Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 4.723 | 4.757 | 4.688 | 4.734 | 3,353,993 | +0.01(+0.24%) |
Mar 28, 2014 | 4.711 | 4.757 | 4.694 | 4.723 | 2,283,852 | +0.01(+0.24%) |
Mar 27, 2014 | 4.648 | 4.751 | 4.643 | 4.711 | 4,808,331 | +0.05(+1.11%) |
Mar 26, 2014 | 4.757 | 4.769 | 4.643 | 4.660 | 5,115,068 | -0.10(-2.05%) |
Mar 25, 2014 | 4.740 | 4.769 | 4.723 | 4.757 | 6,967,668 | +0.02(+0.48%) |
Mar 24, 2014 | 4.774 | 4.777 | 4.720 | 4.734 | 5,533,892 | -0.06(-1.20%) |
Mar 21, 2014 | 4.740 | 4.809 | 4.728 | 4.792 | 6,508,900 | +0.08(+1.70%) |
Mar 20, 2014 | 4.733 | 4.766 | 4.662 | 4.711 | 8,788,971 | -0.01(-0.23%) |
Mar 19, 2014 | 4.871 | 4.929 | 4.675 | 4.722 | 12,711,079 | -0.15(-3.06%) |
Mar 18, 2014 | 4.860 | 4.902 | 4.827 | 4.871 | 5,005,723 | +0.00(+0.00%) |
Mar 17, 2014 | 4.915 | 4.932 | 4.860 | 4.871 | 3,601,141 | -0.05(-1.01%) |
Mar 14, 2014 | 4.926 | 4.997 | 4.893 | 4.921 | 5,488,822 | +0.01(+0.11%) |
Mar 13, 2014 | 4.827 | 4.926 | 4.827 | 4.915 | 8,530,240 | +0.09(+1.83%) |
Mar 12, 2014 | 4.728 | 4.827 | 4.709 | 4.827 | 4,000,469 | +0.12(+2.46%) |
Mar 11, 2014 | 4.750 | 4.761 | 4.700 | 4.711 | 2,967,257 | -0.02(-0.35%) |
Mar 10, 2014 | 4.689 | 4.736 | 4.673 | 4.728 | 4,773,289 | +0.06(+1.18%) |
Mar 07, 2014 | 4.805 | 4.805 | 4.662 | 4.673 | 9,021,731 | -0.17(-3.53%) |
Mar 06, 2014 | 4.888 | 4.915 | 4.844 | 4.844 | 5,049,271 | -0.05(-1.01%) |
Mar 05, 2014 | 4.904 | 4.915 | 4.882 | 4.893 | 3,721,379 | +0.01(+0.11%) |
Mar 04, 2014 | 4.893 | 4.904 | 4.838 | 4.888 | 6,212,874 | +0.00(+0.00%) |
Mar 03, 2014 | 4.866 | 4.910 | 4.860 | 4.888 | 4,777,217 | +0.03(+0.68%) |
Feb 28, 2014 | 4.871 | 4.893 | 4.822 | 4.855 | 5,794,214 | -0.01(-0.11%) |
Feb 27, 2014 | 4.899 | 4.899 | 4.833 | 4.860 | 3,285,432 | -0.02(-0.34%) |
Feb 26, 2014 | 4.800 | 4.882 | 4.794 | 4.877 | 4,195,468 | +0.08(+1.73%) |
Feb 25, 2014 | 4.789 | 4.822 | 4.761 | 4.794 | 3,847,187 | +0.02(+0.46%) |
Feb 24, 2014 | 4.766 | 4.800 | 4.750 | 4.772 | 3,287,489 | +0.02(+0.35%) |
Feb 21, 2014 | 4.755 | 4.811 | 4.739 | 4.755 | 4,058,130 | -0.02(-0.46%) |
Feb 20, 2014 | 4.789 | 4.838 | 4.747 | 4.777 | 2,900,554 | -0.02(-0.35%) |
Feb 19, 2014 | 4.855 | 4.926 | 4.789 | 4.794 | 5,068,095 | -0.07(-1.36%) |
Feb 18, 2014 | 4.728 | 4.860 | 4.706 | 4.860 | 4,651,040 | +0.12(+2.56%) |
Feb 14, 2014 | 4.744 | 4.739 | 4.739 | 4.739 | 3,167,628 | +0.00(+0.00%) |
