Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 3.275 | 3.323 | 3.218 | 3.237 | 4,540,678 | -0.02(-0.59%) |
Feb 27, 2014 | 3.237 | 3.294 | 3.198 | 3.256 | 6,568,558 | +0.04(+1.19%) |
Feb 26, 2014 | 3.275 | 3.304 | 3.179 | 3.218 | 7,565,832 | -0.10(-2.89%) |
Feb 25, 2014 | 3.390 | 3.409 | 3.304 | 3.313 | 5,023,282 | -0.11(-3.08%) |
Feb 24, 2014 | 3.505 | 3.514 | 3.409 | 3.419 | 7,129,034 | -0.03(-0.83%) |
Feb 21, 2014 | 3.457 | 3.486 | 3.361 | 3.447 | 9,081,590 | +0.01(+0.28%) |
Feb 20, 2014 | 3.227 | 3.447 | 3.160 | 3.438 | 9,421,758 | +0.14(+4.36%) |
Feb 19, 2014 | 3.591 | 3.601 | 3.265 | 3.294 | 12,239,590 | -0.16(-4.71%) |
Feb 18, 2014 | 3.380 | 3.524 | 3.342 | 3.457 | 10,525,004 | +0.13(+4.03%) |
Feb 14, 2014 | 3.285 | 3.323 | 3.323 | 3.323 | 8,928,193 | +0.13(+4.20%) |
Feb 13, 2014 | 3.093 | 3.189 | 3.083 | 3.189 | 4,396,689 | +0.11(+3.74%) |
Feb 12, 2014 | 3.170 | 3.208 | 3.055 | 3.074 | 6,895,187 | -0.09(-2.73%) |
Feb 11, 2014 | 3.093 | 3.160 | 3.055 | 3.160 | 6,773,476 | +0.11(+3.77%) |
Feb 10, 2014 | 3.036 | 3.093 | 3.016 | 3.045 | 5,840,947 | +0.05(+1.60%) |
Feb 07, 2014 | 2.940 | 3.007 | 2.911 | 2.997 | 3,781,158 | +0.07(+2.29%) |
Feb 06, 2014 | 2.988 | 2.988 | 2.902 | 2.930 | 4,252,538 | -0.03(-0.97%) |
Feb 05, 2014 | 3.016 | 3.026 | 2.940 | 2.959 | 4,044,479 | -0.02(-0.64%) |
Feb 04, 2014 | 2.969 | 2.988 | 2.930 | 2.978 | 3,046,301 | +0.03(+0.97%) |
Feb 03, 2014 | 2.911 | 2.951 | 2.892 | 2.949 | 6,340,295 | +0.05(+1.65%) |
Jan 31, 2014 | 2.949 | 2.969 | 2.892 | 2.902 | 4,274,395 | -0.05(-1.62%) |
Jan 30, 2014 | 2.940 | 2.969 | 2.921 | 2.949 | 3,845,251 | -0.07(-2.22%) |
Jan 29, 2014 | 3.016 | 3.016 | 2.921 | 3.016 | 5,175,978 | +0.06(+1.94%) |
Jan 28, 2014 | 2.940 | 2.969 | 2.854 | 2.959 | 7,793,703 | +0.04(+1.31%) |
Jan 27, 2014 | 3.036 | 3.036 | 2.902 | 2.921 | 6,353,812 | -0.13(-4.39%) |
Jan 24, 2014 | 3.170 | 3.179 | 2.997 | 3.055 | 7,343,985 | -0.09(-2.74%) |
Jan 23, 2014 | 3.179 | 3.179 | 3.112 | 3.141 | 4,795,282 | +0.03(+0.92%) |
Jan 22, 2014 | 3.151 | 3.170 | 3.103 | 3.112 | 4,134,704 | -0.06(-1.81%) |
Jan 21, 2014 | 3.093 | 3.174 | 3.036 | 3.170 | 7,447,060 | +0.03(+0.91%) |
Jan 17, 2014 | 3.122 | 3.141 | 3.141 | 3.141 | 5,816,478 | +0.05(+1.55%) |
Jan 16, 2014 | 3.083 | 3.103 | 3.055 | 3.093 | 3,405,871 | +0.03(+0.94%) |
Jan 15, 2014 | 3.007 | 3.074 | 2.978 | 3.064 | 5,383,070 | +0.06(+1.91%) |
