4.725 | 4.952 | 15,234,412 | +0.15(+3.19%) |
Mar 05, 2013 | 5.001 | 5.105 | 4.759 | 4.798 | 20,203,458 | -0.11(-2.25%) |
Mar 04, 2013 | 4.902 | 4.939 | 4.854 | 4.909 | 11,750,133 | -0.02(-0.50%) |