Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 5.230 | 5.320 | 4.910 | 5.060 | 34,578,280 | -0.15(-2.88%) |
Feb 27, 2014 | 5.210 | 5.240 | 5.080 | 5.210 | 30,454,136 | -0.03(-0.57%) |
Feb 26, 2014 | 5.110 | 5.340 | 5.090 | 5.240 | 30,239,070 | +0.16(+3.15%) |
Feb 25, 2014 | 5.000 | 5.220 | 4.960 | 5.080 | 32,883,980 | +0.08(+1.60%) |
Feb 24, 2014 | 4.990 | 5.070 | 4.975 | 5.000 | 18,799,544 | +0.00(+0.00%) |
Feb 21, 2014 | 5.070 | 5.080 | 4.930 | 5.000 | 26,685,868 | -0.09(-1.77%) |
Feb 20, 2014 | 5.070 | 5.110 | 4.970 | 5.090 | 21,521,756 | +0.02(+0.39%) |
Feb 19, 2014 | 5.090 | 5.140 | 5.010 | 5.070 | 35,485,864 | -0.08(-1.55%) |
Feb 18, 2014 | 4.890 | 5.160 | 4.880 | 5.150 | 46,009,096 | +0.28(+5.75%) |
Feb 14, 2014 | 4.800 | 4.870 | 4.870 | 4.870 | 51,835,400 | +0.11(+2.31%) |
Feb 13, 2014 | 4.720 | 4.810 | 4.620 | 4.760 | 35,377,036 | -0.04(-0.83%) |
Feb 12, 2014 | 4.620 | 4.920 | 4.580 | 4.800 | 73,568,864 | +0.17(+3.67%) |
Feb 11, 2014 | 4.500 | 4.670 | 4.500 | 4.630 | 20,277,092 | +0.07(+1.54%) |
Feb 10, 2014 | 4.670 | 4.760 | 4.540 | 4.560 | 36,810,168 | +0.03(+0.66%) |
Feb 07, 2014 | 4.440 | 4.600 | 4.400 | 4.530 | 27,091,882 | +0.06(+1.34%) |
Feb 06, 2014 | 4.470 | 4.550 | 4.380 | 4.470 | 27,136,672 | +0.01(+0.22%) |
Feb 05, 2014 | 4.520 | 4.595 | 4.370 | 4.460 | 39,935,444 | -0.13(-2.83%) |
Feb 04, 2014 | 4.700 | 4.970 | 4.490 | 4.590 | 88,496,488 | +0.10(+2.23%) |
Feb 03, 2014 | 4.190 | 4.580 | 4.160 | 4.490 | 75,469,616 | +0.09(+2.05%) |
Jan 31, 2014 | 4.250 | 4.500 | 4.100 | 4.400 | 170,319,312 | +0.84(+23.60%) |
Jan 30, 2014 | 3.530 | 3.570 | 3.490 | 3.560 | 21,584,180 | +0.14(+4.09%) |
Jan 29, 2014 | 3.380 | 3.450 | 3.360 | 3.420 | 11,854,535 | +0.03(+0.88%) |
Jan 28, 2014 | 3.410 | 3.480 | 3.350 | 3.390 | 23,456,030 | -0.03(-0.88%) |
Jan 27, 2014 | 3.450 | 3.510 | 3.370 | 3.420 | 12,589,386 | -0.08(-2.29%) |
Jan 24, 2014 | 3.510 | 3.530 | 3.310 | 3.500 | 27,882,384 | -0.06(-1.69%) |
Jan 23, 2014 | 3.600 | 3.600 | 3.510 | 3.560 | 9,988,385 | -0.07(-1.93%) |
Jan 22, 2014 | 3.670 | 3.680 | 3.580 | 3.630 | 8,738,580 | +0.00(+0.00%) |
Jan 21, 2014 | 3.540 | 3.660 | 3.475 | 3.630 | 18,216,078 | +0.08(+2.25%) |
Jan 17, 2014 | 3.560 | 3.550 | 3.550 | 3.550 | 19,400,300 | +0.01(+0.28%) |
Jan 16, 2014 | 3.950 | 3.990 | 3.530 | 3.540 | 80,289,624 | -0.49(-12.16%) |
