Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 3.546 | 3.553 | 3.389 | 3.460 | 94,502,736 | -0.31(-8.30%) |
Nov 26, 2014 | 3.824 | 3.774 | 3.774 | 3.774 | 87,004,096 | +0.07(+2.02%) |
Nov 25, 2014 | 3.945 | 3.962 | 3.685 | 3.699 | 163,222,864 | -0.04(-1.05%) |
Nov 24, 2014 | 3.952 | 3.955 | 3.713 | 3.738 | 169,979,360 | -0.12(-3.14%) |
Nov 21, 2014 | 3.606 | 3.916 | 3.589 | 3.859 | 213,779,856 | +0.40(+11.64%) |
Nov 20, 2014 | 3.475 | 3.542 | 3.379 | 3.457 | 117,072,088 | +0.08(+2.32%) |
Nov 19, 2014 | 3.439 | 3.457 | 3.325 | 3.379 | 116,741,032 | +0.02(+0.74%) |
Nov 18, 2014 | 3.286 | 3.421 | 3.132 | 3.354 | 189,317,056 | +0.03(+0.96%) |
Nov 17, 2014 | 3.528 | 3.539 | 3.300 | 3.322 | 138,917,152 | -0.22(-6.23%) |
Nov 14, 2014 | 3.421 | 3.574 | 3.386 | 3.542 | 178,865,232 | -0.09(-2.45%) |
Nov 13, 2014 | 3.781 | 3.802 | 3.592 | 3.631 | 114,106,568 | -0.13(-3.41%) |
Nov 12, 2014 | 3.795 | 3.927 | 3.744 | 3.760 | 89,391,000 | -0.03(-0.85%) |
Nov 11, 2014 | 3.685 | 3.795 | 3.649 | 3.792 | 102,693,704 | +0.01(+0.28%) |
Nov 10, 2014 | 3.852 | 3.881 | 3.749 | 3.781 | 96,045,704 | -0.10(-2.57%) |
Nov 07, 2014 | 3.774 | 3.952 | 3.767 | 3.881 | 132,948,872 | +0.06(+1.58%) |
Nov 06, 2014 | 3.799 | 3.841 | 3.761 | 3.820 | 140,830,336 | -0.15(-3.85%) |
Nov 05, 2014 | 3.945 | 4.030 | 3.916 | 3.973 | 86,981,528 | -0.06(-1.41%) |
Nov 04, 2014 | 4.016 | 4.080 | 3.916 | 4.030 | 93,352,056 | +0.02(+0.53%) |
Nov 03, 2014 | 4.126 | 4.133 | 3.966 | 4.009 | 104,097,832 | -0.16(-3.76%) |
Oct 31, 2014 | 4.051 | 4.219 | 4.012 | 4.165 | 125,099,808 | +0.14(+3.36%) |
Oct 30, 2014 | 4.105 | 4.144 | 3.980 | 4.030 | 122,725,840 | +0.04(+0.98%) |
Oct 29, 2014 | 4.098 | 4.148 | 3.870 | 3.991 | 165,683,376 | -0.17(-4.02%) |
Oct 28, 2014 | 4.126 | 4.205 | 4.066 | 4.158 | 154,085,904 | +0.19(+4.66%) |
Oct 27, 2014 | 3.856 | 4.037 | 3.845 | 3.973 | 463,115,264 | -0.63(-13.69%) |
Oct 24, 2014 | 4.500 | 4.692 | 4.450 | 4.603 | 195,888,976 | +0.29(+6.77%) |
Oct 23, 2014 | 4.468 | 4.530 | 4.272 | 4.311 | 229,324,832 | -0.26(-5.61%) |
Oct 22, 2014 | 4.689 | 4.819 | 4.546 | 4.568 | 108,611,656 | -0.13(-2.80%) |
Oct 21, 2014 | 4.532 | 4.831 | 4.532 | 4.699 | 225,334,368 | -0.28(-5.71%) |
Oct 20, 2014 | 5.063 | 5.176 | 4.947 | 4.984 | 127,788,872 | -0.33(-6.23%) |
Oct 17, 2014 | 5.269 | 5.395 | 5.191 | 5.315 | 109,564,472 | +0.15(+2.97%) |