Jan 14, 2014 | 3.045 | 3.107 | 2.978 | 3.007 | 6,762,994 | -0.07(-2.18%) |
Jan 13, 2014 | 2.988 | 3.074 | 2.949 | 3.074 | 6,753,235 | +0.07(+2.23%) |
Jan 10, 2014 | 2.988 | 3.007 | 2.930 | 3.007 | 5,333,187 | +0.08(+2.61%) |
Jan 09, 2014 | 3.036 | 3.045 | 2.902 | 2.930 | 6,526,794 | -0.11(-3.77%) |
Jan 08, 2014 | 2.997 | 3.064 | 2.988 | 3.045 | 5,847,710 | +0.01(+0.32%) |
Jan 07, 2014 | 3.007 | 3.036 | 2.969 | 3.036 | 3,960,584 | +0.00(+0.00%) |
Jan 06, 2014 | 3.026 | 3.055 | 2.978 | 3.036 | 6,430,519 | +0.02(+0.63%) |
Jan 03, 2014 | 3.016 | 3.074 | 2.988 | 3.016 | 6,036,677 | +0.00(+0.00%) |
Jan 02, 2014 | 3.016 | 3.026 | 2.949 | 3.016 | 7,218,001 | +0.07(+2.27%) |
Dec 31, 2013 | 2.748 | 2.949 | 2.949 | 2.949 | 8,245,345 | +0.14(+5.12%) |
Dec 30, 2013 | 2.796 | 2.854 | 2.796 | 2.806 | 6,043,274 | -0.04(-1.35%) |
Dec 27, 2013 | 2.787 | 2.854 | 2.729 | 2.844 | 5,730,927 | +0.09(+3.12%) |
Dec 26, 2013 | 2.720 | 2.777 | 2.701 | 2.758 | 4,578,739 | +0.08(+2.86%) |
Dec 24, 2013 | 2.633 | 2.691 | 2.624 | 2.681 | 2,105,809 | +0.04(+1.45%) |
Dec 23, 2013 | 2.624 | 2.662 | 2.586 | 2.643 | 4,530,698 | +0.03(+1.10%) |
Dec 20, 2013 | 2.576 | 2.614 | 2.519 | 2.614 | 10,951,528 | +0.07(+2.63%) |
Dec 19, 2013 | 2.538 | 2.576 | 2.538 | 2.547 | 4,799,847 | -0.02(-0.75%) |
Dec 18, 2013 | 2.643 | 2.681 | 2.547 | 2.566 | 8,324,685 | -0.06(-2.19%) |
Dec 17, 2013 | 2.633 | 2.672 | 2.614 | 2.624 | 3,738,582 | -0.05(-1.79%) |
Dec 16, 2013 | 2.662 | 2.700 | 2.633 | 2.672 | 4,218,767 | +0.02(+0.72%) |
Dec 13, 2013 | 2.672 | 2.700 | 2.614 | 2.653 | 3,804,249 | +0.02(+0.73%) |
Dec 12, 2013 | 2.643 | 2.691 | 2.633 | 2.633 | 3,681,746 | -0.07(-2.48%) |
Dec 11, 2013 | 2.806 | 2.825 | 2.700 | 2.700 | 4,895,257 | -0.11(-4.08%) |
Dec 10, 2013 | 2.835 | 2.854 | 2.777 | 2.815 | 5,946,584 | +0.06(+2.08%) |
Dec 09, 2013 | 2.710 | 2.767 | 2.691 | 2.758 | 4,030,824 | +0.08(+2.86%) |
Dec 06, 2013 | 2.739 | 2.739 | 2.653 | 2.681 | 4,754,886 | +0.00(+0.00%) |
Dec 05, 2013 | 2.643 | 2.729 | 2.624 | 2.681 | 4,959,001 | -0.03(-1.06%) |
Dec 04, 2013 | 2.633 | 2.739 | 2.624 | 2.710 | 6,485,389 | +0.11(+4.04%) |
Dec 03, 2013 | 2.662 | 2.690 | 2.595 | 2.605 | 5,457,878 | -0.05(-1.81%) |
Dec 02, 2013 | 2.777 | 2.796 | 2.653 | 2.653 | 6,217,601 | -0.17(-6.10%) |
Nov 29, 2013 | 2.815 | 2.871 | 2.791 | 2.825 | 2,948,481 | +0.07(+2.43%) |
