Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 7.800 | 7.839 | 7.384 | 7.510 | 22,478,790 | -0.28(-3.62%) |
Feb 27, 2014 | 7.910 | 7.949 | 7.643 | 7.792 | 16,241,137 | -0.16(-1.97%) |
Feb 26, 2014 | 7.972 | 8.011 | 7.918 | 7.949 | 9,420,804 | +0.03(+0.39%) |
Feb 25, 2014 | 7.847 | 7.949 | 7.800 | 7.918 | 13,988,590 | +0.12(+1.60%) |
Feb 24, 2014 | 7.762 | 7.863 | 7.746 | 7.793 | 12,612,840 | +0.07(+0.91%) |
Feb 21, 2014 | 7.762 | 7.906 | 7.699 | 7.723 | 18,941,474 | +0.06(+0.81%) |
Feb 20, 2014 | 7.504 | 7.684 | 7.504 | 7.660 | 7,046,388 | +0.18(+2.40%) |
Feb 19, 2014 | 7.356 | 7.621 | 7.348 | 7.481 | 8,623,255 | +0.13(+1.80%) |
Feb 18, 2014 | 7.278 | 7.387 | 7.270 | 7.348 | 7,704,635 | +0.07(+0.96%) |
Feb 14, 2014 | 7.317 | 7.278 | 7.278 | 7.278 | 8,105,497 | -0.02(-0.32%) |
Feb 13, 2014 | 7.215 | 7.301 | 7.157 | 7.301 | 7,313,245 | +0.09(+1.19%) |
Feb 12, 2014 | 7.231 | 7.336 | 7.176 | 7.215 | 17,755,658 | +0.08(+1.09%) |
Feb 11, 2014 | 7.122 | 7.192 | 7.113 | 7.137 | 9,298,616 | +0.05(+0.66%) |
Feb 10, 2014 | 7.145 | 7.188 | 7.083 | 7.091 | 12,889,059 | -0.03(-0.44%) |
Feb 07, 2014 | 6.974 | 7.122 | 6.966 | 7.122 | 12,072,453 | +0.16(+2.35%) |
Feb 06, 2014 | 6.942 | 7.005 | 6.927 | 6.958 | 8,566,355 | +0.04(+0.56%) |
Feb 05, 2014 | 6.833 | 6.942 | 6.825 | 6.919 | 8,618,542 | +0.03(+0.45%) |
Feb 04, 2014 | 6.872 | 6.946 | 6.841 | 6.888 | 9,568,322 | +0.09(+1.38%) |
Feb 03, 2014 | 7.098 | 7.098 | 6.685 | 6.794 | 17,857,652 | -0.28(-3.97%) |
Jan 31, 2014 | 7.044 | 7.130 | 7.013 | 7.075 | 6,485,486 | +0.00(+0.00%) |
Jan 30, 2014 | 6.997 | 7.130 | 6.981 | 7.075 | 5,231,018 | +0.13(+1.91%) |
Jan 29, 2014 | 6.950 | 7.005 | 6.911 | 6.942 | 7,590,981 | -0.03(-0.45%) |
Jan 28, 2014 | 6.974 | 7.024 | 6.942 | 6.974 | 10,932,934 | +0.05(+0.68%) |
Jan 27, 2014 | 7.091 | 7.122 | 6.864 | 6.927 | 10,756,767 | -0.13(-1.88%) |
Jan 24, 2014 | 7.122 | 7.137 | 7.024 | 7.059 | 9,752,898 | -0.13(-1.84%) |
Jan 23, 2014 | 7.137 | 7.200 | 7.091 | 7.192 | 9,094,181 | -0.02(-0.22%) |
Jan 22, 2014 | 7.137 | 7.231 | 7.106 | 7.208 | 14,181,133 | +0.12(+1.65%) |
Jan 21, 2014 | 7.091 | 7.110 | 7.036 | 7.091 | 8,038,289 | +0.09(+1.22%) |
Jan 17, 2014 | 7.067 | 7.005 | 7.005 | 7.005 | 12,810,447 | -0.07(-0.99%) |