Feb 13, 2014 | 4.629 | 4.750 | 4.623 | 4.739 | 4,883,010 | +0.11(+2.38%) |
Feb 12, 2014 | 4.645 | 4.673 | 4.612 | 4.629 | 3,863,852 | -0.03(-0.59%) |
Feb 11, 2014 | 4.667 | 4.711 | 4.568 | 4.656 | 9,229,841 | +0.03(+0.72%) |
Feb 10, 2014 | 4.606 | 4.634 | 4.551 | 4.623 | 4,931,897 | +0.02(+0.48%) |
Feb 07, 2014 | 4.584 | 4.629 | 4.573 | 4.601 | 5,105,675 | +0.05(+1.09%) |
Feb 06, 2014 | 4.612 | 4.634 | 4.480 | 4.551 | 10,779,547 | -0.03(-0.72%) |
Feb 05, 2014 | 4.524 | 4.612 | 4.513 | 4.584 | 6,819,842 | +0.05(+1.10%) |
Feb 04, 2014 | 4.485 | 4.603 | 4.469 | 4.535 | 9,604,220 | +0.07(+1.48%) |
Feb 03, 2014 | 4.380 | 4.474 | 4.342 | 4.469 | 10,788,257 | +0.10(+2.27%) |
Jan 31, 2014 | 4.336 | 4.435 | 4.325 | 4.369 | 5,653,674 | +0.02(+0.51%) |
Jan 30, 2014 | 4.325 | 4.364 | 4.287 | 4.347 | 5,016,346 | +0.02(+0.51%) |
Jan 29, 2014 | 4.303 | 4.364 | 4.259 | 4.325 | 3,813,520 | +0.01(+0.13%) |
Jan 28, 2014 | 4.314 | 4.358 | 4.281 | 4.320 | 4,131,916 | +0.00(+0.00%) |
Jan 27, 2014 | 4.380 | 4.391 | 4.259 | 4.320 | 3,220,196 | -0.06(-1.39%) |
Jan 24, 2014 | 4.353 | 4.402 | 4.347 | 4.380 | 4,191,024 | +0.03(+0.63%) |
Jan 23, 2014 | 4.237 | 4.380 | 4.237 | 4.353 | 6,260,293 | +0.13(+3.14%) |
Jan 22, 2014 | 4.220 | 4.245 | 4.204 | 4.220 | 3,070,955 | -0.01(-0.13%) |
Jan 21, 2014 | 4.204 | 4.258 | 4.198 | 4.226 | 3,216,717 | +0.03(+0.79%) |
Jan 17, 2014 | 4.193 | 4.193 | 4.193 | 4.193 | 5,065,668 | +0.01(+0.26%) |
Jan 16, 2014 | 4.204 | 4.237 | 4.176 | 4.182 | 3,528,553 | -0.03(-0.66%) |
Jan 15, 2014 | 4.226 | 4.237 | 4.204 | 4.209 | 2,846,831 | -0.02(-0.39%) |
Jan 14, 2014 | 4.325 | 4.325 | 4.204 | 4.226 | 3,668,384 | -0.10(-2.42%) |
Jan 13, 2014 | 4.237 | 4.336 | 4.226 | 4.331 | 4,743,065 | +0.08(+1.95%) |
Jan 10, 2014 | 4.182 | 4.259 | 4.168 | 4.248 | 5,528,671 | +0.09(+2.12%) |
Jan 09, 2014 | 4.220 | 4.237 | 4.149 | 4.160 | 3,768,920 | -0.04(-1.05%) |
Jan 08, 2014 | 4.248 | 4.248 | 4.171 | 4.204 | 5,776,082 | -0.07(-1.55%) |
Jan 07, 2014 | 4.264 | 4.303 | 4.229 | 4.270 | 7,099,467 | +0.01(+0.13%) |
Jan 06, 2014 | 4.231 | 4.303 | 4.226 | 4.264 | 4,216,249 | +0.04(+0.91%) |
Jan 03, 2014 | 4.182 | 4.259 | 4.154 | 4.226 | 4,165,429 | +0.05(+1.19%) |
Jan 02, 2014 | 4.093 | 4.193 | 4.082 | 4.176 | 5,593,568 | +0.09(+2.16%) |
Dec 31, 2013 | 4.038 | 4.088 | 4.088 | 4.088 | 5,389,047 | +0.03(+0.82%) |
