Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.129 | 6.163 | 6.083 | 6.151 | 116,938,304 | +0.10(+1.59%) |
Oct 30, 2014 | 6.096 | 6.133 | 6.036 | 6.055 | 82,446,416 | -0.01(-0.17%) |
Oct 29, 2014 | 6.091 | 6.155 | 6.007 | 6.066 | 81,354,584 | -0.03(-0.45%) |
Oct 28, 2014 | 6.072 | 6.133 | 6.066 | 6.093 | 73,002,720 | +0.04(+0.68%) |
Oct 27, 2014 | 5.992 | 6.071 | 5.966 | 6.052 | 58,866,756 | +0.06(+1.06%) |
Oct 24, 2014 | 6.000 | 6.072 | 5.955 | 5.988 | 73,905,016 | -0.00(-0.03%) |
Oct 23, 2014 | 5.954 | 6.036 | 5.951 | 5.990 | 58,604,120 | +0.08(+1.30%) |
Oct 22, 2014 | 11.91 | 5.982 | 5.906 | 5.913 | 78,051,856 | -0.04(-0.72%) |
Oct 21, 2014 | 5.875 | 5.969 | 5.860 | 5.956 | 70,286,952 | +0.16(+2.72%) |
Oct 20, 2014 | 5.661 | 5.822 | 5.654 | 5.798 | 82,881,784 | -0.06(-1.00%) |
Oct 17, 2014 | 11.75 | 11.82 | 5.793 | 5.856 | 90,084,384 | +0.03(+0.47%) |
Oct 16, 2014 | 5.443 | 5.858 | 5.436 | 5.829 | 136,612,272 | +0.21(+3.66%) |
Oct 15, 2014 | 5.589 | 5.678 | 5.421 | 5.623 | 116,202,480 | +0.10(+1.74%) |
Oct 14, 2014 | 5.604 | 5.654 | 5.512 | 5.527 | 76,291,360 | -0.08(-1.38%) |
Oct 13, 2014 | 5.695 | 5.723 | 5.526 | 5.604 | 116,807,512 | -0.14(-2.42%) |
Oct 10, 2014 | 5.863 | 5.916 | 5.740 | 5.743 | 83,891,632 | -0.14(-2.39%) |
Oct 09, 2014 | 6.136 | 6.148 | 5.875 | 5.884 | 81,581,896 | -0.27(-4.45%) |
Oct 08, 2014 | 5.982 | 6.177 | 5.949 | 6.158 | 99,815,392 | +0.12(+1.99%) |
Oct 07, 2014 | 6.259 | 6.319 | 6.024 | 6.038 | 132,720,552 | -0.28(-4.48%) |
Oct 06, 2014 | 6.361 | 6.434 | 6.263 | 6.321 | 325,097,440 | +0.29(+4.74%) |
Oct 03, 2014 | 5.942 | 6.048 | 5.942 | 6.035 | 54,002,640 | +0.12(+2.00%) |
Oct 02, 2014 | 5.934 | 5.964 | 5.817 | 5.916 | 54,974,168 | -0.01(-0.12%) |
Oct 01, 2014 | 6.067 | 6.069 | 5.898 | 5.923 | 78,913,800 | -0.16(-2.59%) |
Sep 30, 2014 | 6.033 | 6.112 | 6.011 | 6.081 | 62,638,020 | +0.09(+1.43%) |
Sep 29, 2014 | 6.009 | 6.024 | 5.937 | 5.995 | 53,397,628 | -0.07(-1.13%) |
Sep 26, 2014 | 6.040 | 6.086 | 6.006 | 6.064 | 56,738,332 | +0.02(+0.28%) |
Sep 25, 2014 | 6.168 | 6.170 | 6.030 | 6.047 | 48,609,116 | -0.12(-1.89%) |
Sep 24, 2014 | 6.133 | 6.172 | 6.054 | 6.163 | 68,387,896 | +0.03(+0.45%) |
Sep 23, 2014 | 6.223 | 6.271 | 6.134 | 6.136 | 63,730,964 | -0.12(-1.86%) |
Sep 22, 2014 | 6.376 | 6.376 | 6.239 | 6.253 | 39,214,812 | -0.05(-0.87%) |
Sep 19, 2014 | 6.373 | 6.409 | 6.295 | 6.307 | 68,521,488 | -0.04(-0.59%) |