Jan 15, 2014 | 4.060 | 4.110 | 4.010 | 4.030 | 8,332,023 | -0.03(-0.74%) |
Jan 14, 2014 | 4.020 | 4.080 | 4.000 | 4.060 | 8,482,287 | +0.03(+0.74%) |
Jan 13, 2014 | 4.090 | 4.160 | 3.980 | 4.030 | 14,035,376 | -0.08(-1.95%) |
Jan 10, 2014 | 4.140 | 4.180 | 4.100 | 4.110 | 5,874,790 | -0.01(-0.24%) |
Jan 09, 2014 | 4.200 | 4.206 | 4.100 | 4.120 | 9,988,351 | -0.06(-1.44%) |
Jan 08, 2014 | 4.180 | 4.250 | 4.120 | 4.180 | 18,597,732 | +0.04(+0.84%) |
Jan 07, 2014 | 4.060 | 4.220 | 4.045 | 4.145 | 29,246,480 | +0.10(+2.60%) |
Jan 06, 2014 | 4.060 | 4.070 | 3.970 | 4.040 | 16,268,508 | +0.07(+1.76%) |
Jan 03, 2014 | 3.940 | 4.020 | 3.910 | 3.970 | 10,871,850 | +0.02(+0.51%) |
Jan 02, 2014 | 3.800 | 3.970 | 3.800 | 3.950 | 11,004,238 | +0.15(+3.95%) |
Dec 31, 2013 | 3.860 | 3.800 | 3.800 | 3.800 | 20,008,400 | -0.08(-2.06%) |
Dec 30, 2013 | 3.950 | 3.980 | 3.840 | 3.880 | 12,495,465 | -0.07(-1.77%) |
Dec 27, 2013 | 4.040 | 4.060 | 3.950 | 3.950 | 12,033,322 | -0.12(-2.95%) |
Dec 26, 2013 | 4.150 | 4.160 | 4.040 | 4.070 | 6,732,526 | -0.04(-0.97%) |
Dec 24, 2013 | 4.070 | 4.160 | 4.070 | 4.110 | 8,151,024 | +0.03(+0.74%) |
Dec 23, 2013 | 4.000 | 4.100 | 3.970 | 4.080 | 20,424,256 | +0.08(+2.00%) |
Dec 20, 2013 | 4.060 | 4.090 | 3.960 | 4.000 | 31,894,436 | -0.06(-1.48%) |
Dec 19, 2013 | 4.100 | 4.150 | 4.060 | 4.060 | 9,589,369 | -0.04(-0.98%) |
Dec 18, 2013 | 4.160 | 4.160 | 4.020 | 4.100 | 14,999,841 | -0.04(-0.97%) |
Dec 17, 2013 | 4.100 | 4.160 | 4.070 | 4.140 | 7,344,048 | +0.04(+0.98%) |
Dec 16, 2013 | 4.130 | 4.170 | 4.020 | 4.100 | 10,279,357 | -0.01(-0.24%) |
Dec 13, 2013 | 4.190 | 4.225 | 4.110 | 4.110 | 11,080,518 | -0.03(-0.72%) |
Dec 12, 2013 | 4.070 | 4.200 | 4.010 | 4.140 | 12,611,344 | +0.09(+2.22%) |
Dec 11, 2013 | 4.140 | 4.150 | 4.030 | 4.050 | 13,979,114 | -0.08(-1.94%) |
Dec 10, 2013 | 4.000 | 4.135 | 3.960 | 4.130 | 26,238,116 | +0.14(+3.51%) |
Dec 09, 2013 | 3.990 | 4.045 | 3.920 | 3.990 | 15,015,722 | +0.00(+0.00%) |
Dec 06, 2013 | 4.030 | 4.110 | 3.970 | 3.990 | 0 | -0.02(-0.50%) |
Dec 05, 2013 | 4.090 | 4.150 | 3.990 | 4.010 | 24,473,076 | -0.06(-1.47%) |
Dec 04, 2013 | 4.080 | 4.170 | 4.000 | 4.070 | 24,989,680 | -0.02(-0.49%) |
Dec 03, 2013 | 4.240 | 4.250 | 4.070 | 4.090 | 32,022,842 | -0.20(-4.66%) |
Dec 02, 2013 | 4.390 | 4.390 | 4.240 | 4.290 | 18,929,404 | -0.06(-1.38%) |