Oct 16, 2014 | 5.116 | 5.355 | 5.098 | 5.162 | 135,414,448 | -0.37(-6.75%) |
Oct 15, 2014 | 5.711 | 5.760 | 5.376 | 5.536 | 208,815,904 | -0.55(-9.06%) |
Oct 14, 2014 | 5.995 | 6.271 | 5.942 | 6.088 | 124,918,552 | -0.06(-0.98%) |
Oct 13, 2014 | 6.024 | 6.280 | 5.978 | 6.148 | 151,413,296 | +0.59(+10.56%) |
Oct 10, 2014 | 5.846 | 5.899 | 5.561 | 5.561 | 136,725,616 | -0.41(-6.86%) |
Oct 09, 2014 | 6.017 | 6.095 | 5.900 | 5.970 | 140,131,088 | +0.09(+1.57%) |
Oct 08, 2014 | 6.052 | 6.056 | 5.508 | 5.878 | 194,706,816 | +0.02(+0.30%) |
Oct 07, 2014 | 5.785 | 6.074 | 5.700 | 5.860 | 198,766,928 | +0.23(+4.18%) |
Oct 06, 2014 | 5.782 | 5.817 | 5.554 | 5.625 | 274,248,608 | +0.65(+13.10%) |
Oct 03, 2014 | 4.803 | 5.045 | 4.710 | 4.974 | 112,853,136 | +0.21(+4.33%) |
Oct 02, 2014 | 4.810 | 4.881 | 4.632 | 4.767 | 137,276,976 | +0.03(+0.68%) |
Oct 01, 2014 | 4.853 | 4.956 | 4.703 | 4.735 | 194,039,856 | -0.32(-6.27%) |
Sep 30, 2014 | 5.016 | 5.127 | 4.892 | 5.052 | 154,647,744 | -0.18(-3.47%) |
Sep 29, 2014 | 5.860 | 5.301 | 5.173 | 5.233 | 157,850,208 | -0.63(-10.69%) |
Sep 26, 2014 | 5.586 | 5.921 | 5.550 | 5.860 | 83,503,664 | +0.32(+5.78%) |
Sep 25, 2014 | 5.607 | 5.654 | 5.511 | 5.540 | 66,315,604 | -0.17(-2.93%) |
Sep 24, 2014 | 5.639 | 5.785 | 5.533 | 5.707 | 72,183,424 | +0.04(+0.69%) |
Sep 23, 2014 | 5.732 | 5.892 | 5.579 | 5.668 | 90,382,784 | -0.07(-1.18%) |
Sep 22, 2014 | 5.636 | 5.766 | 5.575 | 5.735 | 113,440,112 | -0.24(-3.99%) |
Sep 19, 2014 | 6.081 | 6.106 | 5.889 | 5.974 | 71,160,936 | -0.11(-1.81%) |
Sep 18, 2014 | 6.216 | 6.277 | 6.042 | 6.084 | 87,563,632 | -0.19(-2.95%) |
Sep 17, 2014 | 6.437 | 6.440 | 6.237 | 6.269 | 93,059,424 | +0.04(+0.57%) |
Sep 16, 2014 | 6.120 | 6.440 | 6.099 | 6.234 | 149,569,952 | +0.35(+5.86%) |
Sep 15, 2014 | 5.817 | 5.960 | 5.803 | 5.889 | 87,543,064 | +0.06(+0.98%) |
Sep 12, 2014 | 6.042 | 6.116 | 5.735 | 5.832 | 149,087,712 | -0.45(-7.09%) |
Sep 11, 2014 | 6.273 | 6.398 | 6.177 | 6.277 | 93,785,608 | +0.09(+1.44%) |
Sep 10, 2014 | 6.252 | 6.344 | 6.074 | 6.188 | 99,778,992 | -0.16(-2.52%) |
Sep 09, 2014 | 6.536 | 6.608 | 6.278 | 6.348 | 100,031,296 | -0.19(-2.83%) |
Sep 08, 2014 | 7.063 | 7.067 | 6.472 | 6.533 | 171,886,096 | -0.37(-5.31%) |
Sep 05, 2014 | 6.953 | 7.063 | 6.779 | 6.900 | 92,001,904 | +0.02(+0.26%) |
Sep 04, 2014 | 7.006 | 7.224 | 6.875 | 6.882 | 106,300,848 | -0.34(-4.73%) |