Sep 18, 2014 | 6.280 | 6.361 | 6.273 | 6.345 | 45,732,508 | +0.06(+0.93%) |
Sep 17, 2014 | 6.229 | 6.321 | 6.218 | 6.287 | 50,921,084 | +0.07(+1.13%) |
Sep 16, 2014 | 6.213 | 6.229 | 6.174 | 6.217 | 44,664,160 | +0.00(+0.03%) |
Sep 15, 2014 | 6.265 | 6.266 | 6.193 | 6.215 | 42,430,584 | -0.05(-0.85%) |
Sep 12, 2014 | 6.302 | 6.318 | 6.258 | 6.268 | 44,529,096 | -0.03(-0.54%) |
Sep 11, 2014 | 6.343 | 6.349 | 6.261 | 6.302 | 46,866,876 | -0.05(-0.73%) |
Sep 10, 2014 | 6.331 | 6.342 | 6.302 | 6.349 | 45,834,288 | +0.04(+0.65%) |
Sep 09, 2014 | 6.364 | 6.370 | 6.280 | 6.307 | 60,049,420 | -0.08(-1.31%) |
Sep 08, 2014 | 6.386 | 6.424 | 6.362 | 6.391 | 42,971,492 | -0.05(-0.80%) |
Sep 05, 2014 | 6.445 | 6.457 | 6.373 | 6.443 | 65,713,028 | -0.01(-0.21%) |
Sep 04, 2014 | 6.523 | 6.553 | 6.426 | 6.457 | 50,367,428 | -0.07(-1.08%) |
Sep 03, 2014 | 6.537 | 6.558 | 6.522 | 6.527 | 39,981,268 | +0.00(+0.05%) |
Sep 02, 2014 | 6.515 | 6.527 | 6.457 | 6.523 | 42,139,520 | +0.01(+0.13%) |
Aug 29, 2014 | 13.04 | 6.515 | 6.515 | 6.515 | 39,892,668 | +0.00(+0.03%) |
Aug 28, 2014 | 6.498 | 6.530 | 6.446 | 6.513 | 40,664,440 | -0.03(-0.45%) |
Aug 27, 2014 | 6.481 | 6.549 | 6.436 | 6.542 | 56,669,396 | +0.06(+0.87%) |
Aug 26, 2014 | 6.385 | 6.537 | 6.362 | 6.486 | 81,206,744 | +0.12(+1.83%) |
Aug 25, 2014 | 6.342 | 6.405 | 6.306 | 6.369 | 63,901,480 | +0.05(+0.84%) |
Aug 22, 2014 | 6.318 | 6.355 | 6.283 | 6.316 | 83,989,888 | -0.03(-0.43%) |
Aug 21, 2014 | 6.067 | 6.411 | 6.047 | 6.343 | 230,413,184 | +0.32(+5.35%) |
Aug 20, 2014 | 6.124 | 6.124 | 5.978 | 6.021 | 109,143,904 | -0.06(-1.01%) |
Aug 19, 2014 | 6.088 | 6.133 | 6.050 | 6.083 | 51,251,884 | +0.02(+0.40%) |
Aug 18, 2014 | 6.088 | 6.093 | 6.038 | 6.059 | 55,882,140 | +0.05(+0.77%) |
Aug 15, 2014 | 6.126 | 6.126 | 5.987 | 6.012 | 67,149,408 | -0.09(-1.46%) |
Aug 14, 2014 | 6.052 | 6.106 | 5.994 | 6.102 | 57,302,884 | +0.05(+0.82%) |
Aug 13, 2014 | 6.045 | 6.059 | 6.009 | 6.052 | 39,589,084 | +0.03(+0.51%) |
Aug 12, 2014 | 6.048 | 6.057 | 5.976 | 6.021 | 28,257,724 | -0.01(-0.23%) |
Aug 11, 2014 | 6.074 | 6.091 | 6.021 | 6.035 | 34,856,868 | +0.01(+0.09%) |
Aug 08, 2014 | 5.961 | 6.035 | 5.937 | 6.030 | 32,952,470 | +0.06(+1.01%) |
Aug 07, 2014 | 6.038 | 6.066 | 5.943 | 5.970 | 37,609,096 | -0.04(-0.63%) |
Aug 06, 2014 | 5.944 | 6.048 | 5.906 | 6.007 | 35,651,240 | -0.01(-0.09%) |
