Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.601 | 4.672 | 4.573 | 4.621 | 42,241,968 | -0.01(-0.30%) |
Apr 29, 2014 | 4.641 | 4.751 | 4.615 | 4.635 | 53,808,640 | -0.01(-0.30%) |
Apr 28, 2014 | 4.604 | 4.661 | 4.579 | 4.649 | 32,170,308 | +0.02(+0.49%) |
Apr 25, 2014 | 4.593 | 4.639 | 4.548 | 4.627 | 79,406,152 | -0.02(-0.36%) |
Apr 24, 2014 | 4.533 | 4.652 | 4.508 | 4.644 | 45,081,028 | +0.13(+2.88%) |
Apr 23, 2014 | 4.480 | 4.533 | 4.437 | 4.514 | 38,638,192 | +0.02(+0.38%) |
Apr 22, 2014 | 4.409 | 4.505 | 4.384 | 4.497 | 31,919,192 | +0.03(+0.57%) |
Apr 21, 2014 | 4.449 | 4.491 | 4.403 | 4.471 | 23,874,134 | +0.02(+0.44%) |
Apr 17, 2014 | 4.333 | 4.451 | 4.451 | 4.451 | 63,612,924 | +0.10(+2.27%) |
Apr 16, 2014 | 4.324 | 4.364 | 4.290 | 4.353 | 32,327,696 | +0.06(+1.52%) |
Apr 15, 2014 | 4.384 | 4.392 | 4.227 | 4.288 | 75,977,520 | -0.13(-3.00%) |
Apr 14, 2014 | 4.454 | 4.454 | 4.392 | 4.420 | 32,144,976 | -0.06(-1.39%) |
Apr 11, 2014 | 4.355 | 4.483 | 4.330 | 4.483 | 49,964,356 | +0.08(+1.86%) |
Apr 10, 2014 | 4.389 | 4.432 | 4.361 | 4.401 | 37,934,760 | +0.03(+0.71%) |
Apr 09, 2014 | 4.347 | 4.398 | 4.290 | 4.370 | 55,957,924 | -0.03(-0.64%) |
Apr 08, 2014 | 4.567 | 4.632 | 4.394 | 4.398 | 119,594,536 | -0.06(-1.46%) |
Apr 07, 2014 | 4.330 | 4.466 | 4.324 | 4.463 | 53,957,972 | +0.16(+3.81%) |
Apr 04, 2014 | 4.423 | 4.466 | 4.282 | 4.299 | 54,668,120 | +0.01(+0.33%) |
Apr 03, 2014 | 4.344 | 4.344 | 4.248 | 4.285 | 49,692,576 | -0.08(-1.88%) |
Apr 02, 2014 | 4.228 | 4.372 | 4.211 | 4.367 | 50,002,392 | +0.13(+3.14%) |
Apr 01, 2014 | 4.240 | 4.262 | 4.186 | 4.234 | 47,385,956 | +0.04(+0.87%) |
Mar 31, 2014 | 4.128 | 4.223 | 4.128 | 4.197 | 49,532,052 | +0.07(+1.64%) |
Mar 28, 2014 | 4.152 | 4.189 | 4.124 | 4.129 | 50,134,144 | -0.01(-0.20%) |
Mar 27, 2014 | 4.087 | 4.180 | 4.084 | 4.138 | 101,806,032 | +0.14(+3.46%) |
Mar 26, 2014 | 3.954 | 4.055 | 3.954 | 4.000 | 49,666,484 | +0.04(+1.00%) |
Mar 25, 2014 | 3.898 | 4.011 | 3.898 | 3.960 | 65,476,768 | +0.04(+1.08%) |
Mar 24, 2014 | 3.819 | 3.940 | 3.800 | 3.918 | 79,832,816 | +0.14(+3.74%) |
Mar 21, 2014 | 3.757 | 3.872 | 3.757 | 3.776 | 73,609,072 | -0.01(-0.37%) |
Mar 20, 2014 | 3.663 | 3.799 | 3.618 | 3.791 | 58,155,092 | +0.13(+3.55%) |
Mar 19, 2014 | 3.658 | 3.728 | 3.632 | 3.661 | 25,679,898 | +0.01(+0.15%) |
