Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 4.652 | 4.649 | 4.649 | 4.649 | 21,746,574 | +0.01(+0.31%) |
Aug 28, 2014 | 4.587 | 4.645 | 4.575 | 4.635 | 18,794,464 | +0.04(+0.83%) |
Aug 27, 2014 | 4.621 | 4.655 | 4.590 | 4.597 | 19,136,282 | -0.05(-1.16%) |
Aug 26, 2014 | 4.580 | 4.659 | 4.563 | 4.651 | 28,200,088 | +0.08(+1.81%) |
Aug 25, 2014 | 4.580 | 4.611 | 4.558 | 4.568 | 16,041,059 | +0.01(+0.16%) |
Aug 22, 2014 | 4.554 | 4.599 | 4.525 | 4.561 | 26,274,194 | +0.00(+0.05%) |
Aug 21, 2014 | 4.590 | 4.613 | 4.556 | 4.558 | 28,530,302 | -0.04(-0.94%) |
Aug 20, 2014 | 4.613 | 4.635 | 4.591 | 4.602 | 23,162,428 | -0.03(-0.62%) |
Aug 19, 2014 | 4.594 | 4.654 | 4.582 | 4.630 | 25,964,274 | +0.04(+0.81%) |
Aug 18, 2014 | 4.550 | 4.596 | 4.505 | 4.593 | 29,845,706 | +0.06(+1.37%) |
Aug 15, 2014 | 4.488 | 4.550 | 4.453 | 4.531 | 38,865,052 | +0.06(+1.28%) |
Aug 14, 2014 | 4.541 | 4.541 | 4.455 | 4.474 | 26,891,286 | -0.05(-1.10%) |
Aug 13, 2014 | 4.505 | 4.562 | 4.477 | 4.524 | 26,954,706 | +0.03(+0.58%) |
Aug 12, 2014 | 4.496 | 4.522 | 4.448 | 4.498 | 31,110,014 | +0.00(+0.00%) |
Aug 11, 2014 | 4.527 | 4.546 | 4.486 | 4.498 | 36,201,772 | -0.02(-0.53%) |
Aug 08, 2014 | 4.336 | 4.546 | 4.336 | 4.522 | 93,980,192 | +0.37(+8.82%) |
Aug 07, 2014 | 4.234 | 4.272 | 4.127 | 4.155 | 42,838,440 | -0.04(-1.02%) |
Aug 06, 2014 | 4.174 | 4.250 | 4.143 | 4.198 | 23,473,578 | -0.00(-0.11%) |
Aug 05, 2014 | 4.189 | 4.265 | 4.153 | 4.203 | 31,339,388 | +0.00(+0.06%) |
Aug 04, 2014 | 4.205 | 4.241 | 4.179 | 4.200 | 25,311,088 | -0.01(-0.23%) |
Aug 01, 2014 | 4.165 | 4.234 | 4.151 | 4.210 | 23,098,136 | +0.05(+1.09%) |
Jul 31, 2014 | 4.250 | 4.284 | 4.156 | 4.165 | 42,150,264 | -0.14(-3.21%) |
Jul 30, 2014 | 4.258 | 4.315 | 4.246 | 4.303 | 25,861,366 | +0.07(+1.69%) |
Jul 29, 2014 | 4.220 | 4.289 | 4.217 | 4.231 | 22,897,568 | +0.01(+0.34%) |
Jul 28, 2014 | 4.253 | 4.253 | 4.145 | 4.217 | 34,702,920 | -0.02(-0.39%) |
Jul 25, 2014 | 4.296 | 4.305 | 4.227 | 4.234 | 27,956,832 | -0.08(-1.77%) |
Jul 24, 2014 | 4.327 | 4.339 | 4.279 | 4.310 | 26,742,758 | +0.01(+0.17%) |
Jul 23, 2014 | 4.398 | 4.400 | 4.298 | 4.303 | 31,130,768 | -0.09(-2.11%) |
Jul 22, 2014 | 4.448 | 4.472 | 4.386 | 4.396 | 31,389,110 | -0.02(-0.43%) |
Jul 21, 2014 | 4.372 | 4.446 | 4.372 | 4.415 | 25,531,566 | +0.03(+0.60%) |