Jan 16, 2014 | 7.059 | 7.176 | 7.020 | 7.075 | 12,421,996 | +0.01(+0.11%) |
Jan 15, 2014 | 6.872 | 7.106 | 6.849 | 7.067 | 54,221,688 | +0.20(+2.84%) |
Jan 14, 2014 | 7.005 | 7.028 | 6.864 | 6.872 | 22,289,364 | -0.13(-1.89%) |
Jan 13, 2014 | 6.974 | 7.231 | 6.950 | 7.005 | 51,915,752 | +0.42(+6.40%) |
Jan 10, 2014 | 6.552 | 6.607 | 6.529 | 6.584 | 6,321,608 | +0.03(+0.48%) |
Jan 09, 2014 | 6.630 | 6.630 | 6.498 | 6.552 | 7,029,280 | -0.01(-0.12%) |
Jan 08, 2014 | 6.412 | 6.638 | 6.303 | 6.560 | 8,467,941 | -0.04(-0.65%) |
Jan 07, 2014 | 6.552 | 6.638 | 6.521 | 6.603 | 8,318,658 | +0.05(+0.77%) |
Jan 06, 2014 | 6.490 | 6.646 | 6.474 | 6.552 | 12,211,753 | -0.22(-3.23%) |
Jan 03, 2014 | 6.872 | 6.896 | 6.720 | 6.771 | 4,494,225 | -0.08(-1.14%) |
Jan 02, 2014 | 6.810 | 6.872 | 6.740 | 6.849 | 8,273,056 | +0.05(+0.69%) |
Dec 31, 2013 | 6.755 | 6.802 | 6.802 | 6.802 | 3,581,561 | -0.01(-0.11%) |
Dec 30, 2013 | 6.833 | 6.864 | 6.771 | 6.810 | 3,633,613 | -0.03(-0.46%) |
Dec 27, 2013 | 6.935 | 6.954 | 6.833 | 6.841 | 4,074,055 | -0.09(-1.35%) |
Dec 26, 2013 | 6.942 | 6.981 | 6.903 | 6.935 | 2,980,772 | +0.02(+0.34%) |
Dec 24, 2013 | 6.849 | 6.981 | 6.818 | 6.911 | 3,215,462 | +0.08(+1.14%) |
Dec 23, 2013 | 6.794 | 6.849 | 6.786 | 6.833 | 4,580,545 | +0.06(+0.92%) |
Dec 20, 2013 | 6.615 | 6.786 | 6.577 | 6.771 | 10,479,169 | +0.17(+2.60%) |
Dec 19, 2013 | 6.576 | 6.623 | 6.506 | 6.599 | 7,962,778 | +0.01(+0.12%) |
Dec 18, 2013 | 6.513 | 6.591 | 6.459 | 6.591 | 5,324,513 | +0.08(+1.20%) |
Dec 17, 2013 | 6.630 | 6.654 | 6.467 | 6.513 | 6,792,864 | -0.12(-1.88%) |
Dec 16, 2013 | 6.599 | 6.662 | 6.568 | 6.638 | 5,968,954 | +0.11(+1.67%) |
Dec 13, 2013 | 6.482 | 6.545 | 6.428 | 6.529 | 7,717,882 | +0.13(+2.07%) |
Dec 12, 2013 | 6.529 | 6.568 | 6.373 | 6.396 | 11,909,820 | -0.13(-2.03%) |
Dec 11, 2013 | 6.630 | 6.669 | 6.467 | 6.529 | 6,206,215 | -0.09(-1.30%) |
Dec 10, 2013 | 6.451 | 6.701 | 6.443 | 6.615 | 7,320,429 | +0.10(+1.56%) |
Dec 09, 2013 | 6.677 | 6.736 | 6.474 | 6.513 | 10,647,473 | -0.16(-2.34%) |
Dec 06, 2013 | 6.708 | 6.747 | 6.630 | 6.669 | 0 | +0.00(+0.00%) |
Dec 05, 2013 | 6.623 | 6.701 | 6.591 | 6.669 | 0 | +0.01(+0.12%) |
Dec 04, 2013 | 6.630 | 6.708 | 6.584 | 6.662 | 0 | -0.04(-0.58%) |
Dec 03, 2013 | 6.638 | 6.736 | 6.638 | 6.701 | 6,542,961 | +0.00(+0.00%) |
