Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.000 | 5.043 | 4.965 | 5.010 | 74,922,480 | -0.04(-0.85%) |
Jan 30, 2014 | 5.036 | 5.083 | 5.024 | 5.053 | 52,645,468 | +0.04(+0.79%) |
Jan 29, 2014 | 4.996 | 5.036 | 4.967 | 5.014 | 80,546,376 | +0.00(+0.07%) |
Jan 28, 2014 | 4.936 | 5.024 | 4.922 | 5.010 | 71,811,224 | +0.07(+1.40%) |
Jan 27, 2014 | 4.929 | 5.026 | 4.903 | 4.941 | 92,173,384 | +0.02(+0.39%) |
Jan 24, 2014 | 5.017 | 5.045 | 4.905 | 4.922 | 98,764,968 | -0.15(-3.00%) |
Jan 23, 2014 | 5.083 | 5.136 | 5.021 | 5.074 | 57,332,736 | -0.08(-1.58%) |
Jan 22, 2014 | 5.119 | 5.205 | 5.090 | 5.155 | 59,255,820 | -0.01(-0.20%) |
Jan 21, 2014 | 5.148 | 5.176 | 5.088 | 5.166 | 69,888,712 | +0.02(+0.34%) |
Jan 17, 2014 | 10.28 | 5.148 | 5.148 | 5.148 | 102,324,240 | +0.04(+0.81%) |
Jan 16, 2014 | 5.097 | 5.152 | 5.031 | 5.107 | 127,710,816 | +0.12(+2.50%) |
Jan 15, 2014 | 4.984 | 5.022 | 4.931 | 4.983 | 94,797,528 | -0.00(-0.03%) |
Jan 14, 2014 | 4.858 | 4.984 | 4.853 | 4.984 | 85,930,088 | +0.13(+2.60%) |
Jan 13, 2014 | 4.787 | 4.974 | 4.786 | 4.858 | 114,103,496 | +0.07(+1.52%) |
Jan 10, 2014 | 4.791 | 4.798 | 4.711 | 4.786 | 82,983,488 | +0.02(+0.33%) |
Jan 09, 2014 | 4.763 | 4.816 | 4.725 | 4.770 | 104,360,168 | +0.03(+0.58%) |
Jan 08, 2014 | 4.869 | 4.872 | 4.727 | 4.742 | 87,998,280 | -0.13(-2.59%) |
Jan 07, 2014 | 4.912 | 4.932 | 4.815 | 4.869 | 82,894,408 | -0.02(-0.39%) |
Jan 06, 2014 | 4.889 | 4.924 | 4.820 | 4.888 | 59,242,576 | -0.01(-0.18%) |
Jan 03, 2014 | 4.787 | 4.924 | 4.786 | 4.896 | 73,378,264 | +0.12(+2.46%) |
Jan 02, 2014 | 4.817 | 4.875 | 4.742 | 4.779 | 75,372,608 | -0.06(-1.14%) |
Dec 31, 2013 | 9.647 | 4.834 | 4.834 | 4.834 | 63,482,000 | -0.02(-0.32%) |
Dec 30, 2013 | 4.879 | 4.882 | 4.829 | 4.850 | 42,212,500 | -0.02(-0.43%) |
Dec 27, 2013 | 4.912 | 4.913 | 4.865 | 4.870 | 39,656,256 | -0.02(-0.42%) |
Dec 26, 2013 | 4.872 | 4.958 | 4.870 | 4.891 | 45,099,436 | +0.03(+0.53%) |
Dec 24, 2013 | 4.837 | 4.871 | 4.815 | 4.865 | 28,845,046 | +0.02(+0.39%) |
Dec 23, 2013 | 4.836 | 4.855 | 4.794 | 4.846 | 54,569,216 | +0.04(+0.94%) |
Dec 20, 2013 | 4.839 | 4.870 | 4.801 | 4.801 | 118,551,024 | -0.04(-0.89%) |
Dec 19, 2013 | 4.760 | 4.877 | 4.753 | 4.844 | 92,079,352 | +0.09(+1.93%) |
Dec 18, 2013 | 4.729 | 4.755 | 4.604 | 4.753 | 87,701,288 | +0.01(+0.22%) |
Dec 17, 2013 | 4.755 | 4.813 | 4.722 | 4.742 | 107,865,792 | +0.10(+2.04%) |
