Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.618 | 5.642 | 5.543 | 5.637 | 1,526,891 | -0.00(-0.08%) |
Apr 29, 2014 | 5.661 | 5.703 | 5.609 | 5.642 | 1,043,002 | -0.03(-0.50%) |
Apr 28, 2014 | 5.614 | 5.713 | 5.608 | 5.670 | 1,603,978 | +0.11(+1.95%) |
Apr 25, 2014 | 5.538 | 5.602 | 5.524 | 5.562 | 1,957,474 | -0.05(-0.84%) |
Apr 24, 2014 | 5.732 | 5.741 | 5.585 | 5.609 | 2,150,312 | -0.04(-0.75%) |
Apr 23, 2014 | 5.873 | 5.873 | 5.644 | 5.651 | 3,450,159 | -0.24(-4.08%) |
Apr 22, 2014 | 6.118 | 6.151 | 5.864 | 5.892 | 2,799,738 | -0.31(-4.94%) |
Apr 21, 2014 | 6.146 | 6.274 | 6.137 | 6.198 | 1,330,571 | -0.22(-3.38%) |
Apr 17, 2014 | 6.472 | 6.415 | 6.415 | 6.415 | 1,196,566 | -0.05(-0.73%) |
Apr 16, 2014 | 6.316 | 6.481 | 6.288 | 6.462 | 1,177,856 | +0.09(+1.41%) |
Apr 15, 2014 | 6.330 | 6.457 | 6.283 | 6.373 | 2,210,192 | +0.14(+2.27%) |
Apr 14, 2014 | 6.264 | 6.297 | 6.189 | 6.231 | 745,603 | +0.01(+0.15%) |
Apr 11, 2014 | 6.175 | 6.330 | 6.175 | 6.222 | 1,033,544 | +0.05(+0.84%) |
Apr 10, 2014 | 6.335 | 6.335 | 6.161 | 6.170 | 1,414,704 | -0.14(-2.17%) |
Apr 09, 2014 | 6.236 | 6.344 | 6.236 | 6.307 | 1,069,709 | +0.07(+1.06%) |
Apr 08, 2014 | 6.274 | 6.311 | 6.189 | 6.241 | 726,723 | -0.02(-0.30%) |
Apr 07, 2014 | 6.208 | 6.283 | 6.170 | 6.260 | 997,966 | +0.03(+0.53%) |
Apr 04, 2014 | 6.354 | 6.410 | 6.189 | 6.227 | 771,025 | -0.12(-1.93%) |
Apr 03, 2014 | 6.439 | 6.486 | 6.307 | 6.349 | 956,939 | -0.15(-2.25%) |
Apr 02, 2014 | 6.420 | 6.552 | 6.420 | 6.495 | 841,298 | +0.02(+0.36%) |
Apr 01, 2014 | 6.349 | 6.493 | 6.344 | 6.472 | 698,506 | +0.16(+2.46%) |
Mar 31, 2014 | 6.203 | 6.363 | 6.203 | 6.316 | 824,118 | +0.12(+1.90%) |
Mar 28, 2014 | 6.128 | 6.260 | 6.113 | 6.198 | 669,521 | +0.11(+1.78%) |
Mar 27, 2014 | 6.095 | 6.156 | 6.038 | 6.090 | 967,216 | -0.06(-1.00%) |
Mar 26, 2014 | 6.208 | 6.250 | 6.137 | 6.151 | 966,165 | -0.02(-0.38%) |
Mar 25, 2014 | 6.142 | 6.269 | 6.113 | 6.175 | 803,526 | +0.04(+0.61%) |
Mar 24, 2014 | 6.184 | 6.208 | 6.071 | 6.137 | 1,740,872 | -0.05(-0.76%) |
Mar 21, 2014 | 6.222 | 6.250 | 6.175 | 6.184 | 2,712,480 | +0.03(+0.54%) |
Mar 20, 2014 | 6.165 | 6.184 | 6.080 | 6.151 | 793,656 | -0.00(-0.08%) |
Mar 19, 2014 | 6.236 | 6.241 | 6.118 | 6.156 | 800,867 | -0.09(-1.43%) |
Mar 18, 2014 | 6.146 | 6.269 | 6.144 | 6.245 | 1,150,044 | +0.07(+1.15%) |