Dec 02, 2013 | 6.685 | 6.825 | 6.654 | 6.701 | 0 | -0.02(-0.23%) |
Nov 29, 2013 | 6.755 | 6.763 | 6.685 | 6.716 | 0 | -0.04(-0.58%) |
Nov 27, 2013 | 6.779 | 6.818 | 6.716 | 6.755 | 0 | -0.02(-0.35%) |
Nov 26, 2013 | 6.771 | 6.817 | 6.740 | 6.779 | 0 | +0.03(+0.46%) |
Nov 25, 2013 | 6.802 | 6.856 | 6.736 | 6.748 | 5,414,070 | +0.02(+0.23%) |
Nov 22, 2013 | 6.817 | 6.841 | 6.724 | 6.732 | 0 | -0.05(-0.69%) |
Nov 21, 2013 | 6.616 | 6.810 | 6.616 | 6.779 | 6,891,709 | +0.19(+2.82%) |
Nov 20, 2013 | 6.616 | 6.748 | 6.554 | 6.593 | 8,189,347 | +0.00(+0.00%) |
Nov 19, 2013 | 6.724 | 6.724 | 6.561 | 6.593 | 0 | -0.14(-2.13%) |
Nov 18, 2013 | 6.949 | 6.957 | 6.724 | 6.736 | 0 | -0.21(-2.96%) |
Nov 15, 2013 | 6.802 | 6.949 | 6.755 | 6.942 | 0 | +0.16(+2.40%) |
Nov 14, 2013 | 6.724 | 6.841 | 6.713 | 6.779 | 14,400,661 | +0.19(+2.82%) |
Nov 12, 2013 | 6.492 | 6.600 | 6.476 | 6.593 | 16,202,726 | +0.12(+1.92%) |
Nov 11, 2013 | 6.523 | 6.593 | 6.445 | 6.468 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 6.399 | 6.476 | 6.337 | 6.468 | 0 | +0.22(+3.60%) |
Nov 07, 2013 | 6.476 | 6.499 | 6.084 | 6.243 | 42,112,768 | -0.81(-11.44%) |
Nov 06, 2013 | 7.368 | 7.376 | 7.050 | 7.050 | 13,117,076 | -0.11(-1.52%) |
Nov 05, 2013 | 7.066 | 7.236 | 7.038 | 7.159 | 19,501,298 | +0.10(+1.37%) |
Nov 04, 2013 | 6.841 | 7.081 | 6.825 | 7.062 | 13,877,265 | +0.29(+4.30%) |
Nov 01, 2013 | 6.771 | 6.810 | 6.748 | 6.771 | 0 | +0.03(+0.46%) |
Oct 31, 2013 | 6.755 | 6.790 | 6.717 | 6.740 | 0 | -0.02(-0.34%) |
Oct 30, 2013 | 6.693 | 6.817 | 6.686 | 6.763 | 10,369,029 | +0.06(+0.93%) |
Oct 29, 2013 | 6.763 | 6.771 | 6.655 | 6.701 | 6,684,135 | -0.04(-0.58%) |
Oct 28, 2013 | 6.755 | 6.848 | 6.740 | 6.740 | 0 | +0.01(+0.12%) |
Oct 25, 2013 | 6.608 | 6.763 | 6.608 | 6.732 | 0 | +0.01(+0.12%) |
Oct 24, 2013 | 6.600 | 6.763 | 6.575 | 6.724 | 6,795,525 | +0.14(+2.12%) |
Oct 23, 2013 | 6.616 | 6.655 | 6.523 | 6.585 | 0 | -0.09(-1.28%) |
Oct 22, 2013 | 6.709 | 6.732 | 6.593 | 6.670 | 4,308,574 | -0.03(-0.46%) |
Oct 21, 2013 | 6.678 | 6.732 | 6.554 | 6.701 | 0 | +0.04(+0.58%) |
Oct 18, 2013 | 6.608 | 6.662 | 6.573 | 6.662 | 4,547,504 | +0.09(+1.43%) |
Oct 17, 2013 | 6.593 | 6.631 | 6.484 | 6.568 | 0 | -0.02(-0.36%) |
