Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 4.548 | 4.548 | 4.381 | 4.431 | 4,262,677 | -0.09(-2.09%) |
Mar 28, 2014 | 4.458 | 4.605 | 4.458 | 4.526 | 1,342,801 | +0.08(+1.72%) |
Mar 27, 2014 | 4.453 | 4.530 | 4.426 | 4.449 | 1,536,024 | -0.01(-0.20%) |
Mar 26, 2014 | 4.661 | 4.665 | 4.449 | 4.458 | 2,076,575 | -0.17(-3.60%) |
Mar 25, 2014 | 4.498 | 4.710 | 4.498 | 4.625 | 3,318,397 | +0.14(+3.22%) |
Mar 24, 2014 | 4.557 | 4.571 | 4.413 | 4.480 | 1,529,215 | -0.07(-1.58%) |
Mar 21, 2014 | 4.566 | 4.643 | 4.544 | 4.553 | 1,517,576 | +0.02(+0.40%) |
Mar 20, 2014 | 4.544 | 4.580 | 4.494 | 4.535 | 768,610 | -0.03(-0.59%) |
Mar 19, 2014 | 4.620 | 4.670 | 4.549 | 4.562 | 1,338,331 | -0.07(-1.55%) |
Mar 18, 2014 | 4.548 | 4.688 | 4.541 | 4.634 | 1,137,111 | +0.10(+2.18%) |
Mar 17, 2014 | 4.530 | 4.589 | 4.521 | 4.535 | 973,529 | +0.03(+0.60%) |
Mar 14, 2014 | 4.467 | 4.557 | 4.458 | 4.508 | 768,770 | +0.02(+0.50%) |
Mar 13, 2014 | 4.562 | 4.616 | 4.426 | 4.485 | 2,292,342 | -0.08(-1.68%) |
Mar 12, 2014 | 4.598 | 4.598 | 4.508 | 4.562 | 1,805,844 | -0.07(-1.55%) |
Mar 11, 2014 | 4.598 | 4.784 | 4.562 | 4.634 | 1,772,395 | +0.03(+0.59%) |
Mar 10, 2014 | 4.638 | 4.656 | 4.562 | 4.607 | 1,200,536 | -0.06(-1.25%) |
Mar 07, 2014 | 4.787 | 4.796 | 4.652 | 4.665 | 1,194,620 | -0.11(-2.36%) |
Mar 06, 2014 | 4.863 | 4.890 | 4.670 | 4.778 | 2,009,817 | -0.07(-1.39%) |
Mar 05, 2014 | 4.809 | 4.890 | 4.782 | 4.845 | 1,296,290 | +0.03(+0.56%) |
Mar 04, 2014 | 4.769 | 4.917 | 4.755 | 4.818 | 2,397,599 | +0.11(+2.39%) |
Mar 03, 2014 | 4.715 | 4.809 | 4.629 | 4.706 | 1,549,266 | -0.05(-1.14%) |
Feb 28, 2014 | 4.665 | 4.935 | 4.661 | 4.760 | 3,123,518 | +0.09(+1.93%) |
Feb 27, 2014 | 4.616 | 4.701 | 4.562 | 4.670 | 1,936,632 | +0.07(+1.47%) |
Feb 26, 2014 | 4.580 | 4.683 | 4.462 | 4.602 | 2,472,136 | +0.02(+0.39%) |
Feb 25, 2014 | 4.589 | 4.625 | 4.526 | 4.584 | 1,069,303 | -0.01(-0.20%) |
Feb 24, 2014 | 4.611 | 4.715 | 4.593 | 4.593 | 2,189,839 | +0.01(+0.30%) |
Feb 21, 2014 | 4.440 | 4.607 | 4.440 | 4.580 | 3,862,481 | +0.15(+3.35%) |
Feb 20, 2014 | 4.327 | 4.440 | 4.318 | 4.431 | 1,754,245 | +0.12(+2.71%) |
Feb 19, 2014 | 4.435 | 4.453 | 4.314 | 4.314 | 2,954,328 | -0.14(-3.23%) |
Feb 18, 2014 | 4.503 | 4.548 | 4.438 | 4.458 | 2,192,733 | -0.03(-0.70%) |
Feb 14, 2014 | 4.503 | 4.489 | 4.489 | 4.489 | 1,735,498 | -0.01(-0.30%) |
