Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 3.583 | 3.598 | 3.598 | 3.598 | 26,931,698 | +0.04(+1.17%) |
Aug 28, 2014 | 3.535 | 3.570 | 3.521 | 3.556 | 33,440,092 | -0.01(-0.41%) |
Aug 27, 2014 | 3.573 | 3.582 | 3.549 | 3.571 | 18,916,686 | +0.00(+0.01%) |
Aug 26, 2014 | 3.573 | 3.580 | 3.544 | 3.570 | 21,501,214 | +0.01(+0.34%) |
Aug 25, 2014 | 3.571 | 3.587 | 3.532 | 3.558 | 35,025,428 | +0.04(+1.11%) |
Aug 22, 2014 | 3.507 | 3.546 | 3.485 | 3.519 | 39,610,668 | +0.01(+0.39%) |
Aug 21, 2014 | 3.491 | 3.508 | 3.473 | 3.505 | 34,992,980 | +0.02(+0.57%) |
Aug 20, 2014 | 3.474 | 3.504 | 3.466 | 3.486 | 36,456,988 | +0.00(+0.00%) |
Aug 19, 2014 | 3.450 | 3.489 | 3.444 | 3.486 | 40,582,260 | +0.06(+1.72%) |
Aug 18, 2014 | 3.397 | 3.435 | 3.386 | 3.427 | 40,914,840 | +0.08(+2.42%) |
Aug 15, 2014 | 3.353 | 3.369 | 3.256 | 3.346 | 80,443,576 | +0.04(+1.36%) |
Aug 14, 2014 | 3.262 | 3.302 | 3.251 | 3.301 | 53,099,292 | +0.05(+1.54%) |
Aug 13, 2014 | 3.191 | 3.252 | 3.184 | 3.251 | 41,882,004 | +0.10(+3.25%) |
Aug 12, 2014 | 3.145 | 3.175 | 3.102 | 3.148 | 46,853,464 | -0.01(-0.23%) |
Aug 11, 2014 | 3.134 | 3.183 | 3.129 | 3.156 | 38,330,088 | +0.06(+1.81%) |
Aug 08, 2014 | 3.050 | 3.103 | 3.009 | 3.099 | 64,136,836 | +0.06(+2.13%) |
Aug 07, 2014 | 3.104 | 3.123 | 3.002 | 3.035 | 79,224,152 | -0.03(-0.96%) |
Aug 06, 2014 | 3.012 | 3.119 | 3.005 | 3.064 | 61,464,960 | -0.01(-0.17%) |
Aug 05, 2014 | 3.107 | 3.132 | 3.028 | 3.069 | 85,618,760 | -0.07(-2.34%) |
Aug 04, 2014 | 3.101 | 3.179 | 3.066 | 3.143 | 74,201,056 | +0.06(+2.05%) |
Aug 01, 2014 | 3.097 | 3.147 | 3.019 | 3.080 | 88,938,408 | -0.04(-1.16%) |
Jul 31, 2014 | 3.235 | 3.250 | 3.101 | 3.116 | 71,520,304 | -0.20(-6.09%) |
Jul 30, 2014 | 3.332 | 3.351 | 3.279 | 3.318 | 55,495,372 | +0.04(+1.20%) |
Jul 29, 2014 | 3.316 | 3.338 | 3.270 | 3.279 | 40,833,376 | -0.02(-0.50%) |
Jul 28, 2014 | 3.300 | 3.320 | 3.219 | 3.296 | 47,380,696 | +0.00(+0.12%) |
Jul 25, 2014 | 3.284 | 3.306 | 3.241 | 3.291 | 47,857,332 | -0.04(-1.23%) |
Jul 24, 2014 | 3.361 | 3.372 | 3.318 | 3.332 | 45,116,160 | -0.01(-0.35%) |
Jul 23, 2014 | 3.312 | 3.354 | 3.297 | 3.344 | 52,711,220 | +0.06(+1.87%) |
Jul 22, 2014 | 3.266 | 3.295 | 3.253 | 3.283 | 55,255,212 | +0.06(+1.98%) |
Jul 21, 2014 | 3.208 | 3.234 | 3.175 | 3.219 | 48,854,324 | -0.01(-0.36%) |
