Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.599 | 4.669 | 4.571 | 4.619 | 42,264,340 | -0.01(-0.30%) |
Apr 29, 2014 | 4.638 | 4.748 | 4.613 | 4.633 | 53,837,140 | -0.01(-0.30%) |
Apr 28, 2014 | 4.602 | 4.658 | 4.576 | 4.647 | 32,187,346 | +0.02(+0.49%) |
Apr 25, 2014 | 4.590 | 4.637 | 4.545 | 4.624 | 79,448,208 | -0.02(-0.36%) |
Apr 24, 2014 | 4.531 | 4.650 | 4.506 | 4.641 | 45,104,904 | +0.13(+2.88%) |
Apr 23, 2014 | 4.477 | 4.531 | 4.435 | 4.511 | 38,658,656 | +0.02(+0.38%) |
Apr 22, 2014 | 4.407 | 4.503 | 4.381 | 4.494 | 31,936,098 | +0.03(+0.57%) |
Apr 21, 2014 | 4.446 | 4.489 | 4.401 | 4.469 | 23,886,780 | +0.02(+0.44%) |
Apr 17, 2014 | 4.331 | 4.449 | 4.449 | 4.449 | 63,646,616 | +0.10(+2.27%) |
Apr 16, 2014 | 4.322 | 4.362 | 4.288 | 4.350 | 32,344,818 | +0.06(+1.52%) |
Apr 15, 2014 | 4.381 | 4.390 | 4.225 | 4.285 | 76,017,760 | -0.13(-3.00%) |
Apr 14, 2014 | 4.452 | 4.452 | 4.390 | 4.418 | 32,162,002 | -0.06(-1.39%) |
Apr 11, 2014 | 4.353 | 4.480 | 4.328 | 4.480 | 49,990,820 | +0.08(+1.86%) |
Apr 10, 2014 | 4.387 | 4.429 | 4.359 | 4.398 | 37,954,852 | +0.03(+0.71%) |
Apr 09, 2014 | 4.345 | 4.396 | 4.288 | 4.367 | 55,987,560 | -0.03(-0.64%) |
Apr 08, 2014 | 4.565 | 4.630 | 4.391 | 4.396 | 119,657,880 | -0.06(-1.46%) |
Apr 07, 2014 | 4.328 | 4.463 | 4.322 | 4.460 | 53,986,548 | +0.16(+3.81%) |
Apr 04, 2014 | 4.421 | 4.463 | 4.280 | 4.297 | 54,697,072 | +0.01(+0.33%) |
Apr 03, 2014 | 4.342 | 4.342 | 4.246 | 4.283 | 49,718,892 | -0.08(-1.88%) |
Apr 02, 2014 | 4.226 | 4.370 | 4.209 | 4.364 | 50,028,872 | +0.13(+3.14%) |
Apr 01, 2014 | 4.237 | 4.260 | 4.184 | 4.232 | 47,411,052 | +0.04(+0.87%) |
Mar 31, 2014 | 4.126 | 4.220 | 4.126 | 4.195 | 49,558,284 | +0.07(+1.64%) |
Mar 28, 2014 | 4.150 | 4.187 | 4.122 | 4.127 | 50,160,700 | -0.01(-0.20%) |
Mar 27, 2014 | 4.085 | 4.178 | 4.082 | 4.136 | 101,859,952 | +0.14(+3.46%) |
Mar 26, 2014 | 3.952 | 4.053 | 3.952 | 3.997 | 49,692,792 | +0.04(+1.00%) |
Mar 25, 2014 | 3.896 | 4.009 | 3.896 | 3.958 | 65,511,448 | +0.04(+1.08%) |
Mar 24, 2014 | 3.817 | 3.938 | 3.798 | 3.916 | 79,875,096 | +0.14(+3.74%) |
Mar 21, 2014 | 3.755 | 3.870 | 3.755 | 3.774 | 73,648,056 | -0.01(-0.37%) |
Mar 20, 2014 | 3.662 | 3.797 | 3.616 | 3.789 | 58,185,892 | +0.13(+3.55%) |
Mar 19, 2014 | 3.656 | 3.726 | 3.630 | 3.659 | 25,693,498 | +0.01(+0.15%) |