Feb 13, 2014 | 4.414 | 4.516 | 4.387 | 4.503 | 1,875,081 | +0.06(+1.40%) |
Feb 12, 2014 | 4.414 | 4.512 | 4.365 | 4.441 | 2,465,821 | +0.02(+0.50%) |
Feb 11, 2014 | 4.325 | 4.507 | 4.271 | 4.418 | 3,407,224 | +0.11(+2.48%) |
Feb 10, 2014 | 4.543 | 4.627 | 4.294 | 4.312 | 5,689,613 | -0.24(-5.37%) |
Feb 07, 2014 | 4.619 | 4.716 | 4.543 | 4.556 | 2,061,995 | -0.05(-1.16%) |
Feb 06, 2014 | 4.463 | 4.650 | 4.463 | 4.610 | 2,772,574 | +0.15(+3.29%) |
Feb 05, 2014 | 4.516 | 4.525 | 4.365 | 4.463 | 4,030,484 | -0.04(-0.89%) |
Feb 04, 2014 | 4.561 | 4.627 | 4.458 | 4.503 | 3,753,447 | -0.05(-1.17%) |
Feb 03, 2014 | 4.854 | 4.863 | 4.494 | 4.556 | 5,424,805 | -0.31(-6.40%) |
Jan 31, 2014 | 4.765 | 4.917 | 4.739 | 4.868 | 2,985,450 | -0.01(-0.27%) |
Jan 30, 2014 | 4.903 | 5.001 | 4.868 | 4.881 | 2,480,883 | -0.03(-0.54%) |
Jan 29, 2014 | 4.934 | 4.988 | 4.854 | 4.908 | 3,123,143 | -0.09(-1.87%) |
Jan 28, 2014 | 4.921 | 5.095 | 4.912 | 5.001 | 3,057,870 | +0.09(+1.90%) |
Jan 27, 2014 | 4.917 | 5.006 | 4.756 | 4.908 | 3,925,990 | -0.02(-0.36%) |
Jan 24, 2014 | 5.068 | 5.075 | 4.739 | 4.926 | 6,921,875 | -0.16(-3.15%) |
Jan 23, 2014 | 5.246 | 5.339 | 5.072 | 5.086 | 5,383,952 | -0.25(-4.67%) |
Jan 22, 2014 | 5.580 | 5.602 | 5.241 | 5.335 | 7,625,909 | -0.24(-4.39%) |
Jan 21, 2014 | 5.095 | 5.611 | 5.086 | 5.580 | 13,678,124 | +0.56(+11.07%) |
Jan 17, 2014 | 4.921 | 5.023 | 5.023 | 5.023 | 9,598,505 | +0.08(+1.62%) |
Jan 16, 2014 | 4.632 | 5.001 | 4.632 | 4.943 | 12,179,217 | +0.48(+10.77%) |
Jan 15, 2014 | 4.374 | 4.534 | 4.365 | 4.463 | 4,859,979 | +0.09(+2.03%) |
Jan 14, 2014 | 4.352 | 4.423 | 4.298 | 4.374 | 2,565,332 | +0.04(+1.03%) |
Jan 13, 2014 | 4.387 | 4.449 | 4.281 | 4.329 | 3,496,168 | -0.06(-1.32%) |
Jan 10, 2014 | 4.334 | 4.396 | 4.170 | 4.387 | 4,993,748 | +0.12(+2.92%) |
Jan 09, 2014 | 4.401 | 4.543 | 4.125 | 4.263 | 8,307,768 | -0.32(-6.90%) |
Jan 08, 2014 | 4.583 | 4.619 | 4.525 | 4.578 | 3,267,456 | +0.00(+0.10%) |
Jan 07, 2014 | 4.543 | 4.627 | 4.432 | 4.574 | 5,358,513 | +0.06(+1.38%) |
Jan 06, 2014 | 4.298 | 4.521 | 4.249 | 4.512 | 5,253,959 | +0.24(+5.74%) |
Jan 03, 2014 | 4.258 | 4.303 | 4.191 | 4.267 | 2,789,479 | +0.00(+0.00%) |
Jan 02, 2014 | 4.285 | 4.325 | 4.160 | 4.267 | 3,297,120 | -0.05(-1.13%) |
Dec 31, 2013 | 4.245 | 4.316 | 4.316 | 4.316 | 1,988,563 | +0.07(+1.68%) |