Mar 17, 2014 | 6.118 | 6.241 | 6.066 | 6.175 | 485,409 | +0.11(+1.87%) |
Mar 14, 2014 | 6.099 | 6.189 | 6.000 | 6.062 | 1,306,663 | -0.08(-1.30%) |
Mar 13, 2014 | 6.297 | 6.349 | 6.118 | 6.142 | 1,745,975 | -0.18(-2.83%) |
Mar 12, 2014 | 6.382 | 6.509 | 6.293 | 6.321 | 1,110,598 | -0.06(-0.89%) |
Mar 11, 2014 | 6.434 | 6.500 | 6.335 | 6.377 | 902,139 | -0.06(-0.88%) |
Mar 10, 2014 | 6.410 | 6.490 | 6.375 | 6.434 | 551,129 | -0.05(-0.80%) |
Mar 07, 2014 | 6.585 | 6.585 | 6.401 | 6.486 | 1,483,961 | -0.19(-2.82%) |
Mar 06, 2014 | 6.646 | 6.693 | 6.622 | 6.674 | 1,274,875 | +0.02(+0.28%) |
Mar 05, 2014 | 6.670 | 6.693 | 6.561 | 6.655 | 1,585,667 | -0.00(-0.07%) |
Mar 04, 2014 | 6.514 | 6.674 | 6.514 | 6.660 | 1,262,634 | +0.20(+3.14%) |
Mar 03, 2014 | 6.368 | 6.457 | 6.260 | 6.457 | 1,083,200 | -0.05(-0.72%) |
Feb 28, 2014 | 6.684 | 6.684 | 6.453 | 6.505 | 2,092,892 | -0.18(-2.68%) |
Feb 27, 2014 | 6.698 | 6.705 | 6.589 | 6.684 | 727,262 | +0.00(+0.00%) |
Feb 26, 2014 | 6.495 | 6.721 | 6.467 | 6.684 | 1,208,313 | +0.20(+3.05%) |
Feb 25, 2014 | 6.481 | 6.509 | 6.455 | 6.486 | 1,146,696 | +0.03(+0.44%) |
Feb 24, 2014 | 6.311 | 6.509 | 6.260 | 6.457 | 1,677,747 | +0.20(+3.16%) |
Feb 21, 2014 | 6.175 | 6.274 | 6.175 | 6.260 | 489,166 | +0.08(+1.30%) |
Feb 20, 2014 | 6.161 | 6.189 | 6.095 | 6.179 | 1,134,716 | +0.04(+0.69%) |
Feb 19, 2014 | 6.142 | 6.236 | 6.123 | 6.137 | 1,171,453 | +0.00(+0.00%) |
Feb 18, 2014 | 6.118 | 6.175 | 6.109 | 6.137 | 448,358 | +0.02(+0.39%) |
Feb 14, 2014 | 6.071 | 6.113 | 6.113 | 6.113 | 688,662 | +0.04(+0.62%) |
Feb 13, 2014 | 5.944 | 6.080 | 5.906 | 6.076 | 1,172,877 | +0.05(+0.78%) |
Feb 12, 2014 | 6.062 | 6.066 | 6.010 | 6.029 | 1,067,426 | -0.03(-0.47%) |
Feb 11, 2014 | 6.090 | 6.118 | 6.024 | 6.057 | 1,951,886 | +0.00(+0.00%) |
Feb 10, 2014 | 6.052 | 6.085 | 6.019 | 6.057 | 600,262 | +0.00(+0.00%) |
Feb 07, 2014 | 5.972 | 6.076 | 5.972 | 6.057 | 1,093,988 | +0.08(+1.34%) |
Feb 06, 2014 | 5.948 | 6.024 | 5.932 | 5.977 | 2,428,576 | +0.07(+1.12%) |
Feb 05, 2014 | 5.948 | 5.958 | 5.845 | 5.911 | 1,708,315 | -0.07(-1.18%) |
Feb 04, 2014 | 5.963 | 6.047 | 5.901 | 5.981 | 2,633,197 | +0.06(+1.03%) |
Feb 03, 2014 | 6.080 | 6.115 | 5.902 | 5.920 | 1,524,101 | -0.18(-2.94%) |
Jan 31, 2014 | 6.099 | 6.142 | 6.034 | 6.099 | 1,013,971 | -0.06(-0.92%) |