Aug 05, 2014 | 6.019 | 6.057 | 5.970 | 6.012 | 32,903,276 | -0.04(-0.74%) |
Aug 04, 2014 | 6.048 | 6.078 | 6.000 | 6.057 | 37,276,608 | +0.02(+0.40%) |
Aug 01, 2014 | 6.057 | 6.074 | 5.910 | 6.033 | 69,244,872 | -0.07(-1.18%) |
Jul 31, 2014 | 6.126 | 6.148 | 6.078 | 6.105 | 62,210,960 | -0.09(-1.38%) |
Jul 30, 2014 | 6.172 | 6.205 | 6.144 | 6.191 | 56,720,164 | +0.03(+0.47%) |
Jul 29, 2014 | 6.122 | 6.208 | 6.103 | 6.162 | 71,238,928 | +0.06(+0.96%) |
Jul 28, 2014 | 6.069 | 6.105 | 6.043 | 6.103 | 39,590,304 | +0.03(+0.48%) |
Jul 25, 2014 | 5.959 | 6.098 | 5.944 | 6.074 | 47,925,288 | +0.07(+1.11%) |
Jul 24, 2014 | 6.023 | 6.031 | 5.978 | 6.007 | 44,240,816 | +0.01(+0.17%) |
Jul 23, 2014 | 6.030 | 6.060 | 5.997 | 5.997 | 37,446,592 | -0.03(-0.48%) |
Jul 22, 2014 | 5.923 | 6.050 | 5.918 | 6.026 | 47,625,352 | +0.11(+1.83%) |
Jul 21, 2014 | 5.963 | 5.973 | 5.896 | 5.918 | 42,585,604 | -0.05(-0.83%) |
Jul 18, 2014 | 5.918 | 5.973 | 5.904 | 5.968 | 60,547,732 | +0.07(+1.10%) |
Jul 17, 2014 | 5.947 | 5.947 | 5.886 | 5.903 | 79,501,984 | -0.07(-1.12%) |
Jul 16, 2014 | 5.901 | 6.021 | 5.901 | 5.970 | 112,092,088 | +0.11(+1.96%) |
Jul 15, 2014 | 5.889 | 5.910 | 5.829 | 5.855 | 45,016,132 | +0.00(+0.00%) |
Jul 14, 2014 | 5.863 | 5.887 | 5.831 | 5.855 | 63,374,156 | +0.03(+0.53%) |
Jul 11, 2014 | 5.817 | 5.860 | 5.810 | 5.824 | 37,673,744 | +0.02(+0.35%) |
Jul 10, 2014 | 5.733 | 5.831 | 5.699 | 5.803 | 50,338,856 | +0.03(+0.59%) |
Jul 09, 2014 | 5.752 | 5.793 | 5.745 | 5.769 | 33,079,334 | +0.03(+0.45%) |
Jul 08, 2014 | 5.808 | 5.817 | 5.731 | 5.743 | 41,795,624 | -0.06(-1.09%) |
Jul 07, 2014 | 5.814 | 5.829 | 5.772 | 5.807 | 40,288,016 | -0.02(-0.38%) |
Jul 03, 2014 | 11.67 | 5.829 | 5.829 | 5.829 | 31,213,956 | +0.02(+0.35%) |
Jul 02, 2014 | 5.865 | 5.870 | 5.805 | 5.808 | 52,269,564 | -0.05(-0.88%) |
Jul 01, 2014 | 5.817 | 5.901 | 5.774 | 5.860 | 49,711,268 | +0.09(+1.48%) |
Jun 30, 2014 | 5.810 | 5.832 | 5.767 | 5.774 | 41,307,012 | -0.04(-0.68%) |
Jun 27, 2014 | 5.807 | 5.832 | 5.772 | 5.814 | 53,173,244 | +0.00(+0.00%) |
Jun 26, 2014 | 5.788 | 5.820 | 5.757 | 5.814 | 38,365,460 | +0.05(+0.95%) |
Jun 25, 2014 | 5.803 | 5.803 | 5.735 | 5.759 | 59,037,548 | -0.06(-1.06%) |
Jun 24, 2014 | 5.922 | 5.927 | 5.817 | 5.820 | 57,606,440 | -0.10(-1.65%) |
Jun 23, 2014 | 5.894 | 5.922 | 5.831 | 5.918 | 47,884,316 | +0.05(+0.88%) |
Jun 20, 2014 | 5.920 | 5.923 | 5.865 | 5.867 | 64,048,204 | -0.04(-0.75%) |