Dec 16, 2013 | 4.621 | 4.672 | 4.609 | 4.647 | 71,829,560 | +0.02(+0.49%) |
Dec 13, 2013 | 4.608 | 4.644 | 4.542 | 4.625 | 68,059,624 | +0.03(+0.64%) |
Dec 12, 2013 | 4.673 | 4.684 | 4.564 | 4.596 | 77,587,984 | -0.07(-1.45%) |
Dec 11, 2013 | 4.639 | 4.696 | 4.639 | 4.663 | 91,165,456 | -0.01(-0.18%) |
Dec 10, 2013 | 4.665 | 4.710 | 4.630 | 4.672 | 85,323,520 | -0.04(-0.77%) |
Dec 09, 2013 | 4.770 | 4.782 | 4.698 | 4.708 | 89,611,240 | -0.08(-1.62%) |
Dec 06, 2013 | 4.770 | 4.856 | 4.767 | 4.786 | 99,422,424 | +0.08(+1.65%) |
Dec 05, 2013 | 4.863 | 4.869 | 4.670 | 4.708 | 127,526,936 | -0.15(-3.13%) |
Dec 04, 2013 | 4.846 | 4.958 | 4.836 | 4.860 | 197,134,160 | +0.11(+2.29%) |
Dec 03, 2013 | 4.704 | 4.798 | 4.696 | 4.751 | 102,689,112 | +0.03(+0.66%) |
Dec 02, 2013 | 4.706 | 4.751 | 4.691 | 4.720 | 83,392,888 | -0.01(-0.11%) |
Nov 29, 2013 | 4.672 | 4.758 | 4.666 | 4.725 | 69,388,688 | -0.00(-0.04%) |
Nov 27, 2013 | 4.634 | 4.782 | 4.335 | 4.727 | 302,099,552 | +0.39(+9.05%) |
Nov 26, 2013 | 4.355 | 4.397 | 4.335 | 4.335 | 141,667,520 | -0.04(-0.91%) |
Nov 25, 2013 | 4.376 | 4.404 | 4.347 | 4.374 | 80,772,576 | +0.01(+0.24%) |
Nov 22, 2013 | 4.319 | 4.378 | 4.295 | 4.364 | 62,204,940 | +0.04(+0.92%) |
Nov 21, 2013 | 4.354 | 4.361 | 4.314 | 4.324 | 65,208,512 | +0.02(+0.36%) |
Nov 20, 2013 | 4.314 | 4.364 | 4.279 | 4.309 | 102,496,544 | -0.01(-0.20%) |
Nov 19, 2013 | 4.359 | 4.385 | 4.300 | 4.317 | 75,378,040 | -0.00(-0.04%) |
Nov 18, 2013 | 4.374 | 4.385 | 4.312 | 4.319 | 66,991,840 | -0.04(-0.83%) |
Nov 15, 2013 | 4.345 | 4.373 | 4.298 | 4.355 | 111,797,664 | +0.02(+0.56%) |
Nov 14, 2013 | 4.449 | 4.482 | 4.292 | 4.331 | 152,450,816 | -0.25(-5.36%) |
Nov 13, 2013 | 4.516 | 4.579 | 4.501 | 4.577 | 53,634,764 | +0.05(+1.03%) |
Nov 12, 2013 | 4.525 | 4.594 | 4.520 | 4.530 | 57,498,996 | -0.02(-0.49%) |
Nov 11, 2013 | 4.475 | 4.594 | 4.450 | 4.552 | 70,734,920 | +0.07(+1.58%) |
Nov 08, 2013 | 4.419 | 4.482 | 4.406 | 4.482 | 87,505,584 | +0.04(+0.97%) |
Nov 07, 2013 | 4.433 | 4.540 | 4.428 | 4.438 | 85,806,864 | +0.01(+0.31%) |
Nov 06, 2013 | 4.418 | 4.447 | 4.393 | 4.425 | 73,176,256 | +0.02(+0.55%) |
Nov 05, 2013 | 4.442 | 4.442 | 4.345 | 4.400 | 75,715,528 | -0.05(-1.16%) |
Nov 04, 2013 | 4.482 | 4.482 | 4.404 | 4.452 | 87,470,216 | -0.03(-0.58%) |
Nov 01, 2013 | 4.233 | 4.518 | 4.233 | 4.478 | 197,830,928 | +0.27(+6.36%) |