Jul 18, 2014 | 3.137 | 3.235 | 3.122 | 3.230 | 60,278,804 | +0.15(+4.73%) |
Jul 17, 2014 | 3.186 | 3.221 | 3.054 | 3.084 | 82,734,400 | -0.13(-3.99%) |
Jul 16, 2014 | 3.245 | 3.254 | 3.203 | 3.213 | 54,711,756 | +0.04(+1.13%) |
Jul 15, 2014 | 3.224 | 3.233 | 3.107 | 3.177 | 76,338,328 | -0.03(-1.05%) |
Jul 14, 2014 | 3.192 | 3.230 | 3.178 | 3.210 | 55,144,740 | +0.06(+1.91%) |
Jul 11, 2014 | 3.114 | 3.152 | 3.088 | 3.150 | 62,721,552 | +0.05(+1.74%) |
Jul 10, 2014 | 3.005 | 3.131 | 2.992 | 3.096 | 63,492,380 | -0.03(-0.94%) |
Jul 09, 2014 | 3.079 | 3.132 | 3.053 | 3.126 | 70,509,360 | +0.07(+2.26%) |
Jul 08, 2014 | 3.152 | 3.158 | 3.016 | 3.057 | 78,128,160 | -0.11(-3.49%) |
Jul 07, 2014 | 3.186 | 3.199 | 3.152 | 3.167 | 45,204,348 | -0.03(-0.96%) |
Jul 03, 2014 | 3.169 | 3.198 | 3.198 | 3.198 | 33,302,318 | +0.06(+1.92%) |
Jul 02, 2014 | 3.129 | 3.154 | 3.121 | 3.137 | 42,128,844 | +0.01(+0.39%) |
Jul 01, 2014 | 3.054 | 3.148 | 3.052 | 3.125 | 34,023,636 | +0.10(+3.36%) |
Jun 30, 2014 | 3.007 | 3.047 | 3.000 | 3.024 | 27,956,562 | +0.02(+0.74%) |
Jun 27, 2014 | 2.960 | 3.010 | 2.959 | 3.002 | 38,052,856 | +0.03(+0.99%) |
Jun 26, 2014 | 2.972 | 2.972 | 2.901 | 2.972 | 45,099,612 | +0.01(+0.27%) |
Jun 25, 2014 | 2.890 | 2.980 | 2.889 | 2.964 | 43,523,356 | +0.05(+1.82%) |
Jun 24, 2014 | 2.919 | 2.992 | 2.886 | 2.911 | 82,557,312 | -0.01(-0.28%) |
Jun 23, 2014 | 2.915 | 2.922 | 2.894 | 2.919 | 35,757,484 | +0.00(+0.11%) |
Jun 20, 2014 | 2.912 | 2.927 | 2.895 | 2.916 | 29,161,274 | +0.01(+0.36%) |
Jun 19, 2014 | 2.927 | 2.932 | 2.869 | 2.905 | 54,577,060 | -0.01(-0.39%) |
Jun 18, 2014 | 2.876 | 2.925 | 2.823 | 2.917 | 58,409,796 | +0.05(+1.82%) |
Jun 17, 2014 | 2.856 | 2.888 | 2.840 | 2.864 | 49,261,164 | +0.00(+0.14%) |
Jun 16, 2014 | 2.841 | 2.885 | 2.820 | 2.860 | 46,314,636 | +0.01(+0.37%) |
Jun 13, 2014 | 2.867 | 2.875 | 2.817 | 2.850 | 37,105,636 | +0.02(+0.69%) |
Jun 12, 2014 | 2.889 | 2.898 | 2.798 | 2.830 | 62,149,496 | -0.08(-2.62%) |
Jun 11, 2014 | 2.878 | 2.920 | 2.872 | 2.906 | 49,966,216 | -0.00(-0.15%) |
Jun 10, 2014 | 2.886 | 2.913 | 2.877 | 2.911 | 37,441,256 | +0.01(+0.39%) |
Jun 06, 2014 | 2.887 | 2.902 | 2.867 | 2.900 | 40,816,200 | +0.05(+1.62%) |
Jun 05, 2014 | 2.790 | 2.868 | 2.761 | 2.854 | 90,728,280 | +0.07(+2.60%) |
Jun 04, 2014 | 2.730 | 2.795 | 2.718 | 2.781 | 54,235,404 | +0.03(+1.06%) |