Oct 16, 2013 | 6.538 | 6.616 | 6.511 | 6.593 | 3,815,457 | +0.11(+1.67%) |
Oct 15, 2013 | 6.616 | 6.631 | 6.484 | 6.484 | 5,794,549 | -0.13(-1.99%) |
Oct 14, 2013 | 6.554 | 6.678 | 6.530 | 6.616 | 3,855,660 | -0.01(-0.12%) |
Oct 11, 2013 | 6.492 | 6.631 | 6.445 | 6.624 | 0 | +0.15(+2.28%) |
Oct 10, 2013 | 6.399 | 6.492 | 6.360 | 6.476 | 7,050,371 | +0.16(+2.58%) |
Oct 09, 2013 | 6.530 | 6.538 | 6.313 | 6.313 | 0 | -0.22(-3.44%) |
Oct 08, 2013 | 6.461 | 6.561 | 6.406 | 6.538 | 10,735,761 | +0.08(+1.20%) |
Oct 07, 2013 | 6.468 | 6.492 | 6.290 | 6.461 | 15,652,942 | -0.01(-0.12%) |
Oct 04, 2013 | 6.593 | 6.600 | 6.453 | 6.468 | 12,790,541 | -0.13(-2.00%) |
Oct 03, 2013 | 6.670 | 6.720 | 6.507 | 6.600 | 8,973,387 | -0.09(-1.28%) |
Oct 02, 2013 | 6.817 | 6.817 | 6.662 | 6.686 | 0 | -0.16(-2.27%) |
Oct 01, 2013 | 6.593 | 6.887 | 6.585 | 6.841 | 10,891,051 | +0.21(+3.16%) |
Sep 27, 2013 | 6.515 | 6.658 | 6.515 | 6.631 | 0 | +0.06(+0.94%) |
Sep 26, 2013 | 6.561 | 6.639 | 6.523 | 6.569 | 7,251,254 | +0.01(+0.12%) |
Sep 25, 2013 | 6.484 | 6.616 | 6.480 | 6.561 | 0 | +0.10(+1.50%) |
Sep 24, 2013 | 6.391 | 6.546 | 6.375 | 6.465 | 5,297,307 | +0.06(+0.91%) |
Sep 23, 2013 | 6.515 | 6.515 | 6.352 | 6.406 | 8,876,535 | -0.12(-1.78%) |
Sep 20, 2013 | 6.600 | 6.616 | 6.492 | 6.523 | 0 | -0.07(-1.06%) |
Sep 19, 2013 | 6.639 | 6.666 | 6.585 | 6.593 | 11,692,685 | +0.01(+0.18%) |
Sep 18, 2013 | 6.608 | 6.670 | 6.554 | 6.581 | 7,289,505 | -0.04(-0.64%) |
Sep 17, 2013 | 6.600 | 6.624 | 6.523 | 6.624 | 12,669,158 | +0.05(+0.83%) |
Sep 16, 2013 | 6.762 | 6.779 | 6.546 | 6.569 | 11,846,660 | -0.09(-1.28%) |
Sep 13, 2013 | 6.763 | 6.763 | 6.499 | 6.655 | 0 | -0.03(-0.46%) |
Sep 12, 2013 | 6.593 | 6.755 | 6.523 | 6.686 | 19,503,018 | +0.29(+4.48%) |
Sep 11, 2013 | 6.352 | 6.414 | 6.298 | 6.399 | 4,790,673 | +0.05(+0.79%) |
Sep 10, 2013 | 6.212 | 6.375 | 6.197 | 6.348 | 7,845,203 | +0.18(+2.96%) |
Sep 09, 2013 | 6.073 | 6.178 | 6.069 | 6.166 | 4,907,822 | +0.09(+1.40%) |
Sep 06, 2013 | 6.104 | 6.134 | 5.964 | 6.081 | 0 | -0.01(-0.19%) |
Sep 05, 2013 | 6.034 | 6.150 | 6.034 | 6.092 | 5,743,175 | +0.07(+1.09%) |
Sep 04, 2013 | 5.957 | 6.034 | 5.925 | 6.026 | 9,133,147 | +0.06(+1.04%) |
Sep 03, 2013 | 5.941 | 6.026 | 5.902 | 5.964 | 0 | +0.10(+1.72%) |