Dec 30, 2013 | 4.088 | 4.121 | 4.044 | 4.055 | 6,272,070 | -0.04(-1.08%) |
Dec 27, 2013 | 4.182 | 4.187 | 4.088 | 4.099 | 4,713,203 | -0.06(-1.46%) |
Dec 26, 2013 | 4.198 | 4.215 | 4.149 | 4.160 | 4,274,729 | -0.03(-0.79%) |
Dec 24, 2013 | 4.209 | 4.248 | 4.193 | 4.193 | 2,152,892 | -0.05(-1.17%) |
Dec 23, 2013 | 4.104 | 4.262 | 4.093 | 4.242 | 11,038,180 | +0.12(+2.95%) |
Dec 20, 2013 | 4.033 | 4.138 | 4.022 | 4.121 | 10,457,217 | +0.11(+2.75%) |
Dec 19, 2013 | 4.082 | 4.093 | 4.000 | 4.011 | 5,560,926 | -0.10(-2.55%) |
Dec 18, 2013 | 4.055 | 4.149 | 3.978 | 4.115 | 6,505,548 | +0.05(+1.22%) |
Dec 17, 2013 | 3.972 | 4.066 | 3.972 | 4.066 | 4,403,209 | +0.07(+1.66%) |
Dec 16, 2013 | 4.044 | 4.060 | 3.983 | 4.000 | 6,455,680 | -0.04(-1.09%) |
Dec 13, 2013 | 4.027 | 4.082 | 4.027 | 4.044 | 5,129,545 | +0.01(+0.27%) |
Dec 12, 2013 | 4.027 | 4.064 | 3.969 | 4.033 | 6,797,325 | -0.01(-0.26%) |
Dec 11, 2013 | 4.117 | 4.117 | 4.012 | 4.043 | 6,366,680 | -0.08(-1.92%) |
Dec 10, 2013 | 4.080 | 4.181 | 4.080 | 4.123 | 4,554,094 | +0.08(+1.96%) |
Dec 09, 2013 | 3.959 | 4.059 | 3.943 | 4.043 | 6,810,970 | +0.11(+2.82%) |
Dec 06, 2013 | 3.975 | 4.004 | 3.885 | 3.932 | 6,026,531 | -0.03(-0.80%) |
Dec 05, 2013 | 3.953 | 3.975 | 3.927 | 3.964 | 5,977,952 | -0.01(-0.27%) |
Dec 04, 2013 | 4.033 | 4.033 | 3.938 | 3.975 | 9,209,310 | -0.12(-2.84%) |
Dec 03, 2013 | 4.128 | 4.141 | 4.054 | 4.091 | 6,025,065 | -0.04(-0.90%) |
Dec 02, 2013 | 4.228 | 4.228 | 4.123 | 4.128 | 4,397,445 | -0.10(-2.37%) |
Nov 29, 2013 | 4.244 | 4.265 | 4.228 | 4.228 | 1,723,904 | -0.01(-0.12%) |
Nov 27, 2013 | 4.223 | 4.255 | 4.218 | 4.234 | 4,719,331 | +0.01(+0.25%) |
Nov 26, 2013 | 4.292 | 4.318 | 4.218 | 4.223 | 3,992,289 | -0.08(-1.84%) |
Nov 25, 2013 | 4.239 | 4.345 | 4.239 | 4.302 | 4,608,384 | +0.05(+1.24%) |
Nov 22, 2013 | 4.218 | 4.260 | 4.191 | 4.249 | 5,602,300 | +0.03(+0.63%) |
Nov 21, 2013 | 4.244 | 4.265 | 4.202 | 4.223 | 5,137,958 | -0.02(-0.50%) |
Nov 20, 2013 | 4.271 | 4.300 | 4.210 | 4.244 | 5,034,083 | -0.02(-0.37%) |
Nov 19, 2013 | 4.318 | 4.360 | 4.244 | 4.260 | 3,608,600 | -0.07(-1.59%) |
Nov 18, 2013 | 4.376 | 4.397 | 4.323 | 4.329 | 3,819,113 | -0.04(-0.97%) |
Nov 15, 2013 | 4.403 | 4.456 | 4.371 | 4.371 | 3,175,737 | -0.04(-0.96%) |
Nov 14, 2013 | 4.334 | 4.440 | 4.318 | 4.413 | 4,937,322 | +0.16(+3.73%) |
