Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 2.296 | 2.321 | 2.258 | 2.317 | 8,081,887 | +0.02(+0.75%) |
Apr 29, 2014 | 2.258 | 2.303 | 2.258 | 2.300 | 14,202,374 | +0.05(+2.21%) |
Apr 28, 2014 | 2.288 | 2.290 | 2.206 | 2.250 | 13,790,496 | -0.03(-1.26%) |
Apr 25, 2014 | 2.307 | 2.319 | 2.267 | 2.279 | 10,544,423 | -0.04(-1.89%) |
Apr 24, 2014 | 2.361 | 2.374 | 2.311 | 2.323 | 13,088,339 | -0.03(-1.22%) |
Apr 23, 2014 | 2.378 | 2.391 | 2.334 | 2.351 | 13,790,888 | -0.03(-1.20%) |
Apr 22, 2014 | 2.309 | 2.386 | 2.309 | 2.380 | 22,191,132 | +0.08(+3.58%) |
Apr 21, 2014 | 2.307 | 2.324 | 2.272 | 2.298 | 11,313,778 | +0.01(+0.42%) |
Apr 17, 2014 | 2.311 | 2.288 | 2.288 | 2.288 | 16,979,002 | -0.03(-1.40%) |
Apr 16, 2014 | 2.363 | 2.374 | 2.296 | 2.321 | 18,193,476 | -0.02(-0.98%) |
Apr 15, 2014 | 2.351 | 2.384 | 2.292 | 2.344 | 13,466,322 | -0.01(-0.33%) |
Apr 14, 2014 | 2.445 | 2.479 | 2.332 | 2.351 | 16,135,540 | -0.07(-2.84%) |
Apr 11, 2014 | 2.458 | 2.493 | 2.405 | 2.420 | 12,302,327 | -0.07(-2.99%) |
Apr 10, 2014 | 2.584 | 2.590 | 2.485 | 2.495 | 13,628,433 | -0.10(-3.76%) |
Apr 09, 2014 | 2.489 | 2.600 | 2.441 | 2.592 | 25,102,150 | +0.11(+4.47%) |
Apr 08, 2014 | 2.458 | 2.489 | 2.420 | 2.481 | 11,772,597 | +0.02(+0.85%) |
Apr 07, 2014 | 2.525 | 2.544 | 2.460 | 2.460 | 13,790,763 | -0.07(-2.94%) |
Apr 04, 2014 | 2.626 | 2.630 | 2.531 | 2.535 | 9,408,819 | -0.07(-2.57%) |
Apr 03, 2014 | 2.657 | 2.686 | 2.590 | 2.602 | 13,001,550 | -0.06(-2.09%) |
Apr 02, 2014 | 2.661 | 2.674 | 2.640 | 2.657 | 8,107,730 | -0.00(-0.07%) |
Apr 01, 2014 | 2.676 | 2.691 | 2.640 | 2.659 | 7,048,190 | -0.02(-0.57%) |
Mar 31, 2014 | 2.667 | 2.676 | 2.649 | 2.674 | 9,725,192 | +0.03(+1.16%) |
Mar 28, 2014 | 2.682 | 2.703 | 2.630 | 2.644 | 8,196,852 | -0.01(-0.22%) |
Mar 27, 2014 | 2.670 | 2.705 | 2.632 | 2.649 | 9,200,521 | -0.01(-0.29%) |
Mar 26, 2014 | 2.774 | 2.776 | 2.655 | 2.657 | 10,908,052 | -0.09(-3.40%) |
Mar 25, 2014 | 2.783 | 2.814 | 2.746 | 2.751 | 6,523,204 | -0.01(-0.42%) |
Mar 24, 2014 | 2.739 | 2.797 | 2.739 | 2.762 | 10,431,101 | -0.02(-0.69%) |
Mar 21, 2014 | 2.789 | 2.812 | 2.768 | 2.781 | 12,985,118 | +0.00(+0.00%) |
Mar 20, 2014 | 2.753 | 2.788 | 2.735 | 2.781 | 12,486,812 | +0.03(+1.11%) |
Mar 19, 2014 | 2.821 | 2.827 | 2.733 | 2.751 | 15,531,205 | -0.05(-1.71%) |
Mar 18, 2014 | 2.720 | 2.892 | 2.699 | 2.798 | 39,332,544 | +0.09(+3.24%) |