Jun 19, 2014 | 5.947 | 5.966 | 5.887 | 5.911 | 34,739,640 | -0.04(-0.66%) |
Jun 18, 2014 | 5.990 | 5.997 | 5.899 | 5.951 | 37,031,456 | -0.03(-0.57%) |
Jun 17, 2014 | 5.983 | 6.012 | 5.952 | 5.985 | 40,480,636 | +0.00(+0.03%) |
Jun 16, 2014 | 6.011 | 6.011 | 5.937 | 5.983 | 57,703,532 | -0.04(-0.74%) |
Jun 13, 2014 | 5.829 | 6.035 | 5.796 | 6.028 | 129,410,472 | +0.30(+5.30%) |
Jun 12, 2014 | 5.784 | 5.880 | 5.707 | 5.724 | 73,241,368 | +0.02(+0.42%) |
Jun 11, 2014 | 5.736 | 5.766 | 5.682 | 5.700 | 33,334,224 | -0.06(-1.07%) |
Jun 10, 2014 | 5.766 | 5.802 | 5.740 | 5.762 | 27,288,904 | -0.04(-0.68%) |
Jun 06, 2014 | 5.802 | 5.827 | 5.790 | 5.802 | 34,911,020 | -0.01(-0.09%) |
Jun 05, 2014 | 5.779 | 5.812 | 5.754 | 5.807 | 36,302,028 | +0.02(+0.33%) |
Jun 04, 2014 | 5.752 | 5.807 | 5.736 | 5.788 | 33,012,092 | +0.01(+0.21%) |
Jun 03, 2014 | 5.730 | 5.796 | 5.697 | 5.776 | 46,890,620 | +0.04(+0.78%) |
Jun 02, 2014 | 5.721 | 5.767 | 5.666 | 5.731 | 59,531,248 | -0.01(-0.21%) |
May 30, 2014 | 5.754 | 5.795 | 5.719 | 5.743 | 72,485,936 | -0.02(-0.42%) |
May 29, 2014 | 5.730 | 5.800 | 5.714 | 5.767 | 57,453,088 | +0.05(+0.87%) |
May 28, 2014 | 5.666 | 5.757 | 5.658 | 5.718 | 55,427,580 | +0.04(+0.76%) |
May 27, 2014 | 5.743 | 5.769 | 5.623 | 5.675 | 115,844,520 | -0.11(-1.84%) |
May 23, 2014 | 11.08 | 5.781 | 5.781 | 5.781 | 261,759,728 | +0.07(+1.25%) |
May 22, 2014 | 5.563 | 5.719 | 5.555 | 5.710 | 52,157,008 | +0.13(+2.41%) |
May 21, 2014 | 5.654 | 5.674 | 5.551 | 5.575 | 59,648,672 | -0.05(-0.85%) |
May 20, 2014 | 5.682 | 5.699 | 5.604 | 5.623 | 51,022,192 | -0.05(-0.94%) |
May 19, 2014 | 5.580 | 5.686 | 5.568 | 5.676 | 51,139,888 | +0.10(+1.81%) |
May 16, 2014 | 5.550 | 5.575 | 5.518 | 5.575 | 46,846,540 | +0.02(+0.34%) |
May 15, 2014 | 5.652 | 5.673 | 5.546 | 5.556 | 42,089,064 | -0.10(-1.70%) |
May 14, 2014 | 5.680 | 5.716 | 5.640 | 5.652 | 39,538,296 | -0.05(-0.93%) |
May 13, 2014 | 5.644 | 5.716 | 5.625 | 5.706 | 42,787,240 | +0.08(+1.40%) |
May 12, 2014 | 5.555 | 5.639 | 5.551 | 5.627 | 34,772,040 | +0.08(+1.42%) |
May 09, 2014 | 5.526 | 5.555 | 5.486 | 5.548 | 32,681,224 | +0.02(+0.40%) |
May 08, 2014 | 5.536 | 5.625 | 5.502 | 5.526 | 39,022,248 | -0.02(-0.28%) |
May 07, 2014 | 5.544 | 5.565 | 5.460 | 5.541 | 49,349,112 | +0.03(+0.59%) |
May 06, 2014 | 5.568 | 5.589 | 5.503 | 5.508 | 39,958,012 | -0.06(-1.14%) |