Nov 12, 2013 | 4.202 | 4.255 | 4.191 | 4.255 | 5,248,305 | +0.03(+0.75%) |
Nov 11, 2013 | 4.234 | 4.255 | 4.197 | 4.223 | 4,636,457 | -0.02(-0.50%) |
Nov 08, 2013 | 4.397 | 4.413 | 4.191 | 4.244 | 9,878,878 | -0.22(-4.86%) |
Nov 07, 2013 | 4.424 | 4.471 | 4.397 | 4.461 | 3,894,637 | +0.04(+0.96%) |
Nov 06, 2013 | 4.403 | 4.461 | 4.395 | 4.419 | 5,409,022 | +0.03(+0.72%) |
Nov 05, 2013 | 4.471 | 4.498 | 4.376 | 4.387 | 10,580,575 | -0.10(-2.24%) |
Nov 04, 2013 | 4.503 | 4.535 | 4.461 | 4.487 | 6,686,729 | -0.02(-0.47%) |
Nov 01, 2013 | 4.477 | 4.519 | 4.450 | 4.508 | 4,353,005 | +0.02(+0.47%) |
Oct 31, 2013 | 4.503 | 4.535 | 4.471 | 4.487 | 4,092,978 | -0.02(-0.47%) |
Oct 30, 2013 | 4.508 | 4.567 | 4.466 | 4.508 | 5,096,501 | +0.02(+0.47%) |
Oct 29, 2013 | 4.567 | 4.567 | 4.430 | 4.487 | 8,641,847 | -0.12(-2.64%) |
Oct 28, 2013 | 4.635 | 4.651 | 4.577 | 4.609 | 4,502,660 | -0.02(-0.46%) |
Oct 25, 2013 | 4.635 | 4.667 | 4.590 | 4.630 | 7,411,887 | +0.04(+0.92%) |
Oct 24, 2013 | 4.651 | 4.672 | 4.577 | 4.588 | 6,570,217 | -0.03(-0.57%) |
Oct 23, 2013 | 4.662 | 4.693 | 4.609 | 4.614 | 6,170,130 | -0.06(-1.36%) |
Oct 22, 2013 | 4.540 | 4.693 | 4.540 | 4.678 | 10,885,152 | +0.16(+3.63%) |
Oct 21, 2013 | 4.508 | 4.545 | 4.493 | 4.514 | 17,630,140 | +0.03(+0.59%) |
Oct 18, 2013 | 4.519 | 4.524 | 4.458 | 4.487 | 8,958,084 | +0.02(+0.47%) |
Oct 17, 2013 | 4.471 | 4.535 | 4.392 | 4.466 | 13,526,596 | +0.10(+2.18%) |
Oct 16, 2013 | 4.329 | 4.413 | 4.297 | 4.371 | 7,011,011 | +0.06(+1.47%) |
Oct 15, 2013 | 4.249 | 4.318 | 4.239 | 4.308 | 6,629,144 | +0.04(+0.99%) |
Oct 14, 2013 | 4.323 | 4.350 | 4.239 | 4.265 | 6,290,063 | -0.08(-1.94%) |
Oct 11, 2013 | 4.345 | 4.360 | 4.310 | 4.350 | 6,418,714 | +0.05(+1.11%) |
Oct 10, 2013 | 4.339 | 4.345 | 4.271 | 4.302 | 5,325,230 | +0.02(+0.37%) |
Oct 09, 2013 | 4.255 | 4.334 | 4.239 | 4.286 | 7,526,497 | +0.03(+0.62%) |
Oct 08, 2013 | 4.329 | 4.355 | 4.234 | 4.260 | 5,725,938 | -0.08(-1.83%) |
Oct 07, 2013 | 4.297 | 4.382 | 4.286 | 4.339 | 5,399,017 | +0.03(+0.74%) |
Oct 04, 2013 | 4.302 | 4.350 | 4.260 | 4.308 | 7,449,269 | -0.01(-0.24%) |
Oct 03, 2013 | 4.355 | 4.376 | 4.292 | 4.318 | 3,197,899 | -0.05(-1.21%) |
Oct 02, 2013 | 4.313 | 4.424 | 4.308 | 4.371 | 4,527,347 | +0.02(+0.49%) |
Oct 01, 2013 | 4.281 | 4.355 | 4.265 | 4.350 | 7,344,962 | +0.08(+1.86%) |