Mar 17, 2014 | 2.707 | 2.787 | 2.691 | 2.711 | 14,520,976 | +0.01(+0.50%) |
Mar 14, 2014 | 2.730 | 2.753 | 2.681 | 2.697 | 20,362,818 | -0.04(-1.47%) |
Mar 13, 2014 | 2.810 | 2.827 | 2.726 | 2.737 | 13,893,063 | -0.06(-2.25%) |
Mar 12, 2014 | 2.737 | 2.822 | 2.733 | 2.800 | 14,388,836 | +0.05(+1.88%) |
Mar 11, 2014 | 2.791 | 2.814 | 2.738 | 2.749 | 17,703,912 | -0.04(-1.51%) |
Mar 10, 2014 | 2.831 | 2.841 | 2.756 | 2.791 | 17,037,892 | -0.05(-1.62%) |
Mar 07, 2014 | 2.900 | 2.902 | 2.812 | 2.837 | 14,516,006 | -0.03(-1.00%) |
Mar 06, 2014 | 2.894 | 2.917 | 2.831 | 2.865 | 21,436,802 | -0.02(-0.60%) |
Mar 05, 2014 | 2.829 | 2.892 | 2.793 | 2.883 | 31,294,500 | +0.05(+1.62%) |
Mar 04, 2014 | 2.638 | 2.842 | 2.628 | 2.837 | 63,490,780 | +0.29(+11.41%) |
Mar 03, 2014 | 2.567 | 2.581 | 2.493 | 2.546 | 17,580,848 | -0.04(-1.70%) |
Feb 28, 2014 | 2.573 | 2.625 | 2.568 | 2.590 | 21,788,440 | +0.03(+1.04%) |
Feb 27, 2014 | 2.517 | 2.582 | 2.479 | 2.563 | 18,453,544 | +0.05(+1.82%) |
Feb 26, 2014 | 2.479 | 2.544 | 2.447 | 2.517 | 15,902,115 | +0.04(+1.78%) |
Feb 25, 2014 | 2.454 | 2.514 | 2.428 | 2.474 | 14,290,920 | +0.02(+0.94%) |
Feb 24, 2014 | 2.410 | 2.481 | 2.386 | 2.451 | 10,747,009 | +0.05(+2.15%) |
Feb 21, 2014 | 2.380 | 2.412 | 2.371 | 2.399 | 7,290,791 | +0.02(+0.88%) |
Feb 20, 2014 | 2.388 | 2.401 | 2.353 | 2.378 | 7,889,727 | -0.01(-0.24%) |
Feb 19, 2014 | 2.399 | 2.460 | 2.366 | 2.384 | 14,777,853 | -0.04(-1.73%) |
Feb 18, 2014 | 2.439 | 2.464 | 2.406 | 2.426 | 9,856,129 | +0.00(+0.16%) |
Feb 14, 2014 | 2.422 | 2.422 | 2.422 | 2.422 | 12,595,620 | +0.00(+0.00%) |
Feb 13, 2014 | 2.284 | 2.424 | 2.254 | 2.422 | 25,990,622 | +0.12(+5.41%) |
Feb 12, 2014 | 2.349 | 2.384 | 2.292 | 2.298 | 8,854,171 | -0.04(-1.72%) |
Feb 11, 2014 | 2.332 | 2.349 | 2.248 | 2.338 | 24,821,502 | +0.03(+1.24%) |
Feb 10, 2014 | 2.219 | 2.332 | 2.219 | 2.309 | 22,873,180 | +0.07(+3.25%) |
Feb 07, 2014 | 2.229 | 2.239 | 2.170 | 2.236 | 15,216,589 | +0.02(+0.69%) |
Feb 06, 2014 | 2.198 | 2.273 | 2.185 | 2.221 | 15,851,036 | +0.03(+1.31%) |
Feb 05, 2014 | 2.110 | 2.210 | 2.110 | 2.193 | 16,908,834 | +0.08(+3.71%) |
Feb 04, 2014 | 2.162 | 2.191 | 2.076 | 2.114 | 15,704,960 | -0.04(-1.69%) |
Feb 03, 2014 | 2.097 | 2.210 | 2.095 | 2.150 | 22,015,514 | +0.06(+2.83%) |
Jan 31, 2014 | 2.074 | 2.162 | 2.074 | 2.091 | 10,504,675 | -0.02(-0.73%) |