Mar 18, 2014 | 3.557 | 3.664 | 3.546 | 3.653 | 41,361,376 | +0.08(+2.21%) |
Mar 17, 2014 | 3.526 | 3.591 | 3.526 | 3.574 | 22,846,950 | +0.09(+2.59%) |
Mar 14, 2014 | 3.558 | 3.560 | 3.478 | 3.484 | 41,836,632 | -0.09(-2.60%) |
Mar 13, 2014 | 3.662 | 3.670 | 3.563 | 3.577 | 24,717,610 | -0.06(-1.78%) |
Mar 12, 2014 | 3.630 | 3.642 | 3.585 | 3.642 | 26,466,068 | -0.01(-0.39%) |
Mar 11, 2014 | 3.701 | 3.732 | 3.647 | 3.656 | 27,590,516 | +0.00(+0.08%) |
Mar 10, 2014 | 3.712 | 3.712 | 3.594 | 3.653 | 33,303,448 | -0.06(-1.75%) |
Mar 07, 2014 | 3.811 | 3.814 | 3.693 | 3.718 | 23,569,176 | -0.10(-2.73%) |
Mar 06, 2014 | 3.760 | 3.853 | 3.760 | 3.822 | 32,150,376 | +0.09(+2.42%) |
Mar 05, 2014 | 3.721 | 3.752 | 3.662 | 3.732 | 36,419,892 | +0.02(+0.61%) |
Mar 04, 2014 | 3.701 | 3.746 | 3.647 | 3.709 | 29,696,864 | +0.07(+1.86%) |
Mar 03, 2014 | 3.712 | 3.715 | 3.605 | 3.642 | 29,281,486 | -0.12(-3.15%) |
Feb 28, 2014 | 3.808 | 3.810 | 3.729 | 3.760 | 29,426,966 | -0.06(-1.55%) |
Feb 27, 2014 | 3.732 | 3.828 | 3.724 | 3.820 | 30,146,552 | +0.12(+3.13%) |
Feb 26, 2014 | 3.724 | 3.732 | 3.680 | 3.704 | 27,516,750 | -0.02(-0.61%) |
Feb 25, 2014 | 3.757 | 3.766 | 3.718 | 3.726 | 23,944,590 | -0.01(-0.30%) |
Feb 24, 2014 | 3.746 | 3.791 | 3.709 | 3.738 | 30,353,314 | +0.03(+0.76%) |
Feb 21, 2014 | 3.698 | 3.732 | 3.686 | 3.709 | 39,876,040 | +0.03(+0.77%) |
Feb 20, 2014 | 3.707 | 3.726 | 3.616 | 3.681 | 35,237,520 | +0.05(+1.40%) |
Feb 19, 2014 | 3.568 | 3.670 | 3.568 | 3.630 | 39,955,412 | -0.03(-0.70%) |
Feb 18, 2014 | 3.690 | 3.724 | 3.647 | 3.656 | 38,936,292 | -0.05(-1.45%) |
Feb 14, 2014 | 3.673 | 3.709 | 3.709 | 3.709 | 31,939,140 | +0.02(+0.46%) |
Feb 13, 2014 | 3.602 | 3.707 | 3.599 | 3.693 | 30,035,282 | +0.01(+0.38%) |
Feb 12, 2014 | 3.687 | 3.736 | 3.639 | 3.678 | 36,906,880 | -0.07(-1.81%) |
Feb 11, 2014 | 3.673 | 3.757 | 3.664 | 3.746 | 48,309,272 | +0.02(+0.53%) |
Feb 10, 2014 | 3.741 | 3.746 | 3.690 | 3.726 | 39,480,184 | -0.04(-1.05%) |
Feb 07, 2014 | 3.777 | 3.828 | 3.729 | 3.766 | 62,688,308 | -0.04(-1.11%) |
Feb 06, 2014 | 3.683 | 3.814 | 3.680 | 3.808 | 56,833,512 | +0.16(+4.25%) |
Feb 05, 2014 | 3.628 | 3.667 | 3.585 | 3.653 | 43,101,152 | -0.01(-0.15%) |
Feb 04, 2014 | 3.642 | 3.709 | 3.608 | 3.659 | 103,172,528 | +0.26(+7.64%) |
Feb 03, 2014 | 3.501 | 3.506 | 3.399 | 3.399 | 51,638,324 | -0.06(-1.63%) |