Jul 18, 2014 | 4.498 | 4.534 | 4.381 | 4.388 | 59,652,028 | -0.20(-4.46%) |
Jul 17, 2014 | 4.553 | 4.641 | 4.553 | 4.593 | 34,010,812 | -0.01(-0.26%) |
Jul 16, 2014 | 4.629 | 4.665 | 4.579 | 4.605 | 33,586,728 | -0.00(-0.10%) |
Jul 15, 2014 | 4.598 | 4.622 | 4.567 | 4.610 | 41,533,204 | +0.02(+0.41%) |
Jul 14, 2014 | 4.553 | 4.603 | 4.536 | 4.591 | 28,583,550 | +0.06(+1.26%) |
Jul 11, 2014 | 4.529 | 4.548 | 4.512 | 4.534 | 20,086,874 | +0.01(+0.24%) |
Jul 10, 2014 | 4.462 | 4.543 | 4.427 | 4.523 | 27,974,130 | -0.02(-0.55%) |
Jul 09, 2014 | 4.453 | 4.567 | 4.419 | 4.548 | 40,722,848 | +0.13(+3.02%) |
Jul 08, 2014 | 4.438 | 4.457 | 4.372 | 4.415 | 23,314,396 | -0.04(-0.80%) |
Jul 07, 2014 | 4.493 | 4.496 | 4.443 | 4.450 | 13,378,314 | -0.04(-0.80%) |
Jul 03, 2014 | 4.405 | 4.486 | 4.486 | 4.486 | 14,380,188 | +0.04(+0.90%) |
Jul 02, 2014 | 4.446 | 4.465 | 4.419 | 4.446 | 18,817,222 | -0.02(-0.36%) |
Jul 01, 2014 | 4.408 | 4.487 | 4.393 | 4.462 | 33,652,512 | +0.05(+1.13%) |
Jun 30, 2014 | 4.358 | 4.424 | 4.358 | 4.412 | 18,909,078 | +0.04(+0.87%) |
Jun 27, 2014 | 4.365 | 4.400 | 4.339 | 4.374 | 31,810,606 | +0.00(+0.11%) |
Jun 26, 2014 | 4.429 | 4.431 | 4.355 | 4.369 | 26,987,468 | -0.06(-1.34%) |
Jun 25, 2014 | 4.396 | 4.431 | 4.355 | 4.429 | 22,547,658 | +0.05(+1.03%) |
Jun 24, 2014 | 4.446 | 4.481 | 4.365 | 4.384 | 28,940,304 | -0.07(-1.55%) |
Jun 23, 2014 | 4.446 | 4.455 | 4.393 | 4.453 | 43,485,992 | -0.05(-1.16%) |
Jun 20, 2014 | 4.567 | 4.582 | 4.469 | 4.505 | 37,097,204 | -0.05(-1.09%) |
Jun 19, 2014 | 4.576 | 4.600 | 4.522 | 4.555 | 49,854,672 | -0.11(-2.31%) |
Jun 18, 2014 | 4.655 | 4.684 | 4.612 | 4.662 | 22,641,478 | -0.00(-0.10%) |
Jun 17, 2014 | 4.641 | 4.686 | 4.617 | 4.667 | 16,554,885 | +0.03(+0.67%) |
Jun 16, 2014 | 4.629 | 4.667 | 4.596 | 4.636 | 20,860,306 | -0.01(-0.31%) |
Jun 13, 2014 | 4.693 | 4.695 | 4.605 | 4.650 | 23,935,246 | +0.00(+0.10%) |
Jun 12, 2014 | 4.617 | 4.667 | 4.576 | 4.646 | 35,391,416 | +0.03(+0.62%) |
Jun 11, 2014 | 4.541 | 4.628 | 4.541 | 4.617 | 27,935,352 | +0.06(+1.31%) |
Jun 10, 2014 | 4.517 | 4.579 | 4.498 | 4.557 | 22,838,514 | +0.03(+0.63%) |
Jun 06, 2014 | 4.534 | 4.568 | 4.517 | 4.529 | 16,918,010 | +0.02(+0.37%) |
Jun 05, 2014 | 4.500 | 4.527 | 4.474 | 4.512 | 19,798,132 | +0.02(+0.42%) |
Jun 04, 2014 | 4.477 | 4.527 | 4.474 | 4.493 | 16,902,760 | +0.00(+0.11%) |