Jan 30, 2014 | 2.116 | 2.141 | 2.099 | 2.107 | 8,439,311 | +0.01(+0.46%) |
Jan 29, 2014 | 2.099 | 2.151 | 2.074 | 2.097 | 8,460,514 | -0.02(-1.17%) |
Jan 28, 2014 | 2.126 | 2.143 | 2.108 | 2.122 | 9,261,304 | +0.01(+0.27%) |
Jan 27, 2014 | 2.097 | 2.139 | 2.042 | 2.116 | 12,502,711 | +0.02(+1.00%) |
Jan 24, 2014 | 2.212 | 2.212 | 2.091 | 2.095 | 16,152,228 | -0.11(-4.94%) |
Jan 23, 2014 | 2.263 | 2.273 | 2.193 | 2.204 | 11,229,364 | -0.06(-2.62%) |
Jan 22, 2014 | 2.189 | 2.270 | 2.189 | 2.263 | 14,124,421 | +0.09(+4.04%) |
Jan 21, 2014 | 2.214 | 2.223 | 2.156 | 2.175 | 10,825,924 | -0.03(-1.22%) |
Jan 17, 2014 | 2.277 | 2.202 | 2.202 | 2.202 | 10,267,128 | -0.07(-3.19%) |
Jan 16, 2014 | 2.242 | 2.288 | 2.221 | 2.275 | 16,616,682 | +0.03(+1.45%) |
Jan 15, 2014 | 2.296 | 2.348 | 2.208 | 2.242 | 36,448,864 | -0.05(-2.33%) |
Jan 14, 2014 | 2.265 | 2.321 | 2.252 | 2.296 | 10,971,639 | +0.04(+1.95%) |
Jan 13, 2014 | 2.267 | 2.326 | 2.238 | 2.252 | 18,330,924 | -0.02(-1.01%) |
Jan 10, 2014 | 2.231 | 2.282 | 2.208 | 2.275 | 13,769,037 | +0.05(+2.23%) |
Jan 09, 2014 | 2.204 | 2.235 | 2.193 | 2.225 | 14,719,800 | +0.03(+1.48%) |
Jan 08, 2014 | 2.170 | 2.194 | 2.156 | 2.193 | 9,064,316 | +0.02(+1.15%) |
Jan 07, 2014 | 2.173 | 2.194 | 2.149 | 2.168 | 10,238,538 | -0.00(-0.09%) |
Jan 06, 2014 | 2.231 | 2.233 | 2.168 | 2.170 | 9,721,436 | -0.05(-2.15%) |
Jan 03, 2014 | 2.223 | 2.231 | 2.198 | 2.217 | 5,423,058 | +0.00(+0.17%) |
Jan 02, 2014 | 2.275 | 2.275 | 2.194 | 2.214 | 7,688,109 | -0.07(-3.02%) |
Dec 31, 2013 | 2.248 | 2.282 | 2.282 | 2.282 | 8,081,976 | +0.03(+1.44%) |
Dec 30, 2013 | 2.221 | 2.277 | 2.217 | 2.250 | 9,540,796 | +0.02(+1.03%) |
Dec 27, 2013 | 2.233 | 2.246 | 2.183 | 2.227 | 6,662,004 | +0.00(+0.09%) |
Dec 26, 2013 | 2.282 | 2.290 | 2.223 | 2.225 | 9,617,881 | -0.02(-1.02%) |
Dec 24, 2013 | 2.219 | 2.250 | 2.200 | 2.248 | 3,307,447 | +0.03(+1.29%) |
Dec 23, 2013 | 2.219 | 2.233 | 2.194 | 2.219 | 9,656,850 | +0.03(+1.22%) |
Dec 20, 2013 | 2.103 | 2.194 | 2.103 | 2.193 | 16,741,299 | +0.09(+4.08%) |
Dec 19, 2013 | 2.135 | 2.164 | 2.107 | 2.107 | 9,272,546 | -0.04(-2.04%) |
Dec 18, 2013 | 2.110 | 2.154 | 2.028 | 2.150 | 19,247,052 | +0.04(+1.99%) |
Dec 17, 2013 | 2.124 | 2.154 | 2.103 | 2.108 | 10,594,901 | -0.02(-0.72%) |
Dec 16, 2013 | 2.133 | 2.173 | 2.101 | 2.124 | 14,450,959 | +0.00(+0.00%) |
