Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 4.600 | 4.621 | 4.621 | 4.621 | 656,060 | +0.03(+0.71%) |
Aug 28, 2014 | 4.558 | 4.588 | 4.543 | 4.588 | 777,111 | +0.02(+0.51%) |
Aug 27, 2014 | 4.542 | 4.591 | 4.540 | 4.565 | 929,302 | +0.02(+0.36%) |
Aug 26, 2014 | 4.544 | 4.581 | 4.540 | 4.549 | 760,848 | -0.00(-0.05%) |
Aug 25, 2014 | 4.544 | 4.586 | 4.537 | 4.551 | 1,236,379 | +0.03(+0.67%) |
Aug 22, 2014 | 4.493 | 4.528 | 4.493 | 4.521 | 2,330,993 | +0.02(+0.36%) |
Aug 21, 2014 | 4.452 | 4.514 | 4.431 | 4.505 | 2,658,345 | +0.06(+1.35%) |
Aug 20, 2014 | 4.410 | 4.447 | 4.405 | 4.445 | 846,641 | +0.03(+0.73%) |
Aug 19, 2014 | 4.408 | 4.419 | 4.401 | 4.412 | 613,641 | +0.02(+0.37%) |
Aug 18, 2014 | 4.394 | 4.405 | 4.378 | 4.396 | 475,730 | +0.02(+0.42%) |
Aug 15, 2014 | 4.385 | 4.389 | 4.355 | 4.378 | 795,998 | +0.01(+0.16%) |
Aug 14, 2014 | 4.373 | 4.385 | 4.366 | 4.371 | 370,885 | +0.00(+0.00%) |
Aug 13, 2014 | 4.382 | 4.368 | 4.366 | 4.371 | 630,526 | +0.00(+0.05%) |
Aug 12, 2014 | 4.371 | 4.371 | 4.350 | 4.368 | 565,897 | -0.01(-0.16%) |
Aug 11, 2014 | 4.334 | 4.385 | 4.325 | 4.375 | 547,455 | +0.04(+0.96%) |
Aug 08, 2014 | 4.299 | 4.341 | 4.295 | 4.334 | 672,863 | +0.03(+0.59%) |
Aug 07, 2014 | 4.299 | 4.329 | 4.290 | 4.308 | 1,356,000 | +0.01(+0.22%) |
Aug 06, 2014 | 4.297 | 4.338 | 4.281 | 4.299 | 626,507 | -0.00(-0.05%) |
Aug 05, 2014 | 4.311 | 4.311 | 4.262 | 4.301 | 425,708 | +0.00(+0.00%) |
Aug 04, 2014 | 4.276 | 4.306 | 4.248 | 4.301 | 687,104 | +0.03(+0.70%) |
Aug 01, 2014 | 4.248 | 4.287 | 4.248 | 4.271 | 534,745 | +0.03(+0.65%) |
Jul 31, 2014 | 4.276 | 4.299 | 4.244 | 4.244 | 911,452 | -0.06(-1.29%) |
Jul 30, 2014 | 4.341 | 4.362 | 4.285 | 4.299 | 582,601 | -0.04(-0.85%) |
Jul 29, 2014 | 4.343 | 4.355 | 4.334 | 4.336 | 799,265 | -0.01(-0.16%) |
Jul 28, 2014 | 4.350 | 4.359 | 4.338 | 4.343 | 486,011 | +0.01(+0.21%) |
Jul 25, 2014 | 4.355 | 4.355 | 4.331 | 4.334 | 366,412 | -0.02(-0.43%) |
Jul 24, 2014 | 4.371 | 4.380 | 4.342 | 4.352 | 350,802 | -0.02(-0.53%) |
Jul 23, 2014 | 4.380 | 4.393 | 4.373 | 4.375 | 249,095 | +0.00(+0.11%) |
Jul 22, 2014 | 4.373 | 4.385 | 4.362 | 4.371 | 291,173 | +0.02(+0.43%) |
Jul 21, 2014 | 4.378 | 4.380 | 4.350 | 4.352 | 480,077 | -0.03(-0.58%) |
Jul 18, 2014 | 4.359 | 4.394 | 4.359 | 4.378 | 469,990 | +0.02(+0.42%) |