Jan 31, 2014 | 3.393 | 3.546 | 3.382 | 3.455 | 53,109,256 | -0.01(-0.16%) |
Jan 30, 2014 | 3.470 | 3.489 | 3.410 | 3.461 | 57,146,044 | +0.09(+2.59%) |
Jan 29, 2014 | 3.399 | 3.427 | 3.371 | 3.374 | 51,877,580 | -0.12(-3.55%) |
Jan 28, 2014 | 3.512 | 3.549 | 3.475 | 3.498 | 37,515,980 | +0.01(+0.24%) |
Jan 27, 2014 | 3.430 | 3.503 | 3.413 | 3.489 | 48,128,976 | +0.08(+2.40%) |
Jan 24, 2014 | 3.450 | 3.453 | 3.376 | 3.407 | 49,539,228 | -0.11(-3.13%) |
Jan 23, 2014 | 3.616 | 3.619 | 3.458 | 3.518 | 42,836,040 | -0.08(-2.27%) |
Jan 22, 2014 | 3.625 | 3.642 | 3.571 | 3.599 | 35,747,052 | -0.02(-0.47%) |
Jan 21, 2014 | 3.611 | 3.630 | 3.588 | 3.616 | 34,990,692 | +0.02(+0.55%) |
Jan 17, 2014 | 3.636 | 3.597 | 3.597 | 3.597 | 47,012,164 | -0.04(-1.09%) |
Jan 16, 2014 | 3.707 | 3.712 | 3.625 | 3.636 | 50,470,216 | -0.07(-1.98%) |
Jan 15, 2014 | 3.766 | 3.766 | 3.709 | 3.709 | 27,956,226 | -0.06(-1.50%) |
Jan 14, 2014 | 3.704 | 3.773 | 3.701 | 3.766 | 47,564,072 | +0.09(+2.54%) |
Jan 13, 2014 | 3.715 | 3.752 | 3.667 | 3.673 | 24,043,556 | -0.04(-1.06%) |
Jan 10, 2014 | 3.662 | 3.724 | 3.650 | 3.712 | 26,504,318 | +0.06(+1.78%) |
Jan 09, 2014 | 3.687 | 3.687 | 3.602 | 3.647 | 43,538,428 | -0.06(-1.52%) |
Jan 08, 2014 | 3.729 | 3.749 | 3.698 | 3.704 | 21,214,944 | +0.00(+0.00%) |
Jan 07, 2014 | 3.772 | 3.777 | 3.698 | 3.704 | 28,302,730 | -0.01(-0.15%) |
Jan 06, 2014 | 3.755 | 3.760 | 3.704 | 3.709 | 35,494,020 | -0.02(-0.53%) |
Jan 03, 2014 | 3.724 | 3.746 | 3.697 | 3.729 | 23,808,626 | +0.02(+0.61%) |
Jan 02, 2014 | 3.715 | 3.738 | 3.694 | 3.707 | 27,962,404 | -0.12(-3.24%) |
Dec 31, 2013 | 3.763 | 3.831 | 3.831 | 3.831 | 13,776,203 | +0.05(+1.27%) |
Dec 30, 2013 | 3.817 | 3.845 | 3.752 | 3.783 | 30,973,652 | -0.03(-0.89%) |
Dec 27, 2013 | 3.794 | 3.837 | 3.791 | 3.817 | 25,734,448 | +0.05(+1.27%) |
Dec 26, 2013 | 3.791 | 3.811 | 3.766 | 3.769 | 11,097,082 | -0.01(-0.22%) |
Dec 24, 2013 | 3.757 | 3.800 | 3.755 | 3.777 | 7,144,692 | +0.03(+0.75%) |
Dec 23, 2013 | 3.746 | 3.772 | 3.726 | 3.749 | 28,013,746 | +0.04(+1.14%) |
Dec 20, 2013 | 3.777 | 3.789 | 3.698 | 3.707 | 49,795,696 | -0.12(-3.24%) |
Dec 19, 2013 | 3.794 | 3.859 | 3.772 | 3.831 | 27,543,790 | -0.04(-1.02%) |
Dec 18, 2013 | 3.774 | 3.892 | 3.746 | 3.870 | 33,470,286 | +0.10(+2.70%) |
Dec 17, 2013 | 3.794 | 3.803 | 3.756 | 3.769 | 22,796,262 | +0.01(+0.15%) |