Jan 30, 2014 | 6.128 | 6.217 | 6.095 | 6.156 | 793,641 | +0.08(+1.40%) |
Jan 29, 2014 | 6.099 | 6.165 | 6.057 | 6.071 | 910,691 | -0.08(-1.23%) |
Jan 28, 2014 | 6.062 | 6.175 | 6.052 | 6.146 | 711,865 | +0.14(+2.27%) |
Jan 27, 2014 | 6.043 | 6.104 | 5.994 | 6.010 | 856,412 | -0.06(-1.01%) |
Jan 24, 2014 | 6.264 | 6.274 | 6.071 | 6.071 | 1,553,310 | -0.25(-4.02%) |
Jan 23, 2014 | 6.307 | 6.344 | 6.264 | 6.325 | 1,511,866 | -0.05(-0.74%) |
Jan 22, 2014 | 6.330 | 6.401 | 6.321 | 6.373 | 792,453 | +0.06(+0.97%) |
Jan 21, 2014 | 6.406 | 6.443 | 6.222 | 6.311 | 1,238,484 | +0.01(+0.13%) |
Jan 17, 2014 | 6.059 | 6.303 | 6.303 | 6.303 | 3,247,849 | -0.05(-0.74%) |
Jan 16, 2014 | 6.012 | 6.359 | 6.012 | 6.350 | 3,826,283 | +0.35(+5.87%) |
Jan 15, 2014 | 6.040 | 6.063 | 5.969 | 5.998 | 1,206,145 | -0.04(-0.70%) |
Jan 14, 2014 | 6.026 | 6.063 | 5.993 | 6.040 | 1,046,983 | +0.00(+0.00%) |
Jan 13, 2014 | 6.030 | 6.120 | 6.012 | 6.040 | 1,328,980 | +0.02(+0.39%) |
Jan 10, 2014 | 5.857 | 6.021 | 5.852 | 6.016 | 1,543,658 | +0.17(+2.97%) |
Jan 09, 2014 | 5.819 | 5.861 | 5.753 | 5.843 | 1,884,723 | +0.00(+0.08%) |
Jan 08, 2014 | 5.758 | 5.847 | 5.758 | 5.838 | 1,651,195 | +0.04(+0.73%) |
Jan 07, 2014 | 5.833 | 5.894 | 5.767 | 5.796 | 2,453,399 | -0.02(-0.32%) |
Jan 06, 2014 | 5.960 | 5.960 | 5.749 | 5.814 | 2,982,153 | -0.13(-2.13%) |
Jan 03, 2014 | 5.829 | 5.960 | 5.819 | 5.941 | 1,147,780 | +0.15(+2.60%) |
Jan 02, 2014 | 5.857 | 5.871 | 5.739 | 5.791 | 469,239 | -0.12(-2.07%) |
Dec 31, 2013 | 5.861 | 5.913 | 5.913 | 5.913 | 626,617 | +0.04(+0.64%) |
Dec 30, 2013 | 5.838 | 5.918 | 5.782 | 5.875 | 640,995 | -0.01(-0.24%) |
Dec 27, 2013 | 5.918 | 5.918 | 5.880 | 5.890 | 701,845 | +0.00(+0.00%) |
Dec 26, 2013 | 5.894 | 5.913 | 5.852 | 5.890 | 569,600 | -0.00(-0.08%) |
Dec 24, 2013 | 5.894 | 5.941 | 5.866 | 5.894 | 300,101 | -0.03(-0.48%) |
Dec 23, 2013 | 5.551 | 5.946 | 5.486 | 5.922 | 1,146,762 | +0.06(+0.96%) |
Dec 20, 2013 | 5.749 | 5.913 | 5.744 | 5.866 | 1,811,637 | +0.16(+2.88%) |
Dec 19, 2013 | 5.608 | 5.711 | 5.608 | 5.702 | 667,816 | +0.08(+1.51%) |
Dec 18, 2013 | 5.542 | 5.631 | 5.509 | 5.617 | 511,737 | +0.08(+1.53%) |
Dec 17, 2013 | 5.547 | 5.612 | 5.528 | 5.533 | 917,011 | -0.04(-0.67%) |
Dec 16, 2013 | 5.547 | 5.608 | 5.504 | 5.570 | 1,303,711 | +0.08(+1.37%) |
Dec 13, 2013 | 5.514 | 5.537 | 5.448 | 5.495 | 1,245,697 | +0.02(+0.43%) |