Jul 17, 2014 | 4.357 | 4.392 | 4.350 | 4.359 | 924,275 | -0.01(-0.21%) |
Jul 16, 2014 | 4.362 | 4.382 | 4.355 | 4.368 | 751,513 | +0.00(+0.05%) |
Jul 15, 2014 | 4.396 | 4.401 | 4.341 | 4.366 | 886,835 | -0.03(-0.74%) |
Jul 14, 2014 | 4.345 | 4.399 | 4.338 | 4.399 | 1,075,995 | +0.06(+1.50%) |
Jul 11, 2014 | 4.385 | 4.385 | 4.333 | 4.334 | 535,665 | -0.05(-1.11%) |
Jul 10, 2014 | 4.325 | 4.387 | 4.318 | 4.382 | 856,348 | +0.05(+1.12%) |
Jul 09, 2014 | 4.313 | 4.341 | 4.297 | 4.334 | 1,021,850 | +0.03(+0.59%) |
Jul 08, 2014 | 4.276 | 4.311 | 4.264 | 4.308 | 1,066,461 | +0.04(+1.03%) |
Jul 07, 2014 | 4.281 | 4.287 | 4.200 | 4.264 | 1,007,138 | -0.03(-0.59%) |
Jul 03, 2014 | 4.338 | 4.290 | 4.290 | 4.290 | 997,920 | -0.07(-1.59%) |
Jul 02, 2014 | 4.368 | 4.371 | 4.320 | 4.359 | 1,126,958 | -0.00(-0.11%) |
Jul 01, 2014 | 4.382 | 4.396 | 4.362 | 4.364 | 699,529 | -0.02(-0.37%) |
Jun 30, 2014 | 4.373 | 4.380 | 4.348 | 4.380 | 537,511 | +0.01(+0.26%) |
Jun 27, 2014 | 4.331 | 4.371 | 4.330 | 4.368 | 1,032,698 | +0.02(+0.53%) |
Jun 26, 2014 | 4.327 | 4.350 | 4.292 | 4.345 | 746,504 | +0.03(+0.70%) |
Jun 25, 2014 | 4.322 | 4.327 | 4.308 | 4.315 | 685,436 | -0.01(-0.27%) |
Jun 24, 2014 | 4.350 | 4.350 | 4.322 | 4.327 | 1,132,490 | -0.02(-0.43%) |
Jun 23, 2014 | 4.378 | 4.385 | 4.334 | 4.345 | 914,672 | -0.02(-0.48%) |
Jun 20, 2014 | 4.352 | 4.378 | 4.336 | 4.366 | 1,770,852 | +0.03(+0.75%) |
Jun 19, 2014 | 4.336 | 4.362 | 4.315 | 4.334 | 1,427,428 | +0.00(+0.11%) |
Jun 18, 2014 | 4.371 | 4.381 | 4.320 | 4.329 | 1,813,985 | -0.06(-1.27%) |
Jun 17, 2014 | 4.368 | 4.410 | 4.355 | 4.385 | 1,365,659 | +0.31(+7.55%) |
Jun 16, 2014 | 4.090 | 4.105 | 4.069 | 4.077 | 2,808,889 | -0.00(-0.05%) |
Jun 13, 2014 | 4.075 | 4.102 | 4.060 | 4.079 | 1,037,735 | +0.01(+0.21%) |
Jun 12, 2014 | 4.066 | 4.079 | 4.050 | 4.071 | 767,385 | +0.01(+0.26%) |
Jun 11, 2014 | 4.092 | 4.094 | 4.060 | 4.060 | 947,555 | -0.03(-0.62%) |
Jun 10, 2014 | 4.090 | 4.111 | 4.071 | 4.085 | 903,446 | +0.06(+1.41%) |
Jun 06, 2014 | 4.024 | 4.037 | 3.991 | 4.029 | 655,450 | +0.03(+0.68%) |
Jun 05, 2014 | 3.957 | 4.006 | 3.947 | 4.001 | 1,096,606 | +0.06(+1.54%) |
Jun 04, 2014 | 3.936 | 3.953 | 3.915 | 3.940 | 809,817 | +0.01(+0.16%) |
Jun 03, 2014 | 3.934 | 3.955 | 3.909 | 3.934 | 1,677,148 | +0.00(+0.00%) |
