Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 2.946 | 2.975 | 2.909 | 2.946 | 3,398,629 | -0.03(-0.97%) |
Apr 29, 2014 | 2.927 | 2.994 | 2.917 | 2.975 | 3,990,102 | +0.06(+1.97%) |
Apr 28, 2014 | 2.956 | 2.975 | 2.898 | 2.917 | 3,236,697 | -0.04(-1.30%) |
Apr 25, 2014 | 2.946 | 3.013 | 2.927 | 2.956 | 4,877,225 | +0.01(+0.33%) |
Apr 24, 2014 | 2.946 | 3.009 | 2.927 | 2.946 | 4,163,603 | -0.04(-1.29%) |
Apr 23, 2014 | 2.956 | 3.013 | 2.936 | 2.984 | 4,595,819 | +0.04(+1.30%) |
Apr 22, 2014 | 2.898 | 2.946 | 2.840 | 2.946 | 4,137,582 | +0.07(+2.33%) |
Apr 21, 2014 | 2.917 | 2.946 | 2.802 | 2.879 | 7,579,332 | -0.07(-2.28%) |
Apr 17, 2014 | 2.984 | 2.946 | 2.946 | 2.946 | 3,134,000 | -0.04(-1.29%) |
Apr 16, 2014 | 3.032 | 3.071 | 2.965 | 2.984 | 4,299,517 | -0.06(-1.89%) |
Apr 15, 2014 | 2.984 | 3.052 | 2.956 | 3.042 | 7,224,347 | -0.05(-1.55%) |
Apr 14, 2014 | 3.023 | 3.157 | 2.994 | 3.090 | 7,340,364 | +0.11(+3.54%) |
Apr 11, 2014 | 3.128 | 3.138 | 2.975 | 2.984 | 6,149,095 | -0.15(-4.89%) |
Apr 10, 2014 | 3.195 | 3.243 | 3.109 | 3.138 | 7,981,648 | +0.01(+0.31%) |
Apr 09, 2014 | 2.984 | 3.157 | 2.946 | 3.128 | 7,448,535 | +0.14(+4.82%) |
Apr 08, 2014 | 2.965 | 2.994 | 2.936 | 2.984 | 3,789,352 | +0.07(+2.30%) |
Apr 07, 2014 | 2.956 | 3.013 | 2.888 | 2.917 | 5,764,047 | -0.06(-1.94%) |
Apr 04, 2014 | 3.071 | 3.080 | 2.975 | 2.975 | 4,692,459 | -0.02(-0.64%) |
Apr 03, 2014 | 3.032 | 3.071 | 2.984 | 2.994 | 4,935,503 | -0.08(-2.50%) |
Apr 02, 2014 | 3.013 | 3.090 | 3.004 | 3.071 | 5,194,444 | +0.10(+3.23%) |
Apr 01, 2014 | 2.956 | 3.013 | 2.927 | 2.975 | 3,669,906 | +0.03(+0.98%) |
Mar 31, 2014 | 2.984 | 3.023 | 2.908 | 2.946 | 5,964,467 | -0.04(-1.29%) |
Mar 28, 2014 | 2.965 | 3.061 | 2.965 | 2.984 | 4,992,765 | -0.02(-0.64%) |
Mar 27, 2014 | 2.927 | 3.013 | 2.917 | 3.004 | 5,413,259 | +0.07(+2.29%) |
Mar 26, 2014 | 3.080 | 3.090 | 2.936 | 2.936 | 9,370,167 | -0.12(-4.08%) |
Mar 25, 2014 | 3.004 | 3.090 | 2.994 | 3.061 | 5,302,939 | +0.07(+2.24%) |
Mar 24, 2014 | 3.205 | 3.243 | 2.994 | 2.994 | 11,693,196 | -0.26(-7.96%) |
Mar 21, 2014 | 3.282 | 3.320 | 3.224 | 3.253 | 11,192,246 | +0.02(+0.59%) |
Mar 20, 2014 | 3.186 | 3.263 | 3.167 | 3.234 | 4,697,203 | +0.03(+0.90%) |
Mar 19, 2014 | 3.282 | 3.339 | 3.195 | 3.205 | 5,685,361 | -0.12(-3.47%) |
Mar 18, 2014 | 3.215 | 3.378 | 3.215 | 3.320 | 5,908,936 | +0.05(+1.47%) |