Jun 03, 2014 | 2.728 | 2.765 | 2.718 | 2.752 | 48,883,180 | -0.00(-0.15%) |
Jun 02, 2014 | 2.774 | 2.775 | 2.703 | 2.756 | 52,105,608 | -0.01(-0.25%) |
May 30, 2014 | 2.765 | 2.777 | 2.720 | 2.763 | 58,422,656 | -0.00(-0.09%) |
May 29, 2014 | 2.741 | 2.765 | 2.724 | 2.765 | 44,940,688 | +0.05(+2.03%) |
May 28, 2014 | 2.734 | 2.746 | 2.704 | 2.710 | 61,018,876 | -0.03(-0.95%) |
May 27, 2014 | 2.674 | 2.737 | 2.666 | 2.736 | 60,991,028 | +0.10(+3.76%) |
May 23, 2014 | 2.590 | 2.637 | 2.637 | 2.637 | 49,016,528 | +0.04(+1.64%) |
May 22, 2014 | 2.555 | 2.600 | 2.544 | 2.595 | 50,209,148 | +0.05(+1.84%) |
May 21, 2014 | 2.489 | 2.551 | 2.486 | 2.548 | 63,628,376 | +0.07(+2.82%) |
May 20, 2014 | 2.502 | 2.528 | 2.446 | 2.478 | 83,565,512 | -0.03(-1.10%) |
May 19, 2014 | 2.431 | 2.515 | 2.419 | 2.505 | 62,094,888 | +0.05(+2.14%) |
May 16, 2014 | 2.413 | 2.458 | 2.366 | 2.453 | 73,651,688 | +0.04(+1.86%) |
May 15, 2014 | 2.462 | 2.475 | 2.360 | 2.408 | 103,777,512 | -0.06(-2.31%) |
May 14, 2014 | 2.482 | 2.509 | 2.447 | 2.465 | 50,751,692 | -0.04(-1.49%) |
May 13, 2014 | 2.506 | 2.532 | 2.488 | 2.502 | 60,599,192 | +0.01(+0.21%) |
May 12, 2014 | 2.424 | 2.500 | 2.417 | 2.497 | 65,607,732 | +0.12(+4.87%) |
May 09, 2014 | 2.351 | 2.386 | 2.304 | 2.381 | 80,620,568 | +0.03(+1.17%) |
May 08, 2014 | 2.338 | 2.440 | 2.321 | 2.353 | 112,778,768 | -0.01(-0.34%) |
May 07, 2014 | 2.401 | 2.405 | 2.278 | 2.361 | 134,779,200 | -0.02(-0.90%) |
May 06, 2014 | 2.468 | 2.471 | 2.380 | 2.383 | 83,184,880 | -0.10(-3.87%) |
May 05, 2014 | 2.398 | 2.480 | 2.380 | 2.479 | 59,654,896 | +0.03(+1.42%) |
May 02, 2014 | 2.477 | 2.493 | 2.424 | 2.444 | 78,305,880 | -0.01(-0.49%) |
May 01, 2014 | 2.445 | 2.496 | 2.426 | 2.456 | 73,981,224 | +0.02(+0.90%) |
Apr 30, 2014 | 2.383 | 2.440 | 2.361 | 2.434 | 94,572,448 | +0.02(+0.89%) |
Apr 29, 2014 | 2.379 | 2.427 | 2.345 | 2.413 | 125,395,016 | +0.05(+2.21%) |
Apr 28, 2014 | 2.367 | 2.409 | 2.248 | 2.361 | 248,071,792 | +0.03(+1.07%) |
Apr 25, 2014 | 2.409 | 2.417 | 2.318 | 2.336 | 126,136,048 | -0.12(-4.83%) |
Apr 24, 2014 | 2.503 | 2.503 | 2.375 | 2.454 | 129,071,528 | +0.07(+2.95%) |
Apr 23, 2014 | 2.449 | 2.451 | 2.380 | 2.384 | 65,477,452 | -0.07(-2.72%) |
Apr 22, 2014 | 2.414 | 2.467 | 2.405 | 2.450 | 77,298,200 | +0.06(+2.45%) |
