Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 3.656 | 3.724 | 3.653 | 3.703 | 35,545,240 | -0.00(-0.13%) |
Jan 30, 2014 | 3.668 | 3.715 | 3.656 | 3.708 | 21,460,924 | +0.06(+1.68%) |
Jan 29, 2014 | 3.668 | 3.689 | 3.644 | 3.646 | 17,241,264 | -0.04(-0.96%) |
Jan 28, 2014 | 3.639 | 3.684 | 3.625 | 3.682 | 17,806,628 | +0.04(+0.97%) |
Jan 27, 2014 | 3.670 | 3.722 | 3.625 | 3.646 | 24,782,830 | -0.02(-0.64%) |
Jan 24, 2014 | 3.736 | 3.750 | 3.670 | 3.670 | 26,313,140 | -0.10(-2.57%) |
Jan 23, 2014 | 3.769 | 3.809 | 3.738 | 3.767 | 19,612,034 | -0.01(-0.37%) |
Jan 22, 2014 | 3.793 | 3.797 | 3.736 | 3.781 | 35,820,132 | -0.00(-0.12%) |
Jan 21, 2014 | 3.776 | 3.809 | 3.745 | 3.786 | 26,074,560 | +0.01(+0.38%) |
Jan 17, 2014 | 3.788 | 3.771 | 3.771 | 3.771 | 36,080,900 | -0.02(-0.44%) |
Jan 16, 2014 | 3.776 | 3.795 | 3.760 | 3.788 | 23,385,316 | +0.01(+0.31%) |
Jan 15, 2014 | 3.736 | 3.789 | 3.736 | 3.776 | 18,549,788 | +0.04(+1.07%) |
Jan 14, 2014 | 3.642 | 3.743 | 3.625 | 3.736 | 25,632,118 | +0.11(+3.12%) |
Jan 13, 2014 | 3.710 | 3.732 | 3.616 | 3.623 | 25,791,954 | -0.09(-2.35%) |
Jan 10, 2014 | 3.727 | 3.753 | 3.677 | 3.710 | 23,159,334 | -0.00(-0.13%) |
Jan 09, 2014 | 3.800 | 3.807 | 3.703 | 3.715 | 30,968,410 | -0.14(-3.73%) |
Jan 08, 2014 | 3.821 | 3.878 | 3.807 | 3.859 | 32,673,994 | +0.05(+1.36%) |
Jan 07, 2014 | 3.783 | 3.821 | 3.756 | 3.807 | 35,311,344 | +0.06(+1.64%) |
Jan 06, 2014 | 3.734 | 3.774 | 3.698 | 3.745 | 43,388,740 | +0.05(+1.34%) |
Jan 03, 2014 | 3.748 | 3.755 | 3.684 | 3.696 | 27,487,998 | -0.04(-1.20%) |
Jan 02, 2014 | 3.755 | 3.769 | 3.708 | 3.741 | 27,561,084 | -0.04(-1.00%) |
Dec 31, 2013 | 3.774 | 3.778 | 3.778 | 3.778 | 24,991,218 | +0.01(+0.31%) |
Dec 30, 2013 | 3.719 | 3.769 | 3.715 | 3.767 | 25,868,212 | +0.05(+1.33%) |
Dec 27, 2013 | 3.715 | 3.724 | 3.694 | 3.717 | 22,362,632 | +0.02(+0.57%) |
Dec 26, 2013 | 3.745 | 3.756 | 3.686 | 3.696 | 17,854,042 | -0.04(-0.95%) |
Dec 24, 2013 | 3.743 | 3.743 | 3.694 | 3.731 | 8,437,394 | +0.01(+0.25%) |
Dec 23, 2013 | 3.722 | 3.753 | 3.691 | 3.722 | 17,789,190 | +0.02(+0.61%) |
Dec 20, 2013 | 3.639 | 3.703 | 3.625 | 3.699 | 40,498,868 | +0.07(+1.98%) |
Dec 19, 2013 | 3.609 | 3.632 | 3.585 | 3.628 | 27,350,532 | +0.01(+0.39%) |
Dec 18, 2013 | 3.571 | 3.620 | 3.526 | 3.613 | 45,178,660 | +0.05(+1.39%) |