Jun 02, 2014 | 3.995 | 4.019 | 3.932 | 3.934 | 2,232,930 | -0.05(-1.37%) |
May 30, 2014 | 3.989 | 4.020 | 3.982 | 3.989 | 1,848,153 | -0.00(-0.05%) |
May 29, 2014 | 4.027 | 4.039 | 3.985 | 3.991 | 1,249,582 | -0.04(-0.94%) |
May 28, 2014 | 4.037 | 4.052 | 4.016 | 4.029 | 860,590 | -0.01(-0.31%) |
May 27, 2014 | 4.027 | 4.061 | 4.016 | 4.041 | 1,090,557 | +0.03(+0.68%) |
May 23, 2014 | 3.985 | 4.014 | 4.014 | 4.014 | 809,774 | +0.03(+0.84%) |
May 22, 2014 | 3.947 | 3.982 | 3.934 | 3.980 | 317,822 | +0.04(+0.90%) |
May 21, 2014 | 3.913 | 3.953 | 3.903 | 3.945 | 1,021,188 | +0.03(+0.64%) |
May 20, 2014 | 3.924 | 3.928 | 3.896 | 3.919 | 1,100,245 | -0.01(-0.16%) |
May 19, 2014 | 3.884 | 3.926 | 3.873 | 3.926 | 1,019,663 | +0.05(+1.19%) |
May 16, 2014 | 3.846 | 3.882 | 3.846 | 3.880 | 739,757 | +0.02(+0.60%) |
May 15, 2014 | 3.850 | 3.867 | 3.831 | 3.857 | 1,031,715 | +0.01(+0.16%) |
May 14, 2014 | 3.865 | 3.875 | 3.846 | 3.850 | 1,090,433 | -0.00(-0.05%) |
May 13, 2014 | 3.863 | 3.873 | 3.844 | 3.852 | 1,114,759 | +0.00(+0.00%) |
May 12, 2014 | 3.850 | 3.884 | 3.842 | 3.852 | 1,586,367 | +0.01(+0.22%) |
May 09, 2014 | 3.785 | 3.844 | 3.785 | 3.844 | 1,046,629 | +0.05(+1.22%) |
May 08, 2014 | 3.838 | 3.861 | 3.796 | 3.798 | 1,663,996 | -0.03(-0.88%) |
May 07, 2014 | 3.749 | 3.861 | 3.726 | 3.831 | 2,461,396 | +0.13(+3.40%) |
May 06, 2014 | 3.707 | 3.726 | 3.693 | 3.705 | 735,256 | -0.02(-0.56%) |
May 05, 2014 | 3.705 | 3.728 | 3.693 | 3.726 | 876,543 | +0.01(+0.40%) |
May 02, 2014 | 3.707 | 3.731 | 3.695 | 3.712 | 644,185 | -0.02(-0.51%) |
May 01, 2014 | 3.705 | 3.735 | 3.691 | 3.731 | 960,955 | +0.02(+0.45%) |
Apr 30, 2014 | 3.657 | 3.716 | 3.653 | 3.714 | 640,308 | +0.04(+1.14%) |
Apr 29, 2014 | 3.701 | 3.703 | 3.659 | 3.672 | 701,203 | -0.02(-0.62%) |
Apr 28, 2014 | 3.728 | 3.737 | 3.684 | 3.695 | 803,968 | -0.02(-0.57%) |
Apr 25, 2014 | 3.718 | 3.735 | 3.699 | 3.716 | 618,910 | -0.01(-0.23%) |
Apr 24, 2014 | 3.737 | 3.747 | 3.718 | 3.724 | 735,971 | -0.01(-0.34%) |
Apr 23, 2014 | 3.739 | 3.747 | 3.722 | 3.737 | 600,476 | -0.00(-0.06%) |
Apr 22, 2014 | 3.701 | 3.741 | 3.701 | 3.739 | 739,834 | +0.02(+0.62%) |
Apr 21, 2014 | 3.684 | 3.716 | 3.678 | 3.716 | 781,270 | +0.03(+0.68%) |
Apr 17, 2014 | 3.695 | 3.691 | 3.691 | 3.691 | 587,324 | -0.01(-0.28%) |