Dec 30, 2013 | 4.289 | 4.392 | 4.205 | 4.245 | 2,552,957 | -0.07(-1.55%) |
Dec 27, 2013 | 4.360 | 4.383 | 4.147 | 4.312 | 3,270,335 | -0.00(-0.10%) |
Dec 26, 2013 | 4.312 | 4.423 | 4.289 | 4.316 | 2,734,081 | +0.01(+0.21%) |
Dec 24, 2013 | 4.338 | 4.393 | 4.281 | 4.307 | 2,076,556 | -0.02(-0.41%) |
Dec 23, 2013 | 4.111 | 4.374 | 4.076 | 4.325 | 6,835,523 | +0.29(+7.28%) |
Dec 20, 2013 | 3.840 | 4.093 | 3.835 | 4.031 | 8,403,803 | +0.20(+5.35%) |
Dec 19, 2013 | 3.586 | 3.831 | 3.586 | 3.827 | 4,451,968 | +0.21(+5.78%) |
Dec 18, 2013 | 3.631 | 3.664 | 3.542 | 3.617 | 3,257,335 | -0.01(-0.37%) |
Dec 17, 2013 | 3.663 | 3.682 | 3.622 | 3.631 | 3,049,143 | -0.04(-0.97%) |
Dec 16, 2013 | 3.693 | 3.764 | 3.626 | 3.666 | 2,683,724 | -0.01(-0.36%) |
Dec 13, 2013 | 3.595 | 3.706 | 3.593 | 3.680 | 2,759,682 | +0.08(+2.22%) |
Dec 12, 2013 | 3.506 | 3.640 | 3.499 | 3.600 | 2,832,235 | +0.09(+2.67%) |
Dec 11, 2013 | 3.560 | 3.573 | 3.479 | 3.506 | 2,377,857 | -0.03(-0.76%) |
Dec 10, 2013 | 3.528 | 3.573 | 3.493 | 3.533 | 2,594,608 | +0.03(+0.76%) |
Dec 09, 2013 | 3.568 | 3.590 | 3.462 | 3.506 | 3,827,447 | -0.06(-1.75%) |
Dec 06, 2013 | 3.760 | 3.782 | 3.560 | 3.568 | 3,540,301 | -0.18(-4.86%) |
Dec 05, 2013 | 3.720 | 3.804 | 3.720 | 3.751 | 3,224,246 | +0.03(+0.72%) |
Dec 04, 2013 | 3.591 | 3.760 | 3.577 | 3.724 | 5,287,570 | +0.14(+3.98%) |
Dec 03, 2013 | 3.560 | 3.655 | 3.528 | 3.582 | 4,200,865 | +0.00(+0.12%) |
Dec 02, 2013 | 3.626 | 3.640 | 3.515 | 3.577 | 3,711,464 | -0.03(-0.74%) |
Nov 29, 2013 | 3.586 | 3.702 | 3.524 | 3.604 | 6,190,289 | +0.16(+4.52%) |
Nov 27, 2013 | 3.471 | 3.502 | 3.404 | 3.448 | 3,607,577 | -0.00(-0.13%) |
Nov 26, 2013 | 3.471 | 3.506 | 3.377 | 3.453 | 4,480,219 | -0.02(-0.51%) |
Nov 25, 2013 | 3.488 | 3.519 | 3.471 | 3.471 | 4,886,201 | -0.02(-0.50%) |
Nov 22, 2013 | 3.444 | 3.519 | 3.444 | 3.488 | 20,146,490 | -0.38(-9.91%) |
Nov 21, 2013 | 3.771 | 3.897 | 3.767 | 3.872 | 1,338,612 | +0.10(+2.78%) |
Nov 20, 2013 | 3.763 | 3.819 | 3.706 | 3.767 | 813,001 | -0.00(-0.12%) |
Nov 19, 2013 | 3.767 | 3.872 | 3.737 | 3.771 | 1,302,598 | -0.01(-0.23%) |
Nov 18, 2013 | 3.893 | 3.937 | 3.754 | 3.780 | 1,431,630 | -0.12(-3.02%) |
Nov 15, 2013 | 3.841 | 3.928 | 3.815 | 3.898 | 1,283,140 | +0.04(+1.02%) |
Nov 14, 2013 | 3.867 | 3.898 | 3.784 | 3.859 | 1,270,209 | -0.01(-0.23%) |
Nov 13, 2013 | 3.802 | 3.902 | 3.793 | 3.867 | 1,161,016 | +0.06(+1.49%) |