Mar 17, 2014 | 3.435 | 3.464 | 3.272 | 3.272 | 5,977,252 | -0.15(-4.41%) |
Mar 14, 2014 | 3.471 | 3.491 | 3.395 | 3.423 | 5,245,231 | +0.01(+0.28%) |
Mar 13, 2014 | 3.327 | 3.443 | 3.308 | 3.414 | 6,964,176 | +0.10(+2.89%) |
Mar 12, 2014 | 3.289 | 3.375 | 3.270 | 3.318 | 5,746,254 | +0.11(+3.28%) |
Mar 11, 2014 | 3.280 | 3.308 | 3.174 | 3.212 | 5,613,290 | -0.04(-1.18%) |
Mar 10, 2014 | 3.308 | 3.318 | 3.232 | 3.251 | 3,744,274 | -0.07(-2.02%) |
Mar 07, 2014 | 3.375 | 3.375 | 3.289 | 3.318 | 5,405,068 | -0.09(-2.54%) |
Mar 06, 2014 | 3.395 | 3.452 | 3.395 | 3.404 | 4,464,360 | +0.04(+1.14%) |
Mar 05, 2014 | 3.327 | 3.395 | 3.270 | 3.366 | 4,591,829 | +0.05(+1.44%) |
Mar 04, 2014 | 3.222 | 3.356 | 3.212 | 3.318 | 5,408,747 | +0.04(+1.17%) |
Mar 03, 2014 | 3.327 | 3.347 | 3.260 | 3.280 | 4,897,676 | +0.04(+1.18%) |
Feb 28, 2014 | 3.280 | 3.327 | 3.222 | 3.241 | 4,534,403 | -0.02(-0.59%) |
Feb 27, 2014 | 3.241 | 3.299 | 3.203 | 3.260 | 6,559,481 | +0.04(+1.19%) |
Feb 26, 2014 | 3.280 | 3.308 | 3.184 | 3.222 | 7,555,377 | -0.10(-2.89%) |
Feb 25, 2014 | 3.395 | 3.414 | 3.308 | 3.318 | 5,016,340 | -0.11(-3.08%) |
Feb 24, 2014 | 3.510 | 3.519 | 3.414 | 3.423 | 7,119,183 | -0.03(-0.83%) |
Feb 21, 2014 | 3.462 | 3.491 | 3.366 | 3.452 | 9,069,040 | +0.01(+0.28%) |
Feb 20, 2014 | 3.232 | 3.452 | 3.164 | 3.443 | 9,408,738 | +0.14(+4.36%) |
Feb 19, 2014 | 3.596 | 3.606 | 3.270 | 3.299 | 12,222,677 | -0.16(-4.71%) |
Feb 18, 2014 | 3.385 | 3.529 | 3.347 | 3.462 | 10,510,459 | +0.13(+4.03%) |
Feb 14, 2014 | 3.289 | 3.327 | 3.327 | 3.327 | 8,915,855 | +0.13(+4.20%) |
Feb 13, 2014 | 3.097 | 3.193 | 3.088 | 3.193 | 4,390,613 | +0.12(+3.74%) |
Feb 12, 2014 | 3.174 | 3.212 | 3.059 | 3.078 | 6,885,658 | -0.09(-2.73%) |
Feb 11, 2014 | 3.097 | 3.164 | 3.059 | 3.164 | 6,764,116 | +0.12(+3.77%) |
Feb 10, 2014 | 3.040 | 3.097 | 3.021 | 3.049 | 5,832,876 | +0.05(+1.60%) |
Feb 07, 2014 | 2.944 | 3.011 | 2.915 | 3.001 | 3,775,933 | +0.07(+2.29%) |
Feb 06, 2014 | 2.992 | 2.992 | 2.906 | 2.934 | 4,246,661 | -0.03(-0.97%) |
Feb 05, 2014 | 3.021 | 3.030 | 2.944 | 2.963 | 4,038,890 | -0.02(-0.64%) |
Feb 04, 2014 | 2.973 | 2.992 | 2.934 | 2.982 | 3,042,091 | +0.03(+0.97%) |
Feb 03, 2014 | 2.915 | 2.955 | 2.896 | 2.954 | 6,331,534 | +0.05(+1.65%) |
Jan 31, 2014 | 2.954 | 2.973 | 2.896 | 2.906 | 4,268,489 | -0.05(-1.62%) |