Apr 16, 2014 | 3.689 | 3.703 | 3.670 | 3.701 | 827,923 | +0.02(+0.51%) |
Apr 15, 2014 | 3.663 | 3.693 | 3.661 | 3.682 | 793,264 | +0.01(+0.23%) |
Apr 14, 2014 | 3.689 | 3.712 | 3.653 | 3.674 | 656,422 | -0.01(-0.17%) |
Apr 11, 2014 | 3.689 | 3.714 | 3.676 | 3.680 | 1,086,784 | -0.02(-0.51%) |
Apr 10, 2014 | 3.705 | 3.758 | 3.689 | 3.699 | 1,259,814 | -0.01(-0.23%) |
Apr 09, 2014 | 3.724 | 3.724 | 3.693 | 3.707 | 856,346 | -0.02(-0.45%) |
Apr 08, 2014 | 3.705 | 3.744 | 3.695 | 3.724 | 1,140,429 | +0.02(+0.51%) |
Apr 07, 2014 | 3.689 | 3.731 | 3.686 | 3.705 | 980,227 | +0.03(+0.74%) |
Apr 04, 2014 | 3.678 | 3.703 | 3.669 | 3.678 | 1,300,479 | +0.01(+0.29%) |
Apr 03, 2014 | 3.695 | 3.697 | 3.663 | 3.668 | 573,191 | -0.03(-0.85%) |
Apr 02, 2014 | 3.699 | 3.726 | 3.695 | 3.699 | 703,842 | -0.00(-0.06%) |
Apr 01, 2014 | 3.676 | 3.705 | 3.657 | 3.701 | 1,174,397 | +0.03(+0.69%) |
Mar 31, 2014 | 3.684 | 3.716 | 3.661 | 3.676 | 1,049,711 | -0.00(-0.06%) |
Mar 28, 2014 | 3.651 | 3.697 | 3.641 | 3.678 | 587,977 | +0.02(+0.63%) |
Mar 27, 2014 | 3.655 | 3.667 | 3.634 | 3.655 | 1,413,781 | +0.01(+0.29%) |
Mar 26, 2014 | 3.682 | 3.695 | 3.638 | 3.644 | 1,676,210 | -0.03(-0.86%) |
Mar 25, 2014 | 3.728 | 3.739 | 3.676 | 3.676 | 1,339,377 | -0.04(-1.13%) |
Mar 24, 2014 | 3.770 | 3.773 | 3.710 | 3.718 | 1,026,184 | -0.05(-1.34%) |
Mar 21, 2014 | 3.695 | 3.768 | 3.647 | 3.768 | 3,549,009 | +0.08(+2.05%) |
Mar 20, 2014 | 3.668 | 3.693 | 3.647 | 3.693 | 1,224,936 | +0.01(+0.23%) |
Mar 19, 2014 | 3.749 | 3.749 | 3.665 | 3.684 | 1,437,121 | -0.05(-1.46%) |
Mar 18, 2014 | 3.739 | 3.760 | 3.733 | 3.739 | 1,244,061 | -0.00(-0.11%) |
Mar 17, 2014 | 3.747 | 3.756 | 3.737 | 3.743 | 1,141,282 | +0.00(+0.00%) |
Mar 14, 2014 | 3.676 | 3.752 | 3.674 | 3.743 | 3,276,315 | +0.31(+8.99%) |
Mar 13, 2014 | 3.427 | 3.446 | 3.412 | 3.435 | 3,254,780 | +0.01(+0.28%) |
Mar 12, 2014 | 3.404 | 3.429 | 3.395 | 3.425 | 1,782,162 | +0.02(+0.67%) |
Mar 11, 2014 | 3.435 | 3.463 | 3.387 | 3.402 | 1,991,080 | -0.04(-1.21%) |
Mar 10, 2014 | 3.416 | 3.453 | 3.412 | 3.444 | 1,625,537 | +0.03(+0.83%) |
Mar 07, 2014 | 3.512 | 3.514 | 3.404 | 3.416 | 2,443,011 | -0.09(-2.69%) |
Mar 06, 2014 | 3.529 | 3.554 | 3.506 | 3.510 | 1,721,076 | +0.00(+0.05%) |
Mar 05, 2014 | 3.489 | 3.537 | 3.482 | 3.508 | 1,381,731 | +0.02(+0.71%) |