Dec 17, 2013 | 3.545 | 3.573 | 3.514 | 3.564 | 29,011,918 | +0.02(+0.47%) |
Dec 16, 2013 | 3.553 | 3.578 | 3.543 | 3.547 | 25,186,686 | +0.00(+0.13%) |
Dec 13, 2013 | 3.571 | 3.597 | 3.538 | 3.543 | 19,566,040 | -0.02(-0.60%) |
Dec 12, 2013 | 3.628 | 3.642 | 3.557 | 3.564 | 27,389,138 | -0.07(-1.95%) |
Dec 11, 2013 | 3.677 | 3.682 | 3.628 | 3.635 | 43,898,692 | -0.04(-0.96%) |
Dec 10, 2013 | 3.587 | 3.686 | 3.583 | 3.670 | 55,570,188 | +0.08(+2.33%) |
Dec 09, 2013 | 3.644 | 3.661 | 3.580 | 3.586 | 40,827,300 | -0.06(-1.71%) |
Dec 06, 2013 | 3.748 | 3.748 | 3.639 | 3.649 | 0 | -0.05(-1.46%) |
Dec 05, 2013 | 3.771 | 3.771 | 3.698 | 3.703 | 0 | -0.06(-1.63%) |
Dec 04, 2013 | 3.703 | 3.771 | 3.692 | 3.764 | 52,274,600 | +0.05(+1.40%) |
Dec 03, 2013 | 3.715 | 3.763 | 3.694 | 3.712 | 30,798,170 | -0.00(-0.06%) |
Dec 02, 2013 | 3.665 | 3.741 | 3.658 | 3.715 | 39,628,988 | +0.04(+0.96%) |
Nov 29, 2013 | 3.703 | 3.712 | 3.656 | 3.679 | 0 | -0.02(-0.64%) |
Nov 27, 2013 | 3.686 | 3.714 | 3.663 | 3.703 | 0 | +0.01(+0.38%) |
Nov 26, 2013 | 3.698 | 3.728 | 3.674 | 3.689 | 79,781,112 | +0.03(+0.84%) |
Nov 25, 2013 | 3.580 | 3.663 | 3.580 | 3.658 | 26,293,754 | +0.08(+2.17%) |
Nov 22, 2013 | 3.620 | 3.620 | 3.573 | 3.580 | 0 | -0.04(-0.98%) |
Nov 21, 2013 | 3.592 | 3.623 | 3.576 | 3.616 | 22,624,802 | +0.03(+0.79%) |
Nov 20, 2013 | 3.644 | 3.653 | 3.580 | 3.587 | 21,705,154 | -0.05(-1.49%) |
Nov 19, 2013 | 3.684 | 3.717 | 3.637 | 3.642 | 0 | -0.06(-1.62%) |
Nov 18, 2013 | 3.711 | 3.744 | 3.692 | 3.702 | 33,776,672 | -0.09(-2.41%) |
Nov 15, 2013 | 3.819 | 3.824 | 3.756 | 3.793 | 0 | -0.01(-0.31%) |
Nov 14, 2013 | 3.777 | 3.827 | 3.775 | 3.805 | 32,804,550 | +0.02(+0.43%) |
Nov 13, 2013 | 3.678 | 3.789 | 3.671 | 3.789 | 35,455,476 | +0.10(+2.77%) |
Nov 12, 2013 | 3.697 | 3.718 | 3.646 | 3.687 | 0 | +0.01(+0.16%) |
Nov 11, 2013 | 3.636 | 3.690 | 3.629 | 3.681 | 31,717,792 | +0.03(+0.84%) |
Nov 08, 2013 | 3.519 | 3.662 | 3.504 | 3.650 | 0 | +0.24(+6.98%) |
Nov 07, 2013 | 3.484 | 3.493 | 3.406 | 3.412 | 58,532,072 | -0.08(-2.38%) |
Nov 06, 2013 | 3.472 | 3.498 | 3.437 | 3.495 | 21,105,018 | +0.02(+0.68%) |
Nov 05, 2013 | 3.455 | 3.487 | 3.418 | 3.472 | 44,993,724 | -0.00(-0.13%) |
Nov 04, 2013 | 3.592 | 3.592 | 3.470 | 3.477 | 43,718,788 | -0.10(-2.85%) |