May 05, 2014 | 5.536 | 5.586 | 5.491 | 5.572 | 40,922,748 | +0.00(+0.03%) |
May 02, 2014 | 5.613 | 5.622 | 5.553 | 5.570 | 37,438,408 | -0.03(-0.46%) |
May 01, 2014 | 5.678 | 5.706 | 5.575 | 5.596 | 52,167,952 | -0.07(-1.27%) |
Apr 30, 2014 | 5.620 | 5.704 | 5.596 | 5.668 | 66,070,628 | +0.02(+0.30%) |
Apr 29, 2014 | 5.610 | 5.673 | 5.592 | 5.651 | 71,473,584 | +0.13(+2.39%) |
Apr 28, 2014 | 5.426 | 5.543 | 5.400 | 5.519 | 61,915,128 | +0.10(+1.93%) |
Apr 25, 2014 | 5.457 | 5.474 | 5.388 | 5.414 | 53,107,684 | -0.07(-1.31%) |
Apr 24, 2014 | 5.476 | 5.500 | 5.443 | 5.486 | 67,868,456 | +0.04(+0.82%) |
Apr 23, 2014 | 5.459 | 5.479 | 5.416 | 5.442 | 51,183,976 | -0.01(-0.09%) |
Apr 22, 2014 | 5.467 | 5.498 | 5.423 | 5.447 | 78,742,736 | -0.03(-0.53%) |
Apr 21, 2014 | 5.493 | 5.562 | 5.466 | 5.476 | 89,169,416 | +0.00(+0.03%) |
Apr 17, 2014 | 11.07 | 5.474 | 5.474 | 5.474 | 136,370,768 | -0.10(-1.72%) |
Apr 16, 2014 | 5.589 | 5.675 | 5.536 | 5.570 | 67,375,952 | +0.02(+0.31%) |
Apr 15, 2014 | 5.656 | 5.658 | 5.465 | 5.553 | 76,667,136 | -0.09(-1.55%) |
Apr 14, 2014 | 5.589 | 5.707 | 5.582 | 5.640 | 80,785,864 | +0.08(+1.39%) |
Apr 11, 2014 | 5.584 | 5.647 | 5.562 | 5.563 | 109,284,824 | -0.06(-1.07%) |
Apr 10, 2014 | 5.709 | 5.812 | 5.622 | 5.623 | 149,041,184 | +0.01(+0.24%) |
Apr 09, 2014 | 5.596 | 5.637 | 5.534 | 5.610 | 73,323,072 | +0.05(+0.83%) |
Apr 08, 2014 | 5.604 | 5.620 | 5.476 | 5.563 | 79,264,928 | -0.04(-0.76%) |
Apr 07, 2014 | 5.640 | 5.675 | 5.574 | 5.606 | 71,089,792 | +0.01(+0.18%) |
Apr 04, 2014 | 5.697 | 5.740 | 5.556 | 5.596 | 79,713,320 | -0.06(-1.09%) |
Apr 03, 2014 | 5.764 | 5.767 | 5.630 | 5.658 | 90,054,544 | -0.10(-1.81%) |
Apr 02, 2014 | 5.716 | 5.771 | 5.659 | 5.762 | 82,750,456 | +0.07(+1.14%) |
Apr 01, 2014 | 5.538 | 5.735 | 5.536 | 5.697 | 95,983,288 | +0.15(+2.69%) |
Mar 31, 2014 | 5.536 | 5.587 | 5.529 | 5.548 | 51,335,124 | +0.05(+1.00%) |
Mar 28, 2014 | 5.519 | 5.580 | 5.476 | 5.493 | 64,877,068 | +0.02(+0.34%) |
Mar 27, 2014 | 5.514 | 5.536 | 5.426 | 5.474 | 71,612,600 | -0.07(-1.30%) |
Mar 26, 2014 | 5.618 | 5.677 | 5.543 | 5.546 | 100,365,432 | -0.04(-0.64%) |
Mar 25, 2014 | 5.455 | 5.582 | 5.443 | 5.582 | 100,364,624 | +0.16(+2.94%) |
Mar 24, 2014 | 5.490 | 5.522 | 5.418 | 5.423 | 77,739,824 | -0.05(-1.00%) |
Mar 21, 2014 | 5.457 | 5.523 | 5.428 | 5.478 | 138,085,760 | +0.08(+1.49%) |