Sep 03, 2014 | 7.416 | 7.455 | 7.106 | 7.224 | 108,522,688 | -0.13(-1.74%) |
Sep 02, 2014 | 7.049 | 7.430 | 6.949 | 7.352 | 137,866,336 | +0.38(+5.52%) |
Aug 29, 2014 | 6.939 | 6.967 | 6.967 | 6.967 | 114,274,936 | +0.16(+2.35%) |
Aug 28, 2014 | 6.811 | 6.935 | 6.739 | 6.807 | 83,458,408 | -0.03(-0.47%) |
Aug 27, 2014 | 6.586 | 6.878 | 6.522 | 6.839 | 104,292,320 | +0.35(+5.38%) |
Aug 26, 2014 | 6.608 | 6.622 | 6.415 | 6.490 | 85,654,944 | +0.05(+0.83%) |
Aug 25, 2014 | 6.255 | 6.451 | 6.220 | 6.437 | 75,873,336 | +0.31(+5.12%) |
Aug 22, 2014 | 6.237 | 6.245 | 6.081 | 6.123 | 55,598,452 | -0.19(-2.99%) |
Aug 21, 2014 | 6.366 | 6.369 | 6.241 | 6.312 | 52,753,904 | +0.02(+0.28%) |
Aug 20, 2014 | 6.180 | 6.355 | 6.177 | 6.294 | 74,673,112 | +0.08(+1.26%) |
Aug 19, 2014 | 5.995 | 6.220 | 5.988 | 6.216 | 69,094,808 | +0.21(+3.56%) |
Aug 18, 2014 | 6.052 | 6.056 | 5.856 | 6.002 | 77,728,560 | +0.12(+2.12%) |
Aug 15, 2014 | 5.646 | 5.892 | 5.639 | 5.878 | 86,655,184 | +0.37(+6.79%) |
Aug 14, 2014 | 5.540 | 5.600 | 5.427 | 5.504 | 63,632,196 | +0.00(+0.00%) |
Aug 13, 2014 | 5.817 | 5.846 | 5.422 | 5.504 | 176,505,136 | -0.26(-4.45%) |
Aug 12, 2014 | 5.832 | 5.903 | 5.743 | 5.760 | 36,143,272 | -0.10(-1.70%) |
Aug 11, 2014 | 5.721 | 5.867 | 5.675 | 5.860 | 49,052,716 | +0.19(+3.26%) |
Aug 08, 2014 | 5.668 | 5.689 | 5.589 | 5.675 | 54,187,960 | -0.15(-2.57%) |
Aug 07, 2014 | 5.999 | 6.017 | 5.732 | 5.824 | 51,011,508 | -0.08(-1.39%) |
Aug 06, 2014 | 5.753 | 5.967 | 5.707 | 5.906 | 49,828,860 | +0.18(+3.17%) |
Aug 05, 2014 | 5.696 | 5.874 | 5.650 | 5.725 | 59,114,364 | -0.00(-0.06%) |
Aug 04, 2014 | 5.654 | 5.735 | 5.575 | 5.728 | 32,727,468 | +0.10(+1.71%) |
Aug 01, 2014 | 5.678 | 5.707 | 5.525 | 5.632 | 49,654,116 | -0.04(-0.75%) |
Jul 31, 2014 | 5.735 | 5.810 | 5.614 | 5.675 | 67,585,896 | -0.23(-3.86%) |
Jul 30, 2014 | 5.910 | 5.978 | 5.835 | 5.903 | 42,367,152 | -0.00(-0.06%) |
Jul 29, 2014 | 6.002 | 6.024 | 5.864 | 5.906 | 52,727,372 | -0.16(-2.58%) |
Jul 28, 2014 | 6.095 | 6.120 | 6.006 | 6.063 | 28,193,892 | -0.06(-0.93%) |
Jul 25, 2014 | 6.074 | 6.170 | 6.063 | 6.120 | 33,778,276 | +0.04(+0.70%) |
Jul 24, 2014 | 6.102 | 6.109 | 5.985 | 6.077 | 57,038,960 | -0.03(-0.47%) |
Jul 23, 2014 | 6.113 | 6.184 | 6.027 | 6.106 | 73,518,128 | -0.17(-2.67%) |
Jul 22, 2014 | 6.280 | 6.302 | 6.148 | 6.273 | 76,401,568 | +0.07(+1.15%) |