Nov 01, 2013 | 3.582 | 3.596 | 3.554 | 3.579 | 0 | +0.02(+0.43%) |
Oct 31, 2013 | 3.575 | 3.601 | 3.556 | 3.563 | 31,242,692 | -0.01(-0.20%) |
Oct 30, 2013 | 3.585 | 3.601 | 3.540 | 3.570 | 21,741,756 | -0.00(-0.07%) |
Oct 29, 2013 | 3.563 | 3.580 | 3.531 | 3.573 | 41,337,468 | +0.00(+0.13%) |
Oct 28, 2013 | 3.570 | 3.587 | 3.519 | 3.568 | 39,726,380 | -0.01(-0.20%) |
Oct 25, 2013 | 3.629 | 3.631 | 3.563 | 3.575 | 0 | -0.03(-0.94%) |
Oct 24, 2013 | 3.646 | 3.669 | 3.604 | 3.609 | 25,195,622 | -0.03(-0.75%) |
Oct 23, 2013 | 3.692 | 3.692 | 3.624 | 3.636 | 26,878,054 | -0.06(-1.71%) |
Oct 22, 2013 | 3.718 | 3.721 | 3.667 | 3.699 | 19,117,956 | -0.02(-0.50%) |
Oct 21, 2013 | 3.753 | 3.756 | 3.707 | 3.718 | 20,782,112 | +0.01(+0.25%) |
Oct 18, 2013 | 3.660 | 3.721 | 3.646 | 3.709 | 27,182,306 | +0.04(+1.15%) |
Oct 17, 2013 | 3.631 | 3.676 | 3.631 | 3.667 | 22,733,698 | +0.01(+0.19%) |
Oct 16, 2013 | 3.636 | 3.674 | 3.631 | 3.660 | 22,240,284 | +0.04(+1.23%) |
Oct 15, 2013 | 3.634 | 3.655 | 3.613 | 3.615 | 22,243,814 | -0.02(-0.52%) |
Oct 14, 2013 | 3.570 | 3.634 | 3.570 | 3.634 | 17,739,882 | +0.05(+1.51%) |
Oct 11, 2013 | 3.554 | 3.599 | 3.542 | 3.580 | 0 | -0.03(-0.81%) |
Oct 10, 2013 | 3.596 | 3.620 | 3.570 | 3.609 | 23,742,438 | +0.04(+1.08%) |
Oct 09, 2013 | 3.650 | 3.653 | 3.552 | 3.570 | 0 | -0.06(-1.55%) |
Oct 08, 2013 | 3.648 | 3.699 | 3.599 | 3.627 | 30,958,300 | -0.03(-0.83%) |
Oct 07, 2013 | 3.643 | 3.683 | 3.624 | 3.657 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 3.603 | 3.688 | 3.594 | 3.657 | 26,240,526 | +0.05(+1.37%) |
Oct 03, 2013 | 3.648 | 3.681 | 3.590 | 3.608 | 46,537,692 | -0.04(-1.03%) |
Oct 02, 2013 | 3.610 | 3.660 | 3.610 | 3.646 | 17,227,496 | -0.00(-0.06%) |
Oct 01, 2013 | 3.655 | 3.672 | 3.628 | 3.648 | 24,178,194 | -0.00(-0.06%) |
Sep 30, 2013 | 3.617 | 3.676 | 3.596 | 3.650 | 24,141,030 | -0.00(-0.13%) |
Sep 27, 2013 | 3.648 | 3.678 | 3.634 | 3.655 | 0 | -0.02(-0.57%) |
Sep 26, 2013 | 3.697 | 3.704 | 3.655 | 3.676 | 15,838,390 | -0.01(-0.35%) |
Sep 25, 2013 | 3.676 | 3.716 | 3.660 | 3.689 | 24,842,852 | +0.01(+0.16%) |
Sep 24, 2013 | 3.671 | 3.697 | 3.650 | 3.683 | 24,241,772 | +0.01(+0.38%) |
Sep 23, 2013 | 3.702 | 3.732 | 3.648 | 3.669 | 28,893,206 | -0.04(-0.98%) |
Sep 20, 2013 | 3.746 | 3.770 | 3.697 | 3.705 | 0 | -0.03(-0.82%) |