Aug 30, 2013 | 6.019 | 6.019 | 5.848 | 5.863 | 0 | -0.06(-0.98%) |
Aug 29, 2013 | 5.910 | 6.011 | 5.902 | 5.922 | 0 | +0.02(+0.26%) |
Aug 28, 2013 | 5.856 | 5.941 | 5.848 | 5.906 | 4,792,023 | +0.06(+0.99%) |
Aug 27, 2013 | 6.087 | 6.095 | 5.841 | 5.848 | 11,146,555 | -0.30(-4.89%) |
Aug 26, 2013 | 6.126 | 6.226 | 6.095 | 6.149 | 14,394,481 | +0.02(+0.38%) |
Aug 23, 2013 | 6.133 | 6.137 | 6.064 | 6.126 | 0 | +0.02(+0.38%) |
Aug 22, 2013 | 6.087 | 6.133 | 6.072 | 6.103 | 2,890,582 | +0.04(+0.64%) |
Aug 21, 2013 | 6.133 | 6.141 | 6.049 | 6.064 | 0 | -0.05(-0.76%) |
Aug 20, 2013 | 5.987 | 6.153 | 5.979 | 6.110 | 8,924,909 | +0.12(+2.06%) |
Aug 19, 2013 | 6.018 | 6.056 | 5.941 | 5.987 | 5,262,857 | -0.01(-0.13%) |
Aug 16, 2013 | 5.918 | 6.087 | 5.903 | 5.995 | 0 | +0.05(+0.91%) |
Aug 15, 2013 | 5.964 | 5.983 | 5.871 | 5.941 | 6,614,926 | -0.08(-1.28%) |
Aug 14, 2013 | 6.095 | 6.103 | 5.933 | 6.018 | 10,139,499 | -0.06(-1.01%) |
Aug 13, 2013 | 6.195 | 6.203 | 6.072 | 6.079 | 18,075,310 | -0.07(-1.13%) |
Aug 12, 2013 | 6.095 | 6.164 | 6.056 | 6.149 | 8,535,174 | +0.05(+0.88%) |
Aug 09, 2013 | 6.118 | 6.164 | 6.049 | 6.095 | 7,300,132 | +0.03(+0.51%) |
Aug 08, 2013 | 6.072 | 6.164 | 6.049 | 6.064 | 11,614,643 | +0.05(+0.90%) |
Aug 07, 2013 | 5.841 | 6.079 | 5.779 | 6.010 | 15,471,559 | +0.29(+4.98%) |
Aug 06, 2013 | 5.748 | 5.771 | 5.663 | 5.725 | 8,566,107 | +0.00(+0.00%) |
Aug 05, 2013 | 5.656 | 5.725 | 5.625 | 5.725 | 5,633,847 | +0.08(+1.36%) |
Aug 02, 2013 | 5.625 | 5.717 | 5.602 | 5.648 | 5,451,837 | -0.01(-0.20%) |
Aug 01, 2013 | 5.548 | 5.702 | 5.509 | 5.660 | 9,993,677 | +0.18(+3.31%) |
Jul 31, 2013 | 5.478 | 5.586 | 5.448 | 5.478 | 0 | +0.02(+0.42%) |
Jul 30, 2013 | 5.425 | 5.505 | 5.401 | 5.455 | 0 | +0.01(+0.14%) |
Jul 29, 2013 | 5.502 | 5.548 | 5.417 | 5.448 | 0 | -0.05(-0.98%) |
Jul 26, 2013 | 5.394 | 5.548 | 5.378 | 5.502 | 0 | +0.09(+1.71%) |
Jul 25, 2013 | 5.471 | 5.486 | 5.332 | 5.409 | 8,421,162 | -0.08(-1.40%) |
Jul 24, 2013 | 5.656 | 5.656 | 5.425 | 5.486 | 0 | -0.08(-1.52%) |
Jul 23, 2013 | 5.582 | 5.856 | 5.440 | 5.571 | 35,854,472 | +0.42(+8.23%) |
Jul 22, 2013 | 5.213 | 5.317 | 5.132 | 5.147 | 0 | -0.01(-0.15%) |
Jul 19, 2013 | 5.201 | 5.278 | 5.155 | 5.155 | 5,128,114 | -0.09(-1.76%) |