Nov 12, 2013 | 3.946 | 3.994 | 3.758 | 3.811 | 2,001,368 | -0.14(-3.43%) |
Nov 11, 2013 | 3.675 | 3.963 | 3.667 | 3.946 | 3,109,086 | +0.27(+7.35%) |
Nov 08, 2013 | 3.575 | 3.741 | 3.575 | 3.675 | 1,505,405 | +0.10(+2.93%) |
Nov 07, 2013 | 3.667 | 3.680 | 3.571 | 3.571 | 1,295,617 | -0.09(-2.38%) |
Nov 06, 2013 | 3.771 | 3.784 | 3.621 | 3.658 | 969,035 | -0.10(-2.78%) |
Nov 05, 2013 | 3.684 | 3.828 | 3.684 | 3.763 | 1,857,031 | +0.06(+1.53%) |
Nov 04, 2013 | 3.706 | 3.715 | 3.588 | 3.706 | 1,275,048 | +0.03(+0.71%) |
Nov 01, 2013 | 3.566 | 3.706 | 3.532 | 3.680 | 1,935,107 | +0.12(+3.43%) |
Oct 31, 2013 | 3.619 | 3.641 | 3.510 | 3.558 | 1,444,561 | -0.07(-2.04%) |
Oct 30, 2013 | 3.680 | 3.680 | 3.599 | 3.632 | 888,317 | -0.06(-1.54%) |
Oct 29, 2013 | 3.649 | 3.693 | 3.584 | 3.689 | 1,283,043 | +0.06(+1.68%) |
Oct 28, 2013 | 3.728 | 3.767 | 3.606 | 3.628 | 1,236,215 | -0.11(-3.03%) |
Oct 25, 2013 | 3.680 | 3.750 | 3.654 | 3.741 | 1,135,773 | +0.08(+2.26%) |
Oct 24, 2013 | 3.684 | 3.719 | 3.641 | 3.658 | 990,353 | -0.03(-0.83%) |
Oct 23, 2013 | 3.750 | 3.767 | 3.684 | 3.689 | 959,686 | -0.08(-2.20%) |
Oct 22, 2013 | 3.706 | 3.771 | 3.706 | 3.771 | 1,533,614 | +0.07(+2.00%) |
Oct 21, 2013 | 3.737 | 3.771 | 3.671 | 3.697 | 1,430,823 | -0.05(-1.28%) |
Oct 18, 2013 | 3.706 | 3.767 | 3.654 | 3.745 | 1,670,313 | +0.07(+1.90%) |
Oct 17, 2013 | 3.671 | 3.754 | 3.645 | 3.675 | 1,301,871 | +0.01(+0.24%) |
Oct 16, 2013 | 3.632 | 3.686 | 3.588 | 3.667 | 1,544,263 | +0.03(+0.96%) |
Oct 15, 2013 | 3.588 | 3.689 | 3.588 | 3.632 | 1,725,912 | +0.03(+0.73%) |
Oct 14, 2013 | 3.527 | 3.619 | 3.527 | 3.606 | 947,755 | +0.04(+1.10%) |
Oct 11, 2013 | 3.523 | 3.580 | 3.505 | 3.566 | 1,126,294 | +0.05(+1.36%) |
Oct 10, 2013 | 3.466 | 3.584 | 3.466 | 3.519 | 1,438,582 | +0.09(+2.54%) |
Oct 09, 2013 | 3.462 | 3.488 | 3.423 | 3.431 | 1,393,103 | -0.03(-0.88%) |
Oct 08, 2013 | 3.532 | 3.545 | 3.449 | 3.462 | 1,814,705 | -0.05(-1.49%) |
Oct 07, 2013 | 3.488 | 3.549 | 3.488 | 3.514 | 1,207,860 | -0.00(-0.12%) |
Oct 04, 2013 | 3.527 | 3.569 | 3.488 | 3.519 | 906,523 | -0.02(-0.49%) |
Oct 03, 2013 | 3.549 | 3.558 | 3.488 | 3.536 | 2,584,803 | -0.03(-0.86%) |
Oct 02, 2013 | 3.588 | 3.589 | 3.536 | 3.566 | 1,382,002 | -0.04(-1.21%) |
Oct 01, 2013 | 3.580 | 3.636 | 3.558 | 3.610 | 2,256,491 | +0.02(+0.49%) |