Jul 21, 2014 | 6.109 | 6.248 | 6.003 | 6.202 | 83,459,048 | +0.12(+1.99%) |
Jul 18, 2014 | 5.988 | 6.134 | 5.931 | 6.081 | 130,221,008 | +0.37(+6.55%) |
Jul 17, 2014 | 5.689 | 5.849 | 5.614 | 5.707 | 85,770,352 | +0.01(+0.19%) |
Jul 16, 2014 | 5.696 | 5.718 | 5.611 | 5.696 | 57,293,228 | +0.06(+1.01%) |
Jul 15, 2014 | 5.735 | 5.735 | 5.565 | 5.639 | 89,716,288 | -0.01(-0.25%) |
Jul 14, 2014 | 5.536 | 5.711 | 5.525 | 5.654 | 119,228,472 | +0.25(+4.54%) |
Jul 11, 2014 | 5.376 | 5.468 | 5.298 | 5.408 | 45,320,784 | -0.00(-0.07%) |
Jul 10, 2014 | 5.276 | 5.433 | 5.223 | 5.411 | 51,207,228 | +0.08(+1.47%) |
Jul 09, 2014 | 5.194 | 5.426 | 5.162 | 5.333 | 77,889,144 | +0.18(+3.52%) |
Jul 08, 2014 | 5.180 | 5.184 | 5.120 | 5.152 | 26,147,854 | +0.01(+0.14%) |
Jul 07, 2014 | 5.201 | 5.209 | 5.102 | 5.144 | 31,914,840 | -0.01(-0.28%) |
Jul 03, 2014 | 5.112 | 5.159 | 5.159 | 5.159 | 34,247,452 | +0.02(+0.35%) |
Jul 02, 2014 | 5.176 | 5.205 | 5.084 | 5.141 | 40,057,952 | -0.05(-0.89%) |
Jul 01, 2014 | 5.233 | 5.273 | 5.112 | 5.187 | 35,435,272 | -0.02(-0.41%) |
Jun 30, 2014 | 5.269 | 5.269 | 5.144 | 5.209 | 37,235,724 | +0.00(+0.00%) |
Jun 27, 2014 | 5.251 | 5.283 | 5.166 | 5.209 | 33,920,772 | -0.06(-1.15%) |
Jun 26, 2014 | 5.269 | 5.283 | 5.137 | 5.269 | 44,237,624 | +0.02(+0.41%) |
Jun 25, 2014 | 5.308 | 5.397 | 5.212 | 5.248 | 87,200,632 | -0.09(-1.60%) |
Jun 24, 2014 | 5.557 | 5.689 | 5.290 | 5.333 | 78,018,728 | -0.23(-4.16%) |
Jun 23, 2014 | 5.604 | 5.604 | 5.525 | 5.565 | 28,661,322 | -0.05(-0.82%) |
Jun 20, 2014 | 5.589 | 5.678 | 5.575 | 5.611 | 46,479,688 | +0.02(+0.45%) |
Jun 19, 2014 | 5.622 | 5.657 | 5.522 | 5.586 | 32,487,342 | -0.09(-1.57%) |
Jun 18, 2014 | 5.458 | 5.682 | 5.436 | 5.675 | 50,289,252 | +0.15(+2.71%) |
Jun 17, 2014 | 5.540 | 5.629 | 5.394 | 5.525 | 47,775,440 | -0.10(-1.77%) |
Jun 16, 2014 | 5.654 | 5.689 | 5.581 | 5.625 | 54,725,200 | -0.02(-0.44%) |
Jun 13, 2014 | 5.575 | 5.668 | 5.508 | 5.650 | 46,450,108 | +0.14(+2.52%) |
Jun 12, 2014 | 5.557 | 5.636 | 5.493 | 5.511 | 35,050,440 | -0.06(-1.15%) |
Jun 11, 2014 | 5.515 | 5.622 | 5.451 | 5.575 | 72,937,168 | +0.13(+2.35%) |
Jun 10, 2014 | 5.365 | 5.461 | 5.298 | 5.447 | 41,119,852 | +0.19(+3.66%) |
Jun 06, 2014 | 5.155 | 5.258 | 5.098 | 5.255 | 84,173,472 | +0.37(+7.66%) |
Jun 05, 2014 | 4.938 | 4.949 | 4.849 | 4.881 | 33,163,252 | -0.00(-0.07%) |
Jun 04, 2014 | 4.981 | 4.988 | 4.863 | 4.885 | 37,800,620 | -0.10(-1.93%) |