Oct 31, 2013 | 4.169 | 4.245 | 4.162 | 4.210 | 79,892,584 | +0.03(+0.70%) |
Oct 30, 2013 | 4.122 | 4.198 | 4.122 | 4.181 | 67,094,620 | +0.06(+1.51%) |
Oct 29, 2013 | 4.139 | 4.164 | 4.084 | 4.119 | 65,330,240 | -0.00(-0.08%) |
Oct 28, 2013 | 4.145 | 4.162 | 4.098 | 4.122 | 70,856,728 | -0.02(-0.58%) |
Oct 25, 2013 | 4.160 | 4.164 | 4.112 | 4.146 | 48,391,976 | +0.02(+0.50%) |
Oct 24, 2013 | 4.108 | 4.153 | 4.103 | 4.126 | 52,372,440 | +0.02(+0.51%) |
Oct 23, 2013 | 4.119 | 4.141 | 4.082 | 4.105 | 52,852,576 | -0.05(-1.21%) |
Oct 22, 2013 | 4.074 | 4.214 | 4.057 | 4.155 | 94,466,600 | +0.09(+2.12%) |
Oct 21, 2013 | 4.063 | 4.108 | 4.051 | 4.069 | 54,482,292 | +0.01(+0.30%) |
Oct 18, 2013 | 4.065 | 4.082 | 4.013 | 4.057 | 83,129,808 | +0.02(+0.41%) |
Oct 17, 2013 | 3.996 | 4.048 | 3.968 | 4.040 | 56,751,912 | +0.02(+0.45%) |
Oct 16, 2013 | 3.962 | 4.033 | 3.941 | 4.022 | 100,688,568 | +0.08(+2.15%) |
Oct 15, 2013 | 3.949 | 3.967 | 3.906 | 3.937 | 77,865,528 | -0.02(-0.48%) |
Oct 14, 2013 | 3.908 | 3.972 | 3.869 | 3.956 | 63,626,144 | +0.02(+0.44%) |
Oct 11, 2013 | 3.868 | 3.974 | 3.844 | 3.939 | 105,055,040 | +0.08(+2.15%) |
Oct 10, 2013 | 3.976 | 4.062 | 3.811 | 3.856 | 196,747,184 | -0.05(-1.24%) |
Oct 09, 2013 | 3.588 | 3.932 | 3.515 | 3.905 | 323,518,208 | +0.32(+8.92%) |
Oct 08, 2013 | 3.609 | 3.618 | 3.498 | 3.585 | 102,733,192 | -0.03(-0.86%) |
Oct 07, 2013 | 3.628 | 3.661 | 3.599 | 3.616 | 80,746,296 | -0.06(-1.55%) |
Oct 04, 2013 | 3.618 | 3.682 | 3.607 | 3.673 | 58,540,256 | +0.06(+1.63%) |
Oct 03, 2013 | 3.695 | 3.701 | 3.594 | 3.614 | 73,587,200 | -0.08(-2.24%) |
Oct 02, 2013 | 3.680 | 3.735 | 3.663 | 3.697 | 93,746,376 | +0.02(+0.42%) |
Oct 01, 2013 | 3.619 | 3.683 | 3.619 | 3.682 | 59,169,216 | +0.06(+1.52%) |
Sep 30, 2013 | 3.618 | 3.642 | 3.597 | 3.626 | 78,894,880 | -0.03(-0.85%) |
Sep 27, 2013 | 3.666 | 3.706 | 3.642 | 3.657 | 58,137,428 | -0.02(-0.61%) |
Sep 26, 2013 | 3.675 | 3.730 | 3.670 | 3.680 | 60,447,944 | -0.02(-0.47%) |
Sep 25, 2013 | 3.675 | 3.701 | 3.632 | 3.697 | 100,018,136 | +0.03(+0.75%) |
Sep 24, 2013 | 3.670 | 3.709 | 3.632 | 3.670 | 74,784,160 | +0.01(+0.19%) |
Sep 23, 2013 | 3.664 | 3.694 | 3.621 | 3.663 | 80,997,736 | -0.00(-0.09%) |
Sep 20, 2013 | 3.701 | 3.731 | 3.666 | 3.666 | 163,134,432 | -0.02(-0.42%) |
Sep 19, 2013 | 3.785 | 3.796 | 3.675 | 3.682 | 98,530,456 | -0.08(-2.23%) |