Sep 30, 2013 | 3.597 | 3.649 | 3.540 | 3.593 | 1,650,639 | -0.08(-2.25%) |
Sep 27, 2013 | 3.784 | 3.784 | 3.628 | 3.675 | 2,026,941 | -0.15(-3.88%) |
Sep 26, 2013 | 3.924 | 3.963 | 3.765 | 3.824 | 2,605,716 | -0.07(-1.68%) |
Sep 25, 2013 | 3.532 | 3.915 | 3.532 | 3.889 | 6,387,079 | +0.37(+10.67%) |
Sep 24, 2013 | 3.553 | 3.593 | 3.492 | 3.514 | 1,120,023 | -0.05(-1.47%) |
Sep 23, 2013 | 3.514 | 3.641 | 3.492 | 3.566 | 1,612,114 | +0.04(+1.11%) |
Sep 20, 2013 | 3.693 | 3.754 | 3.488 | 3.527 | 2,675,566 | -0.14(-3.92%) |
Sep 19, 2013 | 3.536 | 3.693 | 3.536 | 3.671 | 2,669,844 | +0.13(+3.57%) |
Sep 18, 2013 | 3.527 | 3.584 | 3.466 | 3.545 | 1,904,435 | +0.01(+0.37%) |
Sep 17, 2013 | 3.510 | 3.549 | 3.505 | 3.532 | 1,315,651 | +0.01(+0.37%) |
Sep 16, 2013 | 3.510 | 3.532 | 3.479 | 3.519 | 1,473,688 | +0.04(+1.13%) |
Sep 13, 2013 | 3.514 | 3.575 | 3.471 | 3.479 | 1,273,248 | -0.04(-1.12%) |
Sep 12, 2013 | 3.606 | 3.636 | 3.510 | 3.519 | 1,375,261 | -0.10(-2.65%) |
Sep 11, 2013 | 3.588 | 3.680 | 3.588 | 3.614 | 1,539,662 | +0.01(+0.36%) |
Sep 10, 2013 | 3.662 | 3.662 | 3.536 | 3.601 | 1,803,806 | -0.03(-0.72%) |
Sep 09, 2013 | 3.536 | 3.728 | 3.536 | 3.628 | 2,121,150 | +0.10(+2.84%) |
Sep 06, 2013 | 3.532 | 3.597 | 3.488 | 3.527 | 1,953,531 | +0.06(+1.63%) |
Sep 05, 2013 | 3.401 | 3.545 | 3.401 | 3.471 | 3,243,760 | +0.07(+2.05%) |
Sep 04, 2013 | 3.375 | 3.514 | 3.370 | 3.401 | 3,500,563 | +0.02(+0.65%) |
Sep 03, 2013 | 3.375 | 3.401 | 3.348 | 3.379 | 2,399,335 | +0.03(+0.78%) |
Aug 30, 2013 | 3.379 | 3.423 | 3.335 | 3.353 | 1,560,389 | -0.05(-1.41%) |
Aug 29, 2013 | 3.449 | 3.466 | 3.383 | 3.401 | 2,048,902 | -0.05(-1.52%) |
Aug 28, 2013 | 3.431 | 3.571 | 3.423 | 3.453 | 2,817,229 | +0.05(+1.54%) |
Aug 27, 2013 | 3.405 | 3.593 | 3.388 | 3.401 | 4,027,190 | -0.07(-1.89%) |
Aug 26, 2013 | 3.636 | 3.641 | 3.453 | 3.466 | 2,613,665 | -0.15(-4.22%) |
Aug 23, 2013 | 3.693 | 3.697 | 3.553 | 3.619 | 1,206,119 | -0.05(-1.43%) |
Aug 22, 2013 | 3.497 | 3.684 | 3.492 | 3.671 | 1,869,341 | +0.19(+5.38%) |
Aug 21, 2013 | 3.388 | 3.614 | 3.370 | 3.484 | 3,892,746 | +0.09(+2.57%) |
Aug 20, 2013 | 3.527 | 3.536 | 3.392 | 3.396 | 5,029,838 | -0.14(-3.83%) |
Aug 19, 2013 | 3.636 | 3.692 | 3.510 | 3.532 | 2,161,689 | -0.13(-3.46%) |
Aug 16, 2013 | 3.798 | 3.819 | 3.597 | 3.658 | 3,676,108 | -0.17(-4.33%) |
Aug 15, 2013 | 3.802 | 3.876 | 3.754 | 3.824 | 1,685,570 | -0.02(-0.45%) |