Apr 21, 2014 | 2.357 | 2.392 | 2.324 | 2.392 | 74,273,120 | +0.05(+2.26%) |
Apr 17, 2014 | 2.315 | 2.339 | 2.339 | 2.339 | 91,002,080 | +0.00(+0.05%) |
Apr 16, 2014 | 2.308 | 2.339 | 2.253 | 2.338 | 129,356,544 | +0.09(+3.88%) |
Apr 15, 2014 | 2.250 | 2.287 | 2.110 | 2.250 | 289,260,000 | +0.02(+1.00%) |
Apr 14, 2014 | 2.233 | 2.262 | 2.167 | 2.228 | 144,827,872 | +0.05(+2.25%) |
Apr 11, 2014 | 2.196 | 2.281 | 2.163 | 2.179 | 109,178,256 | -0.08(-3.49%) |
Apr 10, 2014 | 2.492 | 2.493 | 2.237 | 2.258 | 165,893,328 | -0.23(-9.23%) |
Apr 09, 2014 | 2.391 | 2.491 | 2.373 | 2.488 | 114,316,952 | +0.12(+5.13%) |
Apr 08, 2014 | 2.310 | 2.374 | 2.285 | 2.366 | 125,315,456 | +0.06(+2.79%) |
Apr 07, 2014 | 2.326 | 2.389 | 2.253 | 2.302 | 161,033,968 | -0.07(-3.00%) |
Apr 04, 2014 | 2.623 | 2.635 | 2.350 | 2.373 | 191,155,184 | -0.20(-7.94%) |
Apr 03, 2014 | 2.648 | 2.659 | 2.531 | 2.578 | 82,132,464 | -0.06(-2.36%) |
Apr 02, 2014 | 2.653 | 2.659 | 2.603 | 2.640 | 83,972,760 | +0.02(+0.79%) |
Apr 01, 2014 | 2.525 | 2.623 | 2.522 | 2.619 | 91,632,368 | +0.13(+5.42%) |
Mar 31, 2014 | 2.492 | 2.536 | 2.484 | 2.485 | 83,521,888 | +0.05(+1.99%) |
Mar 28, 2014 | 2.444 | 2.515 | 2.416 | 2.436 | 85,754,120 | +0.02(+0.65%) |
Mar 27, 2014 | 2.454 | 2.486 | 2.381 | 2.420 | 104,073,440 | -0.04(-1.77%) |
Mar 26, 2014 | 2.601 | 2.617 | 2.462 | 2.464 | 103,685,392 | -0.10(-3.80%) |
Mar 25, 2014 | 2.579 | 2.625 | 2.499 | 2.562 | 88,847,104 | +0.02(+0.92%) |
Mar 24, 2014 | 2.636 | 2.641 | 2.467 | 2.538 | 137,111,280 | -0.07(-2.52%) |
Mar 21, 2014 | 2.747 | 2.754 | 2.591 | 2.604 | 102,248,232 | -0.10(-3.67%) |
Mar 20, 2014 | 2.657 | 2.727 | 2.640 | 2.703 | 45,142,048 | +0.02(+0.78%) |
Mar 19, 2014 | 2.729 | 2.737 | 2.628 | 2.682 | 70,280,128 | -0.04(-1.65%) |
Mar 18, 2014 | 2.640 | 2.735 | 2.638 | 2.727 | 58,224,908 | +0.09(+3.60%) |
Mar 17, 2014 | 2.611 | 2.670 | 2.608 | 2.632 | 60,209,732 | +0.07(+2.67%) |
Mar 14, 2014 | 2.589 | 2.625 | 2.560 | 2.564 | 55,296,380 | -0.05(-2.05%) |
Mar 13, 2014 | 2.764 | 2.767 | 2.581 | 2.617 | 96,637,472 | -0.12(-4.25%) |
Mar 12, 2014 | 2.668 | 2.737 | 2.636 | 2.733 | 55,979,028 | +0.03(+1.12%) |
Mar 11, 2014 | 2.759 | 2.779 | 2.679 | 2.703 | 61,681,020 | -0.03(-1.24%) |
Mar 10, 2014 | 2.727 | 2.743 | 2.686 | 2.737 | 38,937,968 | +0.01(+0.21%) |