Sep 18, 2013 | 3.718 | 3.790 | 3.718 | 3.765 | 75,916,000 | +0.02(+0.58%) |
Sep 17, 2013 | 3.771 | 3.801 | 3.704 | 3.744 | 89,022,976 | -0.01(-0.32%) |
Sep 16, 2013 | 3.841 | 3.842 | 3.747 | 3.756 | 86,088,688 | -0.06(-1.50%) |
Sep 13, 2013 | 3.794 | 3.823 | 3.750 | 3.813 | 74,518,136 | +0.02(+0.50%) |
Sep 12, 2013 | 3.837 | 3.853 | 3.768 | 3.794 | 115,116,112 | -0.05(-1.39%) |
Sep 11, 2013 | 3.854 | 3.865 | 3.832 | 3.847 | 65,394,024 | +0.00(+0.00%) |
Sep 10, 2013 | 3.813 | 3.873 | 3.785 | 3.847 | 100,399,344 | -0.02(-0.40%) |
Sep 09, 2013 | 3.858 | 3.879 | 3.842 | 3.863 | 60,444,792 | -0.01(-0.27%) |
Sep 06, 2013 | 3.851 | 3.903 | 3.809 | 3.873 | 82,380,832 | +0.05(+1.36%) |
Sep 05, 2013 | 3.847 | 3.847 | 3.803 | 3.822 | 87,286,448 | -0.03(-0.67%) |
Sep 04, 2013 | 3.863 | 3.908 | 3.847 | 3.847 | 79,957,968 | -0.02(-0.45%) |
Sep 03, 2013 | 3.885 | 3.922 | 3.853 | 3.865 | 79,437,248 | +0.01(+0.13%) |
Aug 30, 2013 | 3.875 | 3.882 | 3.835 | 3.860 | 70,188,640 | -0.03(-0.80%) |
Aug 29, 2013 | 3.892 | 3.920 | 3.865 | 3.891 | 63,980,872 | -0.02(-0.40%) |
Aug 28, 2013 | 3.806 | 3.913 | 3.804 | 3.906 | 106,252,432 | +0.11(+2.82%) |
Aug 27, 2013 | 3.811 | 3.866 | 3.787 | 3.799 | 96,750,912 | -0.05(-1.26%) |
Aug 26, 2013 | 3.863 | 3.911 | 3.844 | 3.847 | 101,022,432 | -0.02(-0.58%) |
Aug 23, 2013 | 3.839 | 3.879 | 3.813 | 3.870 | 127,740,408 | +0.03(+0.81%) |
Aug 22, 2013 | 4.008 | 4.015 | 3.768 | 3.839 | 391,653,856 | -0.55(-12.45%) |
Aug 21, 2013 | 4.480 | 4.499 | 4.360 | 4.385 | 136,263,152 | -0.08(-1.78%) |
Aug 20, 2013 | 4.469 | 4.495 | 4.417 | 4.464 | 61,831,064 | -0.01(-0.15%) |
Aug 19, 2013 | 4.544 | 4.583 | 4.458 | 4.471 | 68,237,112 | -0.09(-2.04%) |
Aug 16, 2013 | 4.483 | 4.590 | 4.478 | 4.564 | 87,335,448 | +0.08(+1.81%) |
Aug 15, 2013 | 4.623 | 4.637 | 4.463 | 4.483 | 87,084,312 | -0.21(-4.53%) |
Aug 14, 2013 | 4.711 | 4.720 | 4.656 | 4.696 | 60,012,924 | -0.02(-0.44%) |
Aug 13, 2013 | 4.668 | 4.765 | 4.659 | 4.716 | 104,153,264 | +0.10(+2.09%) |
Aug 12, 2013 | 4.608 | 4.638 | 4.580 | 4.620 | 50,625,280 | -0.01(-0.11%) |
Aug 09, 2013 | 4.618 | 4.682 | 4.578 | 4.625 | 64,539,000 | -0.02(-0.37%) |
Aug 08, 2013 | 4.646 | 4.653 | 4.571 | 4.642 | 57,650,224 | +0.03(+0.67%) |
Aug 07, 2013 | 4.554 | 4.615 | 4.532 | 4.611 | 46,469,668 | +0.04(+0.95%) |
Aug 06, 2013 | 4.680 | 4.685 | 4.563 | 4.568 | 62,167,364 | -0.10(-2.18%) |