Nov 27, 2013 | 2.772 | 2.806 | 2.729 | 2.758 | 3,237,528 | +0.03(+1.05%) |
Nov 26, 2013 | 2.825 | 2.849 | 2.729 | 2.729 | 4,821,647 | -0.11(-4.04%) |
Nov 25, 2013 | 2.758 | 2.892 | 2.724 | 2.844 | 4,592,909 | +0.05(+1.71%) |
Nov 22, 2013 | 2.854 | 2.882 | 2.777 | 2.796 | 4,676,932 | -0.02(-0.68%) |
Nov 21, 2013 | 2.844 | 2.863 | 2.758 | 2.815 | 5,446,957 | -0.04(-1.26%) |
Nov 20, 2013 | 2.880 | 2.947 | 2.851 | 2.851 | 4,180,094 | -0.06(-1.97%) |
Nov 19, 2013 | 2.880 | 2.957 | 2.880 | 2.909 | 2,515,432 | +0.03(+1.00%) |
Nov 18, 2013 | 2.976 | 2.995 | 2.870 | 2.880 | 5,503,291 | -0.11(-3.53%) |
Nov 15, 2013 | 2.995 | 3.023 | 2.957 | 2.985 | 3,090,160 | -0.01(-0.32%) |
Nov 14, 2013 | 2.976 | 3.004 | 2.947 | 2.995 | 3,527,540 | +0.07(+2.29%) |
Nov 13, 2013 | 2.947 | 2.976 | 2.899 | 2.928 | 2,655,164 | +0.02(+0.66%) |
Nov 12, 2013 | 3.014 | 3.043 | 2.899 | 2.909 | 4,161,392 | -0.12(-4.10%) |
Nov 11, 2013 | 2.909 | 3.033 | 2.904 | 3.033 | 4,014,568 | +0.08(+2.59%) |
Nov 08, 2013 | 2.880 | 2.966 | 2.842 | 2.957 | 4,467,022 | +0.04(+1.31%) |
Nov 07, 2013 | 2.918 | 2.985 | 2.890 | 2.918 | 4,097,369 | -0.06(-1.93%) |
Nov 06, 2013 | 2.985 | 2.995 | 2.909 | 2.976 | 3,774,139 | +0.08(+2.64%) |
Nov 05, 2013 | 3.023 | 3.043 | 2.870 | 2.899 | 7,412,966 | -0.11(-3.50%) |
Nov 04, 2013 | 3.043 | 3.062 | 3.004 | 3.004 | 3,775,514 | +0.00(+0.00%) |
Nov 01, 2013 | 2.966 | 3.052 | 2.947 | 3.004 | 5,626,936 | +0.02(+0.64%) |
Oct 31, 2013 | 3.119 | 3.148 | 2.985 | 2.985 | 7,008,742 | -0.20(-6.31%) |
Oct 30, 2013 | 3.215 | 3.282 | 3.110 | 3.186 | 5,578,582 | +0.02(+0.60%) |
Oct 29, 2013 | 3.244 | 3.272 | 3.167 | 3.167 | 3,356,398 | -0.08(-2.36%) |
Oct 28, 2013 | 3.272 | 3.320 | 3.224 | 3.244 | 4,362,406 | -0.03(-0.88%) |
Oct 25, 2013 | 3.253 | 3.320 | 3.205 | 3.272 | 4,218,303 | -0.02(-0.58%) |
Oct 24, 2013 | 3.244 | 3.301 | 3.191 | 3.291 | 4,906,561 | +0.11(+3.61%) |
Oct 23, 2013 | 3.282 | 3.311 | 3.157 | 3.177 | 5,412,718 | -0.11(-3.49%) |
Oct 22, 2013 | 3.196 | 3.315 | 3.177 | 3.291 | 8,011,610 | +0.15(+4.88%) |
Oct 21, 2013 | 3.138 | 3.157 | 3.100 | 3.138 | 4,411,681 | +0.02(+0.61%) |
Oct 18, 2013 | 3.119 | 3.148 | 3.067 | 3.119 | 4,373,505 | +0.01(+0.31%) |
Oct 17, 2013 | 3.100 | 3.148 | 3.062 | 3.110 | 6,630,437 | +0.11(+3.50%) |
Oct 16, 2013 | 3.023 | 3.071 | 2.976 | 3.004 | 4,452,035 | +0.01(+0.32%) |
Oct 15, 2013 | 2.918 | 3.047 | 2.909 | 2.995 | 5,007,583 | +0.03(+0.97%) |