Jun 03, 2014 | 4.917 | 5.023 | 4.888 | 4.981 | 31,453,172 | +0.05(+1.01%) |
Jun 02, 2014 | 4.977 | 4.984 | 4.863 | 4.931 | 51,977,528 | -0.09(-1.77%) |
May 30, 2014 | 5.127 | 5.134 | 5.016 | 5.020 | 73,964,600 | -0.17(-3.29%) |
May 29, 2014 | 5.290 | 5.321 | 5.184 | 5.191 | 37,145,732 | -0.07(-1.35%) |
May 28, 2014 | 5.212 | 5.294 | 5.134 | 5.262 | 50,483,904 | +0.06(+1.09%) |
May 27, 2014 | 5.379 | 5.394 | 5.187 | 5.205 | 37,950,088 | -0.10(-1.94%) |
May 23, 2014 | 5.315 | 5.308 | 5.308 | 5.308 | 31,566,126 | +0.03(+0.61%) |
May 22, 2014 | 5.372 | 5.419 | 5.244 | 5.276 | 38,889,384 | -0.06(-1.07%) |
May 21, 2014 | 5.205 | 5.390 | 5.205 | 5.333 | 55,255,096 | +0.09(+1.70%) |
May 20, 2014 | 5.401 | 5.540 | 5.191 | 5.244 | 80,686,608 | -0.17(-3.16%) |
May 19, 2014 | 5.397 | 5.440 | 5.333 | 5.415 | 39,181,752 | -0.02(-0.46%) |
May 16, 2014 | 5.515 | 5.518 | 5.383 | 5.440 | 39,229,204 | +0.00(+0.07%) |
May 15, 2014 | 5.515 | 5.547 | 5.411 | 5.436 | 45,776,516 | -0.11(-2.05%) |
May 14, 2014 | 5.483 | 5.575 | 5.426 | 5.550 | 43,460,420 | +0.06(+1.10%) |
May 13, 2014 | 5.479 | 5.589 | 5.444 | 5.490 | 41,050,896 | +0.02(+0.39%) |
May 12, 2014 | 5.408 | 5.486 | 5.390 | 5.468 | 33,967,908 | +0.09(+1.72%) |
May 09, 2014 | 5.379 | 5.493 | 5.340 | 5.376 | 58,037,316 | -0.03(-0.53%) |
May 08, 2014 | 5.629 | 5.643 | 5.337 | 5.404 | 73,915,584 | -0.17(-3.07%) |
May 07, 2014 | 5.454 | 5.623 | 5.358 | 5.575 | 114,135,624 | +0.13(+2.35%) |
May 06, 2014 | 5.169 | 5.515 | 5.162 | 5.447 | 113,099,888 | +0.26(+5.08%) |
May 05, 2014 | 5.184 | 5.262 | 5.120 | 5.184 | 58,503,684 | -0.02(-0.34%) |
May 02, 2014 | 5.027 | 5.233 | 5.002 | 5.201 | 89,847,176 | +0.30(+6.18%) |
May 01, 2014 | 4.927 | 4.959 | 4.856 | 4.899 | 31,681,638 | -0.04(-0.86%) |
Apr 30, 2014 | 4.995 | 5.034 | 4.931 | 4.942 | 56,422,632 | -0.09(-1.84%) |
Apr 29, 2014 | 5.006 | 5.191 | 5.002 | 5.034 | 74,900,896 | +0.06(+1.22%) |
Apr 28, 2014 | 4.774 | 4.995 | 4.714 | 4.974 | 85,305,832 | +0.17(+3.48%) |
Apr 25, 2014 | 4.838 | 4.845 | 4.705 | 4.806 | 59,118,744 | -0.08(-1.68%) |
Apr 24, 2014 | 4.924 | 4.931 | 4.813 | 4.888 | 49,770,428 | +0.03(+0.66%) |
Apr 23, 2014 | 4.817 | 4.877 | 4.764 | 4.856 | 53,597,052 | +0.01(+0.29%) |
Apr 22, 2014 | 4.942 | 4.981 | 4.803 | 4.842 | 80,410,256 | -0.13(-2.65%) |
Apr 21, 2014 | 5.027 | 5.038 | 4.877 | 4.974 | 36,829,936 | -0.01(-0.29%) |