Mar 04, 2014 | 3.469 | 3.499 | 3.448 | 3.484 | 2,130,844 | +0.04(+1.04%) |
Mar 03, 2014 | 3.452 | 3.467 | 3.433 | 3.448 | 1,653,428 | -0.02(-0.60%) |
Feb 28, 2014 | 3.385 | 3.493 | 3.383 | 3.469 | 2,517,897 | +0.08(+2.23%) |
Feb 27, 2014 | 3.357 | 3.404 | 3.353 | 3.393 | 1,767,415 | +0.06(+1.87%) |
Feb 26, 2014 | 3.319 | 3.344 | 3.319 | 3.331 | 721,268 | +0.02(+0.57%) |
Feb 25, 2014 | 3.332 | 3.342 | 3.299 | 3.312 | 554,269 | -0.01(-0.28%) |
Feb 24, 2014 | 3.297 | 3.335 | 3.295 | 3.321 | 826,753 | +0.02(+0.69%) |
Feb 21, 2014 | 3.287 | 3.304 | 3.270 | 3.298 | 1,028,597 | +0.03(+0.98%) |
Feb 20, 2014 | 3.262 | 3.283 | 3.253 | 3.266 | 715,664 | +0.00(+0.00%) |
Feb 19, 2014 | 3.310 | 3.346 | 3.266 | 3.266 | 1,410,813 | -0.04(-1.31%) |
Feb 18, 2014 | 3.253 | 3.310 | 3.236 | 3.310 | 987,196 | +0.05(+1.51%) |
Feb 14, 2014 | 3.266 | 3.261 | 3.261 | 3.261 | 689,485 | +0.00(+0.00%) |
Feb 13, 2014 | 3.232 | 3.285 | 3.223 | 3.261 | 939,948 | +0.03(+1.06%) |
Feb 12, 2014 | 3.185 | 3.234 | 3.185 | 3.227 | 723,526 | +0.03(+1.01%) |
Feb 11, 2014 | 3.209 | 3.223 | 3.189 | 3.194 | 698,945 | -0.01(-0.30%) |
Feb 10, 2014 | 3.158 | 3.221 | 3.141 | 3.204 | 983,585 | +0.04(+1.19%) |
Feb 07, 2014 | 3.168 | 3.191 | 3.147 | 3.166 | 1,504,332 | +0.01(+0.18%) |
Feb 06, 2014 | 3.147 | 3.164 | 3.116 | 3.160 | 1,384,708 | +0.01(+0.42%) |
Feb 05, 2014 | 3.149 | 3.168 | 3.094 | 3.147 | 1,457,295 | -0.00(-0.06%) |
Feb 04, 2014 | 3.139 | 3.158 | 3.113 | 3.149 | 1,324,489 | +0.02(+0.79%) |
Feb 03, 2014 | 3.141 | 3.143 | 3.083 | 3.124 | 1,231,118 | -0.01(-0.42%) |
Jan 31, 2014 | 3.085 | 3.143 | 3.085 | 3.138 | 989,507 | +0.03(+0.91%) |
Jan 30, 2014 | 3.092 | 3.119 | 3.077 | 3.109 | 842,251 | +0.03(+0.92%) |
Jan 29, 2014 | 3.102 | 3.111 | 3.068 | 3.081 | 1,002,509 | -0.03(-0.97%) |
Jan 28, 2014 | 3.094 | 3.111 | 3.075 | 3.111 | 1,087,991 | +0.03(+0.92%) |
Jan 27, 2014 | 3.151 | 3.151 | 3.073 | 3.083 | 1,231,620 | -0.05(-1.69%) |
Jan 24, 2014 | 3.158 | 3.170 | 3.124 | 3.136 | 1,503,253 | -0.02(-0.48%) |
Jan 23, 2014 | 3.143 | 3.181 | 3.138 | 3.151 | 893,788 | +0.02(+0.54%) |
Jan 22, 2014 | 3.113 | 3.138 | 3.105 | 3.134 | 879,099 | +0.02(+0.61%) |
Jan 21, 2014 | 3.092 | 3.117 | 3.085 | 3.115 | 745,062 | +0.03(+0.86%) |
Jan 17, 2014 | 3.113 | 3.088 | 3.088 | 3.088 | 1,011,492 | -0.02(-0.61%) |