Jun 03, 2014 | 4.517 | 4.522 | 4.429 | 4.488 | 25,458,276 | -0.02(-0.42%) |
Jun 02, 2014 | 4.536 | 4.565 | 4.469 | 4.507 | 19,054,132 | -0.01(-0.32%) |
May 30, 2014 | 4.510 | 4.534 | 4.486 | 4.522 | 25,118,636 | +0.01(+0.26%) |
May 29, 2014 | 4.515 | 4.553 | 4.500 | 4.510 | 18,045,718 | -0.01(-0.16%) |
May 28, 2014 | 4.496 | 4.546 | 4.453 | 4.517 | 23,600,358 | +0.04(+0.85%) |
May 27, 2014 | 4.427 | 4.479 | 4.412 | 4.479 | 22,019,066 | +0.08(+1.78%) |
May 23, 2014 | 4.384 | 4.400 | 4.400 | 4.400 | 19,187,590 | +0.04(+0.89%) |
May 22, 2014 | 4.331 | 4.384 | 4.331 | 4.362 | 9,694,304 | +0.02(+0.48%) |
May 21, 2014 | 4.358 | 4.394 | 4.314 | 4.341 | 22,739,062 | +0.00(+0.00%) |
May 20, 2014 | 4.393 | 4.405 | 4.319 | 4.341 | 26,844,550 | -0.05(-1.16%) |
May 19, 2014 | 4.300 | 4.416 | 4.281 | 4.392 | 37,996,096 | +0.14(+3.23%) |
May 16, 2014 | 4.231 | 4.285 | 4.231 | 4.255 | 29,966,550 | -0.01(-0.22%) |
May 15, 2014 | 4.278 | 4.302 | 4.221 | 4.264 | 34,352,812 | -0.02(-0.55%) |
May 14, 2014 | 4.333 | 4.349 | 4.285 | 4.288 | 22,607,244 | -0.04(-0.98%) |
May 13, 2014 | 4.342 | 4.413 | 4.316 | 4.330 | 23,327,474 | -0.07(-1.61%) |
May 12, 2014 | 4.285 | 4.411 | 4.283 | 4.402 | 31,615,232 | +0.13(+2.94%) |
May 09, 2014 | 4.250 | 4.290 | 4.195 | 4.276 | 56,937,460 | -0.11(-2.43%) |
May 08, 2014 | 4.312 | 4.451 | 4.290 | 4.383 | 45,568,940 | +0.05(+1.23%) |
May 07, 2014 | 4.323 | 4.364 | 4.281 | 4.329 | 31,008,704 | +0.01(+0.14%) |
May 06, 2014 | 4.456 | 4.494 | 4.312 | 4.323 | 43,629,900 | -0.09(-2.04%) |
May 05, 2014 | 4.361 | 4.447 | 4.357 | 4.413 | 25,248,156 | +0.05(+1.09%) |
May 02, 2014 | 4.420 | 4.420 | 4.340 | 4.366 | 16,502,503 | -0.03(-0.75%) |
May 01, 2014 | 4.442 | 4.451 | 4.364 | 4.399 | 20,894,210 | +0.02(+0.54%) |
Apr 30, 2014 | 4.420 | 4.425 | 4.366 | 4.375 | 32,239,210 | -0.05(-1.18%) |
Apr 29, 2014 | 4.435 | 4.443 | 4.378 | 4.428 | 18,048,712 | +0.01(+0.21%) |
Apr 28, 2014 | 4.473 | 4.496 | 4.364 | 4.418 | 23,927,802 | -0.02(-0.43%) |
Apr 25, 2014 | 4.553 | 4.596 | 4.430 | 4.437 | 33,094,732 | -0.13(-2.75%) |
Apr 24, 2014 | 4.553 | 4.610 | 4.553 | 4.563 | 41,298,768 | +0.04(+0.89%) |
Apr 23, 2014 | 4.477 | 4.534 | 4.470 | 4.522 | 27,526,320 | +0.05(+1.17%) |
Apr 22, 2014 | 4.439 | 4.499 | 4.416 | 4.470 | 26,867,048 | +0.04(+0.86%) |
Apr 21, 2014 | 4.399 | 4.444 | 4.371 | 4.432 | 12,347,546 | +0.04(+0.81%) |