Sep 19, 2013 | 3.770 | 3.777 | 3.721 | 3.736 | 24,252,182 | -0.02(-0.46%) |
Sep 18, 2013 | 3.723 | 3.763 | 3.704 | 3.753 | 28,564,754 | +0.03(+0.88%) |
Sep 17, 2013 | 3.723 | 3.751 | 3.707 | 3.721 | 0 | +0.01(+0.32%) |
Sep 16, 2013 | 3.735 | 3.763 | 3.704 | 3.709 | 25,104,432 | +0.00(+0.06%) |
Sep 13, 2013 | 3.695 | 3.723 | 3.669 | 3.707 | 0 | +0.02(+0.64%) |
Sep 12, 2013 | 3.667 | 3.730 | 3.667 | 3.683 | 32,376,844 | -0.00(-0.06%) |
Sep 11, 2013 | 3.620 | 3.695 | 3.595 | 3.685 | 42,219,232 | +0.06(+1.68%) |
Sep 10, 2013 | 3.575 | 3.627 | 3.559 | 3.624 | 31,120,724 | +0.08(+2.15%) |
Sep 09, 2013 | 3.519 | 3.549 | 3.509 | 3.548 | 26,148,484 | +0.06(+1.65%) |
Sep 06, 2013 | 3.507 | 3.526 | 3.464 | 3.491 | 0 | -0.01(-0.40%) |
Sep 05, 2013 | 3.481 | 3.519 | 3.479 | 3.505 | 18,514,264 | +0.01(+0.27%) |
Sep 04, 2013 | 3.463 | 3.516 | 3.458 | 3.495 | 23,666,974 | +0.03(+0.95%) |
Sep 03, 2013 | 3.470 | 3.512 | 3.441 | 3.463 | 30,308,084 | +0.00(+0.07%) |
Aug 30, 2013 | 3.467 | 3.477 | 3.444 | 3.460 | 0 | -0.00(-0.14%) |
Aug 29, 2013 | 3.460 | 3.498 | 3.451 | 3.465 | 29,266,450 | -0.01(-0.20%) |
Aug 28, 2013 | 3.479 | 3.505 | 3.458 | 3.472 | 33,859,068 | -0.00(-0.03%) |
Aug 27, 2013 | 3.484 | 3.507 | 3.460 | 3.473 | 29,552,766 | -0.04(-1.27%) |
Aug 26, 2013 | 3.512 | 3.526 | 3.502 | 3.518 | 32,005,674 | +0.01(+0.23%) |
Aug 23, 2013 | 3.514 | 3.542 | 3.502 | 3.509 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 3.488 | 3.542 | 3.488 | 3.509 | 13,743,759 | +0.02(+0.54%) |
Aug 21, 2013 | 3.486 | 3.531 | 3.477 | 3.491 | 27,863,474 | -0.02(-0.47%) |
Aug 20, 2013 | 3.488 | 3.531 | 3.484 | 3.507 | 24,960,194 | +0.02(+0.50%) |
Aug 19, 2013 | 3.525 | 3.536 | 3.487 | 3.490 | 42,139,336 | -0.06(-1.57%) |
Aug 16, 2013 | 3.525 | 3.595 | 3.518 | 3.545 | 0 | +0.01(+0.42%) |
Aug 15, 2013 | 3.471 | 3.560 | 3.457 | 3.530 | 77,493,744 | +0.02(+0.63%) |
Aug 14, 2013 | 3.359 | 3.529 | 3.356 | 3.508 | 88,732,840 | +0.14(+4.23%) |
Aug 13, 2013 | 3.359 | 3.380 | 3.338 | 3.366 | 21,143,038 | +0.01(+0.35%) |
Aug 12, 2013 | 3.244 | 3.403 | 3.060 | 3.354 | 27,559,362 | -0.03(-0.83%) |
Aug 09, 2013 | 3.296 | 3.433 | 3.293 | 3.382 | 97,063,928 | -0.05(-1.42%) |
Aug 08, 2013 | 3.426 | 3.446 | 3.387 | 3.431 | 35,764,496 | +0.02(+0.68%) |
Aug 07, 2013 | 3.391 | 3.443 | 3.389 | 3.408 | 26,174,100 | -0.00(-0.07%) |