Jan 16, 2014 | 3.102 | 3.124 | 3.088 | 3.107 | 918,650 | +0.01(+0.43%) |
Jan 15, 2014 | 3.085 | 3.111 | 3.085 | 3.094 | 638,557 | +0.01(+0.31%) |
Jan 14, 2014 | 3.098 | 3.121 | 3.075 | 3.085 | 1,194,465 | -0.03(-0.91%) |
Jan 13, 2014 | 3.060 | 3.117 | 3.058 | 3.113 | 1,434,093 | +0.04(+1.42%) |
Jan 10, 2014 | 3.075 | 3.088 | 3.060 | 3.070 | 931,958 | +0.02(+0.50%) |
Jan 09, 2014 | 3.068 | 3.071 | 3.039 | 3.054 | 825,902 | -0.01(-0.43%) |
Jan 08, 2014 | 3.068 | 3.081 | 3.056 | 3.068 | 1,112,118 | -0.01(-0.18%) |
Jan 07, 2014 | 3.066 | 3.085 | 3.049 | 3.073 | 966,554 | +0.02(+0.68%) |
Jan 06, 2014 | 3.026 | 3.081 | 3.017 | 3.053 | 1,577,939 | +0.04(+1.19%) |
Jan 03, 2014 | 2.969 | 3.020 | 2.969 | 3.017 | 974,332 | +0.05(+1.59%) |
Jan 02, 2014 | 2.960 | 2.973 | 2.946 | 2.969 | 934,433 | +0.01(+0.38%) |
Dec 31, 2013 | 2.907 | 2.958 | 2.958 | 2.958 | 2,776,449 | +0.05(+1.82%) |
Dec 30, 2013 | 2.901 | 2.927 | 2.897 | 2.905 | 1,935,848 | -0.01(-0.32%) |
Dec 27, 2013 | 2.890 | 2.931 | 2.890 | 2.914 | 1,778,170 | +0.02(+0.85%) |
Dec 26, 2013 | 2.933 | 2.960 | 2.890 | 2.890 | 2,479,606 | -0.04(-1.48%) |
Dec 24, 2013 | 2.941 | 2.966 | 2.933 | 2.933 | 992,140 | +0.01(+0.26%) |
Dec 23, 2013 | 2.886 | 2.954 | 2.886 | 2.926 | 2,079,492 | +0.03(+1.11%) |
Dec 20, 2013 | 2.877 | 2.896 | 2.869 | 2.894 | 4,497,917 | +0.03(+0.99%) |
Dec 19, 2013 | 2.880 | 2.907 | 2.856 | 2.865 | 2,672,646 | -0.03(-1.11%) |
Dec 18, 2013 | 2.886 | 2.907 | 2.861 | 2.897 | 4,252,034 | +0.01(+0.20%) |
Dec 17, 2013 | 2.913 | 2.916 | 2.880 | 2.892 | 2,199,988 | -0.01(-0.39%) |
Dec 16, 2013 | 2.913 | 2.943 | 2.877 | 2.903 | 3,349,579 | +0.22(+8.10%) |
Dec 13, 2013 | 2.687 | 2.723 | 2.674 | 2.686 | 3,681,103 | +0.01(+0.50%) |
Dec 12, 2013 | 2.684 | 2.691 | 2.652 | 2.672 | 1,566,354 | -0.01(-0.44%) |
Dec 11, 2013 | 2.702 | 2.707 | 2.654 | 2.684 | 2,452,003 | -0.01(-0.44%) |
Dec 10, 2013 | 2.623 | 2.706 | 2.613 | 2.696 | 3,511,684 | +0.08(+3.01%) |
Dec 09, 2013 | 2.593 | 2.618 | 2.587 | 2.617 | 2,999,708 | +0.03(+1.17%) |
Dec 06, 2013 | 2.566 | 2.620 | 2.565 | 2.587 | 3,389,509 | +0.03(+1.18%) |
Dec 05, 2013 | 2.576 | 2.588 | 2.551 | 2.556 | 2,036,822 | -0.03(-1.10%) |
Dec 04, 2013 | 2.570 | 2.600 | 2.548 | 2.585 | 1,625,788 | -0.02(-0.58%) |
Dec 03, 2013 | 2.595 | 2.615 | 2.580 | 2.600 | 1,387,700 | -0.01(-0.26%) |