Apr 17, 2014 | 4.364 | 4.397 | 4.397 | 4.397 | 16,202,464 | +0.02(+0.38%) |
Apr 16, 2014 | 4.392 | 4.397 | 4.325 | 4.380 | 24,735,320 | +0.01(+0.22%) |
Apr 15, 2014 | 4.345 | 4.394 | 4.302 | 4.371 | 32,118,672 | +0.03(+0.71%) |
Apr 14, 2014 | 4.321 | 4.357 | 4.293 | 4.340 | 30,621,014 | +0.05(+1.10%) |
Apr 11, 2014 | 4.321 | 4.387 | 4.236 | 4.293 | 37,264,404 | -0.06(-1.41%) |
Apr 10, 2014 | 4.444 | 4.506 | 4.340 | 4.354 | 39,155,816 | -0.11(-2.44%) |
Apr 09, 2014 | 4.489 | 4.527 | 4.428 | 4.463 | 44,496,964 | -0.00(-0.11%) |
Apr 08, 2014 | 4.314 | 4.480 | 4.307 | 4.468 | 49,527,324 | +0.15(+3.57%) |
Apr 07, 2014 | 4.302 | 4.397 | 4.278 | 4.314 | 45,115,488 | +0.01(+0.33%) |
Apr 04, 2014 | 4.461 | 4.487 | 4.280 | 4.300 | 38,839,084 | -0.14(-3.10%) |
Apr 03, 2014 | 4.399 | 4.545 | 4.397 | 4.437 | 63,229,436 | +0.05(+1.08%) |
Apr 02, 2014 | 4.418 | 4.428 | 4.371 | 4.390 | 25,311,202 | -0.03(-0.64%) |
Apr 01, 2014 | 4.378 | 4.470 | 4.326 | 4.418 | 69,192,160 | +0.18(+4.13%) |
Mar 31, 2014 | 4.248 | 4.285 | 4.218 | 4.243 | 28,852,560 | +0.00(+0.06%) |
Mar 28, 2014 | 4.207 | 4.266 | 4.195 | 4.240 | 42,089,076 | +0.03(+0.62%) |
Mar 27, 2014 | 4.262 | 4.297 | 4.166 | 4.214 | 56,776,772 | -0.06(-1.33%) |
Mar 26, 2014 | 4.411 | 4.494 | 4.233 | 4.271 | 58,787,004 | -0.10(-2.28%) |
Mar 25, 2014 | 4.418 | 4.423 | 4.338 | 4.371 | 32,088,126 | +0.00(+0.00%) |
Mar 24, 2014 | 4.394 | 4.430 | 4.307 | 4.371 | 32,301,752 | -0.02(-0.49%) |
Mar 21, 2014 | 4.437 | 4.473 | 4.373 | 4.392 | 59,743,188 | -0.01(-0.16%) |
Mar 20, 2014 | 4.373 | 4.437 | 4.354 | 4.399 | 20,218,348 | +0.00(+0.08%) |
Mar 19, 2014 | 4.354 | 4.480 | 4.342 | 4.396 | 38,641,880 | +0.07(+1.73%) |
Mar 18, 2014 | 4.238 | 4.349 | 4.219 | 4.321 | 30,990,704 | +0.10(+2.36%) |
Mar 17, 2014 | 4.233 | 4.264 | 4.217 | 4.221 | 31,605,434 | +0.00(+0.00%) |
Mar 14, 2014 | 4.160 | 4.259 | 4.160 | 4.221 | 48,549,352 | +0.02(+0.45%) |
Mar 13, 2014 | 4.349 | 4.366 | 4.181 | 4.203 | 40,647,796 | -0.14(-3.17%) |
Mar 12, 2014 | 4.307 | 4.366 | 4.290 | 4.340 | 25,261,512 | +0.01(+0.27%) |
Mar 11, 2014 | 4.307 | 4.366 | 4.293 | 4.328 | 31,365,050 | +0.04(+0.99%) |
Mar 10, 2014 | 4.335 | 4.354 | 4.266 | 4.285 | 31,751,684 | -0.06(-1.47%) |
Mar 07, 2014 | 4.373 | 4.380 | 4.315 | 4.349 | 28,330,488 | -0.00(-0.11%) |
Mar 06, 2014 | 4.423 | 4.447 | 4.347 | 4.354 | 30,618,124 | -0.06(-1.39%) |