Mar 18, 2014 | 3.559 | 3.666 | 3.548 | 3.655 | 41,339,484 | +0.08(+2.21%) |
Mar 17, 2014 | 3.528 | 3.593 | 3.528 | 3.576 | 22,834,856 | +0.09(+2.59%) |
Mar 14, 2014 | 3.560 | 3.562 | 3.480 | 3.486 | 41,814,484 | -0.09(-2.60%) |
Mar 13, 2014 | 3.663 | 3.672 | 3.565 | 3.579 | 24,704,526 | -0.06(-1.78%) |
Mar 12, 2014 | 3.632 | 3.644 | 3.587 | 3.644 | 26,452,060 | -0.01(-0.39%) |
Mar 11, 2014 | 3.703 | 3.734 | 3.649 | 3.658 | 27,575,912 | +0.00(+0.08%) |
Mar 10, 2014 | 3.714 | 3.714 | 3.596 | 3.655 | 33,285,820 | -0.06(-1.75%) |
Mar 07, 2014 | 3.813 | 3.816 | 3.695 | 3.720 | 23,556,700 | -0.10(-2.73%) |
Mar 06, 2014 | 3.762 | 3.856 | 3.762 | 3.824 | 32,133,356 | +0.09(+2.42%) |
Mar 05, 2014 | 3.723 | 3.754 | 3.663 | 3.734 | 36,400,616 | +0.02(+0.61%) |
Mar 04, 2014 | 3.703 | 3.748 | 3.649 | 3.711 | 29,681,144 | +0.07(+1.86%) |
Mar 03, 2014 | 3.714 | 3.717 | 3.607 | 3.644 | 29,265,986 | -0.12(-3.15%) |
Feb 28, 2014 | 3.810 | 3.812 | 3.731 | 3.762 | 29,411,388 | -0.06(-1.55%) |
Feb 27, 2014 | 3.734 | 3.830 | 3.726 | 3.822 | 30,130,594 | +0.12(+3.13%) |
Feb 26, 2014 | 3.726 | 3.734 | 3.682 | 3.706 | 27,502,184 | -0.02(-0.61%) |
Feb 25, 2014 | 3.759 | 3.768 | 3.720 | 3.728 | 23,931,914 | -0.01(-0.30%) |
Feb 24, 2014 | 3.748 | 3.793 | 3.711 | 3.740 | 30,337,246 | +0.03(+0.76%) |
Feb 21, 2014 | 3.700 | 3.734 | 3.687 | 3.711 | 39,854,932 | +0.03(+0.77%) |
Feb 20, 2014 | 3.709 | 3.728 | 3.618 | 3.683 | 35,218,868 | +0.05(+1.40%) |
Feb 19, 2014 | 3.570 | 3.672 | 3.570 | 3.632 | 39,934,260 | -0.03(-0.69%) |
Feb 18, 2014 | 3.692 | 3.726 | 3.649 | 3.658 | 38,915,684 | -0.05(-1.45%) |
Feb 14, 2014 | 3.675 | 3.711 | 3.711 | 3.711 | 31,922,234 | +0.02(+0.46%) |
Feb 13, 2014 | 3.604 | 3.709 | 3.601 | 3.695 | 30,019,382 | +0.01(+0.38%) |
Feb 12, 2014 | 3.689 | 3.738 | 3.641 | 3.680 | 36,887,344 | -0.07(-1.81%) |
Feb 11, 2014 | 3.675 | 3.759 | 3.666 | 3.748 | 48,283,700 | +0.02(+0.53%) |
Feb 10, 2014 | 3.743 | 3.748 | 3.692 | 3.728 | 39,459,284 | -0.04(-1.05%) |
Feb 07, 2014 | 3.779 | 3.830 | 3.731 | 3.768 | 62,655,124 | -0.04(-1.11%) |
Feb 06, 2014 | 3.685 | 3.816 | 3.682 | 3.810 | 56,803,428 | +0.16(+4.25%) |
Feb 05, 2014 | 3.630 | 3.669 | 3.587 | 3.655 | 43,078,336 | -0.01(-0.15%) |
Feb 04, 2014 | 3.644 | 3.711 | 3.610 | 3.661 | 103,117,912 | +0.26(+7.64%) |
Feb 03, 2014 | 3.502 | 3.508 | 3.401 | 3.401 | 51,610,988 | -0.06(-1.63%) |