Dec 16, 2013 | 3.774 | 3.834 | 3.752 | 3.763 | 19,358,738 | +0.00(+0.07%) |
Dec 13, 2013 | 3.760 | 3.783 | 3.717 | 3.760 | 31,228,764 | +0.00(+0.08%) |
Dec 12, 2013 | 3.693 | 3.766 | 3.673 | 3.757 | 30,414,364 | +0.05(+1.29%) |
Dec 11, 2013 | 3.794 | 3.800 | 3.697 | 3.709 | 27,364,290 | -0.15(-3.81%) |
Dec 10, 2013 | 3.856 | 3.879 | 3.848 | 3.856 | 21,673,760 | -0.01(-0.15%) |
Dec 09, 2013 | 3.870 | 3.913 | 3.834 | 3.862 | 26,714,246 | +0.03(+0.74%) |
Dec 06, 2013 | 3.772 | 3.859 | 3.755 | 3.834 | 45,552,132 | +0.09(+2.49%) |
Dec 05, 2013 | 3.695 | 3.749 | 3.693 | 3.741 | 32,630,610 | +0.02(+0.45%) |
Dec 04, 2013 | 3.729 | 3.777 | 3.698 | 3.724 | 35,297,456 | -0.05(-1.42%) |
Dec 03, 2013 | 3.814 | 3.868 | 3.743 | 3.777 | 28,596,600 | -0.04(-1.04%) |
Dec 02, 2013 | 3.952 | 3.989 | 3.817 | 3.817 | 29,137,340 | -0.16(-3.91%) |
Nov 29, 2013 | 3.933 | 3.992 | 3.921 | 3.972 | 20,223,632 | -0.02(-0.42%) |
Nov 27, 2013 | 3.989 | 4.023 | 3.961 | 3.989 | 26,848,140 | +0.08(+2.02%) |
Nov 26, 2013 | 3.969 | 3.986 | 3.910 | 3.910 | 32,205,422 | +0.01(+0.14%) |
Nov 25, 2013 | 3.933 | 3.944 | 3.844 | 3.904 | 32,575,996 | -0.12(-2.88%) |
Nov 22, 2013 | 3.983 | 4.041 | 3.964 | 4.020 | 36,220,264 | +0.02(+0.42%) |
Nov 21, 2013 | 4.017 | 4.053 | 3.986 | 4.003 | 36,739,032 | -0.10(-2.48%) |
Nov 20, 2013 | 4.099 | 4.175 | 4.076 | 4.105 | 40,374,336 | +0.00(+0.00%) |
Nov 19, 2013 | 4.195 | 4.209 | 4.088 | 4.105 | 34,042,860 | -0.11(-2.55%) |
Nov 18, 2013 | 4.172 | 4.237 | 4.164 | 4.212 | 29,294,564 | +0.08(+1.84%) |
Nov 15, 2013 | 4.093 | 4.178 | 4.093 | 4.136 | 24,595,186 | +0.01(+0.21%) |
Nov 14, 2013 | 4.023 | 4.133 | 4.014 | 4.127 | 40,162,524 | +0.25(+6.33%) |
Nov 12, 2013 | 3.927 | 3.947 | 3.870 | 3.882 | 24,218,664 | -0.02(-0.43%) |
Nov 11, 2013 | 3.907 | 3.924 | 3.859 | 3.899 | 19,338,444 | -0.02(-0.58%) |
Nov 08, 2013 | 3.978 | 3.978 | 3.855 | 3.921 | 42,482,460 | -0.10(-2.53%) |
Nov 07, 2013 | 4.124 | 4.136 | 4.009 | 4.023 | 32,088,134 | -0.11(-2.73%) |
Nov 06, 2013 | 4.127 | 4.158 | 4.110 | 4.136 | 29,738,238 | -0.00(-0.07%) |
Nov 05, 2013 | 4.201 | 4.226 | 4.136 | 4.139 | 36,128,912 | -0.18(-4.06%) |
Nov 04, 2013 | 4.325 | 4.362 | 4.305 | 4.314 | 21,185,626 | +0.05(+1.13%) |
Nov 01, 2013 | 4.277 | 4.342 | 4.243 | 4.266 | 61,135,252 | -0.08(-1.95%) |
Oct 31, 2013 | 4.446 | 4.452 | 4.302 | 4.350 | 40,614,652 | -0.10(-2.22%) |