Mar 07, 2014 | 2.801 | 2.806 | 2.691 | 2.731 | 68,307,176 | -0.04(-1.43%) |
Mar 06, 2014 | 2.798 | 2.805 | 2.743 | 2.771 | 47,735,348 | -0.01(-0.38%) |
Mar 05, 2014 | 2.772 | 2.794 | 2.754 | 2.782 | 39,580,252 | +0.02(+0.82%) |
Mar 04, 2014 | 2.742 | 2.772 | 2.736 | 2.759 | 56,148,828 | +0.11(+4.03%) |
Mar 03, 2014 | 2.638 | 2.677 | 2.585 | 2.652 | 81,678,032 | -0.06(-2.19%) |
Feb 28, 2014 | 2.726 | 2.773 | 2.646 | 2.712 | 70,663,928 | -0.01(-0.50%) |
Feb 27, 2014 | 2.676 | 2.734 | 2.663 | 2.725 | 45,253,088 | +0.05(+1.97%) |
Feb 26, 2014 | 2.705 | 2.727 | 2.643 | 2.673 | 42,609,236 | -0.01(-0.33%) |
Feb 25, 2014 | 2.702 | 2.718 | 2.656 | 2.682 | 47,778,628 | -0.01(-0.36%) |
Feb 24, 2014 | 2.660 | 2.727 | 2.653 | 2.691 | 51,226,132 | +0.05(+1.76%) |
Feb 21, 2014 | 2.684 | 2.696 | 2.640 | 2.645 | 43,271,528 | -0.01(-0.52%) |
Feb 20, 2014 | 2.627 | 2.674 | 2.595 | 2.659 | 52,820,848 | +0.04(+1.45%) |
Feb 19, 2014 | 2.663 | 2.681 | 2.606 | 2.621 | 70,343,736 | -0.06(-2.19%) |
Feb 18, 2014 | 2.651 | 2.693 | 2.633 | 2.679 | 35,700,876 | +0.04(+1.56%) |
Feb 14, 2014 | 2.627 | 2.638 | 2.638 | 2.638 | 48,882,980 | +0.01(+0.29%) |
Feb 13, 2014 | 2.509 | 2.630 | 2.509 | 2.630 | 54,865,964 | +0.07(+2.57%) |
Feb 12, 2014 | 2.568 | 2.584 | 2.544 | 2.564 | 55,712,628 | +0.01(+0.48%) |
Feb 11, 2014 | 2.482 | 2.567 | 2.476 | 2.552 | 60,515,280 | +0.08(+3.42%) |
Feb 10, 2014 | 2.425 | 2.471 | 2.419 | 2.468 | 42,851,944 | +0.04(+1.84%) |
Feb 07, 2014 | 2.342 | 2.431 | 2.322 | 2.423 | 57,760,316 | +0.12(+5.31%) |
Feb 06, 2014 | 2.239 | 2.311 | 2.235 | 2.301 | 38,079,288 | +0.08(+3.83%) |
Feb 05, 2014 | 2.214 | 2.242 | 2.143 | 2.216 | 55,892,420 | -0.02(-0.92%) |
Feb 04, 2014 | 2.221 | 2.262 | 2.202 | 2.237 | 46,688,736 | +0.04(+1.95%) |
Feb 03, 2014 | 2.337 | 2.370 | 2.170 | 2.194 | 94,680,912 | -0.16(-6.63%) |
Jan 31, 2014 | 2.289 | 2.384 | 2.283 | 2.350 | 43,579,700 | -0.02(-0.70%) |
Jan 30, 2014 | 2.329 | 2.393 | 2.321 | 2.366 | 59,896,960 | +0.12(+5.27%) |
Jan 29, 2014 | 2.260 | 2.310 | 2.231 | 2.248 | 70,231,584 | -0.07(-3.15%) |
Jan 28, 2014 | 2.286 | 2.327 | 2.277 | 2.321 | 56,367,896 | -0.00(-0.03%) |
Jan 27, 2014 | 2.394 | 2.405 | 2.272 | 2.322 | 91,039,272 | -0.07(-2.91%) |
Jan 24, 2014 | 2.504 | 2.518 | 2.391 | 2.391 | 76,761,368 | -0.15(-5.93%) |
Jan 23, 2014 | 2.546 | 2.547 | 2.491 | 2.542 | 132,982,680 | -0.03(-1.20%) |