Dec 12, 2013 | 5.509 | 5.556 | 5.469 | 5.472 | 1,450,664 | -0.10(-1.85%) |
Dec 11, 2013 | 5.645 | 5.819 | 5.573 | 5.575 | 2,396,744 | -0.07(-1.17%) |
Dec 10, 2013 | 5.655 | 5.688 | 5.603 | 5.641 | 1,225,502 | -0.01(-0.17%) |
Dec 09, 2013 | 5.617 | 5.702 | 5.594 | 5.650 | 2,212,836 | +0.06(+1.01%) |
Dec 06, 2013 | 5.504 | 5.603 | 5.457 | 5.594 | 1,596,843 | +0.15(+2.76%) |
Dec 05, 2013 | 5.411 | 5.471 | 5.354 | 5.443 | 1,298,449 | +0.03(+0.61%) |
Dec 04, 2013 | 5.359 | 5.443 | 5.354 | 5.411 | 1,127,796 | +0.06(+1.14%) |
Dec 03, 2013 | 5.382 | 5.401 | 5.307 | 5.349 | 1,273,040 | -0.06(-1.13%) |
Dec 02, 2013 | 5.434 | 5.528 | 5.378 | 5.411 | 916,926 | -0.07(-1.29%) |
Nov 29, 2013 | 5.429 | 5.537 | 5.364 | 5.481 | 1,192,056 | +0.09(+1.66%) |
Nov 27, 2013 | 5.401 | 5.472 | 5.382 | 5.392 | 1,005,059 | +0.01(+0.26%) |
Nov 26, 2013 | 5.401 | 5.439 | 5.321 | 5.378 | 1,362,925 | -0.04(-0.78%) |
Nov 25, 2013 | 5.443 | 5.467 | 5.378 | 5.420 | 1,572,185 | -0.02(-0.35%) |
Nov 22, 2013 | 5.298 | 5.490 | 5.260 | 5.439 | 1,761,339 | +0.12(+2.30%) |
Nov 21, 2013 | 5.364 | 5.364 | 5.284 | 5.317 | 2,429,137 | -0.04(-0.79%) |
Nov 20, 2013 | 5.481 | 5.486 | 5.335 | 5.359 | 1,760,984 | -0.12(-2.23%) |
Nov 19, 2013 | 5.533 | 5.570 | 5.411 | 5.481 | 1,983,421 | -0.08(-1.35%) |
Nov 18, 2013 | 5.514 | 5.627 | 5.486 | 5.556 | 1,891,079 | +0.08(+1.46%) |
Nov 15, 2013 | 5.378 | 5.476 | 5.335 | 5.476 | 1,106,297 | +0.11(+2.10%) |
Nov 14, 2013 | 5.274 | 5.387 | 5.260 | 5.364 | 1,576,861 | +0.08(+1.51%) |
Nov 13, 2013 | 5.213 | 5.303 | 5.187 | 5.284 | 2,194,201 | +0.03(+0.54%) |
Nov 12, 2013 | 5.204 | 5.256 | 5.199 | 5.256 | 2,051,572 | +0.03(+0.54%) |
Nov 11, 2013 | 5.237 | 5.237 | 5.171 | 5.227 | 1,352,726 | -0.03(-0.54%) |
Nov 08, 2013 | 5.232 | 5.354 | 5.209 | 5.256 | 1,922,925 | +0.02(+0.45%) |
Nov 07, 2013 | 5.265 | 5.279 | 5.180 | 5.232 | 1,729,804 | -0.04(-0.80%) |
Nov 06, 2013 | 5.237 | 5.293 | 5.199 | 5.274 | 462,917 | +0.05(+0.90%) |
Nov 05, 2013 | 5.246 | 5.270 | 5.190 | 5.227 | 595,105 | -0.02(-0.36%) |
Nov 04, 2013 | 5.307 | 5.307 | 5.209 | 5.246 | 645,562 | -0.03(-0.53%) |
Nov 01, 2013 | 5.265 | 5.312 | 5.213 | 5.274 | 1,605,462 | +0.06(+1.17%) |
Oct 31, 2013 | 5.270 | 5.293 | 5.195 | 5.213 | 2,286,569 | -0.04(-0.80%) |
Oct 30, 2013 | 5.307 | 5.319 | 5.185 | 5.256 | 1,588,969 | -0.03(-0.62%) |