Aug 06, 2013 | 3.464 | 3.471 | 3.403 | 3.410 | 21,948,826 | -0.05(-1.48%) |
Aug 05, 2013 | 3.436 | 3.473 | 3.418 | 3.461 | 19,834,984 | +0.02(+0.47%) |
Aug 02, 2013 | 3.410 | 3.452 | 3.387 | 3.445 | 22,452,520 | +0.03(+0.82%) |
Aug 01, 2013 | 3.382 | 3.424 | 3.342 | 3.417 | 29,736,448 | +0.05(+1.42%) |
Jul 31, 2013 | 3.347 | 3.403 | 3.345 | 3.369 | 0 | +0.01(+0.17%) |
Jul 30, 2013 | 3.319 | 3.408 | 3.317 | 3.363 | 0 | +0.06(+1.69%) |
Jul 29, 2013 | 3.307 | 3.349 | 3.298 | 3.307 | 0 | -0.01(-0.21%) |
Jul 26, 2013 | 3.289 | 3.333 | 3.289 | 3.314 | 0 | -0.01(-0.42%) |
Jul 25, 2013 | 3.314 | 3.372 | 3.291 | 3.328 | 0 | +0.01(+0.35%) |
Jul 24, 2013 | 3.347 | 3.356 | 3.312 | 3.317 | 0 | +0.00(+0.00%) |
Jul 23, 2013 | 3.363 | 3.363 | 3.310 | 3.317 | 0 | -0.00(-0.14%) |
Jul 22, 2013 | 3.335 | 3.380 | 3.307 | 3.321 | 31,315,998 | -0.00(-0.07%) |
Jul 19, 2013 | 3.375 | 3.391 | 3.289 | 3.324 | 51,469,236 | -0.07(-2.13%) |
Jul 18, 2013 | 3.405 | 3.417 | 3.352 | 3.396 | 36,892,784 | -0.01(-0.38%) |
Jul 17, 2013 | 3.429 | 3.440 | 3.401 | 3.409 | 16,059,862 | -0.02(-0.58%) |
Jul 16, 2013 | 3.424 | 3.447 | 3.407 | 3.429 | 0 | +0.02(+0.55%) |
Jul 15, 2013 | 3.424 | 3.424 | 3.356 | 3.410 | 21,563,948 | -0.01(-0.21%) |
Jul 12, 2013 | 3.408 | 3.450 | 3.396 | 3.417 | 0 | +0.00(+0.07%) |
Jul 11, 2013 | 3.387 | 3.419 | 3.380 | 3.415 | 0 | +0.05(+1.39%) |
Jul 10, 2013 | 3.324 | 3.377 | 3.314 | 3.368 | 0 | +0.04(+1.33%) |
Jul 09, 2013 | 3.314 | 3.344 | 3.305 | 3.324 | 0 | +0.02(+0.54%) |
Jul 08, 2013 | 3.333 | 3.349 | 3.289 | 3.306 | 0 | -0.02(-0.53%) |
Jul 05, 2013 | 3.307 | 3.331 | 3.285 | 3.324 | 0 | +0.03(+0.78%) |
Jul 03, 2013 | 3.261 | 3.338 | 3.261 | 3.298 | 0 | +0.01(+0.28%) |
Jul 02, 2013 | 3.272 | 3.338 | 3.258 | 3.289 | 0 | -0.00(-0.07%) |
Jul 01, 2013 | 3.300 | 3.307 | 3.271 | 3.291 | 0 | +0.01(+0.43%) |
Jun 28, 2013 | 3.270 | 3.310 | 3.228 | 3.277 | 46,220,312 | +0.01(+0.21%) |
Jun 27, 2013 | 3.310 | 3.314 | 3.235 | 3.270 | 0 | -0.03(-0.92%) |
Jun 26, 2013 | 3.356 | 3.360 | 3.286 | 3.300 | 62,095,112 | -0.02(-0.56%) |
Jun 25, 2013 | 3.331 | 3.338 | 3.284 | 3.319 | 0 | +0.02(+0.71%) |
Jun 24, 2013 | 3.317 | 3.359 | 3.293 | 3.296 | 0 | -0.07(-2.05%) |
Jun 21, 2013 | 3.389 | 3.401 | 3.310 | 3.365 | 76,502,456 | -0.01(-0.17%) |
Jun 20, 2013 | 3.436 | 3.440 | 3.346 | 3.370 | 0 | -0.09(-2.70%) |