Jul 18, 2013 | 5.101 | 5.301 | 5.085 | 5.247 | 9,788,217 | +0.15(+2.99%) |
Jul 17, 2013 | 5.032 | 5.132 | 5.020 | 5.095 | 6,965,118 | +0.03(+0.64%) |
Jul 16, 2013 | 5.062 | 5.101 | 4.947 | 5.062 | 0 | +0.05(+0.92%) |
Jul 15, 2013 | 5.047 | 5.147 | 4.950 | 5.016 | 0 | +0.02(+0.46%) |
Jul 12, 2013 | 4.777 | 5.070 | 4.777 | 4.993 | 0 | +0.27(+5.71%) |
Jul 11, 2013 | 4.731 | 4.762 | 4.704 | 4.723 | 0 | +0.02(+0.49%) |
Jul 10, 2013 | 4.631 | 4.716 | 4.600 | 4.700 | 0 | +0.07(+1.51%) |
Jul 09, 2013 | 4.569 | 4.646 | 4.569 | 4.630 | 0 | +0.06(+1.33%) |
Jul 08, 2013 | 4.615 | 4.623 | 4.569 | 4.569 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 4.515 | 4.569 | 4.508 | 4.569 | 0 | +0.05(+1.19%) |
Jul 03, 2013 | 4.523 | 4.569 | 4.500 | 4.515 | 0 | -0.04(-0.85%) |
Jul 02, 2013 | 4.569 | 4.585 | 4.511 | 4.554 | 0 | +0.00(+0.00%) |
Jul 01, 2013 | 4.538 | 4.585 | 4.515 | 4.554 | 3,476,756 | +0.06(+1.37%) |
Jun 28, 2013 | 4.492 | 4.515 | 4.469 | 4.492 | 2,727,717 | +0.02(+0.34%) |
Jun 26, 2013 | 4.431 | 4.484 | 4.400 | 4.477 | 3,166,648 | +0.07(+1.57%) |
Jun 25, 2013 | 4.392 | 4.461 | 4.353 | 4.407 | 0 | +0.04(+0.88%) |
Jun 24, 2013 | 4.338 | 4.407 | 4.292 | 4.369 | 0 | -0.03(-0.79%) |
Jun 21, 2013 | 4.469 | 4.546 | 4.361 | 4.404 | 4,555,016 | -0.04(-0.95%) |
Jun 20, 2013 | 4.585 | 4.592 | 4.431 | 4.446 | 0 | -0.16(-3.51%) |
Jun 19, 2013 | 4.623 | 4.646 | 4.585 | 4.608 | 0 | -0.01(-0.17%) |
Jun 18, 2013 | 4.600 | 4.623 | 4.585 | 4.615 | 0 | +0.04(+0.84%) |
Jun 17, 2013 | 4.623 | 4.639 | 4.569 | 4.577 | 0 | -0.02(-0.34%) |
Jun 14, 2013 | 4.554 | 4.639 | 4.554 | 4.592 | 0 | -0.02(-0.33%) |
Jun 13, 2013 | 4.546 | 4.615 | 4.508 | 4.608 | 3,191,801 | +0.04(+0.84%) |
Jun 12, 2013 | 4.600 | 4.615 | 4.538 | 4.569 | 3,926,777 | -0.02(-0.34%) |
Jun 11, 2013 | 4.585 | 4.639 | 4.569 | 4.585 | 3,074,345 | -0.02(-0.50%) |
Jun 10, 2013 | 4.546 | 4.677 | 4.531 | 4.608 | 0 | +0.08(+1.87%) |
Jun 07, 2013 | 4.446 | 4.546 | 4.392 | 4.523 | 0 | +0.12(+2.62%) |
Jun 06, 2013 | 4.315 | 4.431 | 4.300 | 4.407 | 0 | +0.10(+2.33%) |
Jun 05, 2013 | 4.469 | 4.523 | 4.300 | 4.307 | 10,384,887 | -0.18(-4.12%) |
Jun 04, 2013 | 4.523 | 4.577 | 4.477 | 4.492 | 0 | -0.03(-0.68%) |
Jun 03, 2013 | 4.585 | 4.623 | 4.484 | 4.523 | 5,906,337 | -0.06(-1.34%) |