Oct 14, 2013 | 2.928 | 3.004 | 2.899 | 2.966 | 4,339,019 | +0.06(+1.97%) |
Oct 11, 2013 | 2.928 | 2.957 | 2.880 | 2.909 | 4,500,436 | -0.06(-1.94%) |
Oct 10, 2013 | 2.985 | 3.043 | 2.947 | 2.966 | 5,044,136 | +0.02(+0.65%) |
Oct 09, 2013 | 2.880 | 2.995 | 2.870 | 2.947 | 4,667,350 | +0.04(+1.32%) |
Oct 08, 2013 | 3.014 | 3.052 | 2.899 | 2.909 | 4,484,907 | -0.11(-3.49%) |
Oct 07, 2013 | 2.937 | 3.023 | 2.937 | 3.014 | 4,735,313 | +0.10(+3.28%) |
Oct 04, 2013 | 2.937 | 2.976 | 2.918 | 2.918 | 3,560,918 | -0.01(-0.33%) |
Oct 03, 2013 | 2.909 | 3.004 | 2.899 | 2.928 | 4,179,245 | +0.01(+0.33%) |
Oct 02, 2013 | 2.957 | 3.043 | 2.870 | 2.918 | 5,654,627 | -0.02(-0.65%) |
Oct 01, 2013 | 2.937 | 2.966 | 2.880 | 2.937 | 4,774,639 | -0.07(-2.23%) |
Sep 30, 2013 | 2.995 | 3.033 | 2.966 | 3.004 | 3,854,690 | -0.02(-0.63%) |
Sep 27, 2013 | 3.100 | 3.167 | 3.014 | 3.023 | 5,616,021 | -0.04(-1.25%) |
Sep 26, 2013 | 3.100 | 3.148 | 3.023 | 3.062 | 3,714,521 | -0.03(-0.93%) |
Sep 25, 2013 | 3.071 | 3.186 | 3.071 | 3.090 | 5,459,584 | +0.03(+0.94%) |
Sep 24, 2013 | 3.071 | 3.119 | 3.004 | 3.062 | 6,035,204 | -0.02(-0.62%) |
Sep 23, 2013 | 3.148 | 3.215 | 3.071 | 3.081 | 5,321,750 | -0.07(-2.13%) |
Sep 20, 2013 | 3.291 | 3.311 | 3.110 | 3.148 | 16,722,963 | -0.20(-6.00%) |
Sep 19, 2013 | 3.425 | 3.435 | 3.253 | 3.349 | 7,498,564 | -0.03(-0.85%) |
Sep 18, 2013 | 3.081 | 3.440 | 3.043 | 3.378 | 11,566,282 | +0.28(+8.95%) |
Sep 17, 2013 | 3.043 | 3.100 | 3.014 | 3.100 | 4,376,733 | +0.10(+3.18%) |
Sep 16, 2013 | 3.043 | 3.081 | 2.995 | 3.004 | 7,201,156 | -0.04(-1.26%) |
Sep 13, 2013 | 3.014 | 3.071 | 2.985 | 3.043 | 7,218,545 | +0.04(+1.27%) |
Sep 12, 2013 | 3.062 | 3.110 | 3.004 | 3.004 | 6,094,157 | -0.16(-5.14%) |
Sep 11, 2013 | 3.110 | 3.196 | 3.090 | 3.167 | 5,810,611 | +0.06(+1.85%) |
Sep 10, 2013 | 3.157 | 3.191 | 3.090 | 3.110 | 7,273,427 | -0.10(-2.99%) |
Sep 09, 2013 | 3.224 | 3.253 | 3.157 | 3.205 | 5,249,512 | -0.02(-0.59%) |
Sep 06, 2013 | 3.282 | 3.320 | 3.186 | 3.224 | 6,198,752 | +0.02(+0.60%) |
Sep 05, 2013 | 3.282 | 3.301 | 3.196 | 3.205 | 6,759,910 | -0.11(-3.18%) |
Sep 04, 2013 | 3.311 | 3.358 | 3.263 | 3.311 | 6,167,133 | -0.06(-1.70%) |
Sep 03, 2013 | 3.358 | 3.425 | 3.339 | 3.368 | 6,097,522 | +0.10(+2.92%) |
Aug 30, 2013 | 3.272 | 3.368 | 3.234 | 3.272 | 5,083,704 | -0.06(-1.72%) |