Mar 05, 2014 | 4.373 | 4.418 | 4.354 | 4.416 | 25,423,208 | +0.04(+0.87%) |
Mar 04, 2014 | 4.354 | 4.406 | 4.347 | 4.378 | 27,474,302 | +0.05(+1.04%) |
Mar 03, 2014 | 4.257 | 4.333 | 4.219 | 4.333 | 39,674,248 | -0.02(-0.49%) |
Feb 28, 2014 | 4.359 | 4.402 | 4.293 | 4.354 | 33,948,508 | -0.03(-0.65%) |
Feb 27, 2014 | 4.432 | 4.477 | 4.371 | 4.383 | 41,027,612 | -0.05(-1.12%) |
Feb 26, 2014 | 4.430 | 4.496 | 4.418 | 4.432 | 38,045,696 | -0.01(-0.16%) |
Feb 25, 2014 | 4.454 | 4.473 | 4.392 | 4.439 | 25,562,628 | -0.02(-0.45%) |
Feb 24, 2014 | 4.394 | 4.493 | 4.366 | 4.460 | 42,732,992 | +0.06(+1.45%) |
Feb 21, 2014 | 4.422 | 4.478 | 4.368 | 4.396 | 47,815,244 | -0.03(-0.75%) |
Feb 20, 2014 | 4.287 | 4.437 | 4.280 | 4.429 | 42,185,772 | +0.15(+3.53%) |
Feb 19, 2014 | 4.221 | 4.316 | 4.203 | 4.278 | 47,738,124 | +0.06(+1.34%) |
Feb 18, 2014 | 4.226 | 4.240 | 4.186 | 4.221 | 45,471,316 | -0.00(-0.06%) |
Feb 14, 2014 | 4.056 | 4.224 | 4.224 | 4.224 | 86,665,376 | +0.13(+3.17%) |
Feb 13, 2014 | 4.068 | 4.118 | 3.997 | 4.094 | 95,707,880 | +0.15(+3.70%) |
Feb 12, 2014 | 3.844 | 3.912 | 3.844 | 3.948 | 78,363,320 | +0.12(+3.02%) |
Feb 11, 2014 | 3.776 | 3.842 | 3.757 | 3.832 | 24,950,846 | +0.08(+2.07%) |
Feb 10, 2014 | 3.738 | 3.804 | 3.734 | 3.754 | 34,376,960 | +0.01(+0.32%) |
Feb 07, 2014 | 3.698 | 3.747 | 3.665 | 3.743 | 16,682,084 | +0.05(+1.47%) |
Feb 06, 2014 | 3.646 | 3.698 | 3.641 | 3.688 | 17,780,102 | +0.05(+1.30%) |
Feb 05, 2014 | 3.648 | 3.660 | 3.613 | 3.641 | 22,741,812 | -0.03(-0.90%) |
Feb 04, 2014 | 3.651 | 3.681 | 3.632 | 3.674 | 29,755,762 | +0.02(+0.58%) |
Feb 03, 2014 | 3.728 | 3.733 | 3.639 | 3.653 | 45,694,516 | -0.05(-1.34%) |
Jan 31, 2014 | 3.655 | 3.724 | 3.653 | 3.703 | 35,549,408 | -0.00(-0.13%) |
Jan 30, 2014 | 3.667 | 3.714 | 3.655 | 3.707 | 21,463,440 | +0.06(+1.68%) |
Jan 29, 2014 | 3.667 | 3.688 | 3.644 | 3.646 | 17,243,286 | -0.04(-0.96%) |
Jan 28, 2014 | 3.639 | 3.684 | 3.625 | 3.681 | 17,808,716 | +0.04(+0.97%) |
Jan 27, 2014 | 3.670 | 3.721 | 3.625 | 3.646 | 24,785,736 | -0.02(-0.64%) |
Jan 24, 2014 | 3.736 | 3.750 | 3.670 | 3.670 | 26,316,226 | -0.10(-2.57%) |
Jan 23, 2014 | 3.769 | 3.809 | 3.738 | 3.766 | 19,614,334 | -0.01(-0.37%) |
Jan 22, 2014 | 3.792 | 3.797 | 3.736 | 3.780 | 35,824,332 | -0.00(-0.12%) |
Jan 21, 2014 | 3.776 | 3.809 | 3.745 | 3.785 | 26,077,618 | +0.01(+0.38%) |