Sep 27, 2013 | 4.281 | 4.318 | 4.234 | 4.271 | 4,075,193 | -0.01(-0.25%) |
Sep 26, 2013 | 4.334 | 4.355 | 4.244 | 4.281 | 5,466,000 | -0.06(-1.46%) |
Sep 25, 2013 | 4.292 | 4.345 | 4.276 | 4.345 | 4,723,532 | +0.06(+1.48%) |
Sep 24, 2013 | 4.234 | 4.302 | 4.218 | 4.281 | 7,553,025 | +0.05(+1.25%) |
Sep 23, 2013 | 4.202 | 4.286 | 4.181 | 4.228 | 6,226,856 | +0.03(+0.63%) |
Sep 20, 2013 | 4.249 | 4.260 | 4.175 | 4.202 | 9,659,855 | -0.07(-1.73%) |
Sep 19, 2013 | 4.372 | 4.479 | 4.218 | 4.276 | 14,956,891 | -0.05(-1.06%) |
Sep 18, 2013 | 4.093 | 4.367 | 4.086 | 4.322 | 13,346,756 | +0.22(+5.45%) |
Sep 17, 2013 | 4.119 | 4.174 | 4.078 | 4.098 | 4,401,052 | -0.01(-0.25%) |
Sep 16, 2013 | 4.159 | 4.200 | 4.083 | 4.108 | 5,536,067 | +0.04(+0.87%) |
Sep 13, 2013 | 4.053 | 4.124 | 4.017 | 4.073 | 8,635,924 | +0.05(+1.13%) |
Sep 12, 2013 | 4.058 | 4.108 | 4.022 | 4.027 | 8,765,571 | -0.01(-0.13%) |
Sep 11, 2013 | 3.941 | 4.057 | 3.931 | 4.032 | 8,888,001 | +0.10(+2.45%) |
Sep 10, 2013 | 4.012 | 4.068 | 3.926 | 3.936 | 6,582,011 | +0.01(+0.13%) |
Sep 09, 2013 | 3.901 | 3.956 | 3.885 | 3.931 | 3,781,638 | +0.05(+1.31%) |
Sep 06, 2013 | 3.911 | 3.961 | 3.862 | 3.880 | 6,416,511 | +0.09(+2.27%) |
Sep 05, 2013 | 3.911 | 3.921 | 3.789 | 3.794 | 8,306,958 | -0.12(-2.98%) |
Sep 04, 2013 | 3.809 | 3.946 | 3.804 | 3.911 | 5,053,707 | +0.09(+2.39%) |
Sep 03, 2013 | 3.906 | 3.921 | 3.769 | 3.819 | 9,097,879 | -0.08(-1.95%) |
Aug 30, 2013 | 3.972 | 4.032 | 3.890 | 3.895 | 3,973,636 | -0.09(-2.29%) |
Aug 29, 2013 | 3.936 | 3.997 | 3.890 | 3.987 | 2,797,744 | +0.05(+1.16%) |
Aug 28, 2013 | 3.946 | 3.972 | 3.901 | 3.941 | 5,623,716 | -0.02(-0.51%) |
Aug 27, 2013 | 3.789 | 3.972 | 3.789 | 3.961 | 5,720,135 | +0.15(+3.99%) |
Aug 26, 2013 | 3.860 | 3.880 | 3.794 | 3.809 | 4,245,321 | -0.04(-0.92%) |
Aug 23, 2013 | 3.535 | 3.865 | 3.530 | 3.845 | 12,478,877 | +0.34(+9.70%) |
Aug 22, 2013 | 3.500 | 3.520 | 3.449 | 3.505 | 4,173,748 | +0.02(+0.58%) |
Aug 21, 2013 | 3.500 | 3.525 | 3.419 | 3.485 | 8,021,468 | -0.05(-1.43%) |
Aug 20, 2013 | 3.474 | 3.568 | 3.434 | 3.535 | 16,437,125 | +0.06(+1.75%) |
Aug 19, 2013 | 3.753 | 3.769 | 3.459 | 3.474 | 18,061,628 | -0.29(-7.81%) |
Aug 16, 2013 | 3.941 | 3.997 | 3.748 | 3.769 | 9,031,044 | -0.19(-4.87%) |
Aug 15, 2013 | 4.027 | 4.037 | 3.931 | 3.961 | 7,601,556 | -0.15(-3.70%) |