Jun 19, 2013 | 3.391 | 3.613 | 3.380 | 3.464 | 0 | +0.10(+3.06%) |
Jun 18, 2013 | 3.398 | 3.436 | 3.333 | 3.361 | 52,136,608 | -0.02(-0.62%) |
Jun 17, 2013 | 3.375 | 3.412 | 3.356 | 3.382 | 0 | +0.03(+0.98%) |
Jun 14, 2013 | 3.366 | 3.371 | 3.326 | 3.349 | 0 | -0.00(-0.14%) |
Jun 13, 2013 | 3.268 | 3.370 | 3.265 | 3.354 | 25,303,552 | +0.07(+2.28%) |
Jun 12, 2013 | 3.324 | 3.351 | 3.261 | 3.279 | 33,480,008 | -0.03(-0.85%) |
Jun 11, 2013 | 3.326 | 3.373 | 3.307 | 3.307 | 31,739,370 | -0.06(-1.87%) |
Jun 10, 2013 | 3.363 | 3.391 | 3.345 | 3.370 | 24,007,712 | -0.00(-0.03%) |
Jun 07, 2013 | 3.349 | 3.394 | 3.335 | 3.372 | 0 | +0.05(+1.37%) |
Jun 06, 2013 | 3.305 | 3.352 | 3.303 | 3.326 | 36,528,140 | +0.02(+0.64%) |
Jun 05, 2013 | 3.373 | 3.398 | 3.296 | 3.305 | 0 | -0.07(-2.14%) |
Jun 04, 2013 | 3.394 | 3.454 | 3.356 | 3.377 | 0 | +0.00(+0.14%) |
Jun 03, 2013 | 3.382 | 3.408 | 3.303 | 3.373 | 47,605,284 | -0.00(-0.14%) |
May 31, 2013 | 3.396 | 3.445 | 3.377 | 3.377 | 61,856,168 | -0.04(-1.09%) |
May 30, 2013 | 3.366 | 3.449 | 3.356 | 3.415 | 0 | +0.04(+1.32%) |
May 29, 2013 | 3.370 | 3.391 | 3.356 | 3.370 | 35,886,000 | -0.02(-0.62%) |
May 28, 2013 | 3.419 | 3.429 | 3.359 | 3.391 | 29,914,602 | -0.00(-0.07%) |
May 24, 2013 | 3.396 | 3.424 | 3.356 | 3.394 | 0 | -0.02(-0.62%) |
May 23, 2013 | 3.321 | 3.425 | 3.312 | 3.415 | 42,187,532 | +0.05(+1.60%) |
May 22, 2013 | 3.497 | 3.497 | 3.347 | 3.361 | 51,454,344 | -0.12(-3.49%) |
May 21, 2013 | 3.466 | 3.497 | 3.425 | 3.482 | 38,321,272 | +0.04(+1.05%) |
May 20, 2013 | 3.439 | 3.459 | 3.428 | 3.446 | 0 | -0.01(-0.20%) |
May 17, 2013 | 3.414 | 3.477 | 3.388 | 3.453 | 0 | +0.06(+1.64%) |
May 16, 2013 | 3.409 | 3.444 | 3.386 | 3.398 | 33,195,762 | -0.02(-0.44%) |
May 15, 2013 | 3.339 | 3.425 | 3.339 | 3.413 | 0 | +0.11(+3.20%) |
May 13, 2013 | 3.353 | 3.367 | 3.293 | 3.307 | 31,198,328 | -0.07(-2.06%) |
May 10, 2013 | 3.298 | 3.391 | 3.298 | 3.377 | 0 | +0.15(+4.53%) |
May 09, 2013 | 3.170 | 3.244 | 3.165 | 3.230 | 60,926,432 | +0.00(+0.08%) |
May 08, 2013 | 3.175 | 3.247 | 3.163 | 3.228 | 35,950,068 | +0.06(+1.82%) |
May 07, 2013 | 3.212 | 3.219 | 3.140 | 3.170 | 0 | -0.04(-1.30%) |
May 06, 2013 | 3.221 | 3.238 | 3.193 | 3.212 | 0 | -0.01(-0.29%) |
May 03, 2013 | 3.228 | 3.244 | 3.207 | 3.221 | 0 | +0.01(+0.43%) |