Jan 31, 2014 | 3.395 | 3.548 | 3.384 | 3.457 | 53,081,144 | -0.01(-0.16%) |
Jan 30, 2014 | 3.471 | 3.491 | 3.412 | 3.463 | 57,115,796 | +0.09(+2.59%) |
Jan 29, 2014 | 3.401 | 3.429 | 3.373 | 3.375 | 51,850,116 | -0.12(-3.55%) |
Jan 28, 2014 | 3.514 | 3.550 | 3.477 | 3.500 | 37,496,120 | +0.01(+0.24%) |
Jan 27, 2014 | 3.432 | 3.505 | 3.415 | 3.491 | 48,103,500 | +0.08(+2.40%) |
Jan 24, 2014 | 3.452 | 3.454 | 3.378 | 3.409 | 49,513,004 | -0.11(-3.13%) |
Jan 23, 2014 | 3.618 | 3.621 | 3.460 | 3.519 | 42,813,368 | -0.08(-2.27%) |
Jan 22, 2014 | 3.627 | 3.644 | 3.573 | 3.601 | 35,728,128 | -0.02(-0.47%) |
Jan 21, 2014 | 3.613 | 3.632 | 3.590 | 3.618 | 34,972,168 | +0.02(+0.55%) |
Jan 17, 2014 | 3.638 | 3.598 | 3.598 | 3.598 | 46,987,280 | -0.04(-1.09%) |
Jan 16, 2014 | 3.709 | 3.714 | 3.627 | 3.638 | 50,443,496 | -0.07(-1.98%) |
Jan 15, 2014 | 3.768 | 3.768 | 3.711 | 3.711 | 27,941,428 | -0.06(-1.50%) |
Jan 14, 2014 | 3.706 | 3.775 | 3.703 | 3.768 | 47,538,896 | +0.09(+2.54%) |
Jan 13, 2014 | 3.717 | 3.754 | 3.669 | 3.675 | 24,030,828 | -0.04(-1.06%) |
Jan 10, 2014 | 3.663 | 3.726 | 3.652 | 3.714 | 26,490,288 | +0.06(+1.78%) |
Jan 09, 2014 | 3.689 | 3.689 | 3.604 | 3.649 | 43,515,384 | -0.06(-1.52%) |
Jan 08, 2014 | 3.731 | 3.751 | 3.700 | 3.706 | 21,203,714 | +0.00(+0.00%) |
Jan 07, 2014 | 3.774 | 3.779 | 3.700 | 3.706 | 28,287,748 | -0.01(-0.15%) |
Jan 06, 2014 | 3.757 | 3.762 | 3.706 | 3.711 | 35,475,232 | -0.02(-0.53%) |
Jan 03, 2014 | 3.726 | 3.748 | 3.699 | 3.731 | 23,796,024 | +0.02(+0.61%) |
Jan 02, 2014 | 3.717 | 3.740 | 3.696 | 3.709 | 27,947,602 | -0.12(-3.24%) |
Dec 31, 2013 | 3.765 | 3.833 | 3.833 | 3.833 | 13,768,910 | +0.05(+1.27%) |
Dec 30, 2013 | 3.819 | 3.847 | 3.754 | 3.785 | 30,957,256 | -0.03(-0.89%) |
Dec 27, 2013 | 3.796 | 3.839 | 3.793 | 3.819 | 25,720,824 | +0.05(+1.27%) |
Dec 26, 2013 | 3.793 | 3.813 | 3.768 | 3.771 | 11,091,208 | -0.01(-0.22%) |
Dec 24, 2013 | 3.759 | 3.802 | 3.757 | 3.779 | 7,140,910 | +0.03(+0.75%) |
Dec 23, 2013 | 3.748 | 3.774 | 3.728 | 3.751 | 27,998,916 | +0.04(+1.14%) |
Dec 20, 2013 | 3.779 | 3.791 | 3.700 | 3.709 | 49,769,336 | -0.12(-3.24%) |
Dec 19, 2013 | 3.796 | 3.861 | 3.774 | 3.833 | 27,529,210 | -0.04(-1.02%) |
Dec 18, 2013 | 3.776 | 3.894 | 3.748 | 3.872 | 33,452,568 | +0.10(+2.70%) |
Dec 17, 2013 | 3.796 | 3.805 | 3.758 | 3.771 | 22,784,196 | +0.01(+0.15%) |