Oct 30, 2013 | 4.412 | 4.475 | 4.407 | 4.449 | 28,336,994 | -0.01(-0.32%) |
Oct 29, 2013 | 4.452 | 4.489 | 4.421 | 4.463 | 52,032,508 | +0.15(+3.47%) |
Oct 28, 2013 | 4.285 | 4.314 | 4.243 | 4.314 | 19,788,644 | +0.06(+1.33%) |
Oct 25, 2013 | 4.268 | 4.291 | 4.246 | 4.257 | 16,168,929 | +0.01(+0.20%) |
Oct 24, 2013 | 4.237 | 4.260 | 4.204 | 4.249 | 25,894,270 | -0.03(-0.66%) |
Oct 23, 2013 | 4.345 | 4.353 | 4.271 | 4.277 | 34,753,692 | -0.11(-2.57%) |
Oct 22, 2013 | 4.331 | 4.404 | 4.329 | 4.390 | 50,530,208 | +0.05(+1.17%) |
Oct 21, 2013 | 4.384 | 4.390 | 4.300 | 4.339 | 46,670,100 | -0.04(-0.90%) |
Oct 18, 2013 | 4.342 | 4.381 | 4.333 | 4.379 | 51,167,504 | +0.04(+0.91%) |
Oct 17, 2013 | 4.291 | 4.342 | 4.288 | 4.339 | 43,221,700 | +0.08(+1.92%) |
Oct 16, 2013 | 4.215 | 4.302 | 4.206 | 4.257 | 38,717,076 | +0.08(+1.82%) |
Oct 15, 2013 | 4.175 | 4.187 | 4.130 | 4.181 | 55,337,316 | -0.02(-0.40%) |
Oct 14, 2013 | 4.105 | 4.206 | 4.099 | 4.198 | 48,434,072 | +0.05(+1.09%) |
Oct 11, 2013 | 4.170 | 4.195 | 4.130 | 4.153 | 33,001,220 | -0.05(-1.21%) |
Oct 10, 2013 | 4.136 | 4.204 | 4.088 | 4.204 | 49,081,936 | +0.12(+3.04%) |
Oct 09, 2013 | 4.040 | 4.096 | 4.037 | 4.079 | 37,011,540 | +0.06(+1.62%) |
Oct 08, 2013 | 4.062 | 4.068 | 3.969 | 4.014 | 41,978,288 | -0.04(-0.91%) |
Oct 07, 2013 | 4.020 | 4.075 | 4.014 | 4.051 | 31,340,838 | -0.01(-0.35%) |
Oct 04, 2013 | 4.014 | 4.079 | 4.012 | 4.065 | 20,369,790 | +0.01(+0.14%) |
Oct 03, 2013 | 4.026 | 4.068 | 4.023 | 4.060 | 31,503,592 | +0.00(+0.00%) |
Oct 02, 2013 | 4.045 | 4.079 | 4.034 | 4.060 | 34,676,760 | +0.02(+0.42%) |
Oct 01, 2013 | 3.989 | 4.045 | 3.972 | 4.043 | 30,319,028 | +0.01(+0.14%) |
Sep 27, 2013 | 3.966 | 4.062 | 3.964 | 4.037 | 39,332,672 | +0.06(+1.63%) |
Sep 26, 2013 | 3.995 | 3.997 | 3.951 | 3.972 | 29,883,936 | +0.00(+0.00%) |
Sep 25, 2013 | 4.017 | 4.017 | 3.952 | 3.972 | 31,713,350 | -0.05(-1.12%) |
Sep 24, 2013 | 4.040 | 4.082 | 4.000 | 4.017 | 26,896,566 | -0.03(-0.63%) |
Sep 23, 2013 | 4.048 | 4.060 | 4.003 | 4.043 | 40,434,464 | +0.05(+1.13%) |
Sep 20, 2013 | 4.153 | 4.156 | 3.988 | 3.997 | 43,496,612 | -0.12(-2.88%) |
Sep 19, 2013 | 4.141 | 4.153 | 4.045 | 4.116 | 107,296,608 | -0.08(-2.02%) |
Sep 18, 2013 | 3.952 | 4.218 | 3.949 | 4.201 | 58,254,380 | +0.26(+6.59%) |
Sep 17, 2013 | 3.885 | 3.944 | 3.885 | 3.941 | 31,426,062 | +0.10(+2.57%) |