Mar 20, 2014 | 5.400 | 5.556 | 5.394 | 5.397 | 139,479,088 | -0.02(-0.44%) |
Mar 19, 2014 | 5.246 | 5.442 | 5.241 | 5.421 | 135,025,488 | +0.18(+3.47%) |
Mar 18, 2014 | 5.148 | 5.251 | 5.126 | 5.239 | 111,530,944 | +0.19(+3.66%) |
Mar 17, 2014 | 5.015 | 5.091 | 5.011 | 5.054 | 41,139,532 | +0.07(+1.41%) |
Mar 14, 2014 | 4.950 | 5.037 | 4.943 | 4.984 | 47,345,256 | +0.03(+0.55%) |
Mar 13, 2014 | 5.082 | 5.118 | 4.929 | 4.956 | 76,974,880 | -0.12(-2.30%) |
Mar 12, 2014 | 5.111 | 5.116 | 5.042 | 5.073 | 43,188,360 | -0.05(-1.07%) |
Mar 11, 2014 | 5.143 | 5.188 | 5.106 | 5.128 | 41,256,592 | +0.00(+0.03%) |
Mar 10, 2014 | 5.152 | 5.187 | 5.118 | 5.126 | 43,305,840 | -0.08(-1.45%) |
Mar 07, 2014 | 5.186 | 5.226 | 5.149 | 5.202 | 54,212,048 | +0.04(+0.83%) |
Mar 06, 2014 | 5.142 | 5.178 | 5.118 | 5.159 | 41,613,128 | +0.03(+0.50%) |
Mar 05, 2014 | 5.164 | 5.169 | 5.118 | 5.133 | 37,680,380 | -0.03(-0.60%) |
Mar 04, 2014 | 5.131 | 5.184 | 5.119 | 5.164 | 77,732,288 | +0.07(+1.31%) |
Mar 03, 2014 | 5.016 | 5.118 | 4.941 | 5.097 | 72,654,224 | -0.03(-0.50%) |
Feb 28, 2014 | 5.116 | 5.205 | 5.083 | 5.123 | 76,717,888 | +0.02(+0.44%) |
Feb 27, 2014 | 5.095 | 5.125 | 5.080 | 5.100 | 64,869,524 | -0.03(-0.50%) |
Feb 26, 2014 | 5.128 | 5.178 | 5.111 | 5.126 | 52,533,824 | +0.00(+0.07%) |
Feb 25, 2014 | 5.112 | 5.143 | 5.069 | 5.123 | 53,667,352 | -0.01(-0.13%) |
Feb 24, 2014 | 5.073 | 5.172 | 5.063 | 5.130 | 84,090,008 | +0.02(+0.44%) |
Feb 21, 2014 | 5.250 | 5.265 | 5.058 | 5.107 | 173,934,320 | -0.07(-1.32%) |
Feb 20, 2014 | 5.027 | 5.191 | 4.989 | 5.176 | 153,752,944 | +0.13(+2.51%) |
Feb 19, 2014 | 5.046 | 5.104 | 5.016 | 5.049 | 86,817,824 | -0.02(-0.44%) |
Feb 18, 2014 | 5.143 | 5.152 | 5.070 | 5.071 | 65,624,508 | -0.08(-1.47%) |
Feb 14, 2014 | 10.24 | 5.147 | 5.147 | 5.147 | 61,098,604 | +0.03(+0.64%) |
Feb 13, 2014 | 5.025 | 5.130 | 5.003 | 5.114 | 55,368,576 | +0.07(+1.39%) |
Feb 12, 2014 | 5.034 | 5.107 | 5.034 | 5.044 | 56,724,616 | +0.01(+0.20%) |
Feb 11, 2014 | 4.951 | 5.056 | 4.938 | 5.034 | 50,227,052 | +0.09(+1.91%) |
Feb 10, 2014 | 4.974 | 5.010 | 4.910 | 4.939 | 45,575,364 | -0.04(-0.89%) |
Feb 07, 2014 | 4.920 | 4.999 | 4.919 | 4.984 | 44,198,624 | +0.10(+2.04%) |
Feb 06, 2014 | 4.840 | 4.914 | 4.835 | 4.884 | 38,973,748 | +0.08(+1.71%) |
Feb 05, 2014 | 4.830 | 4.876 | 4.783 | 4.802 | 59,913,688 | -0.05(-1.13%) |