May 31, 2013 | 4.654 | 4.669 | 4.577 | 4.585 | 4,101,961 | -0.07(-1.49%) |
May 30, 2013 | 4.662 | 4.685 | 4.612 | 4.654 | 0 | -0.01(-0.17%) |
May 29, 2013 | 4.685 | 4.693 | 4.623 | 4.662 | 3,518,362 | -0.05(-0.98%) |
May 28, 2013 | 4.754 | 4.770 | 4.685 | 4.708 | 5,145,755 | +0.02(+0.49%) |
May 24, 2013 | 4.777 | 4.800 | 4.669 | 4.685 | 0 | +0.06(+1.33%) |
May 23, 2013 | 4.600 | 4.623 | 4.515 | 4.623 | 0 | -0.02(-0.33%) |
May 22, 2013 | 4.662 | 4.731 | 4.623 | 4.639 | 0 | -0.03(-0.66%) |
May 21, 2013 | 4.677 | 4.685 | 4.646 | 4.669 | 0 | +0.00(+0.00%) |
May 20, 2013 | 4.654 | 4.677 | 4.593 | 4.669 | 0 | +0.02(+0.33%) |
May 17, 2013 | 4.654 | 4.693 | 4.615 | 4.654 | 0 | +0.00(+0.00%) |
May 16, 2013 | 4.669 | 4.700 | 4.631 | 4.654 | 6,308,034 | -0.02(-0.33%) |
May 15, 2013 | 4.569 | 4.677 | 4.554 | 4.669 | 6,625,519 | +0.21(+4.66%) |
May 13, 2013 | 4.438 | 4.484 | 4.415 | 4.461 | 0 | +0.01(+0.17%) |
May 10, 2013 | 4.446 | 4.492 | 4.407 | 4.454 | 0 | -0.01(-0.17%) |
May 09, 2013 | 4.438 | 4.492 | 4.392 | 4.461 | 0 | +0.01(+0.17%) |
May 08, 2013 | 4.623 | 4.623 | 4.392 | 4.454 | 18,872,738 | -0.26(-5.56%) |
May 07, 2013 | 4.754 | 4.770 | 4.646 | 4.716 | 6,900,992 | -0.02(-0.33%) |
May 06, 2013 | 4.577 | 4.750 | 4.554 | 4.731 | 9,095,398 | +0.18(+4.07%) |
May 03, 2013 | 4.492 | 4.577 | 4.454 | 4.546 | 0 | +0.09(+2.08%) |
May 02, 2013 | 4.400 | 4.469 | 4.377 | 4.454 | 0 | +0.08(+1.76%) |
May 01, 2013 | 4.400 | 4.423 | 4.361 | 4.377 | 0 | -0.01(-0.18%) |
Apr 30, 2013 | 4.369 | 4.469 | 4.346 | 4.384 | 6,238,376 | +0.01(+0.18%) |
Apr 29, 2013 | 4.392 | 4.415 | 4.361 | 4.377 | 2,672,486 | -0.02(-0.35%) |
Apr 26, 2013 | 4.353 | 4.423 | 4.276 | 4.392 | 3,209,481 | +0.04(+0.89%) |
Apr 25, 2013 | 4.284 | 4.377 | 4.276 | 4.353 | 4,326,354 | +0.08(+1.80%) |
Apr 24, 2013 | 4.207 | 4.307 | 4.207 | 4.276 | 0 | +0.06(+1.46%) |
Apr 23, 2013 | 4.176 | 4.230 | 4.145 | 4.215 | 2,756,473 | +0.04(+0.92%) |
Apr 22, 2013 | 4.161 | 4.226 | 4.122 | 4.176 | 2,666,315 | +0.02(+0.37%) |
Apr 19, 2013 | 4.145 | 4.192 | 4.122 | 4.161 | 4,503,175 | +0.04(+0.93%) |
Apr 18, 2013 | 4.115 | 4.169 | 4.068 | 4.122 | 4,608,976 | +0.01(+0.19%) |
Apr 17, 2013 | 4.238 | 4.249 | 4.107 | 4.115 | 11,633,031 | -0.15(-3.44%) |
Apr 16, 2013 | 4.338 | 4.350 | 4.223 | 4.261 | 7,328,697 | -0.05(-1.25%) |
