Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 3.765 | 3.833 | 3.833 | 3.833 | 13,768,541 | +0.05(+1.27%) |
Dec 30, 2013 | 3.819 | 3.847 | 3.754 | 3.785 | 30,956,426 | -0.03(-0.89%) |
Dec 27, 2013 | 3.796 | 3.839 | 3.793 | 3.819 | 25,720,136 | +0.05(+1.27%) |
Dec 26, 2013 | 3.793 | 3.813 | 3.768 | 3.771 | 11,090,910 | -0.01(-0.22%) |
Dec 24, 2013 | 3.760 | 3.802 | 3.757 | 3.779 | 7,140,718 | +0.03(+0.75%) |
Dec 23, 2013 | 3.748 | 3.774 | 3.729 | 3.751 | 27,998,166 | +0.04(+1.14%) |
Dec 20, 2013 | 3.779 | 3.791 | 3.700 | 3.709 | 49,768,004 | -0.12(-3.24%) |
Dec 19, 2013 | 3.796 | 3.861 | 3.774 | 3.833 | 27,528,472 | -0.04(-1.02%) |
Dec 18, 2013 | 3.777 | 3.894 | 3.748 | 3.873 | 33,451,672 | +0.10(+2.70%) |
Dec 17, 2013 | 3.796 | 3.805 | 3.758 | 3.771 | 22,783,586 | +0.01(+0.15%) |
Dec 16, 2013 | 3.777 | 3.836 | 3.754 | 3.765 | 19,347,970 | +0.00(+0.08%) |
Dec 13, 2013 | 3.762 | 3.785 | 3.719 | 3.762 | 31,211,398 | +0.00(+0.08%) |
Dec 12, 2013 | 3.695 | 3.768 | 3.675 | 3.760 | 30,397,450 | +0.05(+1.29%) |
Dec 11, 2013 | 3.796 | 3.802 | 3.699 | 3.712 | 27,349,072 | -0.15(-3.81%) |
Dec 10, 2013 | 3.858 | 3.881 | 3.850 | 3.858 | 21,661,706 | -0.01(-0.15%) |
Dec 09, 2013 | 3.873 | 3.915 | 3.836 | 3.864 | 26,699,390 | +0.03(+0.74%) |
Dec 06, 2013 | 3.774 | 3.861 | 3.757 | 3.836 | 45,526,800 | +0.09(+2.49%) |
Dec 05, 2013 | 3.697 | 3.751 | 3.695 | 3.743 | 32,612,464 | +0.02(+0.45%) |
Dec 04, 2013 | 3.731 | 3.779 | 3.700 | 3.726 | 35,277,828 | -0.05(-1.42%) |
Dec 03, 2013 | 3.816 | 3.870 | 3.745 | 3.779 | 28,580,696 | -0.04(-1.04%) |
Dec 02, 2013 | 3.954 | 3.991 | 3.819 | 3.819 | 29,121,136 | -0.16(-3.91%) |
Nov 29, 2013 | 3.935 | 3.994 | 3.923 | 3.974 | 20,212,386 | -0.02(-0.42%) |
Nov 27, 2013 | 3.991 | 4.025 | 3.963 | 3.991 | 26,833,210 | +0.08(+2.02%) |
Nov 26, 2013 | 3.971 | 3.988 | 3.912 | 3.912 | 32,187,512 | +0.01(+0.14%) |
Nov 25, 2013 | 3.935 | 3.946 | 3.846 | 3.906 | 32,557,880 | -0.12(-2.88%) |
Nov 22, 2013 | 3.986 | 4.043 | 3.966 | 4.022 | 36,200,120 | +0.02(+0.42%) |
Nov 21, 2013 | 4.019 | 4.055 | 3.988 | 4.005 | 36,718,600 | -0.10(-2.48%) |
Nov 20, 2013 | 4.101 | 4.178 | 4.079 | 4.107 | 40,351,880 | +0.00(+0.00%) |
Nov 19, 2013 | 4.197 | 4.212 | 4.090 | 4.107 | 34,023,928 | -0.11(-2.55%) |
Nov 18, 2013 | 4.175 | 4.240 | 4.166 | 4.214 | 29,278,272 | +0.08(+1.84%) |
Nov 15, 2013 | 4.096 | 4.180 | 4.096 | 4.138 | 24,581,508 | +0.01(+0.21%) |
Nov 14, 2013 | 4.025 | 4.135 | 4.017 | 4.130 | 40,140,188 | +0.25(+6.33%) |
Nov 12, 2013 | 3.929 | 3.949 | 3.873 | 3.884 | 24,205,196 | -0.02(-0.43%) |
Nov 11, 2013 | 3.909 | 3.926 | 3.861 | 3.901 | 19,327,688 | -0.02(-0.58%) |
Nov 08, 2013 | 3.980 | 3.980 | 3.857 | 3.923 | 42,458,836 | -0.10(-2.53%) |
Nov 07, 2013 | 4.127 | 4.138 | 4.011 | 4.025 | 32,070,290 | -0.11(-2.73%) |
Nov 06, 2013 | 4.130 | 4.161 | 4.113 | 4.138 | 29,721,700 | -0.00(-0.07%) |
Nov 05, 2013 | 4.203 | 4.228 | 4.138 | 4.141 | 36,108,820 | -0.18(-4.06%) |
Nov 04, 2013 | 4.327 | 4.364 | 4.308 | 4.316 | 21,173,844 | +0.05(+1.13%) |
Nov 01, 2013 | 4.279 | 4.344 | 4.245 | 4.268 | 61,101,256 | -0.08(-1.95%) |
Oct 31, 2013 | 4.449 | 4.454 | 4.305 | 4.353 | 40,592,064 | -0.10(-2.22%) |
Oct 30, 2013 | 4.415 | 4.477 | 4.409 | 4.452 | 28,321,236 | -0.01(-0.32%) |
Oct 29, 2013 | 4.454 | 4.491 | 4.423 | 4.466 | 52,003,568 | +0.15(+3.47%) |
Oct 28, 2013 | 4.288 | 4.316 | 4.245 | 4.316 | 19,777,638 | +0.06(+1.33%) |
Oct 25, 2013 | 4.271 | 4.293 | 4.248 | 4.260 | 16,159,936 | +0.01(+0.20%) |
Oct 24, 2013 | 4.240 | 4.262 | 4.206 | 4.251 | 25,879,870 | -0.03(-0.66%) |
Oct 23, 2013 | 4.347 | 4.356 | 4.274 | 4.279 | 34,734,364 | -0.11(-2.57%) |
Oct 22, 2013 | 4.333 | 4.406 | 4.332 | 4.392 | 50,502,108 | +0.05(+1.17%) |
Oct 21, 2013 | 4.387 | 4.392 | 4.302 | 4.341 | 46,644,144 | -0.04(-0.90%) |
Oct 18, 2013 | 4.344 | 4.384 | 4.336 | 4.381 | 51,139,048 | +0.04(+0.91%) |
Oct 17, 2013 | 4.293 | 4.344 | 4.291 | 4.341 | 43,197,664 | +0.08(+1.92%) |
Oct 16, 2013 | 4.217 | 4.305 | 4.209 | 4.260 | 38,695,544 | +0.08(+1.82%) |
Oct 15, 2013 | 4.178 | 4.189 | 4.132 | 4.183 | 55,306,540 | -0.02(-0.40%) |
Oct 14, 2013 | 4.107 | 4.209 | 4.101 | 4.200 | 48,407,136 | +0.05(+1.09%) |
Oct 11, 2013 | 4.172 | 4.197 | 4.132 | 4.155 | 32,982,866 | -0.05(-1.21%) |
Oct 10, 2013 | 4.138 | 4.206 | 4.090 | 4.206 | 49,054,640 | +0.12(+3.04%) |
Oct 09, 2013 | 4.042 | 4.099 | 4.039 | 4.082 | 36,990,956 | +0.06(+1.62%) |
Oct 08, 2013 | 4.065 | 4.070 | 3.971 | 4.017 | 41,954,940 | -0.04(-0.91%) |
Oct 07, 2013 | 4.022 | 4.077 | 4.017 | 4.053 | 31,323,408 | -0.01(-0.35%) |
Oct 04, 2013 | 4.017 | 4.082 | 4.014 | 4.067 | 20,358,462 | +0.01(+0.14%) |
Oct 03, 2013 | 4.028 | 4.070 | 4.025 | 4.062 | 31,486,070 | +0.00(+0.00%) |
Oct 02, 2013 | 4.048 | 4.082 | 4.036 | 4.062 | 34,657,476 | +0.02(+0.42%) |
Oct 01, 2013 | 3.991 | 4.048 | 3.974 | 4.045 | 30,302,166 | +0.01(+0.14%) |
Sep 27, 2013 | 3.969 | 4.065 | 3.966 | 4.039 | 39,310,800 | +0.06(+1.63%) |
Sep 26, 2013 | 3.997 | 4.000 | 3.953 | 3.974 | 29,867,316 | +0.00(+0.00%) |
Sep 25, 2013 | 4.019 | 4.019 | 3.954 | 3.974 | 31,695,712 | -0.05(-1.12%) |
Sep 24, 2013 | 4.042 | 4.084 | 4.003 | 4.019 | 26,881,608 | -0.03(-0.63%) |
Sep 23, 2013 | 4.051 | 4.062 | 4.005 | 4.045 | 40,411,976 | +0.05(+1.13%) |
Sep 20, 2013 | 4.155 | 4.158 | 3.990 | 4.000 | 43,472,424 | -0.12(-2.88%) |
Sep 19, 2013 | 4.144 | 4.155 | 4.048 | 4.118 | 107,236,936 | -0.08(-2.02%) |
Sep 18, 2013 | 3.954 | 4.220 | 3.952 | 4.203 | 58,221,984 | +0.26(+6.59%) |
Sep 17, 2013 | 3.887 | 3.946 | 3.887 | 3.943 | 31,408,584 | +0.10(+2.57%) |
Sep 16, 2013 | 3.938 | 3.946 | 3.830 | 3.844 | 26,695,110 | -0.03(-0.73%) |
Sep 13, 2013 | 3.813 | 3.875 | 3.799 | 3.873 | 37,784,804 | +0.06(+1.48%) |
Sep 12, 2013 | 3.833 | 3.836 | 3.782 | 3.816 | 34,148,080 | -0.01(-0.30%) |
Sep 11, 2013 | 3.805 | 3.833 | 3.771 | 3.827 | 32,103,880 | -0.02(-0.59%) |
Sep 10, 2013 | 3.856 | 3.885 | 3.809 | 3.850 | 44,014,744 | +0.01(+0.37%) |
Sep 09, 2013 | 3.712 | 3.856 | 3.712 | 3.836 | 36,359,640 | +0.14(+3.74%) |
Sep 06, 2013 | 3.666 | 3.706 | 3.635 | 3.697 | 52,563,424 | +0.12(+3.23%) |
Sep 05, 2013 | 3.494 | 3.587 | 3.486 | 3.582 | 38,139,576 | +0.11(+3.17%) |
Sep 04, 2013 | 3.443 | 3.500 | 3.435 | 3.471 | 19,692,006 | +0.01(+0.24%) |
Sep 03, 2013 | 3.466 | 3.486 | 3.429 | 3.463 | 32,463,240 | +0.03(+0.74%) |
Aug 30, 2013 | 3.440 | 3.463 | 3.387 | 3.438 | 36,433,536 | +0.03(+0.83%) |
Aug 29, 2013 | 3.409 | 3.480 | 3.385 | 3.409 | 29,159,046 | +0.00(+0.00%) |
Aug 28, 2013 | 3.367 | 3.460 | 3.336 | 3.409 | 38,084,428 | +0.04(+1.26%) |
Aug 27, 2013 | 3.353 | 3.391 | 3.322 | 3.367 | 35,887,324 | -0.08(-2.37%) |
Aug 26, 2013 | 3.534 | 3.539 | 3.429 | 3.449 | 22,966,904 | -0.08(-2.40%) |
Aug 23, 2013 | 3.390 | 3.551 | 3.373 | 3.534 | 44,634,400 | +0.23(+7.01%) |
Aug 22, 2013 | 3.319 | 3.361 | 3.279 | 3.302 | 38,181,184 | +0.00(+0.00%) |
Aug 21, 2013 | 3.378 | 3.390 | 3.282 | 3.302 | 54,212,604 | -0.10(-2.83%) |
Aug 20, 2013 | 3.384 | 3.473 | 3.381 | 3.398 | 45,261,700 | +0.03(+0.75%) |
Aug 19, 2013 | 3.426 | 3.429 | 3.367 | 3.373 | 40,419,856 | -0.08(-2.29%) |
Aug 16, 2013 | 3.548 | 3.553 | 3.436 | 3.452 | 54,710,164 | -0.16(-4.53%) |
Aug 15, 2013 | 3.587 | 3.641 | 3.548 | 3.616 | 40,892,056 | -0.06(-1.54%) |
Aug 14, 2013 | 3.692 | 3.729 | 3.661 | 3.672 | 32,665,498 | -0.06(-1.52%) |
Aug 13, 2013 | 3.734 | 3.748 | 3.666 | 3.729 | 30,860,944 | -0.01(-0.23%) |
Aug 12, 2013 | 3.695 | 3.788 | 3.692 | 3.737 | 83,506,768 | +0.08(+2.16%) |
Aug 09, 2013 | 3.627 | 3.680 | 3.593 | 3.658 | 34,983,216 | +0.06(+1.57%) |
Aug 08, 2013 | 3.527 | 3.624 | 3.500 | 3.601 | 41,866,700 | +0.14(+4.17%) |
Aug 07, 2013 | 3.455 | 3.503 | 3.435 | 3.457 | 25,448,450 | -0.07(-2.00%) |
Aug 06, 2013 | 3.601 | 3.621 | 3.512 | 3.528 | 34,948,572 | -0.08(-2.27%) |
Aug 05, 2013 | 3.666 | 3.695 | 3.590 | 3.610 | 30,772,632 | -0.11(-3.04%) |
Aug 02, 2013 | 3.680 | 3.740 | 3.672 | 3.723 | 41,364,044 | +0.02(+0.61%) |
Aug 01, 2013 | 3.632 | 3.703 | 3.627 | 3.700 | 64,485,744 | +0.10(+2.75%) |
Jul 31, 2013 | 3.590 | 3.647 | 3.551 | 3.601 | 57,461,440 | -0.02(-0.47%) |
Jul 30, 2013 | 3.709 | 3.709 | 3.610 | 3.618 | 49,632,240 | +0.02(+0.55%) |
Jul 29, 2013 | 3.635 | 3.641 | 3.559 | 3.599 | 22,943,900 | -0.02(-0.55%) |
Jul 26, 2013 | 3.632 | 3.645 | 3.545 | 3.618 | 35,164,520 | -0.03(-0.93%) |
Jul 25, 2013 | 3.616 | 3.668 | 3.593 | 3.652 | 26,413,136 | +0.02(+0.54%) |
Jul 24, 2013 | 3.700 | 3.720 | 3.575 | 3.632 | 73,027,776 | -0.11(-2.94%) |
Jul 23, 2013 | 3.703 | 3.771 | 3.688 | 3.743 | 51,560,940 | +0.08(+2.32%) |
Jul 22, 2013 | 3.616 | 3.666 | 3.521 | 3.658 | 50,193,396 | +0.11(+3.02%) |
Jul 19, 2013 | 3.573 | 3.584 | 3.536 | 3.551 | 23,779,376 | -0.03(-0.95%) |
Jul 18, 2013 | 3.562 | 3.618 | 3.553 | 3.584 | 33,842,624 | +0.01(+0.40%) |
Jul 17, 2013 | 3.539 | 3.599 | 3.534 | 3.570 | 35,287,116 | +0.07(+2.10%) |
Jul 16, 2013 | 3.536 | 3.539 | 3.463 | 3.497 | 22,618,392 | -0.02(-0.64%) |
Jul 15, 2013 | 3.415 | 3.545 | 3.415 | 3.519 | 32,370,144 | +0.11(+3.32%) |
Jul 12, 2013 | 3.438 | 3.440 | 3.370 | 3.406 | 22,501,530 | -0.05(-1.55%) |
Jul 11, 2013 | 3.432 | 3.460 | 3.356 | 3.460 | 66,402,108 | +0.12(+3.55%) |
Jul 10, 2013 | 3.367 | 3.398 | 3.316 | 3.342 | 68,010,680 | -0.06(-1.83%) |
Jul 09, 2013 | 3.387 | 3.412 | 3.343 | 3.404 | 22,310,340 | +0.06(+1.82%) |
Jul 08, 2013 | 3.336 | 3.409 | 3.279 | 3.343 | 53,487,332 | +0.04(+1.15%) |
Jul 05, 2013 | 3.367 | 3.370 | 3.214 | 3.305 | 86,468,920 | -0.09(-2.58%) |
Jul 03, 2013 | 3.412 | 3.418 | 3.316 | 3.392 | 74,803,352 | -0.02(-0.50%) |
Jul 02, 2013 | 3.539 | 3.565 | 3.358 | 3.409 | 68,941,888 | -0.19(-5.26%) |
Jul 01, 2013 | 3.618 | 3.675 | 3.590 | 3.599 | 31,028,680 | -0.05(-1.39%) |
Jun 28, 2013 | 3.596 | 3.652 | 3.579 | 3.649 | 43,766,288 | +0.05(+1.25%) |
Jun 26, 2013 | 3.584 | 3.678 | 3.584 | 3.604 | 52,752,520 | +0.06(+1.84%) |
Jun 25, 2013 | 3.570 | 3.576 | 3.467 | 3.539 | 42,756,884 | +0.04(+1.05%) |
Jun 24, 2013 | 3.522 | 3.567 | 3.426 | 3.503 | 73,159,792 | -0.11(-3.05%) |
Jun 21, 2013 | 3.632 | 3.632 | 3.542 | 3.613 | 67,954,080 | +0.02(+0.47%) |
Jun 20, 2013 | 3.517 | 3.627 | 3.435 | 3.596 | 108,325,432 | -0.09(-2.53%) |
Jun 19, 2013 | 3.816 | 3.825 | 3.649 | 3.689 | 46,810,204 | -0.12(-3.12%) |
Jun 18, 2013 | 3.822 | 3.853 | 3.777 | 3.808 | 39,913,672 | -0.06(-1.68%) |
Jun 17, 2013 | 3.892 | 3.926 | 3.836 | 3.873 | 28,420,360 | -0.02(-0.44%) |
Jun 14, 2013 | 3.991 | 3.994 | 3.881 | 3.890 | 38,862,392 | -0.07(-1.71%) |
Jun 13, 2013 | 3.960 | 3.988 | 3.912 | 3.957 | 65,753,620 | +0.01(+0.36%) |
Jun 12, 2013 | 4.025 | 4.028 | 3.895 | 3.943 | 59,704,368 | -0.06(-1.41%) |
Jun 11, 2013 | 4.008 | 4.051 | 3.971 | 4.000 | 40,569,000 | -0.11(-2.75%) |
Jun 10, 2013 | 4.082 | 4.130 | 4.031 | 4.113 | 36,557,312 | -0.05(-1.15%) |
Jun 07, 2013 | 4.110 | 4.206 | 4.072 | 4.161 | 45,672,480 | -0.03(-0.74%) |
Jun 06, 2013 | 4.099 | 4.195 | 4.067 | 4.192 | 35,005,496 | +0.07(+1.71%) |
Jun 05, 2013 | 4.260 | 4.262 | 4.118 | 4.121 | 37,148,908 | -0.12(-2.73%) |
Jun 04, 2013 | 4.285 | 4.293 | 4.192 | 4.237 | 44,482,108 | -0.05(-1.12%) |
Jun 03, 2013 | 4.268 | 4.296 | 4.212 | 4.285 | 41,934,768 | +0.04(+0.86%) |
May 31, 2013 | 4.265 | 4.282 | 4.192 | 4.248 | 44,709,088 | -0.05(-1.25%) |
May 30, 2013 | 4.288 | 4.353 | 4.240 | 4.302 | 29,512,476 | +0.01(+0.26%) |
May 29, 2013 | 4.446 | 4.474 | 4.265 | 4.291 | 44,230,056 | -0.21(-4.76%) |
May 28, 2013 | 4.539 | 4.567 | 4.486 | 4.505 | 18,682,718 | -0.01(-0.31%) |
May 24, 2013 | 4.534 | 4.536 | 4.460 | 4.519 | 29,910,076 | +0.00(+0.00%) |
May 23, 2013 | 4.519 | 4.548 | 4.471 | 4.519 | 33,223,592 | -0.02(-0.50%) |
May 22, 2013 | 4.548 | 4.641 | 4.535 | 4.542 | 41,665,976 | +0.02(+0.37%) |
May 21, 2013 | 4.505 | 4.528 | 4.437 | 4.525 | 45,618,656 | +0.05(+1.10%) |
May 20, 2013 | 4.481 | 4.496 | 4.421 | 4.476 | 28,249,724 | +0.05(+1.22%) |
May 17, 2013 | 4.399 | 4.435 | 4.396 | 4.422 | 21,827,976 | +0.02(+0.41%) |
May 16, 2013 | 4.435 | 4.460 | 4.391 | 4.404 | 28,908,978 | -0.05(-1.04%) |
May 15, 2013 | 4.388 | 4.490 | 4.386 | 4.450 | 38,173,000 | +0.07(+1.70%) |
May 13, 2013 | 4.409 | 4.409 | 4.345 | 4.376 | 14,699,714 | -0.02(-0.47%) |
May 10, 2013 | 4.458 | 4.468 | 4.378 | 4.396 | 22,074,012 | -0.04(-0.81%) |
May 09, 2013 | 4.504 | 4.553 | 4.396 | 4.432 | 34,367,884 | -0.07(-1.54%) |
May 08, 2013 | 4.489 | 4.543 | 4.478 | 4.501 | 43,245,824 | +0.07(+1.62%) |
May 07, 2013 | 4.304 | 4.442 | 4.304 | 4.430 | 30,384,374 | +0.16(+3.73%) |
May 06, 2013 | 4.306 | 4.311 | 4.242 | 4.270 | 18,542,636 | -0.04(-0.83%) |
May 03, 2013 | 4.299 | 4.360 | 4.237 | 4.306 | 33,232,476 | +0.07(+1.64%) |
May 02, 2013 | 4.350 | 4.365 | 4.237 | 4.237 | 31,026,516 | -0.05(-1.20%) |
May 01, 2013 | 4.293 | 4.335 | 4.231 | 4.288 | 20,151,044 | -0.03(-0.77%) |
Apr 30, 2013 | 4.183 | 4.327 | 4.127 | 4.322 | 54,950,912 | +0.08(+1.88%) |
Apr 29, 2013 | 4.227 | 4.269 | 4.173 | 4.242 | 24,591,010 | +0.05(+1.29%) |
Apr 26, 2013 | 4.340 | 4.368 | 4.170 | 4.188 | 31,479,838 | -0.18(-4.23%) |
Apr 25, 2013 | 4.291 | 4.373 | 4.265 | 4.373 | 30,359,712 | +0.06(+1.43%) |
Apr 24, 2013 | 4.270 | 4.329 | 4.263 | 4.311 | 26,575,738 | +0.05(+1.14%) |
Apr 23, 2013 | 4.245 | 4.306 | 4.204 | 4.263 | 30,182,112 | +0.04(+1.03%) |
Apr 22, 2013 | 4.240 | 4.273 | 4.178 | 4.219 | 30,583,270 | -0.02(-0.36%) |
Apr 19, 2013 | 4.144 | 4.268 | 4.134 | 4.234 | 33,136,482 | +0.09(+2.17%) |
Apr 18, 2013 | 4.306 | 4.314 | 4.132 | 4.144 | 52,057,640 | -0.18(-4.10%) |
Apr 17, 2013 | 4.435 | 4.435 | 4.274 | 4.322 | 34,035,544 | -0.15(-3.39%) |
Apr 16, 2013 | 4.435 | 4.482 | 4.409 | 4.473 | 23,017,146 | +0.10(+2.29%) |
Apr 15, 2013 | 4.455 | 4.466 | 4.373 | 4.373 | 24,349,134 | -0.13(-2.91%) |
Apr 12, 2013 | 4.537 | 4.548 | 4.468 | 4.504 | 27,765,220 | -0.06(-1.35%) |
Apr 11, 2013 | 4.586 | 4.599 | 4.537 | 4.566 | 20,635,126 | -0.02(-0.45%) |
Apr 10, 2013 | 4.499 | 4.618 | 4.499 | 4.586 | 39,337,828 | +0.10(+2.17%) |
Apr 09, 2013 | 4.412 | 4.509 | 4.370 | 4.489 | 33,260,984 | +0.13(+3.01%) |
Apr 08, 2013 | 4.311 | 4.378 | 4.291 | 4.358 | 21,049,530 | -0.03(-0.70%) |
Apr 05, 2013 | 4.275 | 4.399 | 4.215 | 4.388 | 48,275,836 | +0.08(+1.79%) |
Apr 04, 2013 | 4.388 | 4.417 | 4.299 | 4.311 | 41,999,936 | -0.06(-1.41%) |
Apr 03, 2013 | 4.412 | 4.442 | 4.355 | 4.373 | 22,222,674 | -0.07(-1.50%) |
Apr 02, 2013 | 4.517 | 4.525 | 4.404 | 4.440 | 26,572,472 | -0.06(-1.26%) |
Apr 01, 2013 | 4.576 | 4.596 | 4.483 | 4.496 | 18,727,830 | -0.07(-1.63%) |
Mar 28, 2013 | 4.530 | 4.573 | 4.503 | 4.571 | 40,099,368 | +0.05(+1.19%) |
Mar 27, 2013 | 4.442 | 4.530 | 4.399 | 4.517 | 33,244,058 | -0.01(-0.17%) |
Mar 26, 2013 | 4.473 | 4.545 | 4.468 | 4.525 | 25,329,330 | +0.08(+1.73%) |
Mar 25, 2013 | 4.499 | 4.535 | 4.432 | 4.447 | 24,881,886 | -0.07(-1.54%) |
Mar 22, 2013 | 4.553 | 4.553 | 4.499 | 4.517 | 20,074,960 | -0.04(-0.90%) |
Mar 21, 2013 | 4.622 | 4.653 | 4.558 | 4.558 | 35,953,228 | -0.10(-2.04%) |
Mar 20, 2013 | 4.640 | 4.681 | 4.635 | 4.653 | 39,686,716 | +0.03(+0.61%) |
Mar 19, 2013 | 4.680 | 4.689 | 4.566 | 4.625 | 55,838,812 | -0.02(-0.33%) |
Mar 18, 2013 | 4.585 | 4.684 | 4.571 | 4.640 | 30,523,726 | +0.03(+0.61%) |
Mar 15, 2013 | 4.636 | 4.640 | 4.555 | 4.612 | 28,174,426 | -0.00(-0.06%) |
Mar 14, 2013 | 4.691 | 4.712 | 4.576 | 4.614 | 32,252,628 | -0.10(-2.07%) |
Mar 13, 2013 | 4.751 | 4.774 | 4.684 | 4.712 | 30,174,984 | -0.05(-0.97%) |
Mar 12, 2013 | 4.807 | 4.810 | 4.738 | 4.758 | 42,834,972 | -0.06(-1.17%) |
Mar 11, 2013 | 4.861 | 4.881 | 4.776 | 4.815 | 31,832,266 | -0.07(-1.52%) |
Mar 08, 2013 | 4.707 | 4.897 | 4.697 | 4.889 | 73,100,008 | +0.20(+4.27%) |
Mar 07, 2013 | 4.620 | 4.706 | 4.612 | 4.689 | 40,601,776 | +0.06(+1.28%) |
Mar 06, 2013 | 4.581 | 4.654 | 4.553 | 4.630 | 27,833,024 | +0.02(+0.45%) |
Mar 05, 2013 | 4.581 | 4.689 | 4.581 | 4.609 | 39,622,856 | +0.05(+1.01%) |
Mar 04, 2013 | 4.512 | 4.563 | 4.473 | 4.563 | 24,595,182 | +0.01(+0.11%) |
Mar 01, 2013 | 4.535 | 4.571 | 4.509 | 4.558 | 30,017,798 | +0.02(+0.51%) |
Feb 28, 2013 | 4.514 | 4.573 | 4.501 | 4.535 | 32,865,306 | +0.04(+0.97%) |
Feb 27, 2013 | 4.414 | 4.512 | 4.412 | 4.491 | 41,574,384 | +0.02(+0.52%) |
Feb 26, 2013 | 4.473 | 4.532 | 4.365 | 4.468 | 54,406,348 | -0.10(-2.08%) |
Feb 22, 2013 | 4.483 | 4.568 | 4.468 | 4.563 | 60,383,372 | +0.15(+3.49%) |
Feb 21, 2013 | 4.453 | 4.463 | 4.363 | 4.409 | 37,933,684 | -0.06(-1.27%) |
Feb 20, 2013 | 4.578 | 4.589 | 4.445 | 4.465 | 40,282,044 | -0.10(-2.25%) |