May 02, 2013 | 3.168 | 3.216 | 3.149 | 3.207 | 34,822,868 | +0.04(+1.17%) |
May 01, 2013 | 3.198 | 3.219 | 3.159 | 3.170 | 0 | -0.03(-0.87%) |
Apr 30, 2013 | 3.158 | 3.198 | 3.137 | 3.198 | 29,787,376 | +0.05(+1.47%) |
Apr 29, 2013 | 3.119 | 3.163 | 3.105 | 3.151 | 29,032,230 | +0.04(+1.19%) |
Apr 26, 2013 | 3.124 | 3.128 | 3.110 | 3.114 | 34,916,688 | -0.01(-0.45%) |
Apr 25, 2013 | 3.119 | 3.135 | 3.091 | 3.128 | 0 | +0.03(+0.82%) |
Apr 24, 2013 | 3.010 | 3.128 | 3.007 | 3.103 | 0 | +0.10(+3.41%) |
Apr 23, 2013 | 2.949 | 3.031 | 2.945 | 3.000 | 40,578,580 | +0.08(+2.62%) |
Apr 22, 2013 | 2.917 | 2.949 | 2.894 | 2.924 | 26,435,296 | +0.00(+0.16%) |
Apr 19, 2013 | 2.910 | 2.927 | 2.873 | 2.919 | 32,621,260 | +0.01(+0.24%) |
Apr 18, 2013 | 2.977 | 2.996 | 2.912 | 2.912 | 43,334,652 | -0.06(-1.92%) |
Apr 17, 2013 | 2.986 | 3.014 | 2.952 | 2.969 | 57,372,092 | -0.04(-1.35%) |
Apr 16, 2013 | 3.005 | 3.031 | 2.989 | 3.010 | 50,471,220 | +0.03(+1.09%) |
Apr 15, 2013 | 3.031 | 3.040 | 2.959 | 2.977 | 46,335,008 | -0.06(-2.06%) |
Apr 12, 2013 | 2.980 | 3.072 | 2.954 | 3.040 | 82,952,656 | +0.07(+2.51%) |
Apr 11, 2013 | 2.938 | 2.984 | 2.856 | 2.966 | 104,337,336 | -0.01(-0.47%) |
Apr 10, 2013 | 2.935 | 2.984 | 2.928 | 2.980 | 41,411,640 | +0.05(+1.58%) |
Apr 09, 2013 | 2.889 | 2.954 | 2.868 | 2.933 | 40,969,924 | +0.05(+1.61%) |
Apr 08, 2013 | 2.896 | 2.896 | 2.832 | 2.887 | 35,164,932 | -0.01(-0.24%) |
Apr 05, 2013 | 2.803 | 2.894 | 2.796 | 2.894 | 59,353,920 | +0.05(+1.76%) |
Apr 04, 2013 | 2.808 | 2.854 | 2.798 | 2.844 | 31,721,956 | +0.03(+0.98%) |
Apr 03, 2013 | 2.847 | 2.863 | 2.796 | 2.816 | 37,948,996 | -0.03(-1.21%) |
Apr 02, 2013 | 2.884 | 2.891 | 2.833 | 2.851 | 39,994,824 | -0.03(-1.09%) |
Apr 01, 2013 | 2.973 | 2.973 | 2.861 | 2.882 | 47,670,604 | -0.10(-3.27%) |
Mar 28, 2013 | 2.931 | 2.982 | 2.910 | 2.980 | 37,599,608 | +0.04(+1.42%) |
Mar 27, 2013 | 2.891 | 2.954 | 2.884 | 2.938 | 27,443,736 | +0.03(+1.20%) |
Mar 26, 2013 | 2.889 | 2.905 | 2.877 | 2.903 | 25,033,150 | +0.02(+0.73%) |
Mar 25, 2013 | 2.915 | 2.917 | 2.861 | 2.882 | 38,977,852 | -0.02(-0.56%) |
Mar 22, 2013 | 2.894 | 2.910 | 2.882 | 2.898 | 25,026,058 | +0.01(+0.48%) |
Mar 21, 2013 | 2.915 | 2.919 | 2.880 | 2.884 | 36,496,932 | -0.05(-1.58%) |
Mar 20, 2013 | 2.924 | 2.940 | 2.897 | 2.931 | 36,664,648 | +0.03(+1.20%) |