Aug 05, 2013 | 4.621 | 4.691 | 4.621 | 4.670 | 49,957,404 | +0.01(+0.11%) |
Aug 02, 2013 | 4.539 | 4.799 | 4.533 | 4.665 | 174,682,624 | +0.13(+2.94%) |
Aug 01, 2013 | 4.456 | 4.554 | 4.440 | 4.532 | 55,126,268 | +0.10(+2.14%) |
Jul 31, 2013 | 4.457 | 4.523 | 4.418 | 4.437 | 104,494,768 | -0.02(-0.39%) |
Jul 30, 2013 | 4.452 | 4.501 | 4.435 | 4.454 | 75,894,544 | +0.02(+0.43%) |
Jul 29, 2013 | 4.485 | 4.525 | 4.425 | 4.435 | 52,437,208 | -0.06(-1.23%) |
Jul 26, 2013 | 4.494 | 4.501 | 4.452 | 4.490 | 43,169,240 | -0.04(-0.95%) |
Jul 25, 2013 | 4.499 | 4.540 | 4.456 | 4.533 | 63,388,504 | +0.02(+0.50%) |
Jul 24, 2013 | 4.463 | 4.516 | 4.454 | 4.511 | 65,131,448 | +0.07(+1.48%) |
Jul 23, 2013 | 4.426 | 4.499 | 4.426 | 4.445 | 64,846,756 | +0.04(+0.86%) |
Jul 22, 2013 | 4.347 | 4.438 | 4.343 | 4.407 | 82,374,472 | +0.06(+1.47%) |
Jul 19, 2013 | 4.497 | 4.511 | 4.330 | 4.343 | 144,080,720 | -0.21(-4.52%) |
Jul 18, 2013 | 4.533 | 4.566 | 4.480 | 4.549 | 61,802,196 | +0.01(+0.32%) |
Jul 17, 2013 | 4.540 | 4.577 | 4.499 | 4.534 | 96,097,904 | -0.04(-0.78%) |
Jul 16, 2013 | 4.563 | 4.582 | 4.525 | 4.570 | 62,963,848 | +0.01(+0.27%) |
Jul 15, 2013 | 4.549 | 4.568 | 4.511 | 4.558 | 47,870,048 | +0.03(+0.73%) |
Jul 12, 2013 | 4.559 | 4.577 | 4.509 | 4.525 | 65,655,484 | -0.03(-0.72%) |
Jul 11, 2013 | 4.532 | 4.585 | 4.490 | 4.558 | 116,581,096 | +0.08(+1.74%) |
Jul 10, 2013 | 4.506 | 4.615 | 4.440 | 4.480 | 192,268,336 | +0.08(+1.81%) |
Jul 09, 2013 | 4.414 | 4.426 | 4.368 | 4.400 | 56,959,120 | +0.05(+1.19%) |
Jul 08, 2013 | 4.442 | 4.469 | 4.338 | 4.349 | 64,513,380 | -0.07(-1.60%) |
Jul 05, 2013 | 4.369 | 4.449 | 4.354 | 4.419 | 74,156,144 | +0.07(+1.59%) |
Jul 03, 2013 | 4.298 | 4.366 | 4.278 | 4.350 | 43,332,936 | +0.03(+0.64%) |
Jul 02, 2013 | 4.300 | 4.355 | 4.283 | 4.323 | 59,581,904 | +0.02(+0.36%) |
Jul 01, 2013 | 4.311 | 4.336 | 4.285 | 4.307 | 57,773,164 | +0.02(+0.52%) |
Jun 28, 2013 | 4.241 | 4.305 | 4.229 | 4.285 | 91,939,848 | +0.01(+0.12%) |
Jun 27, 2013 | 4.165 | 4.279 | 4.162 | 4.279 | 89,867,392 | +0.13(+3.17%) |
Jun 26, 2013 | 4.179 | 4.234 | 4.133 | 4.148 | 83,880,936 | +0.03(+0.67%) |
Jun 25, 2013 | 4.098 | 4.195 | 4.096 | 4.120 | 83,562,984 | +0.07(+1.79%) |
Jun 24, 2013 | 4.136 | 4.146 | 4.006 | 4.048 | 92,583,232 | -0.12(-2.98%) |
Jun 21, 2013 | 4.309 | 4.328 | 4.165 | 4.172 | 136,877,536 | -0.10(-2.31%) |
Jun 20, 2013 | 4.426 | 4.426 | 4.245 | 4.271 | 103,102,152 | -0.12(-2.79%) |