Aug 14, 2013 | 4.037 | 4.119 | 4.037 | 4.114 | 3,575,968 | +0.07(+1.63%) |
Aug 13, 2013 | 4.083 | 4.154 | 4.035 | 4.048 | 7,555,389 | -0.10(-2.33%) |
Aug 12, 2013 | 4.012 | 4.149 | 4.007 | 4.144 | 7,871,628 | +0.13(+3.29%) |
Aug 09, 2013 | 4.017 | 4.037 | 3.966 | 4.012 | 2,067,249 | -0.01(-0.13%) |
Aug 08, 2013 | 3.961 | 4.048 | 3.961 | 4.017 | 2,867,813 | +0.06(+1.54%) |
Aug 07, 2013 | 3.926 | 3.972 | 3.885 | 3.956 | 3,940,301 | +0.03(+0.78%) |
Aug 06, 2013 | 3.956 | 3.997 | 3.901 | 3.926 | 3,592,902 | -0.04(-1.02%) |
Aug 05, 2013 | 4.017 | 4.027 | 3.931 | 3.966 | 6,793,917 | -0.07(-1.64%) |
Aug 02, 2013 | 4.043 | 4.103 | 4.027 | 4.032 | 7,048,895 | +0.00(+0.00%) |
Aug 01, 2013 | 4.230 | 4.235 | 4.022 | 4.032 | 8,563,898 | -0.18(-4.22%) |
Jul 31, 2013 | 4.271 | 4.291 | 4.103 | 4.210 | 5,397,151 | -0.09(-2.01%) |
Jul 30, 2013 | 4.281 | 4.367 | 4.281 | 4.296 | 4,563,581 | +0.05(+1.07%) |
Jul 29, 2013 | 4.245 | 4.276 | 4.235 | 4.251 | 2,834,649 | -0.01(-0.24%) |
Jul 26, 2013 | 4.225 | 4.286 | 4.210 | 4.261 | 2,872,319 | +0.03(+0.60%) |
Jul 25, 2013 | 4.235 | 4.286 | 4.200 | 4.235 | 4,161,089 | -0.02(-0.48%) |
Jul 24, 2013 | 4.382 | 4.387 | 4.230 | 4.256 | 4,555,523 | -0.14(-3.12%) |
Jul 23, 2013 | 4.408 | 4.443 | 4.377 | 4.393 | 3,690,264 | -0.03(-0.69%) |
Jul 22, 2013 | 4.448 | 4.509 | 4.413 | 4.423 | 5,177,704 | -0.02(-0.46%) |
Jul 19, 2013 | 4.423 | 4.464 | 4.367 | 4.443 | 8,287,175 | +0.01(+0.11%) |
Jul 18, 2013 | 4.514 | 4.529 | 4.311 | 4.438 | 12,839,905 | -0.06(-1.35%) |
Jul 17, 2013 | 4.479 | 4.560 | 4.443 | 4.499 | 6,991,269 | +0.08(+1.84%) |
Jul 16, 2013 | 4.433 | 4.453 | 4.377 | 4.418 | 4,868,446 | -0.02(-0.34%) |
Jul 15, 2013 | 4.387 | 4.438 | 4.380 | 4.433 | 4,124,728 | +0.04(+0.81%) |
Jul 12, 2013 | 4.453 | 4.474 | 4.393 | 4.398 | 5,089,985 | -0.03(-0.69%) |
Jul 11, 2013 | 4.215 | 4.448 | 4.215 | 4.428 | 7,995,153 | +0.23(+5.56%) |
Jul 10, 2013 | 4.215 | 4.240 | 4.159 | 4.195 | 5,918,915 | -0.04(-0.84%) |
Jul 09, 2013 | 4.251 | 4.306 | 4.205 | 4.230 | 5,935,131 | -0.02(-0.48%) |
Jul 08, 2013 | 4.200 | 4.316 | 4.200 | 4.251 | 6,427,293 | +0.01(+0.24%) |
Jul 05, 2013 | 4.545 | 4.545 | 4.103 | 4.240 | 15,235,963 | -0.30(-6.70%) |
Jul 03, 2013 | 4.585 | 4.585 | 4.519 | 4.545 | 2,332,357 | -0.06(-1.21%) |
Jul 02, 2013 | 4.651 | 4.697 | 4.575 | 4.600 | 3,132,538 | -0.06(-1.20%) |
Jul 01, 2013 | 4.697 | 4.732 | 4.651 | 4.656 | 3,407,048 | -0.02(-0.33%) |
Jun 28, 2013 | 4.692 | 4.702 | 4.616 | 4.671 | 6,029,890 | +0.08(+1.66%) |
Jun 26, 2013 | 4.595 | 4.636 | 4.535 | 4.595 | 6,884,678 | +0.03(+0.67%) |
Jun 25, 2013 | 4.565 | 4.611 | 4.494 | 4.565 | 5,588,559 | +0.03(+0.56%) |
Jun 24, 2013 | 4.677 | 4.682 | 4.469 | 4.540 | 11,153,082 | -0.20(-4.18%) |
Jun 21, 2013 | 4.900 | 4.950 | 4.727 | 4.737 | 12,648,937 | -0.31(-6.22%) |
Jun 20, 2013 | 5.123 | 5.153 | 5.011 | 5.052 | 12,398,957 | -0.14(-2.73%) |
Jun 19, 2013 | 5.366 | 5.427 | 5.133 | 5.194 | 10,367,357 | -0.13(-2.38%) |
Jun 18, 2013 | 5.250 | 5.349 | 5.148 | 5.321 | 6,786,321 | +0.08(+1.55%) |
Jun 17, 2013 | 5.387 | 5.402 | 5.214 | 5.240 | 8,037,077 | -0.11(-1.99%) |
Jun 14, 2013 | 5.412 | 5.513 | 5.336 | 5.346 | 5,823,834 | -0.06(-1.03%) |
Jun 13, 2013 | 5.001 | 5.422 | 4.981 | 5.402 | 8,782,619 | +0.38(+7.47%) |
Jun 12, 2013 | 5.082 | 5.113 | 4.996 | 5.027 | 7,259,920 | -0.06(-1.10%) |
Jun 11, 2013 | 5.229 | 5.245 | 5.021 | 5.082 | 14,712,320 | -0.11(-2.05%) |
Jun 10, 2013 | 5.270 | 5.295 | 5.179 | 5.189 | 3,675,899 | -0.11(-2.01%) |
Jun 07, 2013 | 5.427 | 5.448 | 5.235 | 5.295 | 3,416,040 | -0.12(-2.25%) |
Jun 06, 2013 | 5.295 | 5.421 | 5.285 | 5.417 | 3,390,219 | +0.11(+2.01%) |
Jun 05, 2013 | 5.346 | 5.382 | 5.295 | 5.311 | 5,298,565 | -0.03(-0.57%) |
Jun 04, 2013 | 5.245 | 5.392 | 5.245 | 5.341 | 9,451,409 | +0.10(+1.94%) |
Jun 03, 2013 | 5.214 | 5.275 | 5.077 | 5.240 | 10,525,120 | +0.03(+0.49%) |
May 31, 2013 | 5.407 | 5.453 | 5.209 | 5.214 | 7,098,373 | -0.21(-3.93%) |
May 30, 2013 | 5.463 | 5.508 | 5.412 | 5.427 | 5,636,647 | -0.01(-0.09%) |
May 29, 2013 | 5.412 | 5.475 | 5.148 | 5.432 | 14,388,148 | -0.04(-0.74%) |
May 28, 2013 | 5.818 | 5.858 | 5.275 | 5.473 | 14,098,248 | -0.33(-5.68%) |
May 24, 2013 | 5.798 | 5.818 | 5.759 | 5.803 | 2,492,800 | -0.03(-0.44%) |
May 23, 2013 | 5.813 | 5.833 | 5.676 | 5.828 | 4,653,932 | -0.03(-0.43%) |
May 22, 2013 | 5.909 | 6.011 | 5.787 | 5.853 | 6,340,684 | -0.06(-0.94%) |
May 21, 2013 | 5.980 | 5.995 | 5.904 | 5.909 | 3,956,608 | -0.08(-1.27%) |
May 20, 2013 | 6.011 | 6.041 | 5.980 | 5.985 | 2,847,439 | -0.04(-0.67%) |
May 17, 2013 | 6.036 | 6.041 | 5.980 | 6.026 | 3,788,767 | +0.04(+0.68%) |
May 16, 2013 | 5.929 | 6.016 | 5.929 | 5.985 | 7,479,682 | +0.07(+1.20%) |