Nov 29, 2013 | 4.390 | 4.450 | 4.340 | 4.350 | 0 | -0.06(-1.36%) |
Nov 27, 2013 | 4.460 | 4.550 | 4.330 | 4.410 | 0 | -0.05(-1.12%) |
Nov 26, 2013 | 4.460 | 4.520 | 4.410 | 4.460 | 29,340,012 | -0.04(-0.89%) |
Nov 25, 2013 | 4.430 | 4.520 | 4.370 | 4.500 | 25,039,436 | +0.12(+2.74%) |
Nov 22, 2013 | 4.400 | 4.550 | 4.260 | 4.380 | 0 | +0.01(+0.23%) |
Nov 21, 2013 | 4.330 | 4.490 | 4.310 | 4.370 | 55,351,620 | +0.10(+2.34%) |
Nov 20, 2013 | 4.010 | 4.280 | 3.970 | 4.270 | 55,735,400 | +0.28(+7.02%) |
Nov 19, 2013 | 3.850 | 4.010 | 3.820 | 3.990 | 17,249,422 | +0.15(+3.93%) |
Nov 18, 2013 | 4.050 | 4.090 | 3.810 | 3.839 | 25,564,904 | -0.18(-4.50%) |
Nov 15, 2013 | 3.955 | 4.120 | 3.910 | 4.020 | 0 | +0.11(+2.81%) |
Nov 14, 2013 | 3.830 | 3.980 | 3.760 | 3.910 | 29,244,496 | +0.40(+11.40%) |
Nov 12, 2013 | 3.410 | 3.540 | 3.400 | 3.510 | 11,476,542 | +0.08(+2.33%) |
Nov 11, 2013 | 3.470 | 3.520 | 3.410 | 3.430 | 11,145,089 | -0.03(-0.87%) |
Nov 08, 2013 | 3.470 | 3.550 | 3.420 | 3.460 | 0 | +0.00(+0.00%) |
Nov 07, 2013 | 3.680 | 3.740 | 3.410 | 3.460 | 33,748,964 | -0.25(-6.61%) |
Nov 06, 2013 | 3.800 | 3.840 | 3.680 | 3.705 | 16,565,144 | -0.09(-2.50%) |
Nov 05, 2013 | 3.700 | 3.840 | 3.650 | 3.800 | 17,604,422 | +0.06(+1.74%) |
Nov 04, 2013 | 3.610 | 3.745 | 3.565 | 3.735 | 20,028,952 | +0.15(+4.33%) |
Nov 01, 2013 | 3.570 | 3.590 | 3.510 | 3.580 | 0 | -0.00(-0.03%) |
Oct 31, 2013 | 3.570 | 3.590 | 3.480 | 3.581 | 19,319,390 | -0.01(-0.25%) |
Oct 30, 2013 | 3.700 | 3.750 | 3.530 | 3.590 | 20,087,902 | -0.10(-2.71%) |
Oct 29, 2013 | 3.780 | 3.800 | 3.615 | 3.690 | 22,471,636 | -0.09(-2.38%) |
Oct 28, 2013 | 3.660 | 3.790 | 3.600 | 3.780 | 24,193,276 | +0.05(+1.37%) |
Oct 25, 2013 | 3.870 | 4.050 | 3.670 | 3.729 | 0 | +0.19(+5.49%) |
Oct 24, 2013 | 3.550 | 3.610 | 3.450 | 3.535 | 45,892,156 | -0.01(-0.28%) |
Oct 23, 2013 | 3.680 | 3.690 | 3.540 | 3.545 | 13,409,751 | -0.10(-2.61%) |
Oct 22, 2013 | 3.690 | 3.760 | 3.570 | 3.640 | 14,309,579 | -0.05(-1.36%) |
Oct 21, 2013 | 3.700 | 3.790 | 3.660 | 3.690 | 21,144,316 | +0.02(+0.54%) |
Oct 18, 2013 | 3.560 | 3.755 | 3.550 | 3.670 | 16,453,429 | +0.09(+2.51%) |
Oct 17, 2013 | 3.550 | 3.650 | 3.500 | 3.580 | 32,017,710 | -0.01(-0.28%) |
Oct 16, 2013 | 3.540 | 3.620 | 3.530 | 3.590 | 10,020,580 | +0.07(+2.13%) |