Oct 29, 2013 | 5.284 | 5.307 | 5.256 | 5.288 | 733,621 | +0.04(+0.72%) |
Oct 28, 2013 | 5.241 | 5.284 | 5.218 | 5.251 | 1,211,379 | +0.03(+0.63%) |
Oct 25, 2013 | 5.237 | 5.260 | 5.157 | 5.218 | 1,637,681 | +0.04(+0.82%) |
Oct 24, 2013 | 5.129 | 5.223 | 5.096 | 5.176 | 3,159,833 | -0.11(-2.04%) |
Oct 23, 2013 | 5.194 | 5.364 | 5.117 | 5.284 | 1,714,059 | -0.04(-0.79%) |
Oct 22, 2013 | 5.603 | 5.622 | 5.227 | 5.326 | 2,903,639 | -0.10(-1.90%) |
Oct 21, 2013 | 5.457 | 5.490 | 5.392 | 5.429 | 1,541,919 | +0.00(+0.00%) |
Oct 18, 2013 | 5.429 | 5.448 | 5.378 | 5.429 | 1,360,176 | +0.06(+1.05%) |
Oct 17, 2013 | 5.349 | 5.486 | 5.288 | 5.373 | 2,911,177 | -0.13(-2.39%) |
Oct 16, 2013 | 5.359 | 5.523 | 5.345 | 5.504 | 2,247,710 | +0.18(+3.35%) |
Oct 15, 2013 | 5.406 | 5.448 | 5.321 | 5.326 | 1,176,369 | -0.12(-2.16%) |
Oct 14, 2013 | 5.293 | 5.457 | 5.279 | 5.443 | 1,838,173 | +0.13(+2.39%) |
Oct 11, 2013 | 5.157 | 5.317 | 5.124 | 5.317 | 1,629,179 | +0.25(+4.91%) |
Oct 10, 2013 | 4.960 | 5.115 | 4.955 | 5.068 | 1,713,803 | +0.17(+3.55%) |
Oct 09, 2013 | 4.838 | 4.927 | 4.819 | 4.894 | 2,135,430 | +0.03(+0.58%) |
Oct 08, 2013 | 4.955 | 4.960 | 4.838 | 4.866 | 1,574,632 | -0.08(-1.52%) |
Oct 07, 2013 | 4.955 | 4.955 | 4.758 | 4.941 | 979,224 | -0.03(-0.57%) |
Oct 04, 2013 | 4.885 | 4.988 | 4.885 | 4.969 | 687,799 | +0.03(+0.57%) |
Oct 03, 2013 | 4.974 | 4.993 | 4.899 | 4.941 | 670,320 | +0.01(+0.19%) |
Oct 02, 2013 | 4.842 | 4.931 | 4.819 | 4.931 | 1,591,354 | +0.09(+1.84%) |
Oct 01, 2013 | 4.814 | 4.899 | 4.781 | 4.842 | 1,377,851 | +0.02(+0.49%) |
Sep 30, 2013 | 4.758 | 4.870 | 4.730 | 4.819 | 1,395,076 | -0.01(-0.29%) |
Sep 27, 2013 | 4.913 | 4.913 | 4.791 | 4.833 | 2,052,291 | -0.16(-3.20%) |
Sep 26, 2013 | 4.885 | 5.025 | 4.885 | 4.993 | 1,458,683 | +0.13(+2.61%) |
Sep 25, 2013 | 4.823 | 4.885 | 4.823 | 4.866 | 511,899 | +0.02(+0.39%) |
Sep 24, 2013 | 4.805 | 4.908 | 4.732 | 4.847 | 1,096,039 | -0.01(-0.29%) |
Sep 23, 2013 | 4.772 | 4.903 | 4.772 | 4.861 | 1,506,683 | +0.08(+1.77%) |
Sep 20, 2013 | 4.795 | 4.856 | 4.772 | 4.776 | 2,117,317 | -0.08(-1.64%) |
Sep 19, 2013 | 4.894 | 4.931 | 4.847 | 4.856 | 1,381,828 | -0.04(-0.77%) |
Sep 18, 2013 | 4.791 | 4.894 | 4.762 | 4.894 | 1,717,054 | +0.11(+2.36%) |
Sep 17, 2013 | 4.683 | 4.809 | 4.673 | 4.781 | 1,959,223 | +0.16(+3.56%) |