Jan 17, 2014 | 3.787 | 3.771 | 3.771 | 3.771 | 36,085,132 | -0.02(-0.44%) |
Jan 16, 2014 | 3.776 | 3.795 | 3.759 | 3.787 | 23,388,058 | +0.01(+0.31%) |
Jan 15, 2014 | 3.736 | 3.789 | 3.736 | 3.776 | 18,551,964 | +0.04(+1.07%) |
Jan 14, 2014 | 3.641 | 3.743 | 3.625 | 3.736 | 25,635,124 | +0.11(+3.13%) |
Jan 13, 2014 | 3.710 | 3.732 | 3.615 | 3.622 | 25,794,980 | -0.09(-2.35%) |
Jan 10, 2014 | 3.726 | 3.752 | 3.677 | 3.710 | 23,162,050 | -0.00(-0.13%) |
Jan 09, 2014 | 3.799 | 3.806 | 3.703 | 3.714 | 30,972,042 | -0.14(-3.73%) |
Jan 08, 2014 | 3.820 | 3.877 | 3.806 | 3.858 | 32,677,826 | +0.05(+1.36%) |
Jan 07, 2014 | 3.783 | 3.820 | 3.756 | 3.806 | 35,315,484 | +0.06(+1.64%) |
Jan 06, 2014 | 3.733 | 3.773 | 3.698 | 3.745 | 43,393,828 | +0.05(+1.34%) |
Jan 03, 2014 | 3.747 | 3.754 | 3.684 | 3.695 | 27,491,222 | -0.04(-1.20%) |
Jan 02, 2014 | 3.754 | 3.769 | 3.707 | 3.740 | 27,564,318 | -0.04(-1.00%) |
Dec 31, 2013 | 3.773 | 3.778 | 3.778 | 3.778 | 24,994,148 | +0.01(+0.31%) |
Dec 30, 2013 | 3.719 | 3.769 | 3.714 | 3.766 | 25,871,246 | +0.05(+1.33%) |
Dec 27, 2013 | 3.714 | 3.724 | 3.693 | 3.717 | 22,365,256 | +0.02(+0.57%) |
Dec 26, 2013 | 3.745 | 3.756 | 3.686 | 3.695 | 17,856,136 | -0.04(-0.95%) |
Dec 24, 2013 | 3.743 | 3.743 | 3.693 | 3.731 | 8,438,383 | +0.01(+0.25%) |
Dec 23, 2013 | 3.721 | 3.752 | 3.691 | 3.721 | 17,791,276 | +0.02(+0.61%) |
Dec 20, 2013 | 3.639 | 3.703 | 3.625 | 3.699 | 40,503,620 | +0.07(+1.98%) |
Dec 19, 2013 | 3.608 | 3.632 | 3.585 | 3.627 | 27,353,738 | +0.01(+0.39%) |
Dec 18, 2013 | 3.570 | 3.620 | 3.526 | 3.613 | 45,183,956 | +0.05(+1.39%) |
Dec 17, 2013 | 3.545 | 3.573 | 3.514 | 3.563 | 29,015,320 | +0.02(+0.47%) |
Dec 16, 2013 | 3.553 | 3.578 | 3.542 | 3.547 | 25,189,640 | +0.00(+0.13%) |
Dec 13, 2013 | 3.570 | 3.596 | 3.537 | 3.542 | 19,568,336 | -0.02(-0.60%) |
Dec 12, 2013 | 3.627 | 3.641 | 3.556 | 3.563 | 27,392,350 | -0.07(-1.95%) |
Dec 11, 2013 | 3.677 | 3.681 | 3.627 | 3.634 | 43,903,840 | -0.04(-0.96%) |
Dec 10, 2013 | 3.587 | 3.686 | 3.582 | 3.670 | 55,576,704 | +0.08(+2.33%) |
Dec 09, 2013 | 3.644 | 3.660 | 3.580 | 3.586 | 40,832,088 | -0.06(-1.71%) |
Dec 06, 2013 | 3.747 | 3.747 | 3.639 | 3.648 | 0 | -0.05(-1.46%) |
Dec 05, 2013 | 3.771 | 3.771 | 3.698 | 3.703 | 0 | -0.06(-1.63%) |
Dec 04, 2013 | 3.703 | 3.771 | 3.692 | 3.764 | 52,280,728 | +0.05(+1.40%) |