Dec 16, 2013 | 3.776 | 3.836 | 3.754 | 3.765 | 19,348,490 | +0.00(+0.08%) |
Dec 13, 2013 | 3.762 | 3.785 | 3.719 | 3.762 | 31,212,234 | +0.00(+0.08%) |
Dec 12, 2013 | 3.695 | 3.768 | 3.675 | 3.759 | 30,398,264 | +0.05(+1.29%) |
Dec 11, 2013 | 3.796 | 3.802 | 3.699 | 3.711 | 27,349,806 | -0.15(-3.81%) |
Dec 10, 2013 | 3.858 | 3.881 | 3.850 | 3.858 | 21,662,286 | -0.01(-0.15%) |
Dec 09, 2013 | 3.872 | 3.915 | 3.836 | 3.864 | 26,700,106 | +0.03(+0.74%) |
Dec 06, 2013 | 3.774 | 3.861 | 3.757 | 3.836 | 45,528,020 | +0.09(+2.49%) |
Dec 05, 2013 | 3.697 | 3.751 | 3.695 | 3.743 | 32,613,338 | +0.02(+0.45%) |
Dec 04, 2013 | 3.731 | 3.779 | 3.700 | 3.726 | 35,278,772 | -0.05(-1.42%) |
Dec 03, 2013 | 3.816 | 3.870 | 3.745 | 3.779 | 28,581,462 | -0.04(-1.04%) |
Dec 02, 2013 | 3.954 | 3.991 | 3.819 | 3.819 | 29,121,916 | -0.16(-3.91%) |
Nov 29, 2013 | 3.935 | 3.994 | 3.923 | 3.974 | 20,212,928 | -0.02(-0.42%) |
Nov 27, 2013 | 3.991 | 4.025 | 3.963 | 3.991 | 26,833,928 | +0.08(+2.02%) |
Nov 26, 2013 | 3.971 | 3.988 | 3.912 | 3.912 | 32,188,374 | +0.01(+0.14%) |
Nov 25, 2013 | 3.935 | 3.946 | 3.846 | 3.906 | 32,558,752 | -0.12(-2.88%) |
Nov 22, 2013 | 3.985 | 4.043 | 3.966 | 4.022 | 36,201,088 | +0.02(+0.42%) |
Nov 21, 2013 | 4.019 | 4.055 | 3.988 | 4.005 | 36,719,584 | -0.10(-2.48%) |
Nov 20, 2013 | 4.101 | 4.178 | 4.079 | 4.107 | 40,352,964 | +0.00(+0.00%) |
Nov 19, 2013 | 4.197 | 4.211 | 4.090 | 4.107 | 34,024,840 | -0.11(-2.55%) |
Nov 18, 2013 | 4.175 | 4.240 | 4.166 | 4.214 | 29,279,056 | +0.08(+1.84%) |
Nov 15, 2013 | 4.096 | 4.180 | 4.096 | 4.138 | 24,582,166 | +0.01(+0.21%) |
Nov 14, 2013 | 4.025 | 4.135 | 4.017 | 4.129 | 40,141,264 | +0.25(+6.33%) |
Nov 12, 2013 | 3.929 | 3.949 | 3.872 | 3.884 | 24,205,844 | -0.02(-0.43%) |
Nov 11, 2013 | 3.909 | 3.926 | 3.861 | 3.901 | 19,328,206 | -0.02(-0.58%) |
Nov 08, 2013 | 3.980 | 3.980 | 3.857 | 3.923 | 42,459,972 | -0.10(-2.53%) |
Nov 07, 2013 | 4.127 | 4.138 | 4.011 | 4.025 | 32,071,148 | -0.11(-2.73%) |
Nov 06, 2013 | 4.129 | 4.161 | 4.113 | 4.138 | 29,722,496 | -0.00(-0.07%) |
Nov 05, 2013 | 4.203 | 4.228 | 4.138 | 4.141 | 36,109,788 | -0.18(-4.06%) |
Nov 04, 2013 | 4.327 | 4.364 | 4.307 | 4.316 | 21,174,412 | +0.05(+1.13%) |
Nov 01, 2013 | 4.279 | 4.344 | 4.245 | 4.268 | 61,102,892 | -0.08(-1.95%) |
Oct 31, 2013 | 4.449 | 4.454 | 4.305 | 4.353 | 40,593,152 | -0.10(-2.22%) |