Feb 04, 2014 | 4.824 | 4.871 | 4.782 | 4.857 | 55,866,956 | +0.05(+1.03%) |
Feb 03, 2014 | 4.982 | 5.022 | 4.794 | 4.807 | 85,475,792 | -0.16(-3.31%) |
Jan 31, 2014 | 4.962 | 5.004 | 4.927 | 4.972 | 75,500,632 | -0.04(-0.85%) |
Jan 30, 2014 | 4.998 | 5.044 | 4.986 | 5.015 | 53,051,716 | +0.04(+0.79%) |
Jan 29, 2014 | 4.958 | 4.998 | 4.929 | 4.975 | 81,167,928 | +0.00(+0.07%) |
Jan 28, 2014 | 4.898 | 4.986 | 4.884 | 4.972 | 72,365,368 | +0.07(+1.40%) |
Jan 27, 2014 | 4.891 | 4.987 | 4.866 | 4.903 | 92,884,656 | +0.02(+0.39%) |
Jan 24, 2014 | 4.979 | 5.006 | 4.867 | 4.884 | 99,527,104 | -0.15(-3.00%) |
Jan 23, 2014 | 5.044 | 5.097 | 4.982 | 5.035 | 57,775,152 | -0.08(-1.58%) |
Jan 22, 2014 | 5.080 | 5.166 | 5.051 | 5.116 | 59,713,080 | -0.01(-0.20%) |
Jan 21, 2014 | 5.109 | 5.136 | 5.049 | 5.126 | 70,428,024 | +0.02(+0.34%) |
Jan 17, 2014 | 10.20 | 5.109 | 5.109 | 5.109 | 103,113,848 | +0.04(+0.81%) |
Jan 16, 2014 | 5.058 | 5.112 | 4.992 | 5.068 | 128,696,320 | +0.12(+2.50%) |
Jan 15, 2014 | 4.946 | 4.984 | 4.893 | 4.944 | 95,529,048 | -0.00(-0.03%) |
Jan 14, 2014 | 4.821 | 4.946 | 4.816 | 4.946 | 86,593,184 | +0.13(+2.60%) |
Jan 13, 2014 | 4.751 | 4.936 | 4.749 | 4.821 | 114,983,992 | +0.07(+1.52%) |
Jan 10, 2014 | 4.754 | 4.761 | 4.675 | 4.749 | 83,623,840 | +0.02(+0.33%) |
Jan 09, 2014 | 4.727 | 4.779 | 4.689 | 4.734 | 105,165,488 | +0.03(+0.58%) |
Jan 08, 2014 | 4.831 | 4.835 | 4.691 | 4.706 | 88,677,336 | -0.13(-2.59%) |
Jan 07, 2014 | 4.874 | 4.895 | 4.778 | 4.831 | 83,534,072 | -0.02(-0.39%) |
Jan 06, 2014 | 4.852 | 4.886 | 4.783 | 4.850 | 59,699,736 | -0.01(-0.18%) |
Jan 03, 2014 | 4.751 | 4.886 | 4.749 | 4.859 | 73,944,504 | +0.12(+2.46%) |
Jan 02, 2014 | 4.780 | 4.838 | 4.705 | 4.742 | 75,954,232 | -0.05(-1.14%) |
Dec 31, 2013 | 9.573 | 4.797 | 4.797 | 4.797 | 63,971,872 | -0.02(-0.32%) |
Dec 30, 2013 | 4.842 | 4.845 | 4.792 | 4.812 | 42,538,240 | -0.02(-0.43%) |
Dec 27, 2013 | 4.874 | 4.876 | 4.828 | 4.833 | 39,962,268 | -0.02(-0.42%) |
Dec 26, 2013 | 4.835 | 4.920 | 4.833 | 4.854 | 45,447,456 | +0.03(+0.53%) |
Dec 24, 2013 | 4.800 | 4.834 | 4.778 | 4.828 | 29,067,634 | +0.02(+0.39%) |
Dec 23, 2013 | 4.799 | 4.818 | 4.758 | 4.809 | 54,990,308 | +0.04(+0.94%) |
Dec 20, 2013 | 4.802 | 4.833 | 4.764 | 4.764 | 119,465,848 | -0.04(-0.89%) |
Dec 19, 2013 | 4.723 | 4.840 | 4.717 | 4.807 | 92,789,896 | +0.09(+1.93%) |
Dec 18, 2013 | 4.692 | 4.718 | 4.569 | 4.716 | 88,378,056 | +0.01(+0.22%) |