Oct 15, 2013 | 3.560 | 3.660 | 3.500 | 3.515 | 12,727,890 | -0.03(-0.99%) |
Oct 14, 2013 | 3.540 | 3.580 | 3.500 | 3.550 | 19,700,424 | -0.06(-1.66%) |
Oct 11, 2013 | 3.540 | 3.690 | 3.520 | 3.610 | 0 | +0.08(+2.27%) |
Oct 10, 2013 | 3.540 | 3.600 | 3.510 | 3.530 | 0 | +0.05(+1.44%) |
Oct 09, 2013 | 3.560 | 3.570 | 3.320 | 3.480 | 26,776,136 | -0.06(-1.69%) |
Oct 08, 2013 | 3.710 | 3.750 | 3.500 | 3.540 | 20,565,404 | -0.16(-4.32%) |
Oct 07, 2013 | 3.700 | 3.770 | 3.650 | 3.700 | 12,894,486 | -0.06(-1.60%) |
Oct 04, 2013 | 3.700 | 3.790 | 3.690 | 3.760 | 12,658,605 | +0.09(+2.45%) |
Oct 03, 2013 | 3.820 | 3.870 | 3.660 | 3.670 | 21,959,662 | -0.15(-3.93%) |
Oct 02, 2013 | 3.820 | 3.950 | 3.790 | 3.820 | 35,770,892 | -0.02(-0.52%) |
Oct 01, 2013 | 3.670 | 3.860 | 3.640 | 3.840 | 30,878,432 | +0.06(+1.59%) |
Sep 27, 2013 | 3.520 | 3.800 | 3.510 | 3.780 | 0 | +0.17(+4.71%) |
Sep 26, 2013 | 3.810 | 3.870 | 3.480 | 3.610 | 53,146,708 | -0.18(-4.62%) |
Sep 25, 2013 | 3.640 | 3.900 | 3.600 | 3.785 | 53,908,420 | +0.18(+4.85%) |
Sep 24, 2013 | 3.570 | 3.690 | 3.520 | 3.610 | 37,417,240 | +0.08(+2.41%) |
Sep 23, 2013 | 3.460 | 3.560 | 3.410 | 3.525 | 23,492,600 | +0.04(+1.15%) |
Sep 20, 2013 | 3.470 | 3.535 | 3.430 | 3.485 | 0 | +0.01(+0.40%) |
Sep 19, 2013 | 3.250 | 3.500 | 3.250 | 3.471 | 45,113,396 | +0.20(+6.15%) |
Sep 18, 2013 | 3.280 | 3.400 | 3.210 | 3.270 | 28,322,232 | +0.00(+0.00%) |
Sep 17, 2013 | 3.100 | 3.300 | 3.080 | 3.270 | 31,103,960 | +0.18(+5.83%) |
Sep 16, 2013 | 3.090 | 3.110 | 3.070 | 3.090 | 0 | +0.01(+0.32%) |
Sep 13, 2013 | 3.050 | 3.110 | 2.980 | 3.080 | 0 | +0.06(+1.99%) |
Sep 12, 2013 | 3.080 | 3.120 | 3.020 | 3.020 | 0 | +0.02(+0.67%) |
Sep 11, 2013 | 3.010 | 3.040 | 2.970 | 3.000 | 16,851,728 | -0.03(-0.99%) |
Sep 10, 2013 | 3.120 | 3.130 | 3.000 | 3.030 | 13,461,663 | -0.07(-2.26%) |
Sep 09, 2013 | 3.030 | 3.120 | 3.020 | 3.100 | 22,648,020 | +0.08(+2.65%) |
Sep 06, 2013 | 3.020 | 3.050 | 2.980 | 3.020 | 0 | +0.02(+0.50%) |
Sep 05, 2013 | 2.930 | 3.010 | 2.895 | 3.005 | 14,813,509 | +0.08(+2.74%) |
Sep 04, 2013 | 2.840 | 2.960 | 2.840 | 2.925 | 0 | +0.05(+1.92%) |
Sep 03, 2013 | 2.860 | 2.890 | 2.840 | 2.870 | 0 | +0.04(+1.41%) |
Aug 30, 2013 | 2.880 | 2.890 | 2.810 | 2.830 | 0 | -0.08(-2.75%) |