Oct 30, 2013 | 4.415 | 4.477 | 4.409 | 4.451 | 28,321,994 | -0.01(-0.32%) |
Oct 29, 2013 | 4.454 | 4.491 | 4.423 | 4.466 | 52,004,964 | +0.15(+3.47%) |
Oct 28, 2013 | 4.288 | 4.316 | 4.245 | 4.316 | 19,778,168 | +0.06(+1.33%) |
Oct 25, 2013 | 4.271 | 4.293 | 4.248 | 4.259 | 16,160,369 | +0.01(+0.20%) |
Oct 24, 2013 | 4.240 | 4.262 | 4.206 | 4.251 | 25,880,564 | -0.03(-0.66%) |
Oct 23, 2013 | 4.347 | 4.355 | 4.274 | 4.279 | 34,735,296 | -0.11(-2.57%) |
Oct 22, 2013 | 4.333 | 4.406 | 4.331 | 4.392 | 50,503,460 | +0.05(+1.17%) |
Oct 21, 2013 | 4.387 | 4.392 | 4.302 | 4.341 | 46,645,396 | -0.04(-0.90%) |
Oct 18, 2013 | 4.344 | 4.384 | 4.336 | 4.381 | 51,140,420 | +0.04(+0.91%) |
Oct 17, 2013 | 4.293 | 4.344 | 4.290 | 4.341 | 43,198,824 | +0.08(+1.92%) |
Oct 16, 2013 | 4.217 | 4.305 | 4.209 | 4.259 | 38,696,584 | +0.08(+1.82%) |
Oct 15, 2013 | 4.178 | 4.189 | 4.132 | 4.183 | 55,308,020 | -0.02(-0.40%) |
Oct 14, 2013 | 4.107 | 4.209 | 4.101 | 4.200 | 48,408,436 | +0.05(+1.09%) |
Oct 11, 2013 | 4.172 | 4.197 | 4.132 | 4.155 | 32,983,750 | -0.05(-1.21%) |
Oct 10, 2013 | 4.138 | 4.206 | 4.090 | 4.206 | 49,055,952 | +0.12(+3.04%) |
Oct 09, 2013 | 4.042 | 4.098 | 4.039 | 4.081 | 36,991,948 | +0.06(+1.62%) |
Oct 08, 2013 | 4.065 | 4.070 | 3.971 | 4.017 | 41,956,064 | -0.04(-0.91%) |
Oct 07, 2013 | 4.022 | 4.077 | 4.017 | 4.053 | 31,324,248 | -0.01(-0.35%) |
Oct 04, 2013 | 4.017 | 4.081 | 4.014 | 4.067 | 20,359,008 | +0.01(+0.14%) |
Oct 03, 2013 | 4.028 | 4.070 | 4.025 | 4.062 | 31,486,914 | +0.00(+0.00%) |
Oct 02, 2013 | 4.048 | 4.081 | 4.036 | 4.062 | 34,658,404 | +0.02(+0.42%) |
Oct 01, 2013 | 3.991 | 4.048 | 3.974 | 4.045 | 30,302,978 | +0.01(+0.14%) |
Sep 27, 2013 | 3.969 | 4.065 | 3.966 | 4.039 | 39,311,852 | +0.06(+1.63%) |
Sep 26, 2013 | 3.997 | 4.000 | 3.953 | 3.974 | 29,868,116 | +0.00(+0.00%) |
Sep 25, 2013 | 4.019 | 4.019 | 3.954 | 3.974 | 31,696,562 | -0.05(-1.12%) |
Sep 24, 2013 | 4.042 | 4.084 | 4.002 | 4.019 | 26,882,330 | -0.03(-0.63%) |
Sep 23, 2013 | 4.050 | 4.062 | 4.005 | 4.045 | 40,413,060 | +0.05(+1.13%) |
Sep 20, 2013 | 4.155 | 4.158 | 3.990 | 4.000 | 43,473,588 | -0.12(-2.88%) |
Sep 19, 2013 | 4.144 | 4.155 | 4.048 | 4.118 | 107,239,816 | -0.08(-2.02%) |
Sep 18, 2013 | 3.954 | 4.220 | 3.952 | 4.203 | 58,223,544 | +0.26(+6.59%) |
Sep 17, 2013 | 3.887 | 3.946 | 3.887 | 3.943 | 31,409,426 | +0.10(+2.57%) |