Jan 30, 2014 | 2.944 | 2.973 | 2.925 | 2.954 | 3,839,938 | -0.07(-2.22%) |
Jan 29, 2014 | 3.021 | 3.021 | 2.925 | 3.021 | 5,168,826 | +0.06(+1.94%) |
Jan 28, 2014 | 2.944 | 2.973 | 2.858 | 2.963 | 7,782,933 | +0.04(+1.31%) |
Jan 27, 2014 | 3.040 | 3.040 | 2.906 | 2.925 | 6,345,032 | -0.13(-4.39%) |
Jan 24, 2014 | 3.174 | 3.184 | 3.001 | 3.059 | 7,333,836 | -0.09(-2.74%) |
Jan 23, 2014 | 3.184 | 3.184 | 3.117 | 3.145 | 4,788,656 | +0.03(+0.92%) |
Jan 22, 2014 | 3.155 | 3.174 | 3.107 | 3.117 | 4,128,991 | -0.06(-1.81%) |
Jan 21, 2014 | 3.097 | 3.179 | 3.040 | 3.174 | 7,436,769 | +0.03(+0.91%) |
Jan 17, 2014 | 3.126 | 3.145 | 3.145 | 3.145 | 5,808,440 | +0.05(+1.55%) |
Jan 16, 2014 | 3.088 | 3.107 | 3.059 | 3.097 | 3,401,164 | +0.03(+0.94%) |
Jan 15, 2014 | 3.011 | 3.078 | 2.982 | 3.069 | 5,375,632 | +0.06(+1.91%) |
Jan 14, 2014 | 3.049 | 3.112 | 2.982 | 3.011 | 6,753,648 | -0.07(-2.18%) |
Jan 13, 2014 | 2.992 | 3.078 | 2.954 | 3.078 | 6,743,903 | +0.07(+2.23%) |
Jan 10, 2014 | 2.992 | 3.011 | 2.934 | 3.011 | 5,325,817 | +0.08(+2.61%) |
Jan 09, 2014 | 3.040 | 3.049 | 2.906 | 2.934 | 6,517,775 | -0.12(-3.77%) |
Jan 08, 2014 | 3.001 | 3.069 | 2.992 | 3.049 | 5,839,629 | +0.01(+0.32%) |
Jan 07, 2014 | 3.011 | 3.040 | 2.973 | 3.040 | 3,955,111 | +0.00(+0.00%) |
Jan 06, 2014 | 3.030 | 3.059 | 2.982 | 3.040 | 6,421,633 | +0.02(+0.63%) |
Jan 03, 2014 | 3.021 | 3.078 | 2.992 | 3.021 | 6,028,335 | +0.00(+0.00%) |
Jan 02, 2014 | 3.021 | 3.030 | 2.954 | 3.021 | 7,208,026 | +0.07(+2.27%) |
Dec 31, 2013 | 2.752 | 2.954 | 2.954 | 2.954 | 8,233,951 | +0.14(+5.12%) |
Dec 30, 2013 | 2.800 | 2.858 | 2.800 | 2.810 | 6,034,923 | -0.04(-1.35%) |
Dec 27, 2013 | 2.790 | 2.858 | 2.733 | 2.848 | 5,723,008 | +0.09(+3.13%) |
Dec 26, 2013 | 2.723 | 2.781 | 2.705 | 2.762 | 4,572,412 | +0.08(+2.86%) |
Dec 24, 2013 | 2.637 | 2.695 | 2.627 | 2.685 | 2,102,899 | +0.04(+1.45%) |
Dec 23, 2013 | 2.627 | 2.666 | 2.589 | 2.647 | 4,524,437 | +0.03(+1.10%) |
Dec 20, 2013 | 2.579 | 2.618 | 2.522 | 2.618 | 10,936,395 | +0.07(+2.63%) |
Dec 19, 2013 | 2.541 | 2.579 | 2.541 | 2.551 | 4,793,214 | -0.02(-0.75%) |
Dec 18, 2013 | 2.647 | 2.685 | 2.551 | 2.570 | 8,313,182 | -0.06(-2.19%) |
Dec 17, 2013 | 2.637 | 2.675 | 2.618 | 2.627 | 3,733,416 | -0.05(-1.79%) |
Dec 16, 2013 | 2.666 | 2.704 | 2.637 | 2.675 | 4,212,937 | +0.02(+0.72%) |