Sep 16, 2013 | 3.935 | 3.944 | 3.828 | 3.842 | 26,709,964 | -0.03(-0.73%) |
Sep 13, 2013 | 3.811 | 3.873 | 3.797 | 3.870 | 37,805,832 | +0.06(+1.48%) |
Sep 12, 2013 | 3.831 | 3.834 | 3.780 | 3.814 | 34,167,080 | -0.01(-0.30%) |
Sep 11, 2013 | 3.803 | 3.831 | 3.769 | 3.825 | 32,121,744 | -0.02(-0.59%) |
Sep 10, 2013 | 3.853 | 3.883 | 3.807 | 3.848 | 44,039,236 | +0.01(+0.37%) |
Sep 09, 2013 | 3.709 | 3.853 | 3.709 | 3.834 | 36,379,872 | +0.14(+3.74%) |
Sep 06, 2013 | 3.664 | 3.704 | 3.633 | 3.695 | 52,592,672 | +0.12(+3.23%) |
Sep 05, 2013 | 3.492 | 3.585 | 3.484 | 3.580 | 38,160,796 | +0.11(+3.17%) |
Sep 04, 2013 | 3.441 | 3.498 | 3.433 | 3.470 | 19,702,964 | +0.01(+0.24%) |
Sep 03, 2013 | 3.464 | 3.484 | 3.427 | 3.461 | 32,481,304 | +0.03(+0.74%) |
Aug 30, 2013 | 3.438 | 3.461 | 3.385 | 3.436 | 36,453,812 | +0.03(+0.83%) |
Aug 29, 2013 | 3.407 | 3.478 | 3.383 | 3.407 | 29,175,270 | +0.00(+0.00%) |
Aug 28, 2013 | 3.365 | 3.458 | 3.334 | 3.407 | 38,105,620 | +0.04(+1.26%) |
Aug 27, 2013 | 3.351 | 3.389 | 3.320 | 3.365 | 35,907,292 | -0.08(-2.38%) |
Aug 26, 2013 | 3.532 | 3.537 | 3.427 | 3.447 | 22,979,684 | -0.08(-2.40%) |
Aug 23, 2013 | 3.388 | 3.549 | 3.371 | 3.532 | 44,659,236 | +0.23(+7.01%) |
Aug 22, 2013 | 3.317 | 3.359 | 3.278 | 3.300 | 38,202,428 | +0.00(+0.00%) |
Aug 21, 2013 | 3.376 | 3.388 | 3.280 | 3.300 | 54,242,772 | -0.10(-2.83%) |
Aug 20, 2013 | 3.382 | 3.471 | 3.379 | 3.396 | 45,286,884 | +0.03(+0.75%) |
Aug 19, 2013 | 3.424 | 3.427 | 3.365 | 3.371 | 40,442,344 | -0.08(-2.29%) |
Aug 16, 2013 | 3.546 | 3.551 | 3.434 | 3.450 | 54,740,608 | -0.16(-4.53%) |
Aug 15, 2013 | 3.585 | 3.639 | 3.546 | 3.614 | 40,914,808 | -0.06(-1.54%) |
Aug 14, 2013 | 3.690 | 3.726 | 3.659 | 3.670 | 32,683,674 | -0.06(-1.52%) |
Aug 13, 2013 | 3.732 | 3.746 | 3.664 | 3.726 | 30,878,116 | -0.01(-0.23%) |
Aug 12, 2013 | 3.693 | 3.786 | 3.690 | 3.735 | 83,553,240 | +0.08(+2.16%) |
Aug 09, 2013 | 3.625 | 3.678 | 3.591 | 3.656 | 35,002,680 | +0.06(+1.57%) |
Aug 08, 2013 | 3.525 | 3.622 | 3.498 | 3.599 | 41,889,996 | +0.14(+4.17%) |
Aug 07, 2013 | 3.453 | 3.501 | 3.433 | 3.455 | 25,462,610 | -0.07(-2.00%) |
Aug 06, 2013 | 3.599 | 3.619 | 3.510 | 3.526 | 34,968,020 | -0.08(-2.27%) |
Aug 05, 2013 | 3.664 | 3.693 | 3.588 | 3.608 | 30,789,754 | -0.11(-3.03%) |
Aug 02, 2013 | 3.678 | 3.738 | 3.670 | 3.721 | 41,387,060 | +0.02(+0.61%) |