Mar 19, 2013 | 2.917 | 2.931 | 2.875 | 2.896 | 38,190,316 | -0.02(-0.64%) |
Mar 18, 2013 | 2.917 | 2.942 | 2.894 | 2.915 | 32,113,556 | -0.02(-0.71%) |
Mar 15, 2013 | 2.961 | 2.961 | 2.924 | 2.935 | 38,301,404 | -0.03(-0.86%) |
Mar 14, 2013 | 2.977 | 2.986 | 2.942 | 2.961 | 41,262,812 | +0.00(+0.08%) |
Mar 13, 2013 | 2.959 | 3.009 | 2.931 | 2.959 | 52,301,160 | +0.00(+0.00%) |
Mar 12, 2013 | 2.945 | 2.968 | 2.917 | 2.959 | 33,462,660 | +0.01(+0.35%) |
Mar 11, 2013 | 2.947 | 2.961 | 2.924 | 2.948 | 32,267,906 | -0.03(-0.98%) |
Mar 08, 2013 | 2.970 | 2.991 | 2.956 | 2.977 | 26,534,176 | +0.01(+0.47%) |
Mar 07, 2013 | 2.986 | 3.017 | 2.946 | 2.963 | 33,890,908 | -0.01(-0.23%) |
Mar 06, 2013 | 2.991 | 3.019 | 2.956 | 2.970 | 36,916,476 | -0.00(-0.08%) |
Mar 05, 2013 | 2.956 | 2.977 | 2.941 | 2.973 | 39,411,012 | +0.03(+1.15%) |
Mar 04, 2013 | 2.931 | 2.967 | 2.908 | 2.939 | 38,073,640 | -0.01(-0.43%) |
Mar 01, 2013 | 2.919 | 2.961 | 2.892 | 2.952 | 41,918,548 | +0.01(+0.39%) |
Feb 28, 2013 | 2.950 | 2.984 | 2.921 | 2.940 | 63,663,684 | +0.01(+0.48%) |
Feb 27, 2013 | 2.873 | 2.947 | 2.866 | 2.926 | 51,347,004 | +0.05(+1.86%) |
Feb 26, 2013 | 2.845 | 2.888 | 2.835 | 2.873 | 52,479,884 | +0.03(+1.19%) |
Feb 25, 2013 | 2.897 | 2.920 | 2.834 | 2.839 | 69,800,376 | -0.05(-1.76%) |
Feb 22, 2013 | 2.855 | 2.892 | 2.839 | 2.890 | 40,091,108 | +0.05(+1.87%) |
Feb 21, 2013 | 2.853 | 2.885 | 2.830 | 2.837 | 62,864,544 | -0.02(-0.73%) |
Feb 20, 2013 | 2.908 | 2.954 | 2.848 | 2.857 | 77,227,000 | -0.04(-1.39%) |
Feb 19, 2013 | 2.941 | 2.943 | 2.881 | 2.898 | 46,958,312 | -0.04(-1.38%) |
Feb 15, 2013 | 2.931 | 2.952 | 2.874 | 2.939 | 79,487,024 | +0.00(+0.01%) |
Feb 14, 2013 | 2.816 | 2.941 | 2.781 | 2.938 | 95,527,824 | +0.08(+2.91%) |
Feb 13, 2013 | 2.871 | 2.923 | 2.846 | 2.855 | 92,550,304 | -0.01(-0.48%) |
Feb 12, 2013 | 2.861 | 2.900 | 2.857 | 2.869 | 30,089,204 | -0.02(-0.64%) |
Feb 11, 2013 | 2.878 | 2.916 | 2.851 | 2.888 | 44,224,428 | +0.03(+1.13%) |
Feb 08, 2013 | 2.855 | 2.878 | 2.837 | 2.855 | 33,278,850 | +0.02(+0.65%) |
Feb 07, 2013 | 2.839 | 2.862 | 2.809 | 2.837 | 47,656,748 | -0.01(-0.41%) |
Feb 06, 2013 | 2.802 | 2.871 | 2.786 | 2.848 | 57,479,364 | +0.04(+1.48%) |
Feb 04, 2013 | 2.839 | 2.897 | 2.804 | 2.807 | 55,427,720 | -0.05(-1.70%) |