Dec 13, 2013 | 2.675 | 2.704 | 2.618 | 2.656 | 3,798,992 | +0.02(+0.73%) |
Dec 12, 2013 | 2.647 | 2.695 | 2.637 | 2.637 | 3,676,658 | -0.07(-2.48%) |
Dec 11, 2013 | 2.810 | 2.829 | 2.704 | 2.704 | 4,888,492 | -0.12(-4.08%) |
Dec 10, 2013 | 2.838 | 2.858 | 2.781 | 2.819 | 5,938,367 | +0.06(+2.08%) |
Dec 09, 2013 | 2.714 | 2.771 | 2.695 | 2.762 | 4,025,254 | +0.08(+2.86%) |
Dec 06, 2013 | 2.743 | 2.743 | 2.656 | 2.685 | 4,748,315 | +0.00(+0.00%) |
Dec 05, 2013 | 2.647 | 2.733 | 2.627 | 2.685 | 4,952,148 | -0.03(-1.06%) |
Dec 04, 2013 | 2.637 | 2.743 | 2.627 | 2.714 | 6,476,427 | +0.11(+4.04%) |
Dec 03, 2013 | 2.666 | 2.694 | 2.599 | 2.608 | 5,450,336 | -0.05(-1.80%) |
Dec 02, 2013 | 2.781 | 2.800 | 2.656 | 2.656 | 6,209,009 | -0.17(-6.10%) |
Nov 29, 2013 | 2.819 | 2.875 | 2.795 | 2.829 | 2,944,406 | +0.07(+2.43%) |
Nov 27, 2013 | 2.776 | 2.810 | 2.733 | 2.762 | 3,233,054 | +0.03(+1.05%) |
Nov 26, 2013 | 2.829 | 2.853 | 2.733 | 2.733 | 4,814,984 | -0.12(-4.04%) |
Nov 25, 2013 | 2.762 | 2.896 | 2.728 | 2.848 | 4,586,562 | +0.05(+1.71%) |
Nov 22, 2013 | 2.858 | 2.886 | 2.781 | 2.800 | 4,670,469 | -0.02(-0.68%) |
Nov 21, 2013 | 2.848 | 2.867 | 2.762 | 2.819 | 5,439,430 | -0.04(-1.26%) |
Nov 20, 2013 | 2.884 | 2.951 | 2.855 | 2.855 | 4,174,318 | -0.06(-1.97%) |
Nov 19, 2013 | 2.884 | 2.961 | 2.884 | 2.913 | 2,511,956 | +0.03(+1.00%) |
Nov 18, 2013 | 2.980 | 2.999 | 2.874 | 2.884 | 5,495,686 | -0.11(-3.53%) |
Nov 15, 2013 | 2.999 | 3.028 | 2.961 | 2.989 | 3,085,890 | -0.01(-0.32%) |
Nov 14, 2013 | 2.980 | 3.009 | 2.951 | 2.999 | 3,522,666 | +0.07(+2.29%) |
Nov 13, 2013 | 2.951 | 2.980 | 2.903 | 2.932 | 2,651,495 | +0.02(+0.66%) |
Nov 12, 2013 | 3.018 | 3.047 | 2.903 | 2.913 | 4,155,642 | -0.12(-4.10%) |
Nov 11, 2013 | 2.913 | 3.037 | 2.908 | 3.037 | 4,009,020 | +0.08(+2.59%) |
Nov 08, 2013 | 2.884 | 2.970 | 2.846 | 2.961 | 4,460,849 | +0.04(+1.31%) |
Nov 07, 2013 | 2.922 | 2.989 | 2.894 | 2.922 | 4,091,707 | -0.06(-1.93%) |
Nov 06, 2013 | 2.989 | 2.999 | 2.913 | 2.980 | 3,768,923 | +0.08(+2.64%) |
Nov 05, 2013 | 3.028 | 3.047 | 2.874 | 2.903 | 7,402,721 | -0.11(-3.50%) |
Nov 04, 2013 | 3.047 | 3.066 | 3.009 | 3.009 | 3,770,296 | +0.00(+0.00%) |
Nov 01, 2013 | 2.970 | 3.056 | 2.951 | 3.009 | 5,619,160 | +0.02(+0.64%) |
Oct 31, 2013 | 3.123 | 3.152 | 2.989 | 2.989 | 6,999,056 | -0.20(-6.31%) |
Oct 30, 2013 | 3.219 | 3.286 | 3.114 | 3.191 | 5,570,873 | +0.02(+0.60%) |