Jun 19, 2013 | 4.390 | 4.469 | 4.371 | 4.393 | 100,300,448 | -0.00(-0.04%) |
Jun 18, 2013 | 4.349 | 4.414 | 4.342 | 4.395 | 66,527,104 | +0.05(+1.11%) |
Jun 17, 2013 | 4.298 | 4.376 | 4.293 | 4.347 | 76,644,352 | +0.07(+1.70%) |
Jun 14, 2013 | 4.307 | 4.335 | 4.241 | 4.274 | 56,430,408 | -0.03(-0.76%) |
Jun 13, 2013 | 4.281 | 4.368 | 4.250 | 4.307 | 79,406,200 | +0.00(+0.08%) |
Jun 12, 2013 | 4.266 | 4.404 | 4.266 | 4.304 | 128,445,704 | +0.12(+2.76%) |
Jun 11, 2013 | 4.193 | 4.253 | 4.162 | 4.188 | 72,401,960 | -0.04(-1.02%) |
Jun 10, 2013 | 4.260 | 4.287 | 4.205 | 4.231 | 81,986,056 | -0.06(-1.29%) |
Jun 07, 2013 | 4.203 | 4.286 | 4.191 | 4.286 | 74,348,744 | +0.10(+2.31%) |
Jun 06, 2013 | 4.181 | 4.245 | 4.096 | 4.190 | 87,679,368 | +0.01(+0.25%) |
Jun 05, 2013 | 4.241 | 4.260 | 4.167 | 4.179 | 91,846,008 | -0.07(-1.75%) |
Jun 04, 2013 | 4.292 | 4.354 | 4.219 | 4.253 | 98,246,488 | -0.05(-1.12%) |
Jun 03, 2013 | 4.226 | 4.330 | 4.210 | 4.302 | 119,720,936 | +0.08(+1.97%) |
May 31, 2013 | 4.345 | 4.378 | 4.215 | 4.219 | 129,475,408 | -0.15(-3.33%) |
May 30, 2013 | 4.350 | 4.400 | 4.328 | 4.364 | 137,213,808 | +0.00(+0.08%) |
May 29, 2013 | 4.222 | 4.377 | 4.217 | 4.361 | 130,280,568 | +0.10(+2.39%) |
May 28, 2013 | 4.215 | 4.267 | 4.183 | 4.259 | 113,738,144 | +0.08(+1.82%) |
May 24, 2013 | 4.247 | 4.281 | 4.174 | 4.183 | 169,694,960 | -0.11(-2.61%) |
May 23, 2013 | 4.010 | 4.311 | 3.956 | 4.295 | 507,235,456 | +0.63(+17.10%) |
May 22, 2013 | 3.657 | 3.723 | 3.647 | 3.668 | 200,877,392 | +0.02(+0.57%) |
May 21, 2013 | 3.668 | 3.692 | 3.634 | 3.647 | 63,215,836 | -0.01(-0.33%) |
May 20, 2013 | 3.670 | 3.690 | 3.633 | 3.659 | 65,204,068 | -0.02(-0.42%) |
May 17, 2013 | 3.695 | 3.713 | 3.638 | 3.675 | 84,675,464 | -0.02(-0.42%) |
May 16, 2013 | 3.613 | 3.721 | 3.613 | 3.690 | 100,723,912 | +0.07(+1.86%) |
May 15, 2013 | 3.702 | 3.704 | 3.588 | 3.623 | 121,848,384 | -0.07(-1.78%) |
May 13, 2013 | 3.706 | 3.720 | 3.663 | 3.689 | 48,554,900 | -0.03(-0.88%) |
May 10, 2013 | 3.676 | 3.739 | 3.661 | 3.721 | 73,731,016 | +0.06(+1.70%) |
May 09, 2013 | 3.635 | 3.746 | 3.628 | 3.659 | 89,642,008 | +0.02(+0.52%) |
May 08, 2013 | 3.537 | 3.640 | 3.531 | 3.640 | 74,350,312 | +0.10(+2.78%) |
May 07, 2013 | 3.581 | 3.604 | 3.535 | 3.542 | 76,280,960 | -0.02(-0.68%) |
May 06, 2013 | 3.569 | 3.594 | 3.550 | 3.566 | 43,976,592 | +0.00(+0.05%) |