Aug 29, 2013 | 2.880 | 2.910 | 2.870 | 2.910 | 7,580,432 | +0.03(+1.04%) |
Aug 28, 2013 | 2.790 | 2.900 | 2.790 | 2.880 | 8,491,250 | +0.08(+3.04%) |
Aug 27, 2013 | 2.820 | 2.890 | 2.790 | 2.795 | 8,924,655 | -0.10(-3.45%) |
Aug 26, 2013 | 2.860 | 2.920 | 2.850 | 2.895 | 9,505,751 | +0.00(+0.17%) |
Aug 23, 2013 | 2.830 | 2.910 | 2.790 | 2.890 | 0 | +0.08(+2.85%) |
Aug 22, 2013 | 2.770 | 2.850 | 2.760 | 2.810 | 12,674,814 | +0.06(+2.18%) |
Aug 21, 2013 | 2.750 | 2.800 | 2.720 | 2.750 | 13,689,203 | +0.00(+0.00%) |
Aug 20, 2013 | 2.790 | 2.850 | 2.740 | 2.750 | 23,237,232 | -0.08(-2.83%) |
Aug 19, 2013 | 2.880 | 2.900 | 2.830 | 2.830 | 9,447,883 | -0.07(-2.41%) |
Aug 16, 2013 | 2.870 | 2.910 | 2.830 | 2.900 | 0 | +0.02(+0.69%) |
Aug 15, 2013 | 2.940 | 2.960 | 2.870 | 2.880 | 21,995,692 | -0.09(-3.03%) |
Aug 14, 2013 | 2.910 | 3.020 | 2.900 | 2.970 | 0 | +0.06(+2.06%) |
Aug 13, 2013 | 2.970 | 2.970 | 2.880 | 2.910 | 12,081,315 | -0.03(-1.02%) |
Aug 12, 2013 | 2.970 | 3.000 | 2.930 | 2.940 | 13,825,592 | -0.06(-2.00%) |
Aug 09, 2013 | 2.910 | 3.040 | 2.900 | 3.000 | 25,113,736 | +0.13(+4.53%) |
Aug 08, 2013 | 2.880 | 2.920 | 2.820 | 2.870 | 19,331,768 | +0.02(+0.70%) |
Aug 07, 2013 | 2.900 | 2.920 | 2.850 | 2.850 | 21,219,948 | -0.07(-2.40%) |
Aug 06, 2013 | 2.920 | 2.940 | 2.890 | 2.920 | 14,005,798 | -0.02(-0.68%) |
Aug 05, 2013 | 3.000 | 3.020 | 2.910 | 2.940 | 17,123,432 | -0.06(-2.00%) |
Aug 02, 2013 | 3.017 | 3.040 | 2.960 | 3.000 | 12,048,832 | -0.03(-0.99%) |
Aug 01, 2013 | 3.000 | 3.050 | 2.980 | 3.030 | 22,704,212 | +0.05(+1.68%) |
Jul 31, 2013 | 2.970 | 3.020 | 2.920 | 2.980 | 19,726,814 | +0.01(+0.34%) |
Jul 30, 2013 | 3.020 | 3.050 | 2.930 | 2.970 | 22,497,956 | -0.05(-1.66%) |
Jul 29, 2013 | 3.000 | 3.110 | 2.990 | 3.020 | 20,772,648 | +0.01(+0.33%) |
Jul 26, 2013 | 2.940 | 3.020 | 2.850 | 3.010 | 0 | -0.49(-14.00%) |
Jul 25, 2013 | 3.430 | 3.620 | 3.380 | 3.500 | 88,911,296 | +0.22(+6.71%) |
Jul 24, 2013 | 3.260 | 3.400 | 3.230 | 3.280 | 20,043,878 | +0.01(+0.31%) |
Jul 23, 2013 | 3.330 | 3.340 | 3.220 | 3.270 | 17,963,272 | -0.03(-0.91%) |
Jul 22, 2013 | 3.345 | 3.420 | 3.290 | 3.300 | 14,592,548 | -0.06(-1.79%) |
Jul 19, 2013 | 3.420 | 3.460 | 3.310 | 3.360 | 13,734,045 | -0.06(-1.75%) |
Jul 18, 2013 | 3.470 | 3.520 | 3.400 | 3.420 | 13,181,608 | -0.04(-1.30%) |