Sep 16, 2013 | 4.551 | 4.670 | 4.546 | 4.617 | 2,049,639 | +0.04(+0.92%) |
Sep 13, 2013 | 4.462 | 4.607 | 4.457 | 4.575 | 1,980,542 | -0.05(-1.12%) |
Sep 12, 2013 | 4.767 | 4.795 | 4.626 | 4.626 | 2,914,818 | -0.14(-2.96%) |
Sep 11, 2013 | 4.622 | 4.772 | 4.589 | 4.767 | 2,592,058 | +0.17(+3.68%) |
Sep 10, 2013 | 4.673 | 4.678 | 4.504 | 4.598 | 2,780,181 | -0.12(-2.49%) |
Sep 09, 2013 | 4.405 | 4.739 | 4.405 | 4.715 | 3,820,779 | +0.32(+7.38%) |
Sep 06, 2013 | 4.405 | 4.436 | 4.349 | 4.391 | 934,206 | +0.00(+0.00%) |
Sep 05, 2013 | 4.358 | 4.431 | 4.342 | 4.391 | 1,181,670 | +0.01(+0.32%) |
Sep 04, 2013 | 4.204 | 4.401 | 4.204 | 4.377 | 2,444,755 | +0.20(+4.84%) |
Sep 03, 2013 | 4.227 | 4.233 | 4.166 | 4.175 | 830,352 | -0.06(-1.44%) |
Aug 30, 2013 | 4.269 | 4.274 | 4.222 | 4.236 | 1,871,582 | -0.02(-0.55%) |
Aug 29, 2013 | 4.260 | 4.321 | 4.232 | 4.260 | 1,098,113 | -0.03(-0.77%) |
Aug 28, 2013 | 4.222 | 4.312 | 4.213 | 4.293 | 2,126,851 | +0.09(+2.24%) |
Aug 27, 2013 | 4.241 | 4.265 | 4.166 | 4.199 | 1,583,340 | -0.11(-2.51%) |
Aug 26, 2013 | 4.316 | 4.335 | 4.269 | 4.307 | 1,085,591 | +0.02(+0.44%) |
Aug 23, 2013 | 4.218 | 4.288 | 4.199 | 4.288 | 1,903,632 | +0.10(+2.35%) |
Aug 22, 2013 | 4.157 | 4.199 | 4.157 | 4.189 | 1,285,568 | +0.05(+1.13%) |
Aug 21, 2013 | 4.293 | 4.302 | 4.128 | 4.142 | 2,522,874 | -0.18(-4.23%) |
Aug 20, 2013 | 4.368 | 4.368 | 4.316 | 4.326 | 1,687,695 | -0.05(-1.07%) |
Aug 19, 2013 | 4.354 | 4.424 | 4.321 | 4.373 | 1,585,337 | -0.04(-0.85%) |
Aug 16, 2013 | 4.363 | 4.448 | 4.335 | 4.410 | 1,490,484 | -0.01(-0.32%) |
Aug 15, 2013 | 4.457 | 4.467 | 4.391 | 4.424 | 827,918 | -0.07(-1.57%) |
Aug 14, 2013 | 4.443 | 4.504 | 4.387 | 4.495 | 2,129,442 | -0.02(-0.42%) |
Aug 13, 2013 | 4.358 | 4.518 | 4.354 | 4.513 | 2,176,410 | +0.21(+4.91%) |
Aug 12, 2013 | 4.250 | 4.312 | 4.222 | 4.302 | 1,365,759 | +0.06(+1.44%) |
Aug 09, 2013 | 4.218 | 4.260 | 4.194 | 4.241 | 652,514 | +0.01(+0.22%) |
Aug 08, 2013 | 4.189 | 4.236 | 4.133 | 4.232 | 1,419,289 | +0.08(+1.81%) |
Aug 07, 2013 | 4.142 | 4.204 | 4.105 | 4.157 | 1,612,931 | -0.01(-0.34%) |
Aug 06, 2013 | 4.232 | 4.232 | 4.171 | 4.171 | 2,260,630 | -0.05(-1.22%) |
Aug 05, 2013 | 4.180 | 4.260 | 4.171 | 4.222 | 2,391,206 | +0.09(+2.16%) |
Aug 02, 2013 | 4.100 | 4.147 | 4.100 | 4.133 | 1,618,880 | +0.00(+0.11%) |