Aug 29, 2013 | 3.330 | 3.416 | 3.196 | 3.330 | 12,751,486 | -0.03(-0.85%) |
Aug 28, 2013 | 3.521 | 3.569 | 3.349 | 3.358 | 11,104,398 | -0.13(-3.84%) |
Aug 27, 2013 | 3.808 | 3.808 | 3.483 | 3.492 | 11,057,477 | -0.18(-4.95%) |
Aug 26, 2013 | 3.693 | 3.789 | 3.636 | 3.674 | 7,759,682 | +0.00(+0.00%) |
Aug 23, 2013 | 3.550 | 3.712 | 3.550 | 3.674 | 6,581,083 | +0.11(+3.23%) |
Aug 22, 2013 | 3.521 | 3.607 | 3.511 | 3.559 | 4,756,438 | +0.11(+3.12%) |
Aug 21, 2013 | 3.538 | 3.605 | 3.442 | 3.452 | 5,387,657 | -0.11(-3.22%) |
Aug 20, 2013 | 3.423 | 3.614 | 3.394 | 3.566 | 7,757,739 | +0.14(+4.19%) |
Aug 19, 2013 | 3.547 | 3.576 | 3.404 | 3.423 | 6,383,887 | -0.11(-3.24%) |
Aug 16, 2013 | 3.614 | 3.652 | 3.490 | 3.538 | 8,793,880 | -0.06(-1.60%) |
Aug 15, 2013 | 3.366 | 3.605 | 3.356 | 3.595 | 11,565,607 | +0.20(+5.92%) |
Aug 14, 2013 | 3.280 | 3.433 | 3.280 | 3.394 | 7,864,486 | +0.14(+4.41%) |
Aug 13, 2013 | 3.337 | 3.346 | 3.251 | 3.251 | 6,588,564 | -0.09(-2.58%) |
Aug 12, 2013 | 3.289 | 3.366 | 3.289 | 3.337 | 9,188,571 | +0.18(+5.76%) |
Aug 09, 2013 | 3.098 | 3.232 | 3.079 | 3.155 | 11,111,351 | +0.03(+0.92%) |
Aug 08, 2013 | 2.849 | 3.146 | 2.840 | 3.127 | 10,020,572 | +0.30(+10.47%) |
Aug 07, 2013 | 2.801 | 2.888 | 2.792 | 2.830 | 4,207,037 | +0.01(+0.34%) |
Aug 06, 2013 | 2.974 | 2.974 | 2.811 | 2.821 | 6,526,465 | -0.19(-6.35%) |
Aug 05, 2013 | 2.993 | 3.079 | 2.993 | 3.012 | 3,097,147 | -0.01(-0.32%) |
Aug 02, 2013 | 3.060 | 3.136 | 3.012 | 3.021 | 5,525,659 | -0.05(-1.56%) |
Aug 01, 2013 | 3.107 | 3.150 | 3.060 | 3.069 | 4,096,764 | -0.02(-0.62%) |
Jul 31, 2013 | 3.098 | 3.184 | 3.050 | 3.088 | 5,838,862 | -0.01(-0.31%) |
Jul 30, 2013 | 3.098 | 3.146 | 3.041 | 3.098 | 4,856,784 | +0.00(+0.00%) |
Jul 29, 2013 | 3.194 | 3.194 | 3.088 | 3.098 | 4,230,078 | -0.08(-2.41%) |
Jul 26, 2013 | 3.088 | 3.184 | 3.060 | 3.174 | 4,325,418 | +0.03(+0.91%) |
Jul 25, 2013 | 3.050 | 3.155 | 3.031 | 3.146 | 5,131,838 | +0.10(+3.13%) |
Jul 24, 2013 | 3.165 | 3.165 | 2.993 | 3.050 | 7,303,592 | -0.11(-3.63%) |
Jul 23, 2013 | 3.069 | 3.194 | 2.993 | 3.165 | 7,282,000 | +0.12(+4.09%) |
Jul 22, 2013 | 2.983 | 3.117 | 2.916 | 3.041 | 9,121,440 | +0.12(+4.26%) |
Jul 19, 2013 | 2.859 | 2.916 | 2.830 | 2.916 | 4,669,082 | +0.09(+3.04%) |
Jul 18, 2013 | 2.821 | 2.849 | 2.782 | 2.830 | 3,560,089 | +0.03(+1.02%) |