Jan 22, 2014 | 2.569 | 2.588 | 2.547 | 2.573 | 40,246,380 | +0.02(+0.93%) |
Jan 21, 2014 | 2.541 | 2.553 | 2.487 | 2.549 | 45,271,884 | +0.06(+2.24%) |
Jan 17, 2014 | 2.514 | 2.493 | 2.493 | 2.493 | 87,032,776 | -0.05(-1.78%) |
Jan 16, 2014 | 2.530 | 2.548 | 2.517 | 2.539 | 36,317,144 | +0.01(+0.21%) |
Jan 15, 2014 | 2.475 | 2.551 | 2.499 | 2.533 | 62,098,552 | +0.06(+2.34%) |
Jan 14, 2014 | 2.366 | 2.480 | 2.365 | 2.475 | 71,050,624 | +0.13(+5.72%) |
Jan 13, 2014 | 2.440 | 2.466 | 2.314 | 2.341 | 89,118,824 | -0.11(-4.45%) |
Jan 10, 2014 | 2.446 | 2.459 | 2.391 | 2.450 | 61,819,588 | +0.02(+1.00%) |
Jan 09, 2014 | 2.477 | 2.480 | 2.402 | 2.426 | 54,387,228 | -0.03(-1.03%) |
Jan 08, 2014 | 2.437 | 2.472 | 2.421 | 2.451 | 47,999,400 | +0.02(+0.75%) |
Jan 07, 2014 | 2.402 | 2.446 | 2.390 | 2.433 | 47,495,284 | +0.06(+2.59%) |
Jan 06, 2014 | 2.399 | 2.407 | 2.344 | 2.372 | 64,868,948 | -0.03(-1.06%) |
Jan 03, 2014 | 2.450 | 2.457 | 2.396 | 2.397 | 50,278,940 | -0.05(-2.18%) |
Jan 02, 2014 | 2.475 | 2.477 | 2.429 | 2.451 | 50,985,152 | -0.06(-2.34%) |
Dec 31, 2013 | 2.475 | 2.509 | 2.509 | 2.509 | 66,130,272 | +0.05(+1.96%) |
Dec 30, 2013 | 2.461 | 2.472 | 2.441 | 2.461 | 27,306,014 | -0.01(-0.52%) |
Dec 27, 2013 | 2.501 | 2.505 | 2.464 | 2.474 | 38,115,816 | -0.02(-0.73%) |
Dec 26, 2013 | 2.480 | 2.498 | 2.467 | 2.492 | 28,753,610 | +0.02(+0.97%) |
Dec 24, 2013 | 2.465 | 2.472 | 2.453 | 2.468 | 19,581,188 | +0.00(+0.14%) |
Dec 23, 2013 | 2.447 | 2.465 | 2.427 | 2.465 | 57,907,464 | +0.08(+3.24%) |
Dec 20, 2013 | 2.329 | 2.404 | 2.327 | 2.387 | 58,628,812 | +0.07(+3.01%) |
Dec 19, 2013 | 2.325 | 2.327 | 2.288 | 2.318 | 60,330,048 | -0.02(-0.90%) |
Dec 18, 2013 | 2.266 | 2.344 | 2.169 | 2.339 | 82,809,296 | +0.08(+3.45%) |
Dec 17, 2013 | 2.275 | 2.289 | 2.247 | 2.261 | 37,592,364 | -0.01(-0.63%) |
Dec 16, 2013 | 2.270 | 2.312 | 2.265 | 2.275 | 38,616,864 | +0.04(+1.72%) |
Dec 13, 2013 | 2.277 | 2.280 | 2.225 | 2.236 | 41,847,452 | -0.01(-0.48%) |
Dec 12, 2013 | 2.266 | 2.282 | 2.240 | 2.247 | 55,196,716 | -0.02(-0.81%) |
Dec 11, 2013 | 2.353 | 2.363 | 2.253 | 2.266 | 76,691,672 | -0.09(-3.74%) |
Dec 10, 2013 | 2.346 | 2.367 | 2.340 | 2.354 | 47,916,548 | -0.00(-0.18%) |
Dec 09, 2013 | 2.357 | 2.374 | 2.347 | 2.358 | 58,005,200 | +0.03(+1.20%) |
Dec 06, 2013 | 2.338 | 2.345 | 2.298 | 2.330 | 0 | +0.05(+2.06%) |