Dec 13, 2013 | 2.139 | 2.152 | 2.078 | 2.124 | 15,441,015 | +0.00(+0.18%) |
Dec 12, 2013 | 2.183 | 2.200 | 2.118 | 2.120 | 21,984,298 | -0.06(-2.89%) |
Dec 11, 2013 | 2.282 | 2.292 | 2.170 | 2.183 | 23,324,768 | -0.10(-4.51%) |
Dec 10, 2013 | 2.361 | 2.374 | 2.271 | 2.286 | 9,377,493 | -0.08(-3.55%) |
Dec 09, 2013 | 2.342 | 2.395 | 2.340 | 2.370 | 6,388,606 | +0.03(+1.22%) |
Dec 06, 2013 | 2.366 | 2.422 | 2.334 | 2.342 | 9,175,038 | -0.02(-0.81%) |
Dec 05, 2013 | 2.458 | 2.464 | 2.345 | 2.361 | 14,906,985 | -0.10(-3.97%) |
Dec 04, 2013 | 2.393 | 2.472 | 2.389 | 2.458 | 12,710,852 | +0.05(+2.06%) |
Dec 03, 2013 | 2.435 | 2.496 | 2.396 | 2.409 | 12,051,571 | -0.04(-1.49%) |
Dec 02, 2013 | 2.464 | 2.479 | 2.441 | 2.445 | 12,586,162 | -0.02(-0.78%) |
Nov 29, 2013 | 2.424 | 2.487 | 2.407 | 2.464 | 6,247,023 | +0.04(+1.74%) |
Nov 27, 2013 | 2.437 | 2.447 | 2.416 | 2.422 | 6,200,809 | -0.02(-1.02%) |
Nov 26, 2013 | 2.437 | 2.456 | 2.422 | 2.447 | 7,279,161 | +0.01(+0.31%) |
Nov 25, 2013 | 2.466 | 2.493 | 2.430 | 2.439 | 9,130,650 | -0.02(-1.01%) |
Nov 22, 2013 | 2.447 | 2.475 | 2.420 | 2.464 | 7,891,626 | +0.03(+1.18%) |
Nov 21, 2013 | 2.393 | 2.481 | 2.393 | 2.435 | 15,948,879 | +0.05(+2.00%) |
Nov 20, 2013 | 2.410 | 2.424 | 2.368 | 2.388 | 11,649,675 | -0.01(-0.32%) |
Nov 19, 2013 | 2.426 | 2.439 | 2.376 | 2.395 | 14,393,340 | -0.04(-1.73%) |
Nov 18, 2013 | 2.470 | 2.522 | 2.431 | 2.437 | 20,703,508 | -0.03(-1.32%) |
Nov 15, 2013 | 2.422 | 2.475 | 2.391 | 2.470 | 20,968,106 | +0.05(+1.97%) |
Nov 14, 2013 | 2.359 | 2.474 | 2.351 | 2.422 | 33,102,150 | +0.07(+2.92%) |
Nov 13, 2013 | 2.256 | 2.366 | 2.150 | 2.353 | 34,260,736 | +0.12(+5.57%) |
Nov 12, 2013 | 2.258 | 2.294 | 2.214 | 2.229 | 23,975,412 | -0.00(-0.17%) |
Nov 11, 2013 | 2.170 | 2.240 | 2.162 | 2.233 | 9,577,489 | +0.06(+2.82%) |
Nov 08, 2013 | 2.131 | 2.177 | 2.117 | 2.172 | 10,110,788 | +0.04(+1.98%) |
Nov 07, 2013 | 2.208 | 2.208 | 2.122 | 2.129 | 10,921,737 | -0.08(-3.55%) |
Nov 06, 2013 | 2.238 | 2.238 | 2.193 | 2.208 | 4,959,547 | -0.02(-1.03%) |
Nov 05, 2013 | 2.242 | 2.288 | 2.202 | 2.231 | 8,102,232 | -0.02(-0.68%) |
Nov 04, 2013 | 2.183 | 2.255 | 2.183 | 2.246 | 15,369,858 | +0.08(+3.62%) |
Nov 01, 2013 | 2.166 | 2.175 | 2.099 | 2.168 | 11,982,925 | -0.01(-0.26%) |
Oct 31, 2013 | 2.154 | 2.191 | 2.131 | 2.173 | 13,300,309 | +0.02(+1.07%) |
Oct 30, 2013 | 2.252 | 2.252 | 2.135 | 2.150 | 20,299,544 | -0.09(-4.01%) |