Jul 17, 2013 | 2.935 | 2.964 | 2.782 | 2.801 | 5,272,206 | -0.11(-3.62%) |
Jul 16, 2013 | 2.782 | 2.916 | 2.782 | 2.907 | 6,417,811 | +0.14(+5.19%) |
Jul 15, 2013 | 2.773 | 2.792 | 2.735 | 2.763 | 2,749,908 | +0.00(+0.00%) |
Jul 12, 2013 | 2.782 | 2.830 | 2.715 | 2.763 | 4,463,358 | -0.08(-2.69%) |
Jul 11, 2013 | 2.792 | 2.849 | 2.773 | 2.840 | 6,615,313 | +0.18(+6.83%) |
Jul 10, 2013 | 2.649 | 2.677 | 2.596 | 2.658 | 4,406,637 | +0.01(+0.36%) |
Jul 09, 2013 | 2.658 | 2.668 | 2.610 | 2.649 | 4,292,585 | +0.01(+0.36%) |
Jul 08, 2013 | 2.763 | 2.782 | 2.629 | 2.639 | 3,951,352 | -0.09(-3.16%) |
Jul 05, 2013 | 2.715 | 2.744 | 2.639 | 2.725 | 4,961,969 | -0.07(-2.40%) |
Jul 03, 2013 | 2.792 | 2.830 | 2.744 | 2.792 | 3,262,402 | +0.04(+1.39%) |
Jul 02, 2013 | 2.916 | 2.916 | 2.677 | 2.754 | 8,596,420 | -0.13(-4.64%) |
Jul 01, 2013 | 2.897 | 2.945 | 2.830 | 2.888 | 6,423,111 | +0.04(+1.34%) |
Jun 28, 2013 | 2.601 | 2.849 | 2.591 | 2.849 | 12,452,253 | +0.24(+9.16%) |
Jun 27, 2013 | 2.620 | 2.658 | 2.534 | 2.610 | 10,589,555 | +0.06(+2.25%) |
Jun 26, 2013 | 2.610 | 2.658 | 2.543 | 2.553 | 8,316,503 | -0.18(-6.64%) |
Jun 25, 2013 | 2.754 | 2.811 | 2.715 | 2.735 | 6,098,085 | +0.01(+0.35%) |
Jun 24, 2013 | 2.801 | 2.801 | 2.687 | 2.725 | 9,791,259 | -0.08(-2.73%) |
Jun 21, 2013 | 2.888 | 2.926 | 2.801 | 2.801 | 24,155,492 | -0.05(-1.68%) |
Jun 20, 2013 | 2.926 | 2.954 | 2.773 | 2.849 | 13,786,063 | -0.18(-5.99%) |
Jun 19, 2013 | 3.136 | 3.165 | 2.983 | 3.031 | 8,062,776 | -0.09(-2.76%) |
Jun 18, 2013 | 3.174 | 3.241 | 3.107 | 3.117 | 6,821,728 | -0.08(-2.40%) |
Jun 17, 2013 | 3.260 | 3.260 | 3.155 | 3.194 | 6,886,297 | -0.07(-2.05%) |
Jun 14, 2013 | 3.404 | 3.437 | 3.251 | 3.260 | 9,952,265 | -0.11(-3.40%) |
Jun 13, 2013 | 3.308 | 3.414 | 3.308 | 3.375 | 5,425,348 | +0.03(+0.86%) |
Jun 12, 2013 | 3.346 | 3.480 | 3.327 | 3.346 | 8,508,204 | +0.00(+0.00%) |
Jun 11, 2013 | 3.346 | 3.423 | 3.308 | 3.346 | 7,480,711 | -0.07(-1.96%) |
Jun 10, 2013 | 3.394 | 3.480 | 3.289 | 3.413 | 10,625,736 | +0.02(+0.56%) |
Jun 07, 2013 | 3.538 | 3.576 | 3.385 | 3.394 | 12,977,344 | -0.22(-6.08%) |
Jun 06, 2013 | 3.652 | 3.700 | 3.538 | 3.614 | 14,833,097 | -0.09(-2.33%) |
Jun 05, 2013 | 3.710 | 3.786 | 3.576 | 3.700 | 10,890,943 | -0.01(-0.26%) |
Jun 04, 2013 | 3.719 | 3.767 | 3.681 | 3.710 | 4,632,392 | -0.07(-1.77%) |