Dec 05, 2013 | 2.297 | 2.303 | 2.263 | 2.283 | 0 | -0.01(-0.31%) |
Dec 04, 2013 | 2.255 | 2.312 | 2.233 | 2.290 | 0 | +0.01(+0.26%) |
Dec 03, 2013 | 2.284 | 2.298 | 2.258 | 2.284 | 0 | -0.01(-0.29%) |
Dec 02, 2013 | 2.318 | 2.328 | 2.280 | 2.291 | 0 | -0.01(-0.62%) |
Nov 29, 2013 | 2.295 | 2.319 | 2.289 | 2.305 | 0 | +0.04(+1.64%) |
Nov 27, 2013 | 2.236 | 2.271 | 2.231 | 2.268 | 0 | +0.04(+2.00%) |
Nov 26, 2013 | 2.191 | 2.239 | 2.175 | 2.223 | 54,777,084 | +0.04(+1.65%) |
Nov 25, 2013 | 2.194 | 2.203 | 2.172 | 2.187 | 0 | +0.01(+0.66%) |
Nov 22, 2013 | 2.150 | 2.175 | 2.144 | 2.173 | 0 | +0.03(+1.58%) |
Nov 21, 2013 | 2.100 | 2.144 | 2.096 | 2.139 | 44,549,200 | +0.06(+3.06%) |
Nov 20, 2013 | 2.108 | 2.131 | 2.057 | 2.076 | 64,768,888 | -0.01(-0.70%) |
Nov 19, 2013 | 2.105 | 2.135 | 2.080 | 2.090 | 52,606,112 | -0.02(-0.99%) |
Nov 18, 2013 | 2.170 | 2.184 | 2.097 | 2.111 | 74,091,824 | -0.06(-2.77%) |
Nov 15, 2013 | 2.163 | 2.173 | 2.146 | 2.171 | 0 | +0.01(+0.69%) |
Nov 14, 2013 | 2.122 | 2.164 | 2.111 | 2.156 | 0 | +0.09(+4.39%) |
Nov 12, 2013 | 2.037 | 2.075 | 2.034 | 2.065 | 56,034,448 | +0.01(+0.49%) |
Nov 11, 2013 | 2.052 | 2.073 | 2.036 | 2.055 | 32,655,444 | -0.01(-0.48%) |
Nov 08, 2013 | 2.008 | 2.067 | 1.991 | 2.065 | 0 | +0.08(+3.95%) |
Nov 07, 2013 | 2.105 | 2.114 | 1.981 | 1.987 | 119,151,264 | -0.12(-5.55%) |
Nov 06, 2013 | 2.132 | 2.134 | 2.084 | 2.103 | 83,865,848 | -0.00(-0.17%) |
Nov 05, 2013 | 2.075 | 2.121 | 2.057 | 2.107 | 68,025,000 | +0.01(+0.42%) |
Nov 04, 2013 | 2.111 | 2.111 | 2.077 | 2.098 | 0 | +0.01(+0.48%) |
Nov 01, 2013 | 2.107 | 2.117 | 2.060 | 2.088 | 0 | -0.00(-0.05%) |
Oct 31, 2013 | 2.088 | 2.128 | 2.066 | 2.089 | 72,965,432 | -0.01(-0.64%) |
Oct 30, 2013 | 2.132 | 2.141 | 2.075 | 2.103 | 102,192,144 | -0.01(-0.32%) |
Oct 29, 2013 | 2.119 | 2.126 | 2.082 | 2.109 | 43,151,856 | +0.01(+0.48%) |
Oct 28, 2013 | 2.098 | 2.108 | 2.072 | 2.099 | 42,550,452 | +0.00(+0.20%) |
Oct 25, 2013 | 2.113 | 2.126 | 2.069 | 2.095 | 0 | +0.04(+2.00%) |
Oct 24, 2013 | 2.030 | 2.067 | 2.022 | 2.054 | 55,497,148 | +0.03(+1.25%) |
Oct 23, 2013 | 2.035 | 2.047 | 1.998 | 2.029 | 82,929,984 | -0.03(-1.61%) |
Oct 22, 2013 | 2.077 | 2.099 | 2.027 | 2.062 | 81,221,232 | +0.01(+0.34%) |
Oct 21, 2013 | 2.055 | 2.072 | 2.037 | 2.055 | 0 | +0.01(+0.57%) |