Oct 29, 2013 | 2.217 | 2.269 | 2.212 | 2.240 | 13,921,354 | +0.02(+0.95%) |
Oct 28, 2013 | 2.108 | 2.221 | 2.097 | 2.219 | 25,351,452 | +0.11(+5.07%) |
Oct 25, 2013 | 2.120 | 2.131 | 2.093 | 2.112 | 6,024,423 | -0.01(-0.36%) |
Oct 24, 2013 | 2.051 | 2.129 | 2.045 | 2.120 | 8,962,335 | +0.07(+3.36%) |
Oct 23, 2013 | 2.053 | 2.080 | 2.025 | 2.051 | 5,629,044 | -0.02(-1.01%) |
Oct 22, 2013 | 2.059 | 2.085 | 2.043 | 2.072 | 16,176,376 | +0.02(+0.74%) |
Oct 21, 2013 | 2.076 | 2.087 | 2.045 | 2.057 | 9,096,139 | -0.02(-1.10%) |
Oct 18, 2013 | 2.103 | 2.118 | 2.053 | 2.080 | 12,146,343 | -0.02(-1.09%) |
Oct 17, 2013 | 2.043 | 2.137 | 2.040 | 2.103 | 20,526,258 | +0.04(+2.14%) |
Oct 16, 2013 | 1.992 | 2.072 | 1.978 | 2.059 | 24,629,592 | +0.09(+4.36%) |
Oct 15, 2013 | 1.988 | 2.003 | 1.953 | 1.973 | 16,992,678 | -0.02(-0.77%) |
Oct 14, 2013 | 1.921 | 1.996 | 1.898 | 1.988 | 21,454,750 | +0.06(+3.28%) |
Oct 11, 2013 | 1.839 | 1.944 | 1.831 | 1.925 | 34,614,224 | +0.08(+4.14%) |
Oct 10, 2013 | 1.869 | 1.889 | 1.843 | 1.848 | 19,079,474 | +0.01(+0.42%) |
Oct 09, 2013 | 1.948 | 1.959 | 1.837 | 1.841 | 40,446,608 | -0.11(-5.40%) |
Oct 08, 2013 | 1.971 | 1.994 | 1.908 | 1.946 | 33,969,484 | -0.03(-1.45%) |
Oct 07, 2013 | 2.011 | 2.022 | 1.975 | 1.975 | 11,621,331 | -0.06(-3.00%) |
Oct 04, 2013 | 1.998 | 2.045 | 1.998 | 2.036 | 7,769,039 | +0.04(+1.82%) |
Oct 03, 2013 | 2.042 | 2.043 | 1.985 | 1.999 | 12,783,788 | -0.04(-2.06%) |
Oct 02, 2013 | 1.952 | 2.056 | 1.952 | 2.042 | 28,719,060 | +0.08(+4.09%) |
Oct 01, 2013 | 1.954 | 1.975 | 1.913 | 1.961 | 27,701,952 | +0.01(+0.29%) |
Sep 30, 2013 | 1.952 | 1.999 | 1.942 | 1.956 | 23,784,738 | -0.03(-1.45%) |
Sep 27, 2013 | 2.047 | 2.057 | 1.978 | 1.984 | 34,251,364 | -0.08(-3.98%) |
Sep 26, 2013 | 2.128 | 2.156 | 2.058 | 2.066 | 17,135,698 | -0.06(-2.96%) |
Sep 25, 2013 | 2.110 | 2.187 | 2.107 | 2.129 | 13,427,327 | +0.02(+0.91%) |
Sep 24, 2013 | 2.126 | 2.137 | 2.097 | 2.110 | 13,585,629 | -0.02(-0.81%) |
Sep 23, 2013 | 2.154 | 2.181 | 2.103 | 2.128 | 21,545,782 | -0.04(-1.68%) |
Sep 20, 2013 | 2.244 | 2.250 | 2.150 | 2.164 | 15,035,468 | -0.08(-3.58%) |
Sep 19, 2013 | 2.269 | 2.282 | 2.208 | 2.244 | 11,875,608 | -0.02(-0.76%) |
Sep 18, 2013 | 2.248 | 2.290 | 2.223 | 2.261 | 8,790,024 | +0.01(+0.25%) |
Sep 17, 2013 | 2.212 | 2.258 | 2.208 | 2.256 | 5,539,305 | +0.04(+1.81%) |