Apr 17, 2014 | 4.774 | 4.988 | 4.988 | 4.988 | 95,828,096 | +0.19(+3.85%) |
Apr 16, 2014 | 4.774 | 4.853 | 4.703 | 4.803 | 49,535,672 | +0.06(+1.20%) |
Apr 15, 2014 | 4.945 | 4.949 | 4.621 | 4.746 | 111,556,000 | -0.20(-3.96%) |
Apr 14, 2014 | 5.020 | 5.039 | 4.902 | 4.942 | 53,896,904 | -0.05(-1.07%) |
Apr 11, 2014 | 4.799 | 5.002 | 4.796 | 4.995 | 65,010,396 | +0.12(+2.41%) |
Apr 10, 2014 | 4.963 | 4.985 | 4.863 | 4.877 | 58,298,320 | -0.05(-0.94%) |
Apr 09, 2014 | 4.860 | 4.995 | 4.781 | 4.924 | 102,029,760 | -0.03(-0.65%) |
Apr 08, 2014 | 5.223 | 5.294 | 4.877 | 4.956 | 161,338,240 | -0.11(-2.11%) |
Apr 07, 2014 | 4.867 | 5.112 | 4.835 | 5.063 | 136,990,912 | +0.32(+6.84%) |
Apr 04, 2014 | 4.835 | 4.867 | 4.724 | 4.739 | 74,616,240 | +0.06(+1.29%) |
Apr 03, 2014 | 4.731 | 4.753 | 4.571 | 4.678 | 85,862,512 | -0.03(-0.68%) |
Apr 02, 2014 | 4.562 | 4.793 | 4.535 | 4.710 | 98,694,416 | +0.17(+3.71%) |
Apr 01, 2014 | 4.528 | 4.566 | 4.463 | 4.542 | 77,722,944 | +0.02(+0.53%) |
Mar 31, 2014 | 4.542 | 4.542 | 4.466 | 4.518 | 54,832,792 | -0.01(-0.23%) |
Mar 28, 2014 | 4.459 | 4.542 | 4.401 | 4.528 | 104,744,312 | +0.09(+2.01%) |
Mar 27, 2014 | 4.250 | 4.477 | 4.243 | 4.439 | 169,086,544 | +0.32(+7.67%) |
Mar 26, 2014 | 4.174 | 4.226 | 4.095 | 4.123 | 59,647,728 | -0.06(-1.40%) |
Mar 25, 2014 | 4.123 | 4.205 | 4.112 | 4.181 | 78,658,040 | +0.07(+1.67%) |
Mar 24, 2014 | 4.006 | 4.136 | 3.989 | 4.112 | 81,196,088 | +0.13(+3.28%) |
Mar 21, 2014 | 3.865 | 4.035 | 3.865 | 3.982 | 88,568,488 | +0.01(+0.17%) |
Mar 20, 2014 | 3.762 | 4.004 | 3.726 | 3.975 | 122,484,320 | +0.23(+6.15%) |
Mar 19, 2014 | 3.652 | 3.831 | 3.635 | 3.745 | 74,705,552 | +0.12(+3.22%) |
Mar 18, 2014 | 3.518 | 3.676 | 3.518 | 3.628 | 89,335,424 | +0.10(+2.82%) |
Mar 17, 2014 | 3.566 | 3.597 | 3.504 | 3.528 | 45,532,916 | -0.03(-0.96%) |
Mar 14, 2014 | 3.570 | 3.604 | 3.539 | 3.563 | 58,123,904 | -0.06(-1.61%) |
Mar 13, 2014 | 3.728 | 3.741 | 3.597 | 3.621 | 62,214,624 | -0.05(-1.40%) |
Mar 12, 2014 | 3.673 | 3.714 | 3.642 | 3.673 | 55,757,792 | +0.05(+1.42%) |
Mar 11, 2014 | 3.664 | 3.704 | 3.607 | 3.621 | 72,686,608 | -0.05(-1.31%) |
Mar 10, 2014 | 3.752 | 3.752 | 3.614 | 3.669 | 76,861,656 | -0.08(-2.02%) |
Mar 07, 2014 | 3.831 | 3.837 | 3.707 | 3.745 | 74,616,328 | -0.10(-2.50%) |
Mar 06, 2014 | 3.817 | 3.899 | 3.817 | 3.841 | 46,363,048 | +0.05(+1.45%) |