Aug 14, 2013 | 3.893 | 3.915 | 3.771 | 3.841 | 2,874,428 | -0.06(-1.45%) |
Aug 13, 2013 | 4.042 | 4.098 | 3.802 | 3.898 | 7,086,497 | -0.34(-8.02%) |
Aug 12, 2013 | 4.098 | 4.312 | 4.011 | 4.238 | 3,925,019 | +0.10(+2.32%) |
Aug 09, 2013 | 3.959 | 4.155 | 3.950 | 4.142 | 2,326,867 | +0.17(+4.28%) |
Aug 08, 2013 | 4.002 | 4.045 | 3.959 | 3.972 | 1,149,851 | +0.01(+0.22%) |
Aug 07, 2013 | 3.946 | 3.976 | 3.880 | 3.963 | 1,850,389 | -0.00(-0.11%) |
Aug 06, 2013 | 4.094 | 4.120 | 3.928 | 3.968 | 2,830,919 | -0.14(-3.29%) |
Aug 05, 2013 | 4.090 | 4.138 | 4.081 | 4.103 | 1,415,649 | +0.01(+0.21%) |
Aug 02, 2013 | 4.164 | 4.186 | 4.055 | 4.094 | 2,212,033 | -0.07(-1.78%) |
Aug 01, 2013 | 4.164 | 4.251 | 4.159 | 4.168 | 1,384,892 | +0.03(+0.84%) |
Jul 31, 2013 | 4.168 | 4.225 | 4.077 | 4.133 | 2,376,416 | -0.06(-1.35%) |
Jul 30, 2013 | 4.360 | 4.370 | 4.164 | 4.190 | 3,194,215 | -0.19(-4.38%) |
Jul 29, 2013 | 4.430 | 4.430 | 4.338 | 4.382 | 1,947,836 | +0.02(+0.50%) |
Jul 26, 2013 | 4.390 | 4.493 | 4.321 | 4.360 | 3,298,481 | -0.04(-0.88%) |
Jul 25, 2013 | 4.381 | 4.403 | 4.291 | 4.399 | 3,590,401 | +0.00(+0.10%) |
Jul 24, 2013 | 4.334 | 4.394 | 4.283 | 4.394 | 5,364,291 | +0.11(+2.50%) |
Jul 23, 2013 | 4.283 | 4.399 | 4.167 | 4.287 | 12,840,286 | +0.35(+8.82%) |
Jul 22, 2013 | 3.819 | 3.958 | 3.798 | 3.939 | 3,035,626 | +0.14(+3.73%) |
Jul 19, 2013 | 3.686 | 3.849 | 3.686 | 3.798 | 2,338,600 | +0.12(+3.15%) |
Jul 18, 2013 | 3.656 | 3.708 | 3.652 | 3.682 | 1,029,467 | +0.03(+0.70%) |
Jul 17, 2013 | 3.678 | 3.716 | 3.639 | 3.656 | 1,042,533 | +0.01(+0.35%) |
Jul 16, 2013 | 3.613 | 3.699 | 3.609 | 3.643 | 1,697,507 | +0.03(+0.95%) |
Jul 15, 2013 | 3.570 | 3.622 | 3.540 | 3.609 | 1,399,018 | +0.04(+1.08%) |
Jul 12, 2013 | 3.536 | 3.624 | 3.536 | 3.570 | 1,227,762 | +0.03(+0.85%) |
Jul 11, 2013 | 3.510 | 3.549 | 3.478 | 3.540 | 1,617,171 | +0.05(+1.35%) |
Jul 10, 2013 | 3.463 | 3.502 | 3.424 | 3.493 | 2,129,458 | +0.05(+1.37%) |
Jul 09, 2013 | 3.369 | 3.463 | 3.347 | 3.446 | 2,333,180 | +0.09(+2.82%) |
Jul 08, 2013 | 3.279 | 3.356 | 3.257 | 3.352 | 1,195,059 | +0.08(+2.36%) |
Jul 05, 2013 | 3.309 | 3.309 | 3.219 | 3.274 | 1,422,878 | +0.04(+1.33%) |
Jul 03, 2013 | 3.236 | 3.261 | 3.171 | 3.231 | 1,192,330 | -0.00(-0.13%) |
Jul 02, 2013 | 3.240 | 3.291 | 3.219 | 3.236 | 1,457,261 | -0.01(-0.26%) |