Jun 03, 2013 | 3.691 | 3.777 | 3.662 | 3.777 | 8,999,727 | +0.11(+3.13%) |
May 31, 2013 | 3.729 | 3.767 | 3.538 | 3.662 | 15,954,910 | -0.11(-2.79%) |
May 30, 2013 | 3.710 | 3.853 | 3.691 | 3.767 | 12,285,029 | +0.13(+3.68%) |
May 29, 2013 | 3.318 | 3.662 | 3.318 | 3.633 | 13,900,579 | +0.35(+10.79%) |
May 28, 2013 | 3.251 | 3.308 | 3.184 | 3.280 | 5,875,463 | +0.05(+1.48%) |
May 24, 2013 | 3.251 | 3.289 | 3.213 | 3.232 | 3,521,217 | +0.00(+0.00%) |
May 23, 2013 | 3.260 | 3.299 | 3.184 | 3.232 | 5,516,113 | +0.01(+0.37%) |
May 22, 2013 | 3.277 | 3.344 | 3.124 | 3.220 | 8,642,563 | +0.00(+0.00%) |
May 21, 2013 | 3.134 | 3.277 | 3.096 | 3.220 | 9,379,330 | -0.01(-0.30%) |
May 20, 2013 | 3.010 | 3.239 | 3.000 | 3.229 | 6,927,929 | +0.20(+6.62%) |
May 17, 2013 | 3.096 | 3.096 | 3.010 | 3.029 | 5,068,095 | -0.05(-1.55%) |
May 16, 2013 | 2.943 | 3.105 | 2.914 | 3.076 | 7,529,766 | +0.11(+3.87%) |
May 15, 2013 | 3.057 | 3.086 | 2.952 | 2.962 | 7,090,359 | -0.07(-2.21%) |
May 13, 2013 | 3.067 | 3.086 | 3.000 | 3.029 | 3,944,810 | -0.06(-1.86%) |
May 10, 2013 | 3.134 | 3.143 | 2.981 | 3.086 | 7,145,457 | -0.07(-2.12%) |
May 09, 2013 | 3.210 | 3.287 | 3.153 | 3.153 | 5,643,766 | -0.11(-3.51%) |
May 08, 2013 | 3.229 | 3.315 | 3.162 | 3.268 | 8,772,075 | +0.15(+4.91%) |
May 07, 2013 | 3.201 | 3.210 | 3.096 | 3.115 | 5,597,086 | -0.13(-4.12%) |
May 06, 2013 | 3.287 | 3.315 | 3.220 | 3.248 | 3,974,641 | -0.04(-1.16%) |
May 03, 2013 | 3.162 | 3.325 | 3.134 | 3.287 | 7,533,911 | +0.15(+4.88%) |
May 02, 2013 | 3.201 | 3.258 | 3.078 | 3.134 | 9,655,504 | -0.04(-1.20%) |
May 01, 2013 | 3.172 | 3.215 | 3.076 | 3.172 | 5,537,034 | -0.08(-2.35%) |
Apr 30, 2013 | 3.124 | 3.248 | 3.053 | 3.248 | 5,035,488 | +0.12(+3.98%) |
Apr 29, 2013 | 3.162 | 3.172 | 3.105 | 3.124 | 3,326,553 | +0.04(+1.24%) |
Apr 26, 2013 | 3.325 | 3.277 | 3.076 | 3.086 | 6,829,856 | -0.19(-5.83%) |
Apr 25, 2013 | 3.354 | 3.406 | 3.258 | 3.277 | 7,517,776 | +0.00(+0.00%) |
Apr 24, 2013 | 3.000 | 3.296 | 2.971 | 3.277 | 8,635,821 | +0.32(+11.00%) |
Apr 23, 2013 | 2.952 | 2.990 | 2.876 | 2.952 | 4,684,373 | -0.02(-0.64%) |
Apr 22, 2013 | 3.010 | 3.029 | 2.895 | 2.971 | 3,769,360 | +0.03(+0.97%) |
Apr 19, 2013 | 2.962 | 2.990 | 2.876 | 2.943 | 5,831,086 | +0.03(+0.98%) |
Apr 18, 2013 | 2.943 | 2.962 | 2.819 | 2.914 | 9,724,035 | +0.02(+0.66%) |
Apr 17, 2013 | 3.096 | 3.105 | 2.876 | 2.895 | 11,456,680 | -0.20(-6.48%) |