Mar 05, 2014 | 3.827 | 3.879 | 3.779 | 3.786 | 49,998,052 | -0.02(-0.63%) |
Mar 04, 2014 | 3.824 | 3.841 | 3.779 | 3.810 | 36,919,564 | +0.05(+1.28%) |
Mar 03, 2014 | 3.813 | 3.841 | 3.728 | 3.762 | 56,521,012 | -0.09(-2.23%) |
Feb 28, 2014 | 3.906 | 3.934 | 3.803 | 3.848 | 65,941,464 | -0.11(-2.78%) |
Feb 27, 2014 | 3.813 | 3.971 | 3.779 | 3.958 | 87,588,808 | +0.15(+4.07%) |
Feb 26, 2014 | 3.858 | 3.886 | 3.779 | 3.803 | 90,991,184 | -0.09(-2.29%) |
Feb 25, 2014 | 4.061 | 4.068 | 3.875 | 3.892 | 54,311,808 | -0.12(-2.91%) |
Feb 24, 2014 | 3.941 | 4.026 | 3.892 | 4.009 | 52,026,300 | +0.08(+2.10%) |
Feb 21, 2014 | 3.906 | 3.941 | 3.887 | 3.927 | 44,752,648 | +0.05(+1.33%) |
Feb 20, 2014 | 3.868 | 3.930 | 3.817 | 3.875 | 50,090,556 | +0.05(+1.35%) |
Feb 19, 2014 | 3.783 | 3.862 | 3.783 | 3.824 | 53,832,164 | -0.02(-0.63%) |
Feb 18, 2014 | 3.868 | 3.941 | 3.822 | 3.848 | 49,850,536 | -0.11(-2.69%) |
Feb 14, 2014 | 3.947 | 3.954 | 3.954 | 3.954 | 35,078,876 | -0.02(-0.43%) |
Feb 13, 2014 | 3.858 | 3.982 | 3.851 | 3.971 | 37,365,072 | +0.03(+0.87%) |
Feb 12, 2014 | 4.026 | 4.051 | 3.920 | 3.937 | 36,112,888 | -0.07(-1.72%) |
Feb 11, 2014 | 3.906 | 4.040 | 3.898 | 4.006 | 54,870,188 | +0.12(+3.19%) |
Feb 10, 2014 | 3.920 | 3.944 | 3.848 | 3.882 | 41,795,348 | -0.01(-0.35%) |
Feb 07, 2014 | 3.927 | 3.937 | 3.810 | 3.896 | 48,171,352 | +0.04(+1.07%) |
Feb 06, 2014 | 3.772 | 3.882 | 3.769 | 3.855 | 51,755,584 | +0.15(+4.08%) |
Feb 05, 2014 | 3.796 | 3.808 | 3.652 | 3.704 | 72,851,328 | -0.09(-2.27%) |
Feb 04, 2014 | 3.772 | 3.820 | 3.717 | 3.789 | 51,810,704 | +0.05(+1.47%) |
Feb 03, 2014 | 3.831 | 3.841 | 3.693 | 3.734 | 98,705,456 | -0.12(-3.03%) |
Jan 31, 2014 | 3.879 | 4.013 | 3.831 | 3.851 | 90,230,296 | -0.04(-1.15%) |
Jan 30, 2014 | 3.958 | 3.996 | 3.872 | 3.896 | 51,424,272 | +0.00(+0.00%) |
Jan 29, 2014 | 3.868 | 3.944 | 3.858 | 3.896 | 80,354,664 | -0.11(-2.74%) |
Jan 28, 2014 | 4.054 | 4.057 | 3.968 | 4.006 | 41,244,912 | -0.05(-1.19%) |
Jan 27, 2014 | 4.016 | 4.064 | 3.951 | 4.054 | 64,973,476 | +0.01(+0.34%) |
Jan 24, 2014 | 4.112 | 4.119 | 3.985 | 4.040 | 73,100,792 | -0.14(-3.29%) |
Jan 23, 2014 | 4.298 | 4.301 | 4.140 | 4.178 | 54,208,956 | -0.12(-2.72%) |
Jan 22, 2014 | 4.229 | 4.312 | 4.226 | 4.294 | 35,947,764 | +0.09(+2.12%) |
Jan 21, 2014 | 4.243 | 4.257 | 4.157 | 4.205 | 62,978,420 | -0.08(-1.92%) |