Jul 01, 2013 | 3.257 | 3.326 | 3.219 | 3.244 | 985,434 | -0.00(-0.13%) |
Jun 28, 2013 | 3.068 | 3.261 | 3.055 | 3.249 | 2,254,114 | +0.18(+5.73%) |
Jun 27, 2013 | 3.094 | 3.146 | 3.004 | 3.073 | 2,380,699 | -0.01(-0.28%) |
Jun 26, 2013 | 3.176 | 3.214 | 3.068 | 3.081 | 2,082,016 | -0.08(-2.45%) |
Jun 25, 2013 | 3.219 | 3.282 | 3.137 | 3.158 | 1,666,636 | -0.02(-0.54%) |
Jun 24, 2013 | 3.382 | 3.383 | 3.133 | 3.176 | 2,564,518 | -0.22(-6.45%) |
Jun 21, 2013 | 3.420 | 3.450 | 3.386 | 3.394 | 1,550,393 | +0.01(+0.25%) |
Jun 20, 2013 | 3.493 | 3.493 | 3.369 | 3.386 | 2,695,279 | -0.11(-3.19%) |
Jun 19, 2013 | 3.532 | 3.553 | 3.497 | 3.497 | 1,205,694 | -0.05(-1.33%) |
Jun 18, 2013 | 3.562 | 3.583 | 3.506 | 3.545 | 1,148,071 | -0.03(-0.72%) |
Jun 17, 2013 | 3.540 | 3.622 | 3.519 | 3.570 | 1,171,707 | +0.06(+1.59%) |
Jun 14, 2013 | 3.566 | 3.588 | 3.510 | 3.515 | 836,057 | -0.06(-1.56%) |
Jun 13, 2013 | 3.527 | 3.596 | 3.506 | 3.570 | 1,023,017 | +0.06(+1.59%) |
Jun 12, 2013 | 3.553 | 3.626 | 3.510 | 3.515 | 1,432,658 | -0.02(-0.61%) |
Jun 11, 2013 | 3.600 | 3.600 | 3.523 | 3.536 | 1,238,842 | -0.09(-2.49%) |
Jun 10, 2013 | 3.596 | 3.648 | 3.583 | 3.626 | 839,275 | +0.04(+1.08%) |
Jun 07, 2013 | 3.605 | 3.626 | 3.575 | 3.588 | 1,005,740 | -0.00(-0.12%) |
Jun 06, 2013 | 3.562 | 3.622 | 3.562 | 3.592 | 1,034,964 | +0.02(+0.48%) |
Jun 05, 2013 | 3.566 | 3.604 | 3.562 | 3.575 | 1,299,439 | -0.00(-0.12%) |
Jun 04, 2013 | 3.613 | 3.626 | 3.566 | 3.579 | 1,004,468 | -0.04(-1.07%) |
Jun 03, 2013 | 3.596 | 3.643 | 3.553 | 3.618 | 2,044,308 | +0.02(+0.60%) |
May 31, 2013 | 3.661 | 3.682 | 3.562 | 3.596 | 2,483,974 | -0.09(-2.44%) |
May 30, 2013 | 3.768 | 3.768 | 3.665 | 3.686 | 2,128,675 | -0.09(-2.39%) |
May 29, 2013 | 3.733 | 3.806 | 3.699 | 3.776 | 1,961,986 | +0.02(+0.46%) |
May 28, 2013 | 3.832 | 3.832 | 3.733 | 3.759 | 1,550,180 | -0.03(-0.79%) |
May 24, 2013 | 3.789 | 3.854 | 3.768 | 3.789 | 1,162,372 | -0.01(-0.23%) |
May 23, 2013 | 3.764 | 3.811 | 3.733 | 3.798 | 1,478,581 | -0.02(-0.45%) |
May 22, 2013 | 3.978 | 4.008 | 3.776 | 3.815 | 2,526,886 | -0.15(-3.89%) |
May 21, 2013 | 3.845 | 4.008 | 3.824 | 3.969 | 3,310,505 | +0.15(+3.82%) |
May 20, 2013 | 3.832 | 3.892 | 3.798 | 3.824 | 1,845,074 | -0.01(-0.22%) |
May 17, 2013 | 3.751 | 3.832 | 3.729 | 3.832 | 2,339,115 | +0.07(+1.94%) |
May 16, 2013 | 3.811 | 3.824 | 3.699 | 3.759 | 3,082,528 | -0.06(-1.68%) |