Sep 16, 2013 | 2.242 | 2.244 | 2.214 | 2.215 | 11,752,639 | +0.00(+0.17%) |
Sep 13, 2013 | 2.215 | 2.242 | 2.199 | 2.212 | 7,947,686 | -0.00(-0.17%) |
Sep 12, 2013 | 2.194 | 2.266 | 2.168 | 2.215 | 18,104,626 | +0.01(+0.61%) |
Sep 11, 2013 | 2.261 | 2.269 | 2.168 | 2.202 | 34,495,268 | -0.06(-2.87%) |
Sep 10, 2013 | 2.288 | 2.303 | 2.246 | 2.267 | 17,996,916 | -0.02(-1.08%) |
Sep 09, 2013 | 2.303 | 2.323 | 2.271 | 2.292 | 10,775,216 | +0.00(+0.00%) |
Sep 06, 2013 | 2.347 | 2.349 | 2.273 | 2.292 | 13,481,310 | -0.04(-1.88%) |
Sep 05, 2013 | 2.409 | 2.409 | 2.321 | 2.336 | 8,987,441 | -0.06(-2.55%) |
Sep 04, 2013 | 2.361 | 2.410 | 2.338 | 2.397 | 11,218,033 | +0.04(+1.54%) |
Sep 03, 2013 | 2.294 | 2.365 | 2.290 | 2.361 | 17,263,694 | +0.10(+4.40%) |
Aug 30, 2013 | 2.248 | 2.275 | 2.216 | 2.261 | 9,278,787 | +0.01(+0.51%) |
Aug 29, 2013 | 2.244 | 2.279 | 2.229 | 2.250 | 6,695,683 | -0.00(-0.08%) |
Aug 28, 2013 | 2.259 | 2.263 | 2.228 | 2.252 | 9,027,696 | -0.02(-0.67%) |
Aug 27, 2013 | 2.307 | 2.313 | 2.252 | 2.267 | 8,783,479 | -0.08(-3.42%) |
Aug 26, 2013 | 2.359 | 2.386 | 2.336 | 2.347 | 7,182,778 | -0.01(-0.41%) |
Aug 23, 2013 | 2.344 | 2.377 | 2.334 | 2.357 | 6,322,099 | +0.01(+0.57%) |
Aug 22, 2013 | 2.330 | 2.370 | 2.294 | 2.344 | 7,189,385 | +0.02(+0.74%) |
Aug 21, 2013 | 2.357 | 2.368 | 2.277 | 2.326 | 10,639,122 | +0.01(+0.50%) |
Aug 20, 2013 | 2.307 | 2.332 | 2.275 | 2.315 | 10,575,278 | +0.01(+0.25%) |
Aug 19, 2013 | 2.366 | 2.376 | 2.305 | 2.309 | 15,650,501 | -0.06(-2.58%) |
Aug 16, 2013 | 2.397 | 2.445 | 2.370 | 2.370 | 15,472,121 | -0.04(-1.74%) |
Aug 15, 2013 | 2.376 | 2.412 | 2.342 | 2.412 | 10,459,601 | +0.00(+0.00%) |
Aug 14, 2013 | 2.418 | 2.466 | 2.397 | 2.412 | 11,990,353 | +0.00(+0.00%) |
Aug 13, 2013 | 2.453 | 2.475 | 2.368 | 2.412 | 20,216,088 | -0.03(-1.17%) |
Aug 12, 2013 | 2.420 | 2.504 | 2.417 | 2.441 | 10,452,675 | +0.00(+0.16%) |
Aug 09, 2013 | 2.447 | 2.472 | 2.410 | 2.437 | 19,141,670 | -0.03(-1.16%) |
Aug 08, 2013 | 2.458 | 2.519 | 2.430 | 2.466 | 36,340,952 | -0.10(-3.95%) |
Aug 07, 2013 | 2.586 | 2.607 | 2.498 | 2.567 | 19,354,210 | -0.04(-1.68%) |
Aug 06, 2013 | 2.632 | 2.646 | 2.584 | 2.611 | 13,778,260 | -0.03(-1.16%) |
Aug 05, 2013 | 2.669 | 2.695 | 2.600 | 2.642 | 8,998,563 | -0.03(-1.07%) |
Aug 02, 2013 | 2.642 | 2.682 | 2.607 | 2.670 | 9,669,363 | +0.04(+1.67%) |