May 03, 2013 | 3.564 | 3.619 | 3.533 | 3.564 | 63,279,820 | +0.03(+0.88%) |
May 02, 2013 | 3.530 | 3.562 | 3.507 | 3.533 | 54,448,964 | +0.02(+0.49%) |
May 01, 2013 | 3.538 | 3.556 | 3.482 | 3.516 | 87,567,768 | -0.04(-1.21%) |
Apr 30, 2013 | 3.550 | 3.576 | 3.497 | 3.559 | 87,334,600 | +0.02(+0.49%) |
Apr 29, 2013 | 3.462 | 3.561 | 3.441 | 3.542 | 92,140,808 | +0.09(+2.65%) |
Apr 26, 2013 | 3.397 | 3.516 | 3.384 | 3.450 | 157,400,048 | +0.07(+1.94%) |
Apr 25, 2013 | 3.441 | 3.455 | 3.383 | 3.384 | 130,264,104 | -0.04(-1.26%) |
Apr 24, 2013 | 3.372 | 3.516 | 3.367 | 3.428 | 149,224,496 | +0.03(+0.97%) |
Apr 23, 2013 | 3.412 | 3.455 | 3.378 | 3.395 | 115,834,472 | -0.02(-0.56%) |
Apr 22, 2013 | 3.402 | 3.421 | 3.336 | 3.414 | 132,279,224 | +0.03(+1.02%) |
Apr 19, 2013 | 3.384 | 3.443 | 3.295 | 3.379 | 164,557,008 | -0.11(-3.22%) |
Apr 18, 2013 | 3.547 | 3.556 | 3.466 | 3.492 | 108,129,312 | -0.05(-1.37%) |
Apr 17, 2013 | 3.606 | 3.611 | 3.530 | 3.540 | 90,837,320 | -0.09(-2.57%) |
Apr 16, 2013 | 3.590 | 3.652 | 3.571 | 3.633 | 80,591,328 | +0.06(+1.69%) |
Apr 15, 2013 | 3.588 | 3.654 | 3.573 | 3.573 | 92,152,472 | -0.04(-1.05%) |
Apr 12, 2013 | 3.590 | 3.618 | 3.569 | 3.611 | 113,207,792 | +0.00(+0.10%) |
Apr 11, 2013 | 3.626 | 3.675 | 3.561 | 3.607 | 276,198,592 | -0.25(-6.45%) |
Apr 10, 2013 | 3.830 | 3.879 | 3.830 | 3.856 | 92,153,416 | +0.02(+0.45%) |
Apr 09, 2013 | 3.797 | 3.856 | 3.782 | 3.839 | 95,433,704 | +0.05(+1.32%) |
Apr 08, 2013 | 3.822 | 3.842 | 3.742 | 3.789 | 88,245,944 | -0.01(-0.18%) |
Apr 05, 2013 | 3.799 | 3.816 | 3.765 | 3.796 | 109,258,544 | -0.06(-1.48%) |
Apr 04, 2013 | 3.778 | 3.858 | 3.765 | 3.853 | 119,223,512 | +0.07(+1.78%) |
Apr 03, 2013 | 3.785 | 3.877 | 3.773 | 3.785 | 174,390,128 | -0.03(-0.86%) |
Apr 02, 2013 | 3.861 | 3.884 | 3.770 | 3.818 | 280,785,824 | -0.21(-5.19%) |
Apr 01, 2013 | 4.100 | 4.155 | 4.019 | 4.027 | 146,063,056 | -0.09(-2.22%) |
Mar 28, 2013 | 4.060 | 4.134 | 4.043 | 4.119 | 141,135,184 | +0.04(+1.10%) |
Mar 27, 2013 | 4.046 | 4.107 | 4.029 | 4.074 | 138,671,760 | -0.01(-0.25%) |
Mar 26, 2013 | 4.005 | 4.096 | 3.991 | 4.084 | 158,202,624 | +0.09(+2.34%) |
Mar 25, 2013 | 3.987 | 4.050 | 3.958 | 3.991 | 171,219,968 | +0.01(+0.26%) |
Mar 22, 2013 | 3.856 | 3.998 | 3.856 | 3.981 | 161,670,080 | +0.12(+3.23%) |
Mar 21, 2013 | 3.929 | 3.982 | 3.847 | 3.856 | 210,876,048 | -0.10(-2.62%) |