May 15, 2013 | 5.924 | 5.929 | 5.828 | 5.914 | 6,215,943 | -0.05(-0.85%) |
May 13, 2013 | 6.061 | 6.061 | 5.929 | 5.965 | 5,470,851 | -0.09(-1.43%) |
May 10, 2013 | 6.117 | 6.132 | 6.011 | 6.051 | 4,727,533 | -0.05(-0.83%) |
May 09, 2013 | 6.153 | 6.163 | 6.092 | 6.102 | 3,682,027 | -0.04(-0.66%) |
May 08, 2013 | 6.112 | 6.173 | 6.087 | 6.142 | 5,462,299 | +0.04(+0.67%) |
May 07, 2013 | 6.071 | 6.107 | 6.061 | 6.102 | 4,734,429 | +0.06(+1.01%) |
May 06, 2013 | 6.026 | 6.097 | 6.005 | 6.041 | 4,887,996 | -0.05(-0.83%) |
May 03, 2013 | 6.158 | 6.183 | 6.087 | 6.092 | 4,849,863 | -0.09(-1.48%) |
May 02, 2013 | 6.183 | 6.249 | 6.148 | 6.183 | 5,098,565 | +0.00(+0.00%) |
May 01, 2013 | 6.310 | 6.340 | 6.168 | 6.183 | 5,442,810 | -0.12(-1.93%) |
Apr 30, 2013 | 6.239 | 6.310 | 6.234 | 6.305 | 3,101,646 | +0.06(+0.89%) |
Apr 29, 2013 | 6.173 | 6.254 | 6.165 | 6.249 | 3,325,002 | +0.09(+1.40%) |
Apr 26, 2013 | 6.208 | 6.203 | 6.120 | 6.163 | 3,856,286 | -0.04(-0.65%) |
Apr 25, 2013 | 6.264 | 6.290 | 6.188 | 6.203 | 3,811,686 | -0.02(-0.24%) |
Apr 24, 2013 | 6.234 | 6.259 | 6.198 | 6.219 | 3,721,388 | -0.01(-0.08%) |
Apr 23, 2013 | 6.193 | 6.224 | 6.173 | 6.224 | 3,346,565 | +0.05(+0.82%) |
Apr 22, 2013 | 6.168 | 6.213 | 6.137 | 6.173 | 4,279,462 | -0.01(-0.08%) |
Apr 19, 2013 | 6.158 | 6.213 | 6.127 | 6.178 | 5,927,061 | +0.01(+0.16%) |
Apr 18, 2013 | 6.061 | 6.178 | 6.036 | 6.168 | 7,947,510 | +0.14(+2.36%) |
Apr 17, 2013 | 6.142 | 6.142 | 5.990 | 6.026 | 7,019,961 | -0.11(-1.74%) |
Apr 16, 2013 | 6.071 | 6.137 | 6.046 | 6.132 | 4,397,262 | +0.09(+1.43%) |
Apr 15, 2013 | 6.168 | 6.188 | 6.046 | 6.046 | 4,263,019 | -0.14(-2.30%) |
Apr 12, 2013 | 6.203 | 6.234 | 6.158 | 6.188 | 2,646,429 | -0.03(-0.41%) |
Apr 11, 2013 | 6.229 | 6.254 | 6.203 | 6.213 | 3,342,752 | -0.01(-0.16%) |
Apr 10, 2013 | 6.193 | 6.234 | 6.173 | 6.224 | 6,721,615 | +0.08(+1.32%) |
Apr 09, 2013 | 6.087 | 6.158 | 6.071 | 6.142 | 10,532,549 | +0.09(+1.42%) |
Apr 08, 2013 | 5.995 | 6.056 | 5.985 | 6.056 | 3,042,443 | +0.06(+1.02%) |
Apr 05, 2013 | 5.914 | 6.000 | 5.899 | 5.995 | 3,962,700 | +0.02(+0.34%) |
Apr 04, 2013 | 5.919 | 5.983 | 5.884 | 5.975 | 5,120,705 | +0.07(+1.20%) |
Apr 03, 2013 | 5.884 | 5.934 | 5.861 | 5.904 | 4,338,702 | +0.03(+0.52%) |
Apr 02, 2013 | 5.960 | 5.985 | 5.869 | 5.874 | 3,660,066 | -0.08(-1.28%) |