Dec 17, 2013 | 4.718 | 4.776 | 4.686 | 4.706 | 108,698,160 | +0.09(+2.04%) |
Dec 16, 2013 | 4.586 | 4.636 | 4.574 | 4.612 | 72,383,848 | +0.02(+0.49%) |
Dec 13, 2013 | 4.572 | 4.608 | 4.507 | 4.590 | 68,584,824 | +0.03(+0.64%) |
Dec 12, 2013 | 4.638 | 4.648 | 4.530 | 4.560 | 78,186,704 | -0.07(-1.44%) |
Dec 11, 2013 | 4.603 | 4.660 | 4.603 | 4.627 | 91,868,952 | -0.01(-0.19%) |
Dec 10, 2013 | 4.629 | 4.674 | 4.595 | 4.636 | 85,981,936 | -0.04(-0.77%) |
Dec 09, 2013 | 4.734 | 4.746 | 4.662 | 4.672 | 90,302,744 | -0.08(-1.62%) |
Dec 06, 2013 | 4.734 | 4.819 | 4.730 | 4.749 | 100,189,640 | +0.08(+1.65%) |
Dec 05, 2013 | 4.826 | 4.831 | 4.634 | 4.672 | 128,511,024 | -0.15(-3.13%) |
Dec 04, 2013 | 4.809 | 4.920 | 4.799 | 4.823 | 198,655,392 | +0.11(+2.29%) |
Dec 03, 2013 | 4.668 | 4.761 | 4.660 | 4.715 | 103,481,528 | +0.03(+0.66%) |
Dec 02, 2013 | 4.670 | 4.715 | 4.655 | 4.684 | 84,036,400 | -0.01(-0.11%) |
Nov 29, 2013 | 4.636 | 4.722 | 4.631 | 4.689 | 69,924,136 | -0.00(-0.04%) |
Nov 27, 2013 | 4.598 | 4.746 | 4.301 | 4.691 | 304,430,784 | +0.39(+9.05%) |
Nov 26, 2013 | 4.322 | 4.363 | 4.301 | 4.301 | 142,760,720 | -0.04(-0.91%) |
Nov 25, 2013 | 4.343 | 4.370 | 4.313 | 4.341 | 81,395,872 | +0.01(+0.24%) |
Nov 22, 2013 | 4.286 | 4.344 | 4.262 | 4.331 | 62,684,956 | +0.04(+0.92%) |
Nov 21, 2013 | 4.320 | 4.327 | 4.281 | 4.291 | 65,711,708 | +0.02(+0.36%) |
Nov 20, 2013 | 4.281 | 4.331 | 4.247 | 4.276 | 103,287,480 | -0.01(-0.20%) |
Nov 19, 2013 | 4.325 | 4.351 | 4.267 | 4.284 | 75,959,704 | -0.00(-0.04%) |
Nov 18, 2013 | 4.341 | 4.351 | 4.279 | 4.286 | 67,508,792 | -0.04(-0.83%) |
Nov 15, 2013 | 4.312 | 4.339 | 4.265 | 4.322 | 112,660,368 | +0.02(+0.56%) |
Nov 14, 2013 | 4.415 | 4.447 | 4.259 | 4.298 | 153,627,232 | -0.24(-5.36%) |
Nov 13, 2013 | 4.482 | 4.544 | 4.466 | 4.542 | 54,048,644 | +0.05(+1.03%) |
Nov 12, 2013 | 4.490 | 4.559 | 4.485 | 4.495 | 57,942,696 | -0.02(-0.49%) |
Nov 11, 2013 | 4.440 | 4.559 | 4.416 | 4.518 | 71,280,760 | +0.07(+1.58%) |
Nov 08, 2013 | 4.386 | 4.448 | 4.372 | 4.447 | 88,180,840 | +0.04(+0.97%) |
Nov 07, 2013 | 4.399 | 4.506 | 4.394 | 4.404 | 86,469,016 | +0.01(+0.31%) |
Nov 06, 2013 | 4.384 | 4.413 | 4.359 | 4.391 | 73,740,936 | +0.02(+0.55%) |
Nov 05, 2013 | 4.408 | 4.408 | 4.312 | 4.367 | 76,299,800 | -0.05(-1.16%) |
Nov 04, 2013 | 4.447 | 4.447 | 4.370 | 4.418 | 88,145,200 | -0.03(-0.58%) |