Mar 20, 2013 | 3.996 | 4.074 | 3.953 | 3.960 | 205,515,968 | -0.03(-0.82%) |
Mar 19, 2013 | 3.941 | 3.998 | 3.910 | 3.993 | 195,999,520 | +0.05(+1.23%) |
Mar 18, 2013 | 3.844 | 3.958 | 3.835 | 3.944 | 227,505,920 | +0.11(+2.93%) |
Mar 15, 2013 | 3.794 | 3.832 | 3.756 | 3.832 | 184,109,248 | +0.04(+1.14%) |
Mar 14, 2013 | 3.683 | 3.790 | 3.676 | 3.789 | 140,542,736 | +0.11(+2.86%) |
Mar 13, 2013 | 3.694 | 3.695 | 3.638 | 3.683 | 80,198,144 | -0.01(-0.37%) |
Mar 12, 2013 | 3.628 | 3.706 | 3.618 | 3.697 | 102,328,344 | +0.06(+1.76%) |
Mar 11, 2013 | 3.595 | 3.636 | 3.588 | 3.633 | 85,207,168 | +0.01(+0.14%) |
Mar 08, 2013 | 3.649 | 3.656 | 3.606 | 3.628 | 111,910,008 | +0.03(+0.72%) |
Mar 07, 2013 | 3.616 | 3.649 | 3.587 | 3.602 | 103,642,744 | -0.01(-0.38%) |
Mar 06, 2013 | 3.552 | 3.685 | 3.542 | 3.616 | 195,117,056 | +0.10(+2.75%) |
Mar 05, 2013 | 3.469 | 3.557 | 3.466 | 3.519 | 107,166,360 | +0.07(+2.00%) |
Mar 04, 2013 | 3.467 | 3.479 | 3.418 | 3.450 | 111,085,496 | -0.03(-0.89%) |
Mar 01, 2013 | 3.464 | 3.518 | 3.431 | 3.481 | 117,720,056 | +0.00(+0.05%) |
Feb 28, 2013 | 3.455 | 3.500 | 3.421 | 3.479 | 157,307,424 | +0.06(+1.87%) |
Feb 27, 2013 | 3.426 | 3.429 | 3.388 | 3.416 | 170,808,160 | -0.00(-0.10%) |
Feb 26, 2013 | 3.305 | 3.441 | 3.291 | 3.419 | 225,465,424 | +0.12(+3.78%) |
Feb 25, 2013 | 3.319 | 3.360 | 3.288 | 3.295 | 239,985,728 | -0.02(-0.68%) |
Feb 22, 2013 | 2.954 | 3.426 | 3.129 | 3.317 | 771,294,016 | +0.36(+12.28%) |
Feb 21, 2013 | 2.870 | 2.970 | 2.863 | 2.954 | 215,756,336 | +0.07(+2.40%) |
Feb 20, 2013 | 2.939 | 2.966 | 2.875 | 2.885 | 104,254,880 | -0.03(-1.13%) |
Feb 19, 2013 | 2.911 | 2.963 | 2.894 | 2.918 | 100,987,656 | +0.02(+0.60%) |
Feb 15, 2013 | 2.956 | 2.959 | 2.889 | 2.901 | 88,719,704 | -0.04(-1.41%) |
Feb 14, 2013 | 2.942 | 2.958 | 2.898 | 2.942 | 82,564,888 | +0.00(+0.12%) |
Feb 13, 2013 | 2.951 | 2.965 | 2.915 | 2.939 | 66,539,140 | -0.02(-0.53%) |
Feb 12, 2013 | 2.909 | 2.975 | 2.892 | 2.954 | 86,280,760 | +0.05(+1.60%) |
Feb 11, 2013 | 2.913 | 2.927 | 2.882 | 2.908 | 64,434,148 | -0.01(-0.24%) |
Feb 08, 2013 | 2.842 | 2.918 | 2.837 | 2.915 | 86,717,744 | +0.07(+2.62%) |
Feb 07, 2013 | 2.875 | 2.880 | 2.811 | 2.840 | 94,275,664 | -0.04(-1.50%) |
Feb 06, 2013 | 2.939 | 2.947 | 2.868 | 2.883 | 133,498,128 | +0.09(+3.15%) |
Feb 04, 2013 | 2.818 | 2.886 | 2.790 | 2.795 | 95,861,904 | -0.05(-1.70%) |