Dec 03, 2013 | 3.714 | 3.763 | 3.693 | 3.712 | 30,801,780 | -0.00(-0.06%) |
Dec 02, 2013 | 3.665 | 3.740 | 3.658 | 3.714 | 39,633,636 | +0.04(+0.96%) |
Nov 29, 2013 | 3.703 | 3.712 | 3.655 | 3.679 | 0 | -0.02(-0.64%) |
Nov 27, 2013 | 3.686 | 3.713 | 3.662 | 3.703 | 0 | +0.01(+0.38%) |
Nov 26, 2013 | 3.698 | 3.727 | 3.673 | 3.688 | 79,790,472 | +0.03(+0.84%) |
Nov 25, 2013 | 3.580 | 3.662 | 3.580 | 3.658 | 26,296,838 | +0.08(+2.17%) |
Nov 22, 2013 | 3.620 | 3.620 | 3.573 | 3.580 | 0 | -0.04(-0.98%) |
Nov 21, 2013 | 3.592 | 3.622 | 3.575 | 3.615 | 22,627,456 | +0.03(+0.79%) |
Nov 20, 2013 | 3.644 | 3.653 | 3.580 | 3.587 | 21,707,700 | -0.05(-1.49%) |
Nov 19, 2013 | 3.684 | 3.717 | 3.637 | 3.641 | 0 | -0.06(-1.62%) |
Nov 18, 2013 | 3.711 | 3.744 | 3.692 | 3.701 | 33,780,632 | -0.09(-2.41%) |
Nov 15, 2013 | 3.819 | 3.823 | 3.755 | 3.793 | 0 | -0.01(-0.31%) |
Nov 14, 2013 | 3.776 | 3.827 | 3.774 | 3.805 | 32,808,398 | +0.02(+0.43%) |
Nov 13, 2013 | 3.678 | 3.788 | 3.671 | 3.788 | 35,459,632 | +0.10(+2.77%) |
Nov 12, 2013 | 3.697 | 3.718 | 3.645 | 3.686 | 0 | +0.01(+0.16%) |
Nov 11, 2013 | 3.636 | 3.690 | 3.629 | 3.680 | 31,721,512 | +0.03(+0.84%) |
Nov 08, 2013 | 3.518 | 3.661 | 3.503 | 3.650 | 0 | +0.24(+6.98%) |
Nov 07, 2013 | 3.483 | 3.493 | 3.406 | 3.412 | 58,538,936 | -0.08(-2.38%) |
Nov 06, 2013 | 3.471 | 3.497 | 3.436 | 3.495 | 21,107,494 | +0.02(+0.68%) |
Nov 05, 2013 | 3.455 | 3.487 | 3.418 | 3.471 | 44,999,000 | -0.00(-0.13%) |
Nov 04, 2013 | 3.591 | 3.591 | 3.469 | 3.476 | 43,723,916 | -0.10(-2.85%) |
Nov 01, 2013 | 3.582 | 3.596 | 3.554 | 3.578 | 0 | +0.02(+0.43%) |
Oct 31, 2013 | 3.575 | 3.601 | 3.556 | 3.563 | 31,246,356 | -0.01(-0.20%) |
Oct 30, 2013 | 3.584 | 3.601 | 3.540 | 3.570 | 21,744,306 | -0.00(-0.07%) |
Oct 29, 2013 | 3.563 | 3.579 | 3.530 | 3.572 | 41,342,316 | +0.00(+0.13%) |
Oct 28, 2013 | 3.570 | 3.586 | 3.518 | 3.568 | 39,731,040 | -0.01(-0.20%) |
Oct 25, 2013 | 3.629 | 3.631 | 3.563 | 3.575 | 0 | -0.03(-0.94%) |
Oct 24, 2013 | 3.645 | 3.669 | 3.604 | 3.609 | 25,198,578 | -0.03(-0.75%) |
Oct 23, 2013 | 3.692 | 3.692 | 3.624 | 3.636 | 26,881,206 | -0.06(-1.71%) |
Oct 22, 2013 | 3.718 | 3.720 | 3.666 | 3.699 | 19,120,198 | -0.02(-0.50%) |
Oct 21, 2013 | 3.753 | 3.755 | 3.706 | 3.718 | 20,784,550 | +0.01(+0.25%) |
Oct 18, 2013 | 3.659 | 3.720 | 3.645 | 3.708 | 27,185,494 | +0.04(+1.15%) |