Oct 29, 2013 | 3.248 | 3.277 | 3.171 | 3.171 | 3,351,759 | -0.08(-2.36%) |
Oct 28, 2013 | 3.277 | 3.325 | 3.229 | 3.248 | 4,356,377 | -0.03(-0.88%) |
Oct 25, 2013 | 3.258 | 3.325 | 3.210 | 3.277 | 4,212,474 | -0.02(-0.58%) |
Oct 24, 2013 | 3.248 | 3.306 | 3.195 | 3.296 | 4,899,781 | +0.11(+3.61%) |
Oct 23, 2013 | 3.286 | 3.315 | 3.162 | 3.181 | 5,405,238 | -0.11(-3.49%) |
Oct 22, 2013 | 3.200 | 3.320 | 3.181 | 3.296 | 8,000,538 | +0.15(+4.88%) |
Oct 21, 2013 | 3.143 | 3.162 | 3.104 | 3.143 | 4,405,585 | +0.02(+0.61%) |
Oct 18, 2013 | 3.123 | 3.152 | 3.071 | 3.123 | 4,367,461 | +0.01(+0.31%) |
Oct 17, 2013 | 3.104 | 3.152 | 3.066 | 3.114 | 6,621,275 | +0.11(+3.50%) |
Oct 16, 2013 | 3.028 | 3.076 | 2.980 | 3.009 | 4,445,883 | +0.01(+0.32%) |
Oct 15, 2013 | 2.922 | 3.052 | 2.913 | 2.999 | 5,000,663 | +0.03(+0.97%) |
Oct 14, 2013 | 2.932 | 3.009 | 2.903 | 2.970 | 4,333,023 | +0.06(+1.97%) |
Oct 11, 2013 | 2.932 | 2.961 | 2.884 | 2.913 | 4,494,217 | -0.06(-1.94%) |
Oct 10, 2013 | 2.989 | 3.047 | 2.951 | 2.970 | 5,037,165 | +0.02(+0.65%) |
Oct 09, 2013 | 2.884 | 2.999 | 2.874 | 2.951 | 4,660,900 | +0.04(+1.32%) |
Oct 08, 2013 | 3.018 | 3.056 | 2.903 | 2.913 | 4,478,709 | -0.11(-3.49%) |
Oct 07, 2013 | 2.941 | 3.028 | 2.941 | 3.018 | 4,728,769 | +0.10(+3.28%) |
Oct 04, 2013 | 2.941 | 2.980 | 2.922 | 2.922 | 3,555,997 | -0.01(-0.33%) |
Oct 03, 2013 | 2.913 | 3.009 | 2.903 | 2.932 | 4,173,469 | +0.01(+0.33%) |
Oct 02, 2013 | 2.961 | 3.047 | 2.874 | 2.922 | 5,646,813 | -0.02(-0.65%) |
Oct 01, 2013 | 2.941 | 2.970 | 2.884 | 2.941 | 4,768,040 | -0.07(-2.23%) |
Sep 30, 2013 | 2.999 | 3.037 | 2.970 | 3.009 | 3,849,363 | -0.02(-0.63%) |
Sep 27, 2013 | 3.104 | 3.171 | 3.018 | 3.028 | 5,608,260 | -0.04(-1.25%) |
Sep 26, 2013 | 3.104 | 3.152 | 3.028 | 3.066 | 3,709,388 | -0.03(-0.93%) |
Sep 25, 2013 | 3.076 | 3.191 | 3.076 | 3.095 | 5,452,039 | +0.03(+0.94%) |
Sep 24, 2013 | 3.076 | 3.123 | 3.009 | 3.066 | 6,026,864 | -0.02(-0.62%) |
Sep 23, 2013 | 3.152 | 3.219 | 3.076 | 3.085 | 5,314,396 | -0.07(-2.13%) |
Sep 20, 2013 | 3.296 | 3.315 | 3.114 | 3.152 | 16,699,854 | -0.20(-6.00%) |
Sep 19, 2013 | 3.430 | 3.440 | 3.258 | 3.353 | 7,488,202 | -0.03(-0.85%) |
Sep 18, 2013 | 3.085 | 3.444 | 3.047 | 3.382 | 11,550,298 | +0.28(+8.95%) |
Sep 17, 2013 | 3.047 | 3.104 | 3.018 | 3.104 | 4,370,684 | +0.10(+3.18%) |