Jul 17, 2013 | 3.440 | 3.510 | 3.440 | 3.465 | 13,704,735 | +0.00(+0.14%) |
Jul 16, 2013 | 3.600 | 3.600 | 3.450 | 3.460 | 17,903,108 | -0.09(-2.54%) |
Jul 15, 2013 | 3.500 | 3.600 | 3.450 | 3.550 | 16,659,152 | +0.05(+1.43%) |
Jul 12, 2013 | 3.560 | 3.640 | 3.450 | 3.500 | 0 | -0.04(-1.13%) |
Jul 11, 2013 | 3.430 | 3.540 | 3.410 | 3.540 | 28,585,274 | +0.15(+4.42%) |
Jul 10, 2013 | 3.390 | 3.440 | 3.360 | 3.390 | 19,583,474 | +0.05(+1.50%) |
Jul 09, 2013 | 3.300 | 3.340 | 3.220 | 3.340 | 21,651,404 | +0.05(+1.52%) |
Jul 08, 2013 | 3.450 | 3.455 | 3.280 | 3.290 | 26,426,130 | -0.14(-4.08%) |
Jul 05, 2013 | 3.480 | 3.500 | 3.390 | 3.430 | 0 | +0.01(+0.29%) |
Jul 03, 2013 | 3.390 | 3.480 | 3.320 | 3.420 | 0 | +0.15(+4.59%) |
Jul 02, 2013 | 3.435 | 3.480 | 3.210 | 3.270 | 98,521,488 | +0.20(+6.51%) |
Jul 01, 2013 | 2.770 | 3.140 | 2.760 | 3.070 | 55,034,180 | +0.29(+10.43%) |
Jun 28, 2013 | 2.800 | 2.840 | 2.711 | 2.780 | 37,180,568 | -0.02(-0.71%) |
Jun 26, 2013 | 2.730 | 2.830 | 2.730 | 2.800 | 11,026,603 | +0.05(+1.82%) |
Jun 25, 2013 | 2.590 | 2.780 | 2.570 | 2.750 | 14,503,243 | +0.17(+6.80%) |
Jun 24, 2013 | 2.640 | 2.650 | 2.500 | 2.575 | 19,192,922 | -0.13(-4.98%) |
Jun 21, 2013 | 2.800 | 2.820 | 2.650 | 2.710 | 28,303,410 | -0.15(-5.08%) |
Jun 20, 2013 | 2.850 | 2.900 | 2.850 | 2.855 | 0 | -0.04(-1.21%) |
Jun 19, 2013 | 2.880 | 2.900 | 2.860 | 2.890 | 7,017,563 | +0.00(+0.00%) |
Jun 18, 2013 | 2.860 | 2.910 | 2.860 | 2.890 | 0 | +0.02(+0.70%) |
Jun 17, 2013 | 2.820 | 2.900 | 2.820 | 2.870 | 9,039,997 | +0.05(+1.77%) |
Jun 14, 2013 | 2.780 | 2.840 | 2.780 | 2.820 | 0 | +0.02(+0.62%) |
Jun 13, 2013 | 2.800 | 2.810 | 2.760 | 2.803 | 7,248,332 | -0.02(-0.62%) |
Jun 12, 2013 | 2.890 | 2.900 | 2.800 | 2.820 | 10,135,780 | -0.06(-2.08%) |
Jun 11, 2013 | 2.860 | 2.900 | 2.810 | 2.880 | 11,685,150 | +0.02(+0.70%) |
Jun 10, 2013 | 2.810 | 2.930 | 2.800 | 2.860 | 14,271,398 | +0.02(+0.70%) |
Jun 07, 2013 | 2.780 | 2.850 | 2.760 | 2.840 | 0 | -0.01(-0.35%) |
Jun 06, 2013 | 2.850 | 2.920 | 2.730 | 2.850 | 34,734,928 | -0.02(-0.70%) |
Jun 05, 2013 | 3.020 | 3.050 | 2.850 | 2.870 | 36,679,376 | -0.18(-5.90%) |
Jun 04, 2013 | 3.040 | 3.100 | 2.950 | 3.050 | 38,305,548 | +0.06(+1.97%) |
Jun 03, 2013 | 3.410 | 3.440 | 2.870 | 2.991 | 64,852,920 | -0.41(-12.03%) |
May 31, 2013 | 3.390 | 3.440 | 3.380 | 3.400 | 18,356,328 | -0.03(-0.87%) |