Apr 16, 2013 | 3.268 | 3.287 | 3.076 | 3.096 | 8,736,511 | -0.01(-0.31%) |
Apr 15, 2013 | 3.354 | 3.440 | 2.924 | 3.105 | 16,629,264 | -0.43(-12.16%) |
Apr 12, 2013 | 3.698 | 3.717 | 3.506 | 3.535 | 8,946,315 | -0.24(-6.33%) |
Apr 11, 2013 | 3.726 | 3.917 | 3.678 | 3.774 | 7,658,000 | +0.11(+2.86%) |
Apr 10, 2013 | 3.745 | 3.784 | 3.631 | 3.669 | 4,522,133 | -0.12(-3.27%) |
Apr 09, 2013 | 3.573 | 3.850 | 3.545 | 3.793 | 6,122,931 | +0.26(+7.30%) |
Apr 08, 2013 | 3.573 | 3.631 | 3.535 | 3.535 | 2,395,416 | -0.06(-1.60%) |
Apr 05, 2013 | 3.678 | 3.688 | 3.564 | 3.592 | 4,811,096 | -0.06(-1.57%) |
Apr 04, 2013 | 3.392 | 3.650 | 3.344 | 3.650 | 7,401,317 | +0.24(+7.00%) |
Apr 03, 2013 | 3.573 | 3.650 | 3.344 | 3.411 | 9,809,875 | -0.16(-4.55%) |
Apr 02, 2013 | 3.678 | 3.678 | 3.545 | 3.573 | 5,854,617 | -0.13(-3.61%) |
Apr 01, 2013 | 3.793 | 3.793 | 3.640 | 3.707 | 4,500,382 | -0.07(-1.77%) |
Mar 28, 2013 | 3.850 | 3.860 | 3.764 | 3.774 | 3,812,582 | -0.10(-2.47%) |
Mar 27, 2013 | 3.755 | 3.869 | 3.736 | 3.869 | 4,079,513 | +0.08(+2.02%) |
Mar 26, 2013 | 3.803 | 3.841 | 3.755 | 3.793 | 4,975,540 | -0.03(-0.75%) |
Mar 25, 2013 | 3.869 | 3.879 | 3.803 | 3.822 | 7,616,710 | -0.05(-1.23%) |
Mar 22, 2013 | 3.955 | 3.975 | 3.869 | 3.869 | 4,404,099 | -0.11(-2.88%) |
Mar 21, 2013 | 3.927 | 3.994 | 3.869 | 3.984 | 6,028,222 | +0.11(+2.71%) |
Mar 20, 2013 | 3.898 | 3.965 | 3.745 | 3.879 | 12,713,228 | -0.02(-0.49%) |
Mar 19, 2013 | 4.013 | 4.051 | 3.860 | 3.898 | 9,078,420 | -0.13(-3.32%) |
Mar 18, 2013 | 4.061 | 4.127 | 4.003 | 4.032 | 3,630,787 | -0.01(-0.24%) |
Mar 15, 2013 | 3.965 | 4.061 | 3.955 | 4.041 | 9,544,560 | +0.06(+1.44%) |
Mar 14, 2013 | 3.994 | 4.080 | 3.927 | 3.984 | 6,225,709 | -0.03(-0.66%) |
Mar 13, 2013 | 4.191 | 4.213 | 3.991 | 4.010 | 4,611,903 | -0.16(-3.88%) |
Mar 12, 2013 | 4.182 | 4.220 | 4.115 | 4.172 | 4,673,890 | +0.09(+2.10%) |
Mar 11, 2013 | 4.077 | 4.115 | 4.020 | 4.087 | 4,351,329 | +0.04(+0.94%) |
Mar 08, 2013 | 4.039 | 4.096 | 3.920 | 4.049 | 12,417,697 | +0.16(+4.17%) |
Mar 07, 2013 | 3.925 | 4.010 | 3.858 | 3.887 | 7,202,340 | -0.01(-0.24%) |
Mar 06, 2013 | 3.858 | 4.015 | 3.820 | 3.896 | 13,615,294 | +0.08(+1.99%) |
Mar 05, 2013 | 3.944 | 3.953 | 3.801 | 3.820 | 11,785,283 | -0.06(-1.47%) |
Mar 04, 2013 | 4.010 | 4.182 | 3.810 | 3.877 | 17,764,928 | -0.54(-12.28%) |