Aug 01, 2013 | 4.058 | 4.147 | 4.058 | 4.128 | 2,532,487 | +0.08(+1.97%) |
Jul 31, 2013 | 3.973 | 4.072 | 3.973 | 4.049 | 2,323,583 | +0.08(+1.89%) |
Jul 30, 2013 | 3.973 | 4.002 | 3.945 | 3.973 | 1,976,046 | +0.03(+0.83%) |
Jul 29, 2013 | 3.955 | 3.987 | 3.908 | 3.940 | 3,526,288 | +0.07(+1.70%) |
Jul 26, 2013 | 3.884 | 3.903 | 3.837 | 3.875 | 2,615,464 | +0.00(+0.12%) |
Jul 25, 2013 | 3.818 | 3.886 | 3.757 | 3.870 | 2,003,819 | +0.03(+0.86%) |
Jul 24, 2013 | 3.842 | 3.879 | 3.814 | 3.837 | 852,895 | +0.04(+1.11%) |
Jul 23, 2013 | 3.842 | 3.842 | 3.715 | 3.795 | 1,942,283 | -0.03(-0.86%) |
Jul 22, 2013 | 3.788 | 3.847 | 3.776 | 3.828 | 718,791 | +0.05(+1.37%) |
Jul 19, 2013 | 3.804 | 3.818 | 3.757 | 3.776 | 623,470 | -0.01(-0.25%) |
Jul 18, 2013 | 3.734 | 3.814 | 3.724 | 3.785 | 1,110,351 | +0.06(+1.64%) |
Jul 17, 2013 | 3.757 | 3.771 | 3.713 | 3.724 | 1,028,076 | +0.00(+0.00%) |
Jul 16, 2013 | 3.729 | 3.748 | 3.706 | 3.724 | 1,040,921 | -0.01(-0.38%) |
Jul 15, 2013 | 3.682 | 3.748 | 3.668 | 3.739 | 1,155,782 | +0.06(+1.53%) |
Jul 12, 2013 | 3.687 | 3.734 | 3.659 | 3.682 | 1,312,841 | +0.05(+1.42%) |
Jul 11, 2013 | 3.574 | 3.642 | 3.574 | 3.631 | 1,074,258 | +0.09(+2.52%) |
Jul 10, 2013 | 3.532 | 3.551 | 3.499 | 3.541 | 1,927,877 | +0.04(+1.07%) |
Jul 09, 2013 | 3.508 | 3.522 | 3.466 | 3.504 | 1,372,287 | +0.00(+0.00%) |
Jul 08, 2013 | 3.508 | 3.518 | 3.476 | 3.504 | 790,581 | +0.01(+0.40%) |
Jul 05, 2013 | 3.461 | 3.513 | 3.443 | 3.490 | 2,459,227 | +0.05(+1.50%) |
Jul 03, 2013 | 3.382 | 3.546 | 3.325 | 3.438 | 3,745,800 | +0.00(+0.14%) |
Jul 02, 2013 | 3.429 | 3.447 | 3.389 | 3.433 | 1,727,541 | -0.01(-0.27%) |
Jul 01, 2013 | 3.461 | 3.480 | 3.398 | 3.443 | 1,125,147 | +0.02(+0.69%) |
Jun 28, 2013 | 3.391 | 3.452 | 3.372 | 3.419 | 1,373,043 | +0.04(+1.25%) |
Jun 27, 2013 | 3.358 | 3.391 | 3.330 | 3.377 | 1,079,014 | +0.05(+1.55%) |
Jun 26, 2013 | 3.377 | 3.382 | 3.306 | 3.325 | 767,038 | -0.02(-0.53%) |
Jun 25, 2013 | 3.287 | 3.348 | 3.287 | 3.343 | 985,945 | +0.07(+2.27%) |
Jun 24, 2013 | 3.297 | 3.315 | 3.232 | 3.269 | 2,152,513 | -0.07(-1.95%) |
Jun 21, 2013 | 3.343 | 3.375 | 3.297 | 3.334 | 1,945,935 | +0.04(+1.27%) |
Jun 20, 2013 | 3.375 | 3.394 | 3.283 | 3.292 | 1,444,499 | -0.08(-2.34%) |
Jun 19, 2013 | 3.436 | 3.474 | 3.369 | 3.371 | 1,198,566 | -0.06(-1.63%) |
Jun 18, 2013 | 3.482 | 3.506 | 3.422 | 3.427 | 718,030 | -0.03(-0.94%) |