Oct 17, 2013 | 3.631 | 3.676 | 3.631 | 3.666 | 22,736,364 | +0.01(+0.19%) |
Oct 16, 2013 | 3.636 | 3.673 | 3.631 | 3.659 | 22,242,892 | +0.04(+1.23%) |
Oct 15, 2013 | 3.633 | 3.654 | 3.612 | 3.615 | 22,246,422 | -0.02(-0.52%) |
Oct 14, 2013 | 3.570 | 3.633 | 3.570 | 3.633 | 17,741,962 | +0.05(+1.51%) |
Oct 11, 2013 | 3.554 | 3.598 | 3.542 | 3.579 | 0 | -0.03(-0.81%) |
Oct 10, 2013 | 3.596 | 3.619 | 3.570 | 3.609 | 23,745,224 | +0.04(+1.08%) |
Oct 09, 2013 | 3.650 | 3.652 | 3.551 | 3.570 | 0 | -0.06(-1.55%) |
Oct 08, 2013 | 3.647 | 3.699 | 3.598 | 3.626 | 30,961,930 | -0.03(-0.83%) |
Oct 07, 2013 | 3.643 | 3.683 | 3.624 | 3.657 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 3.603 | 3.687 | 3.593 | 3.657 | 26,243,602 | +0.05(+1.37%) |
Oct 03, 2013 | 3.647 | 3.681 | 3.590 | 3.608 | 46,543,148 | -0.04(-1.03%) |
Oct 02, 2013 | 3.610 | 3.659 | 3.610 | 3.645 | 17,229,516 | -0.00(-0.06%) |
Oct 01, 2013 | 3.654 | 3.672 | 3.627 | 3.647 | 24,181,028 | -0.00(-0.06%) |
Sep 30, 2013 | 3.617 | 3.676 | 3.596 | 3.650 | 24,143,862 | -0.00(-0.13%) |
Sep 27, 2013 | 3.647 | 3.678 | 3.633 | 3.654 | 0 | -0.02(-0.57%) |
Sep 26, 2013 | 3.697 | 3.704 | 3.654 | 3.676 | 15,840,247 | -0.01(-0.35%) |
Sep 25, 2013 | 3.676 | 3.715 | 3.659 | 3.688 | 24,845,764 | +0.01(+0.16%) |
Sep 24, 2013 | 3.671 | 3.697 | 3.650 | 3.683 | 24,244,616 | +0.01(+0.38%) |
Sep 23, 2013 | 3.701 | 3.732 | 3.647 | 3.669 | 28,896,594 | -0.04(-0.98%) |
Sep 20, 2013 | 3.746 | 3.769 | 3.697 | 3.705 | 0 | -0.03(-0.82%) |
Sep 19, 2013 | 3.769 | 3.776 | 3.720 | 3.735 | 24,255,026 | -0.02(-0.46%) |
Sep 18, 2013 | 3.722 | 3.762 | 3.704 | 3.753 | 28,568,104 | +0.03(+0.88%) |
Sep 17, 2013 | 3.722 | 3.751 | 3.706 | 3.720 | 0 | +0.01(+0.32%) |
Sep 16, 2013 | 3.734 | 3.762 | 3.704 | 3.708 | 25,107,378 | +0.00(+0.06%) |
Sep 13, 2013 | 3.694 | 3.722 | 3.669 | 3.706 | 0 | +0.02(+0.64%) |
Sep 12, 2013 | 3.666 | 3.730 | 3.666 | 3.683 | 32,380,640 | -0.00(-0.06%) |
Sep 11, 2013 | 3.619 | 3.694 | 3.594 | 3.685 | 42,224,184 | +0.06(+1.68%) |
Sep 10, 2013 | 3.575 | 3.626 | 3.558 | 3.624 | 31,124,374 | +0.08(+2.15%) |
Sep 09, 2013 | 3.518 | 3.549 | 3.509 | 3.548 | 26,151,550 | +0.06(+1.65%) |
Sep 06, 2013 | 3.507 | 3.525 | 3.463 | 3.490 | 0 | -0.01(-0.40%) |
Sep 05, 2013 | 3.481 | 3.518 | 3.479 | 3.504 | 18,516,436 | +0.01(+0.27%) |
Sep 04, 2013 | 3.462 | 3.516 | 3.457 | 3.495 | 23,669,750 | +0.03(+0.95%) |