Sep 16, 2013 | 3.047 | 3.085 | 2.999 | 3.009 | 7,191,205 | -0.04(-1.26%) |
Sep 13, 2013 | 3.018 | 3.076 | 2.989 | 3.047 | 7,208,570 | +0.04(+1.27%) |
Sep 12, 2013 | 3.066 | 3.114 | 3.009 | 3.009 | 6,085,735 | -0.16(-5.14%) |
Sep 11, 2013 | 3.114 | 3.200 | 3.095 | 3.171 | 5,802,581 | +0.06(+1.85%) |
Sep 10, 2013 | 3.162 | 3.195 | 3.095 | 3.114 | 7,263,376 | -0.10(-2.98%) |
Sep 09, 2013 | 3.229 | 3.258 | 3.162 | 3.210 | 5,242,258 | -0.02(-0.59%) |
Sep 06, 2013 | 3.286 | 3.325 | 3.191 | 3.229 | 6,190,186 | +0.02(+0.60%) |
Sep 05, 2013 | 3.286 | 3.306 | 3.200 | 3.210 | 6,750,568 | -0.11(-3.18%) |
Sep 04, 2013 | 3.315 | 3.363 | 3.267 | 3.315 | 6,158,611 | -0.06(-1.70%) |
Sep 03, 2013 | 3.363 | 3.430 | 3.344 | 3.373 | 6,089,096 | +0.10(+2.92%) |
Aug 30, 2013 | 3.277 | 3.373 | 3.238 | 3.277 | 5,076,679 | -0.06(-1.72%) |
Aug 29, 2013 | 3.334 | 3.421 | 3.200 | 3.334 | 12,733,865 | -0.03(-0.85%) |
Aug 28, 2013 | 3.526 | 3.574 | 3.353 | 3.363 | 11,089,053 | -0.13(-3.84%) |
Aug 27, 2013 | 3.813 | 3.813 | 3.488 | 3.497 | 11,042,197 | -0.18(-4.95%) |
Aug 26, 2013 | 3.698 | 3.794 | 3.641 | 3.679 | 7,748,959 | +0.00(+0.00%) |
Aug 23, 2013 | 3.555 | 3.718 | 3.555 | 3.679 | 6,571,989 | +0.11(+3.23%) |
Aug 22, 2013 | 3.526 | 3.612 | 3.516 | 3.564 | 4,749,865 | +0.11(+3.12%) |
Aug 21, 2013 | 3.543 | 3.610 | 3.447 | 3.456 | 5,380,212 | -0.11(-3.22%) |
Aug 20, 2013 | 3.428 | 3.619 | 3.399 | 3.571 | 7,747,019 | +0.14(+4.19%) |
Aug 19, 2013 | 3.552 | 3.581 | 3.409 | 3.428 | 6,375,065 | -0.11(-3.24%) |
Aug 16, 2013 | 3.619 | 3.658 | 3.495 | 3.543 | 8,781,728 | -0.06(-1.60%) |
Aug 15, 2013 | 3.370 | 3.610 | 3.361 | 3.600 | 11,549,625 | +0.20(+5.92%) |
Aug 14, 2013 | 3.284 | 3.437 | 3.284 | 3.399 | 7,853,619 | +0.14(+4.41%) |
Aug 13, 2013 | 3.342 | 3.351 | 3.255 | 3.255 | 6,579,459 | -0.09(-2.58%) |
Aug 12, 2013 | 3.294 | 3.370 | 3.294 | 3.342 | 9,175,873 | +0.18(+5.76%) |
Aug 09, 2013 | 3.102 | 3.236 | 3.083 | 3.160 | 11,095,996 | +0.03(+0.92%) |
Aug 08, 2013 | 2.853 | 3.150 | 2.844 | 3.131 | 10,006,725 | +0.30(+10.47%) |
Aug 07, 2013 | 2.805 | 2.892 | 2.796 | 2.834 | 4,201,224 | +0.01(+0.34%) |
Aug 06, 2013 | 2.978 | 2.978 | 2.815 | 2.825 | 6,517,446 | -0.19(-6.35%) |
Aug 05, 2013 | 2.997 | 3.083 | 2.997 | 3.016 | 3,092,868 | -0.01(-0.32%) |
Aug 02, 2013 | 3.064 | 3.140 | 3.016 | 3.026 | 5,518,023 | -0.05(-1.56%) |