Aug 01, 2013 | 3.630 | 3.701 | 3.625 | 3.698 | 64,521,624 | +0.10(+2.74%) |
Jul 31, 2013 | 3.588 | 3.645 | 3.549 | 3.599 | 57,493,412 | -0.02(-0.47%) |
Jul 30, 2013 | 3.707 | 3.707 | 3.608 | 3.616 | 49,659,860 | +0.02(+0.55%) |
Jul 29, 2013 | 3.633 | 3.639 | 3.557 | 3.597 | 22,956,668 | -0.02(-0.55%) |
Jul 26, 2013 | 3.630 | 3.643 | 3.543 | 3.616 | 35,184,088 | -0.03(-0.93%) |
Jul 25, 2013 | 3.614 | 3.666 | 3.591 | 3.650 | 26,427,834 | +0.02(+0.54%) |
Jul 24, 2013 | 3.698 | 3.718 | 3.573 | 3.630 | 73,068,408 | -0.11(-2.94%) |
Jul 23, 2013 | 3.701 | 3.769 | 3.686 | 3.741 | 51,589,632 | +0.08(+2.32%) |
Jul 22, 2013 | 3.614 | 3.664 | 3.519 | 3.656 | 50,221,328 | +0.11(+3.02%) |
Jul 19, 2013 | 3.571 | 3.582 | 3.534 | 3.549 | 23,792,608 | -0.03(-0.95%) |
Jul 18, 2013 | 3.560 | 3.616 | 3.551 | 3.582 | 33,861,456 | +0.01(+0.40%) |
Jul 17, 2013 | 3.537 | 3.597 | 3.532 | 3.568 | 35,306,752 | +0.07(+2.10%) |
Jul 16, 2013 | 3.534 | 3.537 | 3.461 | 3.495 | 22,630,978 | -0.02(-0.64%) |
Jul 15, 2013 | 3.413 | 3.543 | 3.413 | 3.518 | 32,388,158 | +0.11(+3.32%) |
Jul 12, 2013 | 3.436 | 3.438 | 3.368 | 3.405 | 22,514,052 | -0.05(-1.55%) |
Jul 11, 2013 | 3.430 | 3.458 | 3.354 | 3.458 | 66,439,060 | +0.12(+3.55%) |
Jul 10, 2013 | 3.365 | 3.396 | 3.314 | 3.340 | 68,048,528 | -0.06(-1.83%) |
Jul 09, 2013 | 3.385 | 3.410 | 3.341 | 3.402 | 22,322,754 | +0.06(+1.82%) |
Jul 08, 2013 | 3.334 | 3.407 | 3.278 | 3.341 | 53,517,096 | +0.04(+1.15%) |
Jul 05, 2013 | 3.365 | 3.368 | 3.213 | 3.303 | 86,517,032 | -0.09(-2.58%) |
Jul 03, 2013 | 3.410 | 3.416 | 3.314 | 3.390 | 74,844,976 | -0.02(-0.50%) |
Jul 02, 2013 | 3.537 | 3.563 | 3.357 | 3.407 | 68,980,256 | -0.19(-5.26%) |
Jul 01, 2013 | 3.616 | 3.673 | 3.588 | 3.597 | 31,045,946 | -0.05(-1.39%) |
Jun 28, 2013 | 3.594 | 3.650 | 3.577 | 3.647 | 43,790,644 | +0.05(+1.25%) |
Jun 26, 2013 | 3.582 | 3.676 | 3.582 | 3.602 | 52,781,876 | +0.06(+1.84%) |
Jun 25, 2013 | 3.568 | 3.574 | 3.465 | 3.537 | 42,780,676 | +0.04(+1.05%) |
Jun 24, 2013 | 3.520 | 3.566 | 3.424 | 3.501 | 73,200,504 | -0.11(-3.05%) |
Jun 21, 2013 | 3.630 | 3.630 | 3.540 | 3.611 | 67,991,896 | +0.02(+0.47%) |
Jun 20, 2013 | 3.515 | 3.625 | 3.433 | 3.594 | 108,385,712 | -0.09(-2.53%) |
Jun 19, 2013 | 3.814 | 3.822 | 3.647 | 3.687 | 46,836,252 | -0.12(-3.12%) |
Jun 18, 2013 | 3.820 | 3.851 | 3.774 | 3.805 | 39,935,880 | -0.06(-1.68%) |