Dec 02, 2013 | 2.652 | 2.657 | 2.573 | 2.607 | 3,842,659 | -0.05(-1.96%) |
Nov 29, 2013 | 2.669 | 2.674 | 2.650 | 2.659 | 576,700 | -0.00(-0.06%) |
Nov 27, 2013 | 2.620 | 2.660 | 2.612 | 2.660 | 1,287,997 | +0.04(+1.41%) |
Nov 26, 2013 | 2.674 | 2.682 | 2.610 | 2.623 | 1,919,735 | -0.04(-1.64%) |
Nov 25, 2013 | 2.662 | 2.712 | 2.660 | 2.667 | 1,573,848 | -0.01(-0.19%) |
Nov 22, 2013 | 2.686 | 2.689 | 2.655 | 2.672 | 1,079,060 | -0.02(-0.56%) |
Nov 21, 2013 | 2.681 | 2.701 | 2.657 | 2.687 | 1,106,508 | +0.00(+0.06%) |
Nov 20, 2013 | 2.667 | 2.701 | 2.644 | 2.686 | 1,085,662 | +0.02(+0.82%) |
Nov 19, 2013 | 2.714 | 2.741 | 2.660 | 2.664 | 2,008,410 | -0.05(-1.67%) |
Nov 18, 2013 | 2.741 | 2.748 | 2.707 | 2.709 | 1,618,799 | -0.02(-0.55%) |
Nov 15, 2013 | 2.724 | 2.746 | 2.719 | 2.724 | 1,168,283 | -0.00(-0.06%) |
Nov 14, 2013 | 2.655 | 2.741 | 2.650 | 2.726 | 2,689,996 | +0.12(+4.44%) |
Nov 12, 2013 | 2.607 | 2.627 | 2.570 | 2.610 | 2,545,105 | -0.01(-0.19%) |
Nov 11, 2013 | 2.642 | 2.652 | 2.608 | 2.615 | 1,451,894 | -0.05(-1.83%) |
Nov 08, 2013 | 2.682 | 2.682 | 2.620 | 2.664 | 2,215,929 | -0.04(-1.49%) |
Nov 07, 2013 | 2.711 | 2.734 | 2.697 | 2.704 | 2,123,644 | -0.02(-0.56%) |
Nov 06, 2013 | 2.689 | 2.731 | 2.686 | 2.719 | 1,752,800 | +0.04(+1.38%) |
Nov 05, 2013 | 2.754 | 2.756 | 2.665 | 2.682 | 2,716,693 | -0.09(-3.21%) |
Nov 04, 2013 | 2.775 | 2.778 | 2.756 | 2.771 | 1,042,611 | -0.01(-0.18%) |
Nov 01, 2013 | 2.736 | 2.785 | 2.734 | 2.776 | 2,290,204 | +0.03(+1.22%) |
Oct 31, 2013 | 2.775 | 2.780 | 2.741 | 2.743 | 2,323,108 | -0.02(-0.85%) |
Oct 30, 2013 | 2.796 | 2.813 | 2.753 | 2.766 | 2,454,851 | -0.04(-1.44%) |
Oct 29, 2013 | 2.936 | 2.936 | 2.784 | 2.806 | 2,748,626 | -0.14(-4.67%) |
Oct 28, 2013 | 2.959 | 2.964 | 2.936 | 2.944 | 883,737 | -0.01(-0.28%) |
Oct 25, 2013 | 2.941 | 2.964 | 2.932 | 2.952 | 1,281,646 | +0.01(+0.23%) |
Oct 24, 2013 | 2.934 | 2.963 | 2.916 | 2.946 | 1,800,527 | +0.02(+0.80%) |
Oct 23, 2013 | 2.870 | 2.927 | 2.864 | 2.922 | 3,080,560 | +0.05(+1.63%) |
Oct 22, 2013 | 2.853 | 2.890 | 2.852 | 2.875 | 1,413,288 | +0.04(+1.42%) |
Oct 21, 2013 | 2.845 | 2.852 | 2.825 | 2.835 | 922,790 | -0.02(-0.53%) |
Oct 18, 2013 | 2.805 | 2.851 | 2.785 | 2.850 | 3,667,311 | +0.07(+2.47%) |