May 30, 2013 | 3.430 | 3.530 | 3.400 | 3.430 | 17,324,790 | +0.01(+0.29%) |
May 29, 2013 | 3.380 | 3.440 | 3.350 | 3.420 | 14,234,373 | +0.02(+0.59%) |
May 28, 2013 | 3.420 | 3.470 | 3.360 | 3.400 | 18,405,044 | +0.01(+0.29%) |
May 24, 2013 | 3.340 | 3.430 | 3.330 | 3.390 | 0 | +0.00(+0.00%) |
May 23, 2013 | 3.300 | 3.400 | 3.250 | 3.390 | 19,909,064 | -0.01(-0.29%) |
May 22, 2013 | 3.440 | 3.525 | 3.350 | 3.400 | 25,053,790 | -0.05(-1.45%) |
May 21, 2013 | 3.400 | 3.590 | 3.380 | 3.450 | 25,308,516 | +0.05(+1.47%) |
May 20, 2013 | 3.390 | 3.500 | 3.380 | 3.400 | 11,670,931 | +0.02(+0.59%) |
May 17, 2013 | 3.400 | 3.460 | 3.350 | 3.380 | 0 | +0.01(+0.30%) |
May 16, 2013 | 3.500 | 3.550 | 3.360 | 3.370 | 23,975,776 | -0.11(-3.16%) |
May 15, 2013 | 3.340 | 3.630 | 3.310 | 3.480 | 55,914,976 | +0.01(+0.29%) |
May 13, 2013 | 3.200 | 3.500 | 3.190 | 3.470 | 39,652,520 | +0.24(+7.43%) |
May 10, 2013 | 3.210 | 3.240 | 3.180 | 3.230 | 0 | +0.02(+0.62%) |
May 09, 2013 | 3.230 | 3.290 | 3.190 | 3.210 | 10,865,086 | -0.05(-1.53%) |
May 08, 2013 | 3.130 | 3.270 | 3.120 | 3.260 | 16,081,074 | +0.13(+4.15%) |
May 07, 2013 | 3.200 | 3.220 | 3.100 | 3.130 | 19,525,078 | -0.08(-2.49%) |
May 06, 2013 | 3.170 | 3.230 | 3.170 | 3.210 | 12,709,894 | -0.01(-0.31%) |
May 03, 2013 | 3.200 | 3.220 | 3.170 | 3.220 | 0 | +0.02(+0.63%) |
May 02, 2013 | 3.210 | 3.230 | 3.190 | 3.200 | 10,784,424 | +0.02(+0.63%) |
May 01, 2013 | 3.180 | 3.220 | 3.160 | 3.180 | 11,224,594 | -0.01(-0.31%) |
Apr 30, 2013 | 3.270 | 3.270 | 3.180 | 3.190 | 24,658,280 | -0.08(-2.45%) |
Apr 29, 2013 | 3.380 | 3.410 | 3.220 | 3.270 | 22,143,974 | -0.08(-2.39%) |
Apr 26, 2013 | 3.370 | 3.420 | 3.150 | 3.350 | 52,450,488 | +0.22(+7.03%) |
Apr 25, 2013 | 3.020 | 3.160 | 3.010 | 3.130 | 59,462,056 | -0.22(-6.54%) |
Apr 24, 2013 | 3.200 | 3.350 | 3.140 | 3.349 | 51,099,828 | +0.17(+5.31%) |
Apr 23, 2013 | 3.260 | 3.260 | 3.140 | 3.180 | 23,605,156 | -0.05(-1.55%) |
Apr 22, 2013 | 3.250 | 3.290 | 3.160 | 3.230 | 13,205,203 | +0.04(+1.25%) |
Apr 19, 2013 | 3.210 | 3.220 | 3.090 | 3.190 | 13,069,637 | +0.01(+0.31%) |
Apr 18, 2013 | 3.220 | 3.260 | 3.050 | 3.180 | 28,135,890 | -0.04(-1.24%) |
Apr 17, 2013 | 3.270 | 3.345 | 3.171 | 3.220 | 15,512,401 | -0.08(-2.42%) |
Apr 16, 2013 | 3.280 | 3.330 | 3.250 | 3.300 | 13,172,649 | +0.08(+2.48%) |