Aug 01, 2013 | 2.609 | 2.672 | 2.604 | 2.626 | 11,582,237 | +0.05(+1.78%) |
Jul 31, 2013 | 2.554 | 2.617 | 2.537 | 2.581 | 12,826,445 | +0.04(+1.43%) |
Jul 30, 2013 | 2.561 | 2.579 | 2.533 | 2.544 | 5,897,734 | -0.01(-0.45%) |
Jul 29, 2013 | 2.565 | 2.623 | 2.548 | 2.556 | 7,397,767 | -0.02(-0.67%) |
Jul 26, 2013 | 2.552 | 2.584 | 2.550 | 2.573 | 3,829,911 | +0.01(+0.30%) |
Jul 25, 2013 | 2.556 | 2.604 | 2.556 | 2.565 | 5,693,160 | -0.01(-0.30%) |
Jul 24, 2013 | 2.596 | 2.642 | 2.548 | 2.573 | 8,852,858 | -0.02(-0.59%) |
Jul 23, 2013 | 2.638 | 2.668 | 2.584 | 2.588 | 11,318,590 | -0.02(-0.66%) |
Jul 22, 2013 | 2.560 | 2.607 | 2.539 | 2.605 | 18,345,108 | +0.05(+2.02%) |
Jul 19, 2013 | 2.594 | 2.611 | 2.546 | 2.554 | 17,912,466 | -0.07(-2.62%) |
Jul 18, 2013 | 2.596 | 2.695 | 2.596 | 2.623 | 14,417,870 | +0.04(+1.48%) |
Jul 17, 2013 | 2.573 | 2.629 | 2.573 | 2.584 | 10,531,575 | +0.01(+0.52%) |
Jul 16, 2013 | 2.619 | 2.623 | 2.533 | 2.571 | 9,375,301 | -0.05(-1.82%) |
Jul 15, 2013 | 2.663 | 2.667 | 2.611 | 2.619 | 5,636,400 | -0.03(-1.23%) |
Jul 12, 2013 | 2.586 | 2.667 | 2.581 | 2.651 | 10,869,763 | +0.07(+2.59%) |
Jul 11, 2013 | 2.571 | 2.596 | 2.539 | 2.584 | 5,861,459 | +0.06(+2.27%) |
Jul 10, 2013 | 2.600 | 2.605 | 2.512 | 2.527 | 7,820,610 | -0.08(-3.08%) |
Jul 09, 2013 | 2.636 | 2.642 | 2.592 | 2.607 | 5,764,161 | +0.00(+0.07%) |
Jul 08, 2013 | 2.623 | 2.646 | 2.604 | 2.605 | 7,912,934 | +0.01(+0.22%) |
Jul 05, 2013 | 2.548 | 2.602 | 2.508 | 2.600 | 4,436,517 | +0.08(+3.19%) |
Jul 03, 2013 | 2.531 | 2.558 | 2.502 | 2.519 | 3,916,486 | -0.04(-1.49%) |
Jul 02, 2013 | 2.594 | 2.640 | 2.539 | 2.558 | 7,879,835 | -0.04(-1.47%) |
Jul 01, 2013 | 2.575 | 2.647 | 2.569 | 2.596 | 10,621,931 | +0.05(+2.03%) |
Jun 28, 2013 | 2.535 | 2.562 | 2.461 | 2.544 | 11,502,437 | +0.00(+0.00%) |
Jun 27, 2013 | 2.575 | 2.605 | 2.528 | 2.544 | 13,354,972 | -0.02(-0.82%) |
Jun 26, 2013 | 2.472 | 2.586 | 2.453 | 2.565 | 16,230,035 | +0.12(+4.93%) |
Jun 25, 2013 | 2.407 | 2.451 | 2.382 | 2.445 | 13,046,304 | +0.07(+2.98%) |
Jun 24, 2013 | 2.407 | 2.458 | 2.302 | 2.374 | 24,132,050 | -0.07(-3.04%) |
Jun 21, 2013 | 2.491 | 2.508 | 2.370 | 2.449 | 28,173,024 | -0.02(-0.93%) |
Jun 20, 2013 | 2.516 | 2.550 | 2.441 | 2.472 | 21,327,648 | -0.07(-2.71%) |
Jun 19, 2013 | 2.623 | 2.623 | 2.539 | 2.540 | 11,497,133 | -0.09(-3.49%) |
Jun 18, 2013 | 2.573 | 2.642 | 2.573 | 2.632 | 10,499,485 | +0.07(+2.61%) |