May 15, 2013 | 3.699 | 3.905 | 3.691 | 3.824 | 4,530,200 | +0.11(+3.01%) |
May 13, 2013 | 3.699 | 3.802 | 3.661 | 3.712 | 1,820,017 | +0.01(+0.35%) |
May 10, 2013 | 3.669 | 3.753 | 3.661 | 3.699 | 1,657,496 | +0.02(+0.58%) |
May 09, 2013 | 3.721 | 3.729 | 3.648 | 3.678 | 1,951,390 | -0.04(-1.04%) |
May 08, 2013 | 3.703 | 3.746 | 3.691 | 3.716 | 1,604,811 | +0.01(+0.35%) |
May 07, 2013 | 3.742 | 3.755 | 3.691 | 3.703 | 2,307,803 | -0.03(-0.92%) |
May 06, 2013 | 3.721 | 3.794 | 3.699 | 3.738 | 1,383,902 | +0.02(+0.58%) |
May 03, 2013 | 3.781 | 3.804 | 3.712 | 3.716 | 1,731,054 | -0.03(-0.80%) |
May 02, 2013 | 3.699 | 3.841 | 3.699 | 3.746 | 1,912,650 | +0.06(+1.51%) |
May 01, 2013 | 3.806 | 3.832 | 3.686 | 3.691 | 2,874,365 | -0.13(-3.48%) |
Apr 30, 2013 | 3.866 | 3.892 | 3.798 | 3.824 | 4,020,686 | -0.06(-1.66%) |
Apr 29, 2013 | 3.871 | 3.931 | 3.858 | 3.888 | 1,735,651 | +0.02(+0.44%) |
Apr 26, 2013 | 3.914 | 3.961 | 3.858 | 3.871 | 1,886,050 | -0.02(-0.55%) |
Apr 25, 2013 | 3.859 | 3.964 | 3.859 | 3.892 | 1,612,559 | +0.04(+0.98%) |
Apr 24, 2013 | 3.816 | 3.871 | 3.812 | 3.854 | 1,430,294 | +0.02(+0.55%) |
Apr 23, 2013 | 3.821 | 3.859 | 3.799 | 3.833 | 2,024,341 | +0.01(+0.22%) |
Apr 22, 2013 | 3.867 | 3.895 | 3.808 | 3.825 | 1,085,176 | -0.03(-0.77%) |
Apr 19, 2013 | 3.850 | 3.901 | 3.783 | 3.854 | 1,570,746 | +0.02(+0.44%) |
Apr 18, 2013 | 3.842 | 3.880 | 3.774 | 3.837 | 1,301,749 | +0.00(+0.00%) |
Apr 17, 2013 | 3.867 | 3.871 | 3.753 | 3.837 | 2,714,643 | -0.06(-1.52%) |
Apr 16, 2013 | 3.926 | 4.002 | 3.850 | 3.896 | 2,797,129 | +0.05(+1.43%) |
Apr 15, 2013 | 4.082 | 4.103 | 3.837 | 3.842 | 3,603,625 | -0.26(-6.37%) |
Apr 12, 2013 | 4.086 | 4.145 | 4.048 | 4.103 | 1,641,641 | -0.01(-0.31%) |
Apr 11, 2013 | 4.162 | 4.175 | 4.074 | 4.116 | 1,565,107 | -0.03(-0.81%) |
Apr 10, 2013 | 4.175 | 4.209 | 4.116 | 4.149 | 3,063,247 | -0.02(-0.40%) |
Apr 09, 2013 | 4.090 | 4.175 | 4.057 | 4.166 | 2,381,421 | +0.08(+1.96%) |
Apr 08, 2013 | 4.086 | 4.133 | 4.065 | 4.086 | 1,568,074 | -0.01(-0.21%) |
Apr 05, 2013 | 4.061 | 4.128 | 4.048 | 4.095 | 2,066,061 | +0.01(+0.21%) |
Apr 04, 2013 | 4.086 | 4.112 | 4.048 | 4.086 | 3,240,399 | +0.01(+0.31%) |
Apr 03, 2013 | 4.154 | 4.154 | 4.048 | 4.074 | 5,289,436 | -0.08(-1.83%) |
Apr 02, 2013 | 4.112 | 4.204 | 4.090 | 4.149 | 27,759,636 | -0.50(-10.71%) |