Jun 17, 2013 | 3.890 | 3.924 | 3.834 | 3.870 | 28,436,174 | -0.02(-0.44%) |
Jun 14, 2013 | 3.989 | 3.992 | 3.879 | 3.887 | 38,884,016 | -0.07(-1.71%) |
Jun 13, 2013 | 3.958 | 3.986 | 3.910 | 3.955 | 65,790,208 | +0.01(+0.36%) |
Jun 12, 2013 | 4.023 | 4.026 | 3.893 | 3.941 | 59,737,592 | -0.06(-1.41%) |
Jun 11, 2013 | 4.006 | 4.048 | 3.969 | 3.997 | 40,591,572 | -0.11(-2.75%) |
Jun 10, 2013 | 4.079 | 4.127 | 4.029 | 4.110 | 36,577,656 | -0.05(-1.15%) |
Jun 07, 2013 | 4.108 | 4.204 | 4.069 | 4.158 | 45,697,892 | -0.03(-0.74%) |
Jun 06, 2013 | 4.096 | 4.192 | 4.065 | 4.189 | 35,024,972 | +0.07(+1.71%) |
Jun 05, 2013 | 4.257 | 4.260 | 4.116 | 4.119 | 37,169,576 | -0.12(-2.73%) |
Jun 04, 2013 | 4.283 | 4.291 | 4.189 | 4.235 | 44,506,860 | -0.05(-1.12%) |
Jun 03, 2013 | 4.266 | 4.294 | 4.209 | 4.283 | 41,958,104 | +0.04(+0.86%) |
May 31, 2013 | 4.263 | 4.280 | 4.189 | 4.246 | 44,733,968 | -0.05(-1.25%) |
May 30, 2013 | 4.285 | 4.350 | 4.237 | 4.300 | 29,528,898 | +0.01(+0.26%) |
May 29, 2013 | 4.443 | 4.472 | 4.263 | 4.288 | 44,254,668 | -0.21(-4.77%) |
May 28, 2013 | 4.537 | 4.565 | 4.483 | 4.503 | 18,693,114 | -0.01(-0.31%) |
May 24, 2013 | 4.531 | 4.534 | 4.458 | 4.517 | 29,926,718 | +0.00(+0.00%) |
May 23, 2013 | 4.517 | 4.545 | 4.469 | 4.517 | 33,242,080 | -0.02(-0.50%) |
May 22, 2013 | 4.545 | 4.638 | 4.532 | 4.539 | 41,689,160 | +0.02(+0.37%) |
May 21, 2013 | 4.503 | 4.525 | 4.435 | 4.523 | 45,644,040 | +0.05(+1.10%) |
May 20, 2013 | 4.478 | 4.494 | 4.418 | 4.473 | 28,265,444 | +0.05(+1.22%) |
May 17, 2013 | 4.396 | 4.432 | 4.394 | 4.419 | 21,840,122 | +0.02(+0.41%) |
May 16, 2013 | 4.432 | 4.458 | 4.389 | 4.401 | 28,925,064 | -0.05(-1.04%) |
May 15, 2013 | 4.386 | 4.487 | 4.383 | 4.448 | 38,194,244 | +0.07(+1.70%) |
May 13, 2013 | 4.407 | 4.407 | 4.342 | 4.373 | 14,707,894 | -0.02(-0.47%) |
May 10, 2013 | 4.455 | 4.466 | 4.376 | 4.394 | 22,086,294 | -0.04(-0.81%) |
May 09, 2013 | 4.501 | 4.550 | 4.394 | 4.430 | 34,387,008 | -0.07(-1.54%) |
May 08, 2013 | 4.486 | 4.540 | 4.476 | 4.499 | 43,269,888 | +0.07(+1.62%) |
May 07, 2013 | 4.301 | 4.440 | 4.301 | 4.427 | 30,401,282 | +0.16(+3.73%) |
May 06, 2013 | 4.304 | 4.309 | 4.240 | 4.268 | 18,552,954 | -0.04(-0.83%) |
May 03, 2013 | 4.296 | 4.358 | 4.235 | 4.304 | 33,250,970 | +0.07(+1.64%) |
May 02, 2013 | 4.348 | 4.363 | 4.235 | 4.235 | 31,043,782 | -0.05(-1.20%) |