Jun 17, 2013 | 3.403 | 3.473 | 3.389 | 3.459 | 830,926 | +0.07(+2.05%) |
Jun 14, 2013 | 3.413 | 3.431 | 3.371 | 3.389 | 1,457,353 | -0.03(-0.82%) |
Jun 13, 2013 | 3.385 | 3.422 | 3.371 | 3.417 | 1,839,897 | -0.01(-0.41%) |
Jun 12, 2013 | 3.459 | 3.496 | 3.413 | 3.431 | 743,636 | -0.01(-0.40%) |
Jun 11, 2013 | 3.454 | 3.478 | 3.408 | 3.445 | 771,482 | -0.02(-0.67%) |
Jun 10, 2013 | 3.552 | 3.584 | 3.464 | 3.468 | 768,183 | -0.05(-1.32%) |
Jun 07, 2013 | 3.506 | 3.529 | 3.478 | 3.515 | 519,083 | +0.03(+0.93%) |
Jun 06, 2013 | 3.519 | 3.533 | 3.464 | 3.482 | 830,092 | +0.00(+0.00%) |
Jun 05, 2013 | 3.529 | 3.538 | 3.473 | 3.482 | 1,457,168 | -0.06(-1.70%) |
Jun 04, 2013 | 3.571 | 3.640 | 3.538 | 3.543 | 1,115,149 | -0.01(-0.26%) |
Jun 03, 2013 | 3.543 | 3.622 | 3.538 | 3.552 | 1,886,580 | +0.01(+0.26%) |
May 31, 2013 | 3.612 | 3.640 | 3.519 | 3.543 | 2,415,209 | -0.09(-2.55%) |
May 30, 2013 | 3.673 | 3.687 | 3.622 | 3.636 | 1,076,321 | -0.04(-1.01%) |
May 29, 2013 | 3.668 | 3.691 | 3.640 | 3.673 | 1,228,854 | -0.01(-0.38%) |
May 28, 2013 | 3.673 | 3.705 | 3.631 | 3.687 | 1,499,959 | +0.08(+2.32%) |
May 24, 2013 | 3.608 | 3.622 | 3.557 | 3.603 | 1,281,357 | -0.03(-0.77%) |
May 23, 2013 | 3.631 | 3.645 | 3.598 | 3.631 | 1,636,619 | -0.01(-0.38%) |
May 22, 2013 | 3.636 | 3.710 | 3.622 | 3.645 | 1,823,634 | +0.02(+0.51%) |
May 21, 2013 | 3.608 | 3.640 | 3.598 | 3.626 | 1,077,191 | +0.01(+0.39%) |
May 20, 2013 | 3.659 | 3.687 | 3.571 | 3.612 | 1,210,898 | -0.05(-1.27%) |
May 17, 2013 | 3.617 | 3.682 | 3.589 | 3.659 | 753,102 | +0.07(+1.94%) |
May 16, 2013 | 3.663 | 3.673 | 3.584 | 3.589 | 926,413 | -0.07(-2.03%) |
May 15, 2013 | 3.626 | 3.677 | 3.612 | 3.663 | 1,308,123 | +0.00(+0.00%) |
May 13, 2013 | 3.654 | 3.696 | 3.636 | 3.663 | 693,594 | -0.05(-1.25%) |
May 10, 2013 | 3.724 | 3.759 | 3.691 | 3.710 | 960,873 | -0.03(-0.87%) |
May 09, 2013 | 3.779 | 3.779 | 3.724 | 3.742 | 780,403 | -0.04(-1.10%) |
May 08, 2013 | 3.724 | 3.798 | 3.691 | 3.784 | 1,062,102 | +0.06(+1.49%) |
May 07, 2013 | 3.705 | 3.742 | 3.663 | 3.728 | 646,388 | -0.01(-0.37%) |
May 06, 2013 | 3.789 | 3.807 | 3.733 | 3.742 | 607,318 | -0.01(-0.25%) |
May 03, 2013 | 3.687 | 3.761 | 3.645 | 3.752 | 1,263,577 | +0.11(+2.93%) |
May 02, 2013 | 3.668 | 3.675 | 3.636 | 3.645 | 1,790,983 | +0.02(+0.64%) |