Apr 15, 2013 | 3.390 | 3.400 | 3.210 | 3.220 | 23,398,036 | -0.20(-5.85%) |
Apr 12, 2013 | 3.400 | 3.490 | 3.370 | 3.420 | 11,738,138 | +0.01(+0.29%) |
Apr 11, 2013 | 3.480 | 3.500 | 3.400 | 3.410 | 12,861,312 | -0.04(-1.16%) |
Apr 10, 2013 | 3.410 | 3.530 | 3.410 | 3.450 | 15,350,040 | +0.06(+1.77%) |
Apr 09, 2013 | 3.440 | 3.490 | 3.370 | 3.390 | 15,584,088 | -0.08(-2.31%) |
Apr 08, 2013 | 3.537 | 3.570 | 3.430 | 3.470 | 23,878,352 | -0.08(-2.25%) |
Apr 05, 2013 | 3.380 | 3.620 | 3.310 | 3.550 | 42,590,168 | +0.10(+2.90%) |
Apr 04, 2013 | 3.500 | 3.500 | 3.350 | 3.450 | 31,507,936 | -0.08(-2.27%) |
Apr 03, 2013 | 3.400 | 3.630 | 3.300 | 3.530 | 97,693,248 | +0.46(+14.98%) |
Apr 02, 2013 | 3.200 | 3.240 | 3.050 | 3.070 | 25,383,524 | -0.09(-2.85%) |
Apr 01, 2013 | 3.370 | 3.380 | 3.130 | 3.160 | 25,501,072 | -0.20(-5.95%) |
Mar 28, 2013 | 3.390 | 3.400 | 3.330 | 3.360 | 9,379,661 | +0.01(+0.30%) |
Mar 27, 2013 | 3.330 | 3.370 | 3.310 | 3.350 | 11,819,850 | -0.01(-0.30%) |
Mar 26, 2013 | 3.410 | 3.450 | 3.310 | 3.360 | 18,384,220 | -0.05(-1.47%) |
Mar 25, 2013 | 3.460 | 3.520 | 3.380 | 3.410 | 16,116,930 | -0.01(-0.29%) |
Mar 22, 2013 | 3.400 | 3.440 | 3.400 | 3.420 | 11,178,845 | +0.07(+2.06%) |
Mar 21, 2013 | 3.360 | 3.450 | 3.350 | 3.351 | 18,186,466 | +0.01(+0.39%) |
Mar 20, 2013 | 3.370 | 3.410 | 3.270 | 3.338 | 31,652,480 | -0.13(-3.80%) |
Mar 19, 2013 | 3.560 | 3.620 | 3.410 | 3.470 | 24,062,858 | -0.04(-1.14%) |
Mar 18, 2013 | 3.510 | 3.610 | 3.450 | 3.510 | 24,546,496 | -0.11(-3.04%) |
Mar 15, 2013 | 3.730 | 3.737 | 3.570 | 3.620 | 24,842,792 | -0.08(-2.16%) |
Mar 14, 2013 | 3.682 | 3.780 | 3.620 | 3.700 | 28,851,664 | +0.06(+1.65%) |
Mar 13, 2013 | 3.730 | 3.730 | 3.570 | 3.640 | 29,699,792 | -0.09(-2.41%) |
Mar 12, 2013 | 4.020 | 4.030 | 3.660 | 3.730 | 76,901,432 | -0.20(-5.11%) |
Mar 11, 2013 | 3.695 | 4.000 | 3.670 | 3.931 | 90,251,104 | +0.36(+10.11%) |
Mar 08, 2013 | 3.560 | 3.600 | 3.520 | 3.570 | 17,244,900 | +0.04(+1.13%) |
Mar 07, 2013 | 3.520 | 3.590 | 3.490 | 3.530 | 18,848,168 | +0.01(+0.28%) |
Mar 06, 2013 | 3.590 | 3.640 | 3.480 | 3.520 | 22,122,136 | -0.02(-0.56%) |
Mar 05, 2013 | 3.630 | 3.650 | 3.480 | 3.540 | 32,986,160 | -0.10(-2.75%) |
Mar 04, 2013 | 3.530 | 3.670 | 3.500 | 3.640 | 47,858,900 | +0.21(+6.12%) |