Jun 17, 2013 | 2.590 | 2.642 | 2.539 | 2.565 | 12,090,053 | +0.00(+0.07%) |
Jun 14, 2013 | 2.634 | 2.646 | 2.546 | 2.563 | 8,683,272 | -0.08(-3.04%) |
Jun 13, 2013 | 2.537 | 2.649 | 2.515 | 2.644 | 13,878,964 | +0.10(+4.06%) |
Jun 12, 2013 | 2.630 | 2.667 | 2.539 | 2.540 | 12,747,016 | -0.07(-2.64%) |
Jun 11, 2013 | 2.682 | 2.694 | 2.600 | 2.609 | 16,190,757 | -0.12(-4.34%) |
Jun 10, 2013 | 2.686 | 2.749 | 2.676 | 2.728 | 14,751,126 | +0.05(+1.93%) |
Jun 07, 2013 | 2.579 | 2.690 | 2.574 | 2.676 | 25,066,220 | +0.11(+4.09%) |
Jun 06, 2013 | 2.544 | 2.571 | 2.483 | 2.571 | 13,822,250 | +0.05(+1.82%) |
Jun 05, 2013 | 2.542 | 2.561 | 2.504 | 2.525 | 17,019,210 | -0.05(-1.93%) |
Jun 04, 2013 | 2.676 | 2.711 | 2.540 | 2.575 | 21,028,654 | -0.08(-3.16%) |
Jun 03, 2013 | 2.724 | 2.753 | 2.604 | 2.659 | 21,359,006 | -0.06(-2.39%) |
May 31, 2013 | 2.735 | 2.770 | 2.715 | 2.724 | 9,458,470 | -0.02(-0.84%) |
May 30, 2013 | 2.705 | 2.802 | 2.688 | 2.747 | 22,005,636 | +0.05(+1.70%) |
May 29, 2013 | 2.688 | 2.733 | 2.630 | 2.701 | 22,527,400 | +0.00(+0.00%) |
May 28, 2013 | 2.821 | 2.867 | 2.651 | 2.701 | 47,154,596 | -0.08(-3.02%) |
May 24, 2013 | 2.793 | 2.812 | 2.772 | 2.785 | 9,580,806 | -0.04(-1.55%) |
May 23, 2013 | 2.776 | 2.898 | 2.739 | 2.829 | 34,551,412 | +0.03(+1.23%) |
May 22, 2013 | 2.863 | 2.881 | 2.735 | 2.795 | 29,068,936 | -0.03(-1.22%) |
May 21, 2013 | 2.938 | 2.951 | 2.827 | 2.829 | 18,740,124 | -0.11(-3.65%) |
May 20, 2013 | 2.904 | 2.982 | 2.892 | 2.936 | 17,697,434 | +0.00(+0.07%) |
May 17, 2013 | 2.919 | 2.944 | 2.915 | 2.934 | 27,141,486 | +0.02(+0.52%) |
May 16, 2013 | 2.938 | 2.965 | 2.896 | 2.919 | 18,354,738 | -0.02(-0.78%) |
May 15, 2013 | 2.995 | 3.024 | 2.927 | 2.942 | 28,093,186 | -0.06(-1.97%) |
May 13, 2013 | 2.946 | 3.032 | 2.890 | 3.001 | 37,232,176 | +0.05(+1.82%) |
May 10, 2013 | 3.039 | 3.047 | 2.802 | 2.948 | 95,858,976 | -0.05(-1.60%) |
May 09, 2013 | 2.974 | 3.087 | 2.944 | 2.995 | 103,779,896 | +0.04(+1.23%) |
May 08, 2013 | 2.714 | 3.011 | 2.690 | 2.959 | 107,171,728 | +0.21(+7.57%) |
May 07, 2013 | 2.856 | 2.892 | 2.657 | 2.751 | 122,261,784 | +0.02(+0.70%) |
May 06, 2013 | 1.877 | 2.953 | 1.875 | 2.732 | 352,469,984 | +0.85(+45.37%) |
May 03, 2013 | 1.795 | 1.948 | 1.783 | 1.879 | 54,155,884 | +0.14(+8.26%) |
May 02, 2013 | 1.778 | 1.803 | 1.669 | 1.736 | 49,978,404 | -0.07(-4.12%) |