Sep 16, 2013 | 3.937 | 3.946 | 3.830 | 3.844 | 26,695,826 | -0.03(-0.73%) |
Sep 13, 2013 | 3.813 | 3.875 | 3.799 | 3.872 | 37,785,820 | +0.06(+1.48%) |
Sep 12, 2013 | 3.833 | 3.836 | 3.782 | 3.816 | 34,148,992 | -0.01(-0.30%) |
Sep 11, 2013 | 3.805 | 3.833 | 3.771 | 3.827 | 32,104,740 | -0.02(-0.59%) |
Sep 10, 2013 | 3.856 | 3.885 | 3.809 | 3.850 | 44,015,920 | +0.01(+0.37%) |
Sep 09, 2013 | 3.711 | 3.856 | 3.711 | 3.836 | 36,360,616 | +0.14(+3.74%) |
Sep 06, 2013 | 3.666 | 3.706 | 3.635 | 3.697 | 52,564,832 | +0.12(+3.23%) |
Sep 05, 2013 | 3.494 | 3.587 | 3.486 | 3.582 | 38,140,596 | +0.11(+3.17%) |
Sep 04, 2013 | 3.443 | 3.500 | 3.435 | 3.471 | 19,692,534 | +0.01(+0.24%) |
Sep 03, 2013 | 3.466 | 3.486 | 3.429 | 3.463 | 32,464,110 | +0.03(+0.74%) |
Aug 30, 2013 | 3.440 | 3.463 | 3.387 | 3.437 | 36,434,512 | +0.03(+0.83%) |
Aug 29, 2013 | 3.409 | 3.480 | 3.385 | 3.409 | 29,159,826 | +0.00(+0.00%) |
Aug 28, 2013 | 3.367 | 3.460 | 3.336 | 3.409 | 38,085,448 | +0.04(+1.26%) |
Aug 27, 2013 | 3.353 | 3.391 | 3.322 | 3.367 | 35,888,284 | -0.08(-2.38%) |
Aug 26, 2013 | 3.534 | 3.539 | 3.429 | 3.449 | 22,967,520 | -0.08(-2.40%) |
Aug 23, 2013 | 3.389 | 3.550 | 3.373 | 3.534 | 44,635,596 | +0.23(+7.01%) |
Aug 22, 2013 | 3.319 | 3.361 | 3.279 | 3.302 | 38,182,208 | +0.00(+0.00%) |
Aug 21, 2013 | 3.378 | 3.389 | 3.282 | 3.302 | 54,214,056 | -0.10(-2.83%) |
Aug 20, 2013 | 3.384 | 3.473 | 3.381 | 3.398 | 45,262,912 | +0.03(+0.75%) |
Aug 19, 2013 | 3.426 | 3.429 | 3.367 | 3.373 | 40,420,936 | -0.08(-2.29%) |
Aug 16, 2013 | 3.548 | 3.553 | 3.436 | 3.452 | 54,711,628 | -0.16(-4.53%) |
Aug 15, 2013 | 3.587 | 3.641 | 3.548 | 3.615 | 40,893,152 | -0.06(-1.54%) |
Aug 14, 2013 | 3.692 | 3.728 | 3.661 | 3.672 | 32,666,372 | -0.06(-1.52%) |
Aug 13, 2013 | 3.734 | 3.748 | 3.666 | 3.728 | 30,861,772 | -0.01(-0.23%) |
Aug 12, 2013 | 3.695 | 3.788 | 3.692 | 3.737 | 83,509,008 | +0.08(+2.16%) |
Aug 09, 2013 | 3.627 | 3.680 | 3.593 | 3.658 | 34,984,152 | +0.06(+1.57%) |
Aug 08, 2013 | 3.526 | 3.624 | 3.500 | 3.601 | 41,867,820 | +0.14(+4.17%) |
Aug 07, 2013 | 3.454 | 3.502 | 3.435 | 3.457 | 25,449,132 | -0.07(-2.00%) |
Aug 06, 2013 | 3.601 | 3.621 | 3.512 | 3.528 | 34,949,508 | -0.08(-2.27%) |
Aug 05, 2013 | 3.666 | 3.695 | 3.590 | 3.610 | 30,773,456 | -0.11(-3.03%) |
Aug 02, 2013 | 3.680 | 3.740 | 3.672 | 3.723 | 41,365,152 | +0.02(+0.61%) |
Aug 01, 2013 | 3.632 | 3.703 | 3.627 | 3.700 | 64,487,472 | +0.10(+2.75%) |
Jul 31, 2013 | 3.590 | 3.647 | 3.550 | 3.601 | 57,462,980 | -0.02(-0.47%) |
Jul 30, 2013 | 3.709 | 3.709 | 3.610 | 3.618 | 49,633,572 | +0.02(+0.55%) |
Jul 29, 2013 | 3.635 | 3.641 | 3.559 | 3.598 | 22,944,514 | -0.02(-0.55%) |
Jul 26, 2013 | 3.632 | 3.645 | 3.545 | 3.618 | 35,165,464 | -0.03(-0.93%) |
Jul 25, 2013 | 3.615 | 3.668 | 3.593 | 3.652 | 26,413,844 | +0.02(+0.54%) |
Jul 24, 2013 | 3.700 | 3.720 | 3.574 | 3.632 | 73,029,736 | -0.11(-2.94%) |
Jul 23, 2013 | 3.703 | 3.771 | 3.687 | 3.743 | 51,562,324 | +0.08(+2.32%) |
Jul 22, 2013 | 3.615 | 3.666 | 3.521 | 3.658 | 50,194,744 | +0.11(+3.02%) |
Jul 19, 2013 | 3.573 | 3.584 | 3.536 | 3.550 | 23,780,014 | -0.03(-0.95%) |
Jul 18, 2013 | 3.562 | 3.618 | 3.553 | 3.584 | 33,843,532 | +0.01(+0.40%) |
Jul 17, 2013 | 3.539 | 3.598 | 3.534 | 3.570 | 35,288,064 | +0.07(+2.10%) |
Jul 16, 2013 | 3.536 | 3.539 | 3.463 | 3.497 | 22,618,998 | -0.02(-0.64%) |
Jul 15, 2013 | 3.415 | 3.545 | 3.415 | 3.519 | 32,371,012 | +0.11(+3.32%) |
Jul 12, 2013 | 3.437 | 3.440 | 3.370 | 3.406 | 22,502,134 | -0.05(-1.55%) |
Jul 11, 2013 | 3.432 | 3.460 | 3.356 | 3.460 | 66,403,888 | +0.12(+3.55%) |
Jul 10, 2013 | 3.367 | 3.398 | 3.316 | 3.341 | 68,012,504 | -0.06(-1.83%) |
Jul 09, 2013 | 3.387 | 3.412 | 3.343 | 3.404 | 22,310,938 | +0.06(+1.82%) |
Jul 08, 2013 | 3.336 | 3.409 | 3.279 | 3.343 | 53,488,768 | +0.04(+1.15%) |
Jul 05, 2013 | 3.367 | 3.370 | 3.214 | 3.305 | 86,471,232 | -0.09(-2.58%) |
Jul 03, 2013 | 3.412 | 3.418 | 3.316 | 3.392 | 74,805,352 | -0.02(-0.50%) |
Jul 02, 2013 | 3.539 | 3.565 | 3.358 | 3.409 | 68,943,736 | -0.19(-5.26%) |
Jul 01, 2013 | 3.618 | 3.675 | 3.590 | 3.598 | 31,029,512 | -0.05(-1.39%) |
Jun 28, 2013 | 3.596 | 3.652 | 3.579 | 3.649 | 43,767,460 | +0.05(+1.25%) |
Jun 26, 2013 | 3.584 | 3.678 | 3.584 | 3.604 | 52,753,936 | +0.06(+1.84%) |
Jun 25, 2013 | 3.570 | 3.576 | 3.467 | 3.539 | 42,758,032 | +0.04(+1.05%) |
Jun 24, 2013 | 3.522 | 3.567 | 3.426 | 3.502 | 73,161,752 | -0.11(-3.05%) |
Jun 21, 2013 | 3.632 | 3.632 | 3.542 | 3.613 | 67,955,904 | +0.02(+0.47%) |
Jun 20, 2013 | 3.517 | 3.627 | 3.435 | 3.596 | 108,328,336 | -0.09(-2.53%) |
Jun 19, 2013 | 3.816 | 3.824 | 3.649 | 3.689 | 46,811,460 | -0.12(-3.12%) |
Jun 18, 2013 | 3.822 | 3.853 | 3.776 | 3.808 | 39,914,740 | -0.06(-1.68%) |
Jun 17, 2013 | 3.892 | 3.926 | 3.836 | 3.872 | 28,421,122 | -0.02(-0.44%) |
Jun 14, 2013 | 3.991 | 3.994 | 3.881 | 3.889 | 38,863,432 | -0.07(-1.71%) |
Jun 13, 2013 | 3.960 | 3.988 | 3.912 | 3.957 | 65,755,380 | +0.01(+0.36%) |
Jun 12, 2013 | 4.025 | 4.028 | 3.895 | 3.943 | 59,705,968 | -0.06(-1.41%) |
Jun 11, 2013 | 4.008 | 4.050 | 3.971 | 4.000 | 40,570,088 | -0.11(-2.75%) |
Jun 10, 2013 | 4.081 | 4.129 | 4.031 | 4.113 | 36,558,292 | -0.05(-1.15%) |
Jun 07, 2013 | 4.110 | 4.206 | 4.072 | 4.161 | 45,673,704 | -0.03(-0.74%) |
Jun 06, 2013 | 4.098 | 4.194 | 4.067 | 4.192 | 35,006,432 | +0.07(+1.71%) |
Jun 05, 2013 | 4.259 | 4.262 | 4.118 | 4.121 | 37,149,900 | -0.12(-2.73%) |
Jun 04, 2013 | 4.285 | 4.293 | 4.192 | 4.237 | 44,483,300 | -0.05(-1.12%) |
Jun 03, 2013 | 4.268 | 4.296 | 4.211 | 4.285 | 41,935,892 | +0.04(+0.86%) |
May 31, 2013 | 4.265 | 4.282 | 4.192 | 4.248 | 44,710,288 | -0.05(-1.25%) |
May 30, 2013 | 4.288 | 4.353 | 4.240 | 4.302 | 29,513,266 | +0.01(+0.26%) |
May 29, 2013 | 4.446 | 4.474 | 4.265 | 4.290 | 44,231,240 | -0.21(-4.76%) |
May 28, 2013 | 4.539 | 4.567 | 4.485 | 4.505 | 18,683,220 | -0.01(-0.31%) |
May 24, 2013 | 4.533 | 4.536 | 4.460 | 4.519 | 29,910,876 | +0.00(+0.00%) |
May 23, 2013 | 4.519 | 4.548 | 4.471 | 4.519 | 33,224,482 | -0.02(-0.50%) |
May 22, 2013 | 4.548 | 4.641 | 4.535 | 4.542 | 41,667,092 | +0.02(+0.37%) |
May 21, 2013 | 4.505 | 4.528 | 4.437 | 4.525 | 45,619,880 | +0.05(+1.10%) |
May 20, 2013 | 4.481 | 4.496 | 4.420 | 4.476 | 28,250,480 | +0.05(+1.22%) |
May 17, 2013 | 4.399 | 4.435 | 4.396 | 4.422 | 21,828,562 | +0.02(+0.41%) |
May 16, 2013 | 4.435 | 4.460 | 4.391 | 4.404 | 28,909,752 | -0.05(-1.04%) |
May 15, 2013 | 4.388 | 4.490 | 4.386 | 4.450 | 38,174,024 | +0.07(+1.70%) |
May 13, 2013 | 4.409 | 4.409 | 4.345 | 4.375 | 14,700,108 | -0.02(-0.47%) |
May 10, 2013 | 4.458 | 4.468 | 4.378 | 4.396 | 22,074,604 | -0.04(-0.81%) |
May 09, 2013 | 4.504 | 4.553 | 4.396 | 4.432 | 34,368,808 | -0.07(-1.54%) |
May 08, 2013 | 4.488 | 4.542 | 4.478 | 4.501 | 43,246,980 | +0.07(+1.62%) |
May 07, 2013 | 4.304 | 4.442 | 4.304 | 4.429 | 30,385,190 | +0.16(+3.73%) |
May 06, 2013 | 4.306 | 4.311 | 4.242 | 4.270 | 18,543,132 | -0.04(-0.83%) |
May 03, 2013 | 4.298 | 4.360 | 4.237 | 4.306 | 33,233,368 | +0.07(+1.64%) |
May 02, 2013 | 4.350 | 4.365 | 4.237 | 4.237 | 31,027,348 | -0.05(-1.20%) |