Apr 15, 2013 | 4.407 | 4.438 | 4.300 | 4.315 | 4,781,125 | -0.12(-2.61%) |
Apr 12, 2013 | 4.353 | 4.484 | 4.353 | 4.431 | 6,371,987 | +0.06(+1.41%) |
Apr 11, 2013 | 4.307 | 4.446 | 4.284 | 4.369 | 5,717,234 | +0.08(+1.80%) |
Apr 10, 2013 | 4.238 | 4.338 | 4.238 | 4.292 | 4,409,561 | +0.04(+0.91%) |
Apr 09, 2013 | 4.253 | 4.269 | 4.199 | 4.253 | 3,791,703 | +0.01(+0.18%) |
Apr 08, 2013 | 4.253 | 4.284 | 4.230 | 4.246 | 4,110,613 | -0.02(-0.54%) |
Apr 05, 2013 | 4.307 | 4.311 | 4.203 | 4.269 | 4,790,227 | -0.08(-1.77%) |
Apr 04, 2013 | 4.323 | 4.377 | 4.284 | 4.346 | 5,226,109 | +0.02(+0.36%) |
Apr 03, 2013 | 4.384 | 4.400 | 4.315 | 4.330 | 3,428,670 | -0.07(-1.58%) |
Apr 02, 2013 | 4.415 | 4.415 | 4.330 | 4.400 | 5,020,069 | -0.01(-0.17%) |
Apr 01, 2013 | 4.392 | 4.454 | 4.384 | 4.407 | 2,726,449 | +0.03(+0.79%) |
Mar 28, 2013 | 4.454 | 4.500 | 4.365 | 4.373 | 6,948,049 | -0.08(-1.82%) |
Mar 27, 2013 | 4.446 | 4.473 | 4.353 | 4.454 | 4,033,133 | +0.01(+0.17%) |
Mar 26, 2013 | 4.353 | 4.484 | 4.323 | 4.446 | 5,104,664 | +0.11(+2.49%) |
Mar 25, 2013 | 4.323 | 4.369 | 4.284 | 4.338 | 2,381,872 | +0.02(+0.36%) |
Mar 22, 2013 | 4.323 | 4.400 | 4.311 | 4.323 | 4,183,944 | -0.01(-0.18%) |
Mar 21, 2013 | 4.315 | 4.377 | 4.292 | 4.330 | 5,697,924 | +0.02(+0.36%) |
Mar 20, 2013 | 4.284 | 4.330 | 4.265 | 4.315 | 4,057,296 | +0.03(+0.72%) |
Mar 19, 2013 | 4.238 | 4.300 | 4.230 | 4.284 | 6,198,707 | +0.06(+1.46%) |
Mar 18, 2013 | 4.199 | 4.261 | 4.176 | 4.223 | 3,190,288 | -0.03(-0.71%) |
Mar 15, 2013 | 4.238 | 4.261 | 4.184 | 4.253 | 5,446,070 | +0.01(+0.35%) |
Mar 14, 2013 | 4.246 | 4.261 | 4.211 | 4.238 | 2,734,544 | +0.01(+0.18%) |
Mar 13, 2013 | 4.199 | 4.246 | 4.176 | 4.230 | 3,693,972 | +0.03(+0.73%) |
Mar 12, 2013 | 4.199 | 4.215 | 4.169 | 4.199 | 3,709,566 | -0.02(-0.37%) |
Mar 11, 2013 | 4.269 | 4.269 | 4.207 | 4.215 | 3,420,598 | -0.03(-0.73%) |
Mar 08, 2013 | 4.269 | 4.269 | 4.199 | 4.246 | 4,407,080 | +0.03(+0.73%) |
Mar 07, 2013 | 4.238 | 4.269 | 4.192 | 4.215 | 3,933,584 | -0.01(-0.18%) |
Mar 06, 2013 | 4.276 | 4.284 | 4.176 | 4.223 | 6,980,018 | -0.04(-0.90%) |
Mar 05, 2013 | 4.223 | 4.292 | 4.219 | 4.261 | 4,838,390 | +0.05(+1.10%) |
Mar 04, 2013 | 4.230 | 4.230 | 4.176 | 4.215 | 6,826,400 | -0.03(-0.73%) |