Feb 19, 2013 | 4.594 | 4.604 | 4.545 | 4.568 | 48,369,960 | -0.02(-0.39%) |
Feb 15, 2013 | 4.476 | 4.598 | 4.463 | 4.586 | 51,328,604 | +0.16(+3.66%) |
Feb 14, 2013 | 4.370 | 4.440 | 4.329 | 4.424 | 36,774,168 | +0.02(+0.47%) |
Feb 13, 2013 | 4.399 | 4.422 | 4.373 | 4.404 | 31,640,690 | +0.03(+0.59%) |
Feb 12, 2013 | 4.409 | 4.445 | 4.347 | 4.378 | 19,999,172 | -0.01(-0.23%) |
Feb 11, 2013 | 4.391 | 4.409 | 4.363 | 4.388 | 13,515,354 | -0.01(-0.18%) |
Feb 08, 2013 | 4.376 | 4.414 | 4.360 | 4.396 | 33,603,836 | +0.06(+1.30%) |
Feb 07, 2013 | 4.373 | 4.376 | 4.287 | 4.340 | 42,654,212 | +0.01(+0.18%) |
Feb 06, 2013 | 4.365 | 4.365 | 4.281 | 4.332 | 54,786,804 | +0.05(+1.20%) |
Feb 04, 2013 | 4.319 | 4.319 | 4.270 | 4.281 | 31,015,378 | -0.12(-2.80%) |
Feb 01, 2013 | 4.435 | 4.440 | 4.386 | 4.404 | 39,272,496 | -0.02(-0.46%) |
Jan 31, 2013 | 4.412 | 4.456 | 4.394 | 4.424 | 48,345,832 | -0.02(-0.46%) |
Jan 30, 2013 | 4.430 | 4.489 | 4.394 | 4.445 | 34,486,764 | -0.06(-1.25%) |
Jan 29, 2013 | 4.489 | 4.522 | 4.463 | 4.501 | 49,666,116 | +0.03(+0.75%) |
Jan 28, 2013 | 4.491 | 4.496 | 4.435 | 4.468 | 48,518,664 | -0.06(-1.36%) |
Jan 25, 2013 | 4.501 | 4.568 | 4.490 | 4.530 | 26,634,690 | +0.01(+0.28%) |
Jan 24, 2013 | 4.501 | 4.560 | 4.486 | 4.517 | 31,638,654 | +0.03(+0.74%) |
Jan 23, 2013 | 4.540 | 4.543 | 4.471 | 4.483 | 30,635,718 | -0.08(-1.86%) |
Jan 22, 2013 | 4.478 | 4.571 | 4.478 | 4.568 | 44,276,368 | +0.02(+0.34%) |
Jan 18, 2013 | 4.476 | 4.553 | 4.468 | 4.553 | 52,257,588 | +0.05(+1.08%) |
Jan 17, 2013 | 4.496 | 4.532 | 4.489 | 4.504 | 32,704,166 | +0.07(+1.56%) |
Jan 16, 2013 | 4.394 | 4.442 | 4.383 | 4.435 | 21,317,758 | +0.00(+0.00%) |
Jan 15, 2013 | 4.442 | 4.467 | 4.401 | 4.435 | 24,314,128 | -0.04(-0.80%) |
Jan 14, 2013 | 4.478 | 4.499 | 4.453 | 4.471 | 34,807,344 | +0.04(+0.99%) |
Jan 11, 2013 | 4.399 | 4.442 | 4.381 | 4.427 | 28,970,242 | +0.01(+0.12%) |
Jan 10, 2013 | 4.445 | 4.450 | 4.397 | 4.422 | 37,924,728 | -0.03(-0.75%) |
Jan 09, 2013 | 4.412 | 4.455 | 4.396 | 4.455 | 62,532,976 | +0.06(+1.34%) |
Jan 08, 2013 | 4.368 | 4.421 | 4.358 | 4.396 | 45,307,544 | -0.01(-0.17%) |
Jan 07, 2013 | 4.406 | 4.445 | 4.356 | 4.404 | 38,750,824 | -0.05(-1.10%) |
Jan 04, 2013 | 4.401 | 4.462 | 4.391 | 4.453 | 48,304,228 | -0.02(-0.40%) |
Jan 03, 2013 | 4.360 | 4.486 | 4.345 | 4.471 | 74,291,248 | +0.14(+3.14%) |