Jan 17, 2014 | 4.305 | 4.288 | 4.288 | 4.288 | 45,339,844 | -0.02(-0.48%) |
Jan 16, 2014 | 4.373 | 4.397 | 4.277 | 4.308 | 59,901,632 | -0.06(-1.34%) |
Jan 15, 2014 | 4.267 | 4.446 | 4.298 | 4.367 | 100,242,144 | +0.10(+2.34%) |
Jan 14, 2014 | 4.277 | 4.312 | 4.264 | 4.267 | 53,346,872 | -0.01(-0.32%) |
Jan 13, 2014 | 4.401 | 4.418 | 4.260 | 4.281 | 62,373,096 | -0.13(-2.96%) |
Jan 10, 2014 | 4.373 | 4.435 | 4.346 | 4.411 | 63,879,024 | +0.11(+2.56%) |
Jan 09, 2014 | 4.346 | 4.373 | 4.236 | 4.301 | 61,449,352 | -0.05(-1.26%) |
Jan 08, 2014 | 4.442 | 4.452 | 4.349 | 4.356 | 51,508,344 | -0.07(-1.67%) |
Jan 07, 2014 | 4.597 | 4.597 | 4.404 | 4.430 | 56,168,396 | -0.09(-2.01%) |
Jan 06, 2014 | 4.456 | 4.535 | 4.428 | 4.521 | 36,312,192 | +0.01(+0.31%) |
Jan 03, 2014 | 4.556 | 4.593 | 4.466 | 4.507 | 58,206,156 | -0.07(-1.50%) |
Jan 02, 2014 | 4.621 | 4.638 | 4.535 | 4.576 | 53,027,056 | -0.16(-3.34%) |
Dec 31, 2013 | 4.693 | 4.734 | 4.734 | 4.734 | 20,191,274 | +0.04(+0.88%) |
Dec 30, 2013 | 4.693 | 4.755 | 4.665 | 4.693 | 33,327,524 | -0.00(-0.07%) |
Dec 27, 2013 | 4.604 | 4.703 | 4.597 | 4.696 | 33,586,764 | +0.06(+1.26%) |
Dec 26, 2013 | 4.648 | 4.669 | 4.604 | 4.638 | 32,805,130 | -0.05(-1.17%) |
Dec 24, 2013 | 4.631 | 4.700 | 4.561 | 4.693 | 17,599,542 | +0.03(+0.66%) |
Dec 23, 2013 | 4.590 | 4.686 | 4.586 | 4.662 | 30,056,232 | +0.08(+1.72%) |
Dec 20, 2013 | 4.576 | 4.614 | 4.538 | 4.583 | 52,996,228 | -0.08(-1.69%) |
Dec 19, 2013 | 4.624 | 4.717 | 4.576 | 4.662 | 37,512,912 | -0.05(-1.02%) |
Dec 18, 2013 | 4.645 | 4.738 | 4.580 | 4.710 | 45,094,668 | +0.05(+1.18%) |
Dec 17, 2013 | 4.703 | 4.714 | 4.621 | 4.655 | 31,236,242 | -0.05(-1.17%) |
Dec 16, 2013 | 4.765 | 4.810 | 4.707 | 4.710 | 31,978,812 | +0.01(+0.15%) |
Dec 13, 2013 | 4.643 | 4.718 | 4.624 | 4.703 | 38,454,520 | +0.09(+1.86%) |
Dec 12, 2013 | 4.624 | 4.659 | 4.590 | 4.617 | 43,870,856 | +0.00(+0.00%) |
Dec 11, 2013 | 4.765 | 4.779 | 4.580 | 4.617 | 56,167,272 | -0.19(-3.93%) |
Dec 10, 2013 | 4.827 | 4.851 | 4.793 | 4.806 | 35,577,668 | +0.04(+0.87%) |
Dec 09, 2013 | 4.837 | 4.844 | 4.751 | 4.765 | 40,094,132 | -0.01(-0.22%) |
Dec 06, 2013 | 4.841 | 4.878 | 4.727 | 4.775 | 54,753,376 | -0.01(-0.22%) |
Dec 05, 2013 | 4.799 | 4.909 | 4.765 | 4.786 | 45,763,312 | -0.03(-0.64%) |
Dec 04, 2013 | 4.810 | 4.841 | 4.762 | 4.817 | 56,624,388 | -0.04(-0.78%) |
Dec 03, 2013 | 4.762 | