Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 4.191 | 4.380 | 4.185 | 4.313 | 8,852,891 | +0.02(+0.43%) |
Jan 30, 2014 | 4.387 | 4.387 | 4.276 | 4.295 | 5,484,155 | +0.07(+1.59%) |
Jan 29, 2014 | 4.185 | 4.332 | 4.166 | 4.228 | 7,809,028 | +0.00(+0.00%) |
Jan 28, 2014 | 4.221 | 4.246 | 4.191 | 4.228 | 5,549,622 | +0.00(+0.00%) |
Jan 27, 2014 | 4.270 | 4.313 | 4.221 | 4.228 | 6,539,057 | -0.04(-0.86%) |
Jan 24, 2014 | 4.350 | 4.359 | 4.252 | 4.264 | 7,081,382 | -0.07(-1.69%) |
Jan 23, 2014 | 4.454 | 4.454 | 4.307 | 4.338 | 7,584,405 | -0.07(-1.53%) |
Jan 22, 2014 | 4.423 | 4.448 | 4.368 | 4.405 | 5,556,951 | +0.06(+1.41%) |
Jan 21, 2014 | 4.405 | 4.491 | 4.301 | 4.344 | 8,162,287 | -0.18(-3.92%) |
Jan 17, 2014 | 4.515 | 4.521 | 4.521 | 4.521 | 3,092,706 | +0.01(+0.27%) |
Jan 16, 2014 | 4.582 | 4.601 | 4.491 | 4.509 | 4,596,934 | -0.02(-0.41%) |
Jan 15, 2014 | 4.509 | 4.613 | 4.515 | 4.527 | 5,444,238 | +0.02(+0.41%) |
Jan 14, 2014 | 4.478 | 4.521 | 4.460 | 4.509 | 5,665,976 | -0.05(-1.07%) |
Jan 13, 2014 | 4.637 | 4.668 | 4.533 | 4.558 | 5,341,096 | -0.13(-2.74%) |
Jan 10, 2014 | 4.668 | 4.760 | 4.650 | 4.686 | 9,898,155 | +0.10(+2.27%) |
Jan 09, 2014 | 4.564 | 4.595 | 4.472 | 4.582 | 7,954,546 | -0.01(-0.27%) |
Jan 08, 2014 | 4.711 | 4.729 | 4.576 | 4.595 | 3,959,309 | -0.02(-0.53%) |
Jan 07, 2014 | 4.705 | 4.705 | 4.607 | 4.619 | 4,874,740 | +0.01(+0.27%) |
Jan 06, 2014 | 4.625 | 4.640 | 4.588 | 4.607 | 3,650,786 | -0.05(-1.05%) |
Jan 03, 2014 | 4.668 | 4.699 | 4.564 | 4.656 | 6,226,926 | +0.02(+0.40%) |
Jan 02, 2014 | 4.680 | 4.723 | 4.595 | 4.637 | 9,655,533 | -0.16(-3.32%) |
Dec 31, 2013 | 4.729 | 4.796 | 4.796 | 4.796 | 2,886,100 | +0.07(+1.55%) |
Dec 30, 2013 | 4.815 | 4.852 | 4.723 | 4.723 | 5,547,559 | -0.13(-2.65%) |
Dec 27, 2013 | 4.796 | 4.852 | 4.772 | 4.852 | 5,079,552 | +0.02(+0.51%) |
Dec 26, 2013 | 4.858 | 4.894 | 4.827 | 4.827 | 2,612,721 | -0.03(-0.63%) |
Dec 24, 2013 | 4.809 | 4.894 | 4.790 | 4.858 | 2,419,190 | -0.02(-0.38%) |
Dec 23, 2013 | 4.937 | 4.937 | 4.845 | 4.876 | 7,539,187 | +0.08(+1.66%) |
Dec 20, 2013 | 4.968 | 4.986 | 4.784 | 4.796 | 13,963,182 | -0.23(-4.62%) |
Dec 19, 2013 | 4.943 | 5.060 | 4.907 | 5.029 | 8,852,843 | +0.12(+2.49%) |
Dec 18, 2013 | 4.852 | 5.017 | 4.839 | 4.907 | 17,015,456 | +0.04(+0.88%) |
Dec 17, 2013 | 4.815 | 4.876 | 4.748 | 4.864 | 8,498,002 | +0.14(+2.98%) |
Dec 16, 2013 | 4.699 | 4.766 | 4.692 | 4.723 | 8,079,341 | +0.02(+0.52%) |
Dec 13, 2013 | 4.729 | 4.803 | 4.680 | 4.699 | 9,572,304 | -0.01(-0.13%) |
Dec 12, 2013 | 4.692 | 4.732 | 4.650 | 4.705 | 7,074,348 | -0.04(-0.77%) |
Dec 11, 2013 | 4.806 | 4.815 | 4.723 | 4.741 | 7,669,213 | -0.10(-2.02%) |
Dec 10, 2013 | 4.815 | 4.876 | 4.796 | 4.839 | 4,455,108 | +0.01(+0.13%) |
Dec 09, 2013 | 4.815 | 4.864 | 4.803 | 4.833 | 6,650,810 | +0.08(+1.67%) |
Dec 06, 2013 | 4.784 | 4.839 | 4.723 | 4.754 | 5,825,263 | +0.02(+0.39%) |
Dec 05, 2013 | 4.686 | 4.803 | 4.665 | 4.735 | 7,057,753 | +0.13(+2.79%) |
Dec 04, 2013 | 4.601 | 4.674 | 4.564 | 4.607 | 6,111,837 | -0.03(-0.66%) |
Dec 03, 2013 | 4.674 | 4.705 | 4.592 | 4.637 | 7,414,168 | -0.04(-0.92%) |
Dec 02, 2013 | 4.705 | 4.748 | 4.668 | 4.680 | 7,834,056 | -0.06(-1.16%) |
Nov 29, 2013 | 4.748 | 4.796 | 4.729 | 4.735 | 4,674,769 | -0.01(-0.13%) |
Nov 27, 2013 | 4.699 | 4.827 | 4.656 | 4.741 | 8,534,274 | +0.04(+0.78%) |
Nov 26, 2013 | 4.705 | 4.720 | 4.647 | 4.705 | 7,152,592 | +0.02(+0.39%) |
Nov 25, 2013 | 4.784 | 4.803 | 4.674 | 4.686 | 6,612,572 | -0.17(-3.53%) |
Nov 22, 2013 | 4.913 | 4.925 | 4.821 | 4.858 | 10,256,171 | -0.04(-0.75%) |
Nov 21, 2013 | 4.894 | 4.919 | 4.836 | 4.894 | 9,354,870 | +0.02(+0.50%) |
Nov 20, 2013 | 4.974 | 5.014 | 4.839 | 4.870 | 4,915,655 | -0.07(-1.49%) |
Nov 19, 2013 | 5.035 | 5.060 | 4.937 | 4.943 | 8,005,478 | -0.11(-2.18%) |
Nov 18, 2013 | 5.017 | 5.090 | 5.004 | 5.053 | 7,419,902 | +0.13(+2.74%) |
Nov 15, 2013 | 4.888 | 4.980 | 4.852 | 4.919 | 5,284,060 | +0.07(+1.39%) |
Nov 14, 2013 | 4.809 | 4.881 | 4.790 | 4.852 | 6,619,931 | +0.10(+2.06%) |
Nov 13, 2013 | 4.692 | 4.760 | 4.680 | 4.754 | 4,528,510 | +0.06(+1.17%) |
Nov 12, 2013 | 4.772 | 4.790 | 4.668 | 4.699 | 6,772,552 | -0.13(-2.76%) |
Nov 11, 2013 | 4.826 | 4.844 | 4.777 | 4.832 | 5,817,869 | +0.02(+0.51%) |
Nov 08, 2013 | 4.801 | 4.844 | 4.607 | 4.807 | 16,134,089 | +0.05(+1.02%) |
Nov 07, 2013 | 4.941 | 4.953 | 4.759 | 4.759 | 6,649,231 | -0.13(-2.61%) |
Nov 06, 2013 | 4.868 | 4.911 | 4.801 | 4.886 | 5,695,126 | +0.00(+0.00%) |
Nov 05, 2013 | 4.832 | 4.905 | 4.801 | 4.886 | 8,487,410 | -0.09(-1.83%) |
Nov 04, 2013 | 5.045 | 5.057 | 4.905 | 4.978 | 8,817,997 | +0.03(+0.61%) |
Nov 01, 2013 | 4.844 | 4.984 | 4.838 | 4.947 | 12,885,571 | +0.13(+2.65%) |
Oct 31, 2013 | 4.826 | 4.847 | 4.795 | 4.820 | 13,590,874 | +0.09(+1.93%) |
Oct 30, 2013 | 4.680 | 4.728 | 4.656 | 4.728 | 8,894,494 | +0.06(+1.30%) |
Oct 29, 2013 | 4.674 | 4.692 | 4.619 | 4.668 | 4,600,370 | +0.01(+0.13%) |
Oct 28, 2013 | 4.698 | 4.716 | 4.637 | 4.662 | 6,512,946 | -0.01(-0.13%) |
Oct 25, 2013 | 4.735 | 4.747 | 4.631 | 4.668 | 7,186,075 | -0.01(-0.13%) |
Oct 24, 2013 | 4.807 | 4.807 | 4.637 | 4.674 | 8,633,134 | -0.10(-2.16%) |
Oct 23, 2013 | 4.826 | 4.862 | 4.771 | 4.777 | 5,891,471 | -0.11(-2.24%) |
Oct 22, 2013 | 4.765 | 4.926 | 4.765 | 4.886 | 8,799,645 | +0.12(+2.55%) |
Oct 21, 2013 | 4.716 | 4.765 | 4.665 | 4.765 | 20,574,136 | +0.09(+1.82%) |
Oct 18, 2013 | 4.862 | 4.862 | 4.668 | 4.680 | 13,992,682 | -0.16(-3.27%) |
Oct 17, 2013 | 4.911 | 4.962 | 4.771 | 4.838 | 12,482,893 | -0.17(-3.40%) |
Oct 16, 2013 | 5.026 | 5.111 | 4.972 | 5.008 | 11,047,274 | +0.01(+0.24%) |
Oct 15, 2013 | 5.008 | 5.051 | 4.953 | 4.996 | 7,959,196 | -0.01(-0.12%) |
Oct 14, 2013 | 4.905 | 5.038 | 4.893 | 5.002 | 11,264,620 | +0.03(+0.61%) |
Oct 11, 2013 | 4.850 | 4.972 | 4.847 | 4.972 | 7,280,715 | +0.12(+2.38%) |
Oct 10, 2013 | 4.868 | 4.896 | 4.820 | 4.856 | 6,848,753 | +0.05(+1.01%) |
Oct 09, 2013 | 4.789 | 4.850 | 4.765 | 4.807 | 8,917,431 | +0.06(+1.28%) |
Oct 08, 2013 | 4.728 | 4.759 | 4.692 | 4.747 | 8,916,759 | +0.02(+0.39%) |
Oct 07, 2013 | 4.637 | 4.759 | 4.637 | 4.728 | 9,723,256 | +0.05(+1.17%) |
Oct 04, 2013 | 4.558 | 4.698 | 4.546 | 4.674 | 7,337,268 | +0.11(+2.40%) |
Oct 03, 2013 | 4.649 | 4.668 | 4.558 | 4.564 | 11,766,684 | -0.10(-2.21%) |
Oct 02, 2013 | 4.528 | 4.668 | 4.522 | 4.668 | 12,851,868 | +0.13(+2.95%) |
Oct 01, 2013 | 4.552 | 4.583 | 4.467 | 4.534 | 10,588,502 | +0.00(+0.00%) |
Sep 30, 2013 | 4.564 | 4.577 | 4.516 | 4.534 | 8,540,548 | -0.05(-1.06%) |
Sep 27, 2013 | 4.601 | 4.622 | 4.564 | 4.583 | 7,945,279 | -0.12(-2.46%) |
Sep 26, 2013 | 4.613 | 4.698 | 4.589 | 4.698 | 8,664,626 | +0.10(+2.25%) |
Sep 25, 2013 | 4.601 | 4.662 | 4.552 | 4.595 | 9,159,248 | -0.02(-0.40%) |
Sep 24, 2013 | 4.619 | 4.643 | 4.552 | 4.613 | 6,821,761 | -0.02(-0.39%) |
Sep 23, 2013 | 4.558 | 4.649 | 4.558 | 4.631 | 5,993,311 | +0.09(+2.01%) |
Sep 20, 2013 | 4.613 | 4.637 | 4.534 | 4.540 | 7,845,559 | -0.05(-1.19%) |
Sep 19, 2013 | 4.637 | 4.643 | 4.534 | 4.595 | 12,256,586 | -0.05(-1.18%) |
Sep 18, 2013 | 4.534 | 4.680 | 4.449 | 4.649 | 21,820,652 | +0.15(+3.24%) |
Sep 17, 2013 | 4.498 | 4.549 | 4.473 | 4.504 | 9,226,273 | +0.01(+0.27%) |
Sep 16, 2013 | 4.637 | 4.649 | 4.479 | 4.491 | 13,356,132 | -0.05(-1.20%) |
Sep 13, 2013 | 4.570 | 4.589 | 4.516 | 4.546 | 5,627,134 | -0.01(-0.13%) |
Sep 12, 2013 | 4.589 | 4.613 | 4.528 | 4.552 | 9,335,250 | -0.01(-0.13%) |
Sep 11, 2013 | 4.643 | 4.668 | 4.546 | 4.558 | 12,685,060 | -0.09(-1.83%) |
Sep 10, 2013 | 4.637 | 4.704 | 4.607 | 4.643 | 14,305,105 | +0.05(+1.06%) |
Sep 09, 2013 | 4.528 | 4.686 | 4.522 | 4.595 | 24,289,952 | +0.11(+2.44%) |
Sep 06, 2013 | 4.534 | 4.552 | 4.461 | 4.485 | 12,694,781 | +0.00(+0.00%) |
Sep 05, 2013 | 4.406 | 4.522 | 4.382 | 4.485 | 15,674,914 | -0.05(-1.20%) |
Sep 04, 2013 | 4.455 | 4.558 | 4.449 | 4.540 | 18,904,144 | +0.08(+1.77%) |
Sep 03, 2013 | 4.546 | 4.570 | 4.455 | 4.461 | 11,330,696 | +0.10(+2.23%) |
Aug 30, 2013 | 4.528 | 4.534 | 4.327 | 4.364 | 9,229,022 | -0.09(-2.05%) |
Aug 29, 2013 | 4.419 | 4.467 | 4.412 | 4.455 | 13,560,223 | +0.01(+0.14%) |
Aug 28, 2013 | 4.376 | 4.491 | 4.358 | 4.449 | 8,933,925 | +0.07(+1.53%) |
Aug 27, 2013 | 4.364 | 4.419 | 4.352 | 4.382 | 17,719,952 | -0.05(-1.10%) |
Aug 26, 2013 | 4.528 | 4.528 | 4.412 | 4.431 | 7,579,057 | -0.05(-1.22%) |
Aug 23, 2013 | 4.437 | 4.498 | 4.406 | 4.485 | 12,500,977 | +0.07(+1.65%) |
Aug 22, 2013 | 4.285 | 4.473 | 4.285 | 4.412 | 22,421,692 | +0.17(+4.01%) |
Aug 21, 2013 | 4.260 | 4.318 | 4.221 | 4.242 | 14,746,915 | -0.05(-1.13%) |
Aug 20, 2013 | 4.273 | 4.333 | 4.270 | 4.291 | 14,240,670 | -0.02(-0.56%) |
Aug 19, 2013 | 4.194 | 4.346 | 4.139 | 4.315 | 26,760,554 | +0.21(+5.03%) |
Aug 16, 2013 | 3.987 | 4.194 | 3.987 | 4.109 | 13,954,441 | +0.12(+2.89%) |
Aug 15, 2013 | 3.938 | 4.030 | 3.932 | 3.993 | 16,026,027 | -0.04(-1.05%) |
Aug 14, 2013 | 4.023 | 4.093 | 3.987 | 4.036 | 13,378,388 | +0.01(+0.30%) |
Aug 13, 2013 | 4.096 | 4.115 | 3.993 | 4.023 | 10,264,521 | -0.08(-1.94%) |
Aug 12, 2013 | 4.146 | 4.206 | 4.091 | 4.103 | 10,636,659 | -0.03(-0.73%) |
Aug 09, 2013 | 4.103 | 4.170 | 4.097 | 4.133 | 11,094,427 | +0.08(+1.94%) |
Aug 08, 2013 | 4.006 | 4.109 | 4.000 | 4.055 | 11,312,983 | +0.09(+2.29%) |
Aug 07, 2013 | 3.861 | 4.018 | 3.843 | 3.964 | 12,422,974 | +0.08(+2.18%) |
Aug 06, 2013 | 3.946 | 3.955 | 3.855 | 3.879 | 8,524,175 | -0.04(-1.08%) |
Aug 05, 2013 | 3.940 | 3.985 | 3.909 | 3.922 | 9,012,518 | -0.06(-1.52%) |
Aug 02, 2013 | 3.982 | 4.061 | 3.961 | 3.982 | 23,978,186 | -0.02(-0.45%) |
Aug 01, 2013 | 3.934 | 4.031 | 3.903 | 4.000 | 16,502,547 | +0.16(+4.26%) |
Jul 31, 2013 | 3.867 | 3.916 | 3.819 | 3.837 | 20,612,634 | +0.05(+1.28%) |
Jul 30, 2013 | 3.867 | 3.876 | 3.770 | 3.788 | 6,499,745 | -0.08(-2.03%) |
Jul 29, 2013 | 3.873 | 3.909 | 3.804 | 3.867 | 9,834,164 | -0.04(-0.93%) |
Jul 26, 2013 | 4.012 | 4.012 | 3.879 | 3.903 | 8,167,288 | -0.06(-1.53%) |
Jul 25, 2013 | 3.849 | 3.988 | 3.843 | 3.964 | 19,078,032 | +0.06(+1.55%) |
Jul 24, 2013 | 3.873 | 3.903 | 3.813 | 3.903 | 25,625,670 | +0.03(+0.78%) |
Jul 23, 2013 | 3.837 | 3.897 | 3.837 | 3.873 | 15,938,365 | +0.12(+3.23%) |
Jul 22, 2013 | 3.746 | 3.782 | 3.692 | 3.752 | 8,672,935 | +0.06(+1.64%) |
Jul 19, 2013 | 3.698 | 3.764 | 3.686 | 3.692 | 7,159,103 | -0.04(-0.97%) |
Jul 18, 2013 | 3.698 | 3.801 | 3.698 | 3.728 | 10,571,744 | +0.01(+0.32%) |
Jul 17, 2013 | 3.595 | 3.728 | 3.553 | 3.716 | 13,945,038 | +0.19(+5.32%) |
Jul 16, 2013 | 3.534 | 3.565 | 3.474 | 3.528 | 8,303,972 | +0.05(+1.57%) |
Jul 15, 2013 | 3.437 | 3.522 | 3.431 | 3.474 | 17,062,570 | +0.05(+1.41%) |
Jul 12, 2013 | 3.510 | 3.516 | 3.401 | 3.425 | 8,070,199 | -0.11(-3.08%) |
Jul 11, 2013 | 3.522 | 3.534 | 3.437 | 3.534 | 11,139,832 | +0.10(+2.82%) |
Jul 10, 2013 | 3.498 | 3.516 | 3.392 | 3.437 | 6,804,726 | -0.07(-2.07%) |
Jul 09, 2013 | 3.534 | 3.531 | 3.486 | 3.510 | 3,859,167 | +0.02(+0.69%) |
Jul 08, 2013 | 3.522 | 3.565 | 3.462 | 3.486 | 7,068,633 | +0.01(+0.17%) |
Jul 05, 2013 | 3.577 | 3.589 | 3.401 | 3.480 | 14,673,146 | -0.08(-2.38%) |
Jul 03, 2013 | 3.504 | 3.631 | 3.474 | 3.565 | 6,376,720 | +0.05(+1.38%) |
Jul 02, 2013 | 3.546 | 3.577 | 3.431 | 3.516 | 10,470,173 | -0.05(-1.36%) |
Jul 01, 2013 | 3.498 | 3.631 | 3.480 | 3.565 | 9,865,819 | +0.11(+3.15%) |
Jun 28, 2013 | 3.456 | 3.504 | 3.419 | 3.456 | 9,957,984 | -0.06(-1.72%) |
Jun 27, 2013 | 3.437 | 3.522 | 3.413 | 3.516 | 9,694,356 | +0.18(+5.25%) |
Jun 26, 2013 | 3.377 | 3.404 | 3.298 | 3.341 | 7,586,678 | +0.03(+0.91%) |
Jun 25, 2013 | 3.335 | 3.365 | 3.268 | 3.310 | 8,916,270 | +0.05(+1.67%) |
Jun 24, 2013 | 3.316 | 3.316 | 3.189 | 3.256 | 8,189,556 | -0.13(-3.93%) |
Jun 21, 2013 | 3.444 | 3.468 | 3.359 | 3.389 | 9,422,408 | -0.02(-0.53%) |
Jun 20, 2013 | 3.359 | 3.454 | 3.262 | 3.407 | 16,447,397 | -0.06(-1.75%) |
Jun 19, 2013 | 3.607 | 3.661 | 3.450 | 3.468 | 14,520,932 | -0.15(-4.02%) |
Jun 18, 2013 | 3.577 | 3.673 | 3.528 | 3.613 | 11,495,937 | -0.02(-0.50%) |
Jun 17, 2013 | 3.673 | 3.722 | 3.601 | 3.631 | 7,888,268 | +0.02(+0.67%) |
Jun 14, 2013 | 3.637 | 3.667 | 3.531 | 3.607 | 11,311,936 | -0.03(-0.83%) |
Jun 13, 2013 | 3.474 | 3.661 | 3.444 | 3.637 | 12,449,523 | +0.22(+6.37%) |
Jun 12, 2013 | 3.504 | 3.504 | 3.383 | 3.419 | 9,618,295 | -0.07(-1.91%) |
Jun 11, 2013 | 3.474 | 3.498 | 3.419 | 3.486 | 10,908,253 | -0.10(-2.70%) |
Jun 10, 2013 | 3.619 | 3.625 | 3.543 | 3.583 | 8,375,606 | -0.08(-2.31%) |
Jun 07, 2013 | 3.692 | 3.764 | 3.601 | 3.667 | 10,294,488 | -0.06(-1.62%) |
Jun 06, 2013 | 3.680 | 3.728 | 3.637 | 3.728 | 7,649,735 | +0.02(+0.65%) |
Jun 05, 2013 | 3.795 | 3.819 | 3.692 | 3.704 | 7,327,641 | -0.13(-3.32%) |
Jun 04, 2013 | 3.837 | 3.897 | 3.795 | 3.831 | 8,402,160 | +0.02(+0.48%) |
Jun 03, 2013 | 3.728 | 3.831 | 3.704 | 3.813 | 8,283,991 | +0.11(+3.11%) |
May 31, 2013 | 3.807 | 3.813 | 3.673 | 3.698 | 10,972,987 | -0.19(-4.83%) |
May 30, 2013 | 3.885 | 3.928 | 3.819 | 3.885 | 5,121,505 | +0.04(+1.10%) |
May 29, 2013 | 3.916 | 3.946 | 3.819 | 3.843 | 7,755,032 | -0.12(-3.05%) |
May 28, 2013 | 3.982 | 4.000 | 3.919 | 3.964 | 6,996,301 | +0.02(+0.61%) |
May 24, 2013 | 3.982 | 4.012 | 3.897 | 3.940 | 12,969,294 | -0.12(-2.98%) |
May 23, 2013 | 4.061 | 4.079 | 4.012 | 4.061 | 7,935,123 | -0.08(-1.90%) |
May 22, 2013 | 4.194 | 4.267 | 4.085 | 4.139 | 11,429,101 | -0.03(-0.73%) |
May 21, 2013 | 4.106 | 4.212 | 4.097 | 4.170 | 9,814,681 | +0.08(+1.92%) |
May 20, 2013 | 4.043 | 4.115 | 4.043 | 4.091 | 7,922,947 | +0.05(+1.19%) |
May 17, 2013 | 4.067 | 4.091 | 4.019 | 4.043 | 7,272,737 | +0.01(+0.30%) |
May 16, 2013 | 4.007 | 4.128 | 3.964 | 4.031 | 10,890,034 | -0.02(-0.45%) |
May 15, 2013 | 4.097 | 4.140 | 4.013 | 4.049 | 14,023,967 | -0.13(-3.18%) |
May 13, 2013 | 4.248 | 4.267 | 4.170 | 4.182 | 8,783,138 | -0.05(-1.28%) |
May 10, 2013 | 4.303 | 4.321 | 4.200 | 4.236 | 8,772,331 | -0.08(-1.96%) |
May 09, 2013 | 4.436 | 4.454 | 4.303 | 4.321 | 10,619,566 | -0.12(-2.72%) |
May 08, 2013 | 4.526 | 4.545 | 4.400 | 4.442 | 15,130,830 | -0.13(-2.91%) |
May 07, 2013 | 4.502 | 4.665 | 4.472 | 4.575 | 8,858,767 | -0.10(-2.07%) |
May 06, 2013 | 4.696 | 4.696 | 4.605 | 4.671 | 5,728,094 | -0.01(-0.13%) |
May 03, 2013 | 4.690 | 4.690 | 4.641 | 4.678 | 5,568,542 | +0.06(+1.31%) |
May 02, 2013 | 4.756 | 4.762 | 4.617 | 4.617 | 4,831,693 | -0.05(-1.16%) |
May 01, 2013 | 4.696 | 4.768 | 4.641 | 4.671 | 5,335,614 | -0.07(-1.53%) |
Apr 30, 2013 | 4.617 | 4.774 | 4.599 | 4.744 | 8,370,565 | +0.07(+1.42%) |
Apr 29, 2013 | 4.599 | 4.690 | 4.532 | 4.678 | 7,328,126 | +0.13(+2.79%) |
Apr 26, 2013 | 4.611 | 4.653 | 4.542 | 4.551 | 4,796,190 | -0.10(-2.21%) |
Apr 25, 2013 | 4.671 | 4.702 | 4.596 | 4.653 | 9,182,720 | -0.01(-0.26%) |
Apr 24, 2013 | 4.653 | 4.714 | 4.635 | 4.665 | 5,236,133 | +0.05(+1.18%) |
Apr 23, 2013 | 4.563 | 4.653 | 4.539 | 4.611 | 6,841,414 | +0.07(+1.60%) |
Apr 22, 2013 | 4.539 | 4.575 | 4.463 | 4.539 | 5,077,590 | -0.04(-0.79%) |
Apr 19, 2013 | 4.617 | 4.623 | 4.490 | 4.575 | 7,775,522 | +0.01(+0.13%) |
Apr 18, 2013 | 4.454 | 4.611 | 4.442 | 4.569 | 12,413,608 | +0.16(+3.56%) |
Apr 17, 2013 | 4.400 | 4.490 | 4.357 | 4.412 | 15,744,908 | +0.02(+0.41%) |
Apr 16, 2013 | 4.297 | 4.406 | 4.285 | 4.393 | 12,813,920 | +0.13(+3.12%) |
Apr 15, 2013 | 4.400 | 4.400 | 4.242 | 4.261 | 6,643,376 | -0.23(-5.11%) |
Apr 12, 2013 | 4.502 | 4.545 | 4.436 | 4.490 | 9,448,435 | -0.04(-0.93%) |
Apr 11, 2013 | 4.581 | 4.581 | 4.497 | 4.532 | 4,267,508 | -0.05(-1.06%) |
Apr 10, 2013 | 4.623 | 4.678 | 4.575 | 4.581 | 9,499,953 | -0.01(-0.13%) |
Apr 09, 2013 | 4.551 | 4.659 | 4.520 | 4.587 | 11,100,946 | +0.10(+2.15%) |
Apr 08, 2013 | 4.569 | 4.569 | 4.466 | 4.490 | 6,888,018 | -0.09(-1.98%) |
Apr 05, 2013 | 4.393 | 4.617 | 4.369 | 4.581 | 10,943,855 | +0.14(+3.13%) |
Apr 04, 2013 | 4.460 | 4.508 | 4.412 | 4.442 | 7,691,925 | -0.04(-0.81%) |
Apr 03, 2013 | 4.490 | 4.526 | 4.424 | 4.478 | 6,098,351 | -0.02(-0.40%) |
Apr 02, 2013 | 4.605 | 4.623 | 4.478 | 4.496 | 4,487,739 | -0.12(-2.62%) |
Apr 01, 2013 | 4.659 | 4.678 | 4.581 | 4.617 | 6,307,009 | -0.04(-0.91%) |
Mar 28, 2013 | 4.671 | 4.702 | 4.629 | 4.659 | 8,965,522 | -0.03(-0.64%) |
Mar 27, 2013 | 4.566 | 4.690 | 4.539 | 4.690 | 8,376,896 | +0.11(+2.37%) |
Mar 26, 2013 | 4.569 | 4.635 | 4.532 | 4.581 | 9,421,400 | +0.09(+2.02%) |
Mar 25, 2013 | 4.478 | 4.551 | 4.406 | 4.490 | 7,629,637 | -0.01(-0.13%) |
Mar 22, 2013 | 4.472 | 4.563 | 4.472 | 4.496 | 5,012,649 | +0.02(+0.40%) |
Mar 21, 2013 | 4.532 | 4.557 | 4.454 | 4.478 | 7,131,178 | -0.06(-1.33%) |