Aug 01, 2013 | 3.112 | 3.155 | 3.064 | 3.073 | 4,091,102 | -0.02(-0.62%) |
Jul 31, 2013 | 3.102 | 3.188 | 3.054 | 3.093 | 5,830,794 | -0.01(-0.31%) |
Jul 30, 2013 | 3.102 | 3.150 | 3.045 | 3.102 | 4,850,073 | +0.00(+0.00%) |
Jul 29, 2013 | 3.198 | 3.198 | 3.093 | 3.102 | 4,224,232 | -0.08(-2.41%) |
Jul 26, 2013 | 3.093 | 3.188 | 3.064 | 3.179 | 4,319,441 | +0.03(+0.91%) |
Jul 25, 2013 | 3.054 | 3.160 | 3.035 | 3.150 | 5,124,746 | +0.10(+3.13%) |
Jul 24, 2013 | 3.169 | 3.169 | 2.997 | 3.054 | 7,293,499 | -0.11(-3.63%) |
Jul 23, 2013 | 3.073 | 3.198 | 2.997 | 3.169 | 7,271,937 | +0.12(+4.09%) |
Jul 22, 2013 | 2.987 | 3.121 | 2.920 | 3.045 | 9,108,836 | +0.12(+4.26%) |
Jul 19, 2013 | 2.863 | 2.920 | 2.834 | 2.920 | 4,662,630 | +0.09(+3.04%) |
Jul 18, 2013 | 2.825 | 2.853 | 2.786 | 2.834 | 3,555,169 | +0.03(+1.02%) |
Jul 17, 2013 | 2.939 | 2.968 | 2.786 | 2.805 | 5,264,921 | -0.11(-3.62%) |
Jul 16, 2013 | 2.786 | 2.920 | 2.786 | 2.911 | 6,408,942 | +0.14(+5.19%) |
Jul 15, 2013 | 2.777 | 2.796 | 2.738 | 2.767 | 2,746,108 | +0.00(+0.00%) |
Jul 12, 2013 | 2.786 | 2.834 | 2.719 | 2.767 | 4,457,190 | -0.08(-2.69%) |
Jul 11, 2013 | 2.796 | 2.853 | 2.777 | 2.844 | 6,606,171 | +0.18(+6.83%) |
Jul 10, 2013 | 2.652 | 2.681 | 2.600 | 2.662 | 4,400,548 | +0.01(+0.36%) |
Jul 09, 2013 | 2.662 | 2.671 | 2.614 | 2.652 | 4,286,653 | +0.01(+0.36%) |
Jul 08, 2013 | 2.767 | 2.786 | 2.633 | 2.643 | 3,945,892 | -0.09(-3.16%) |
Jul 05, 2013 | 2.719 | 2.748 | 2.643 | 2.729 | 4,955,112 | -0.07(-2.40%) |
Jul 03, 2013 | 2.796 | 2.834 | 2.748 | 2.796 | 3,257,894 | +0.04(+1.39%) |
Jul 02, 2013 | 2.920 | 2.920 | 2.681 | 2.757 | 8,584,541 | -0.13(-4.64%) |
Jul 01, 2013 | 2.901 | 2.949 | 2.834 | 2.892 | 6,414,235 | +0.04(+1.34%) |
Jun 28, 2013 | 2.604 | 2.853 | 2.595 | 2.853 | 12,435,046 | +0.24(+9.16%) |
Jun 27, 2013 | 2.623 | 2.662 | 2.537 | 2.614 | 10,574,922 | +0.06(+2.25%) |
Jun 26, 2013 | 2.614 | 2.662 | 2.547 | 2.556 | 8,305,011 | -0.18(-6.64%) |
Jun 25, 2013 | 2.757 | 2.815 | 2.719 | 2.738 | 6,089,658 | +0.01(+0.35%) |
Jun 24, 2013 | 2.805 | 2.805 | 2.690 | 2.729 | 9,777,728 | -0.08(-2.73%) |
Jun 21, 2013 | 2.892 | 2.930 | 2.805 | 2.805 | 24,122,112 | -0.05(-1.68%) |
Jun 20, 2013 | 2.930 | 2.959 | 2.777 | 2.853 | 13,767,012 | -0.18(-5.99%) |
Jun 19, 2013 | 3.140 | 3.169 | 2.987 | 3.035 | 8,051,634 | -0.09(-2.76%) |
Jun 18, 2013 | 3.179 | 3.246 | 3.112 | 3.121 | 6,812,301 | -0.08(-2.40%) |