Oct 17, 2013 | 2.717 | 2.781 | 2.716 | 2.781 | 2,270,013 | +0.07(+2.60%) |
Oct 16, 2013 | 2.712 | 2.726 | 2.701 | 2.711 | 1,260,848 | +0.00(+0.06%) |
Oct 15, 2013 | 2.724 | 2.734 | 2.702 | 2.709 | 1,834,641 | -0.02(-0.55%) |
Oct 14, 2013 | 2.749 | 2.761 | 2.711 | 2.724 | 1,073,722 | -0.04(-1.34%) |
Oct 11, 2013 | 2.743 | 2.766 | 2.743 | 2.761 | 819,513 | +0.01(+0.18%) |
Oct 10, 2013 | 2.734 | 2.761 | 2.733 | 2.756 | 1,150,767 | +0.03(+1.11%) |
Oct 09, 2013 | 2.726 | 2.743 | 2.721 | 2.726 | 1,365,090 | +0.00(+0.06%) |
Oct 08, 2013 | 2.729 | 2.761 | 2.719 | 2.724 | 1,450,059 | -0.01(-0.49%) |
Oct 07, 2013 | 2.728 | 2.744 | 2.712 | 2.738 | 1,451,376 | +0.00(+0.06%) |
Oct 04, 2013 | 2.743 | 2.764 | 2.724 | 2.736 | 796,903 | -0.01(-0.49%) |
Oct 03, 2013 | 2.770 | 2.785 | 2.736 | 2.749 | 1,204,458 | -0.03(-1.09%) |
Oct 02, 2013 | 2.803 | 2.820 | 2.771 | 2.780 | 1,580,843 | -0.03(-1.08%) |
Oct 01, 2013 | 2.783 | 2.810 | 2.764 | 2.810 | 2,107,791 | -0.00(-0.12%) |
Sep 27, 2013 | 2.838 | 2.857 | 2.811 | 2.813 | 1,196,231 | -0.04(-1.30%) |
Sep 26, 2013 | 2.882 | 2.882 | 2.838 | 2.850 | 1,132,602 | -0.03(-0.99%) |
Sep 25, 2013 | 2.847 | 2.882 | 2.843 | 2.879 | 2,169,828 | +0.03(+0.88%) |
Sep 24, 2013 | 2.827 | 2.864 | 2.813 | 2.853 | 1,966,623 | +0.02(+0.83%) |
Sep 23, 2013 | 2.833 | 2.864 | 2.811 | 2.830 | 2,510,854 | -0.01(-0.18%) |
Sep 20, 2013 | 2.874 | 2.887 | 2.820 | 2.835 | 2,587,911 | -0.04(-1.34%) |
Sep 19, 2013 | 2.934 | 2.959 | 2.857 | 2.874 | 2,369,525 | -0.08(-2.67%) |
Sep 18, 2013 | 2.840 | 2.954 | 2.840 | 2.952 | 2,967,572 | +0.09(+3.29%) |
Sep 17, 2013 | 2.825 | 2.872 | 2.822 | 2.858 | 2,154,588 | +0.23(+8.96%) |
Sep 16, 2013 | 2.675 | 2.666 | 2.620 | 2.623 | 3,919,836 | -0.02(-0.57%) |
Sep 13, 2013 | 2.616 | 2.652 | 2.604 | 2.639 | 2,238,018 | +0.03(+1.33%) |
Sep 12, 2013 | 2.599 | 2.608 | 2.569 | 2.604 | 1,925,333 | +0.02(+0.64%) |
Sep 11, 2013 | 2.562 | 2.592 | 2.557 | 2.587 | 2,381,053 | +0.01(+0.47%) |
Sep 10, 2013 | 2.568 | 2.587 | 2.557 | 2.575 | 2,986,372 | -0.04(-1.44%) |
Sep 09, 2013 | 2.599 | 2.627 | 2.587 | 2.613 | 1,562,208 | +0.03(+0.99%) |
Sep 06, 2013 | 2.590 | 2.631 | 2.583 | 2.587 | 1,999,286 | +0.03(+1.00%) |
Sep 05, 2013 | 2.620 | 2.627 | 2.545 | 2.562 | 2,622,994 | -0.06(-2.46%) |
Sep 04, 2013 | 2.614 | 2.648 | 2.613 | 2.627 | 2,072,414 | +0.01(+0.29%) |