Oct 18, 2013 | 2.001 | 2.045 | 1.985 | 2.043 | 69,642,096 | +0.10(+4.94%) |
Oct 17, 2013 | 1.889 | 1.950 | 1.885 | 1.947 | 0 | +0.03(+1.61%) |
Oct 16, 2013 | 1.877 | 1.919 | 1.874 | 1.916 | 66,524,628 | +0.06(+3.42%) |
Oct 15, 2013 | 1.869 | 1.897 | 1.846 | 1.853 | 82,916,976 | -0.02(-1.07%) |
Oct 14, 2013 | 1.802 | 1.874 | 1.797 | 1.873 | 72,325,200 | +0.04(+2.07%) |
Oct 11, 2013 | 1.781 | 1.840 | 1.780 | 1.835 | 0 | +0.04(+2.25%) |
Oct 10, 2013 | 1.741 | 1.805 | 1.740 | 1.794 | 73,604,872 | +0.11(+6.35%) |
Oct 09, 2013 | 1.715 | 1.717 | 1.646 | 1.687 | 0 | -0.02(-1.10%) |
Oct 08, 2013 | 1.807 | 1.812 | 1.702 | 1.706 | 120,880,344 | -0.10(-5.66%) |
Oct 07, 2013 | 1.807 | 1.851 | 1.804 | 1.808 | 51,039,460 | -0.05(-2.48%) |
Oct 04, 2013 | 1.806 | 1.861 | 1.803 | 1.854 | 47,482,524 | +0.05(+2.57%) |
Oct 03, 2013 | 1.866 | 1.877 | 1.778 | 1.807 | 82,507,432 | -0.07(-3.48%) |
Oct 02, 2013 | 1.836 | 1.881 | 1.832 | 1.873 | 0 | -0.00(-0.18%) |
Oct 01, 2013 | 1.821 | 1.878 | 1.819 | 1.876 | 45,107,868 | +0.04(+2.35%) |
Sep 27, 2013 | 1.811 | 1.843 | 1.801 | 1.833 | 0 | -0.01(-0.47%) |
Sep 26, 2013 | 1.822 | 1.853 | 1.818 | 1.842 | 45,843,264 | +0.04(+2.29%) |
Sep 25, 2013 | 1.820 | 1.829 | 1.788 | 1.800 | 0 | -0.02(-0.95%) |
Sep 24, 2013 | 1.830 | 1.846 | 1.799 | 1.818 | 0 | +0.00(+0.02%) |
Sep 23, 2013 | 1.853 | 1.858 | 1.791 | 1.817 | 68,864,760 | -0.01(-0.56%) |
Sep 20, 2013 | 1.862 | 1.867 | 1.825 | 1.827 | 0 | -0.02(-1.09%) |
Sep 19, 2013 | 1.851 | 1.861 | 1.839 | 1.848 | 36,752,752 | +0.01(+0.62%) |
Sep 18, 2013 | 1.779 | 1.845 | 1.768 | 1.836 | 65,592,524 | +0.07(+3.68%) |
Sep 17, 2013 | 1.746 | 1.778 | 1.746 | 1.771 | 34,489,136 | +0.03(+2.00%) |
Sep 16, 2013 | 1.791 | 1.767 | 1.725 | 1.736 | 68,326,320 | -0.01(-0.84%) |
Sep 13, 2013 | 1.754 | 1.757 | 1.723 | 1.751 | 0 | +0.01(+0.32%) |
Sep 12, 2013 | 1.753 | 1.764 | 1.737 | 1.746 | 34,371,272 | -0.01(-0.45%) |
Sep 11, 2013 | 1.728 | 1.754 | 1.720 | 1.753 | 54,600,160 | -0.01(-0.50%) |
Sep 10, 2013 | 1.767 | 1.769 | 1.743 | 1.762 | 0 | +0.03(+1.51%) |
Sep 09, 2013 | 1.697 | 1.744 | 1.697 | 1.736 | 48,542,240 | +0.06(+3.52%) |
Sep 06, 2013 | 1.687 | 1.703 | 1.621 | 1.677 | 0 | +0.01(+0.36%) |
Sep 05, 2013 | 1.666 | 1.685 | 1.664 | 1.671 | 0 | +0.01(+0.44%) |
Sep 04, 2013 | 1.627 | 1.670 | 1.614 | 1.664 | 0 | +0.05(+3.26%) |