Jun 17, 2013 | 3.265 | 3.265 | 3.160 | 3.198 | 6,876,781 | -0.07(-2.05%) |
Jun 14, 2013 | 3.409 | 3.442 | 3.255 | 3.265 | 9,938,513 | -0.11(-3.40%) |
Jun 13, 2013 | 3.313 | 3.418 | 3.313 | 3.380 | 5,417,851 | +0.03(+0.86%) |
Jun 12, 2013 | 3.351 | 3.485 | 3.332 | 3.351 | 8,496,447 | +0.00(+0.00%) |
Jun 11, 2013 | 3.351 | 3.428 | 3.313 | 3.351 | 7,470,374 | -0.07(-1.96%) |
Jun 10, 2013 | 3.399 | 3.485 | 3.294 | 3.418 | 10,611,053 | +0.02(+0.56%) |
Jun 07, 2013 | 3.543 | 3.581 | 3.389 | 3.399 | 12,959,411 | -0.22(-6.08%) |
Jun 06, 2013 | 3.658 | 3.705 | 3.543 | 3.619 | 14,812,599 | -0.09(-2.33%) |
Jun 05, 2013 | 3.715 | 3.792 | 3.581 | 3.705 | 10,875,893 | -0.01(-0.26%) |
Jun 04, 2013 | 3.725 | 3.772 | 3.686 | 3.715 | 4,625,990 | -0.07(-1.77%) |
Jun 03, 2013 | 3.696 | 3.782 | 3.667 | 3.782 | 8,987,290 | +0.11(+3.13%) |
May 31, 2013 | 3.734 | 3.772 | 3.543 | 3.667 | 15,932,863 | -0.11(-2.79%) |
May 30, 2013 | 3.715 | 3.858 | 3.696 | 3.772 | 12,268,053 | +0.13(+3.68%) |
May 29, 2013 | 3.322 | 3.667 | 3.322 | 3.638 | 13,881,370 | +0.35(+10.79%) |
May 28, 2013 | 3.255 | 3.313 | 3.188 | 3.284 | 5,867,344 | +0.05(+1.48%) |
May 24, 2013 | 3.255 | 3.294 | 3.217 | 3.236 | 3,516,351 | +0.00(+0.00%) |
May 23, 2013 | 3.265 | 3.303 | 3.188 | 3.236 | 5,508,490 | +0.01(+0.37%) |
May 22, 2013 | 3.282 | 3.349 | 3.129 | 3.224 | 8,630,621 | +0.00(+0.00%) |
May 21, 2013 | 3.138 | 3.282 | 3.100 | 3.224 | 9,366,369 | -0.01(-0.30%) |
May 20, 2013 | 3.014 | 3.243 | 3.004 | 3.234 | 6,918,355 | +0.20(+6.62%) |
May 17, 2013 | 3.100 | 3.100 | 3.014 | 3.033 | 5,061,092 | -0.05(-1.55%) |
May 16, 2013 | 2.947 | 3.109 | 2.918 | 3.081 | 7,519,361 | +0.11(+3.87%) |
May 15, 2013 | 3.062 | 3.090 | 2.956 | 2.966 | 7,080,561 | -0.07(-2.21%) |
May 13, 2013 | 3.071 | 3.090 | 3.004 | 3.033 | 3,939,359 | -0.06(-1.86%) |
May 10, 2013 | 3.138 | 3.148 | 2.985 | 3.090 | 7,135,583 | -0.07(-2.12%) |
May 09, 2013 | 3.215 | 3.291 | 3.157 | 3.157 | 5,635,967 | -0.11(-3.51%) |
May 08, 2013 | 3.234 | 3.320 | 3.167 | 3.272 | 8,759,954 | +0.15(+4.91%) |
May 07, 2013 | 3.205 | 3.215 | 3.100 | 3.119 | 5,589,352 | -0.13(-4.12%) |
May 06, 2013 | 3.291 | 3.320 | 3.224 | 3.253 | 3,969,148 | -0.04(-1.16%) |
May 03, 2013 | 3.167 | 3.329 | 3.138 | 3.291 | 7,523,501 | +0.15(+4.88%) |
May 02, 2013 | 3.205 | 3.263 | 3.083 | 3.138 | 9,642,162 | -0.04(-1.20%) |