Mar 20, 2013 | 4.569 | 4.617 | 4.490 | 4.539 | 8,991,627 | +0.04(+0.81%) |
Mar 19, 2013 | 4.599 | 4.599 | 4.472 | 4.502 | 10,922,156 | -0.09(-1.97%) |
Mar 18, 2013 | 4.611 | 4.671 | 4.569 | 4.593 | 12,619,832 | -0.05(-1.17%) |
Mar 15, 2013 | 4.762 | 4.786 | 4.623 | 4.647 | 14,781,686 | -0.10(-2.16%) |
Mar 14, 2013 | 4.810 | 4.829 | 4.702 | 4.750 | 9,928,855 | -0.04(-0.88%) |
Mar 13, 2013 | 4.853 | 4.871 | 4.756 | 4.792 | 10,547,866 | -0.10(-1.98%) |
Mar 12, 2013 | 4.937 | 4.998 | 4.871 | 4.889 | 10,910,871 | -0.05(-1.10%) |
Mar 11, 2013 | 4.931 | 4.968 | 4.871 | 4.943 | 8,961,418 | -0.01(-0.24%) |
Mar 08, 2013 | 4.931 | 5.016 | 4.907 | 4.955 | 5,924,974 | +0.05(+1.11%) |
Mar 07, 2013 | 4.962 | 5.004 | 4.859 | 4.901 | 11,402,183 | +0.02(+0.37%) |
Mar 06, 2013 | 4.708 | 4.895 | 4.659 | 4.883 | 15,448,455 | +0.15(+3.19%) |
Mar 05, 2013 | 4.931 | 5.034 | 4.693 | 4.732 | 20,487,316 | -0.11(-2.25%) |
Mar 04, 2013 | 4.835 | 4.871 | 4.786 | 4.841 | 11,915,222 | -0.02(-0.50%) |
Mar 01, 2013 | 4.901 | 4.949 | 4.847 | 4.865 | 11,170,669 | -0.16(-3.12%) |
Feb 28, 2013 | 5.079 | 5.100 | 5.010 | 5.022 | 8,944,750 | -0.02(-0.48%) |
Feb 27, 2013 | 5.052 | 5.076 | 4.991 | 5.046 | 9,477,021 | -0.05(-0.95%) |
Feb 26, 2013 | 5.016 | 5.115 | 4.979 | 5.094 | 15,776,981 | +0.15(+3.05%) |
Feb 25, 2013 | 4.982 | 5.148 | 4.895 | 4.943 | 11,560,701 | -0.01(-0.12%) |
Feb 22, 2013 | 4.991 | 5.016 | 4.841 | 4.949 | 11,656,397 | +0.06(+1.23%) |
Feb 21, 2013 | 4.889 | 4.985 | 4.856 | 4.889 | 19,188,226 | -0.01(-0.12%) |
Feb 20, 2013 | 5.064 | 5.076 | 4.826 | 4.895 | 15,974,953 | -0.22(-4.36%) |
Feb 19, 2013 | 5.191 | 5.221 | 5.082 | 5.118 | 18,869,390 | -0.14(-2.75%) |
Feb 15, 2013 | 5.432 | 5.432 | 5.254 | 5.263 | 9,811,387 | -0.13(-2.35%) |
Feb 14, 2013 | 5.444 | 5.492 | 5.390 | 5.390 | 7,857,081 | -0.04(-0.67%) |
Feb 13, 2013 | 5.408 | 5.456 | 5.372 | 5.426 | 6,601,453 | +0.02(+0.45%) |
Feb 12, 2013 | 5.372 | 5.444 | 5.354 | 5.402 | 3,126,170 | +0.02(+0.45%) |
Feb 11, 2013 | 5.323 | 5.390 | 5.305 | 5.378 | 3,737,788 | +0.04(+0.68%) |
Feb 08, 2013 | 5.381 | 5.396 | 5.269 | 5.342 | 5,421,704 | +0.00(+0.00%) |
Feb 07, 2013 | 5.444 | 5.456 | 5.326 | 5.342 | 6,441,618 | -0.02(-0.34%) |
Feb 06, 2013 | 5.299 | 5.408 | 5.275 | 5.360 | 6,002,551 | +0.12(+2.30%) |
Feb 04, 2013 | 5.287 | 5.287 | 5.218 | 5.239 | 5,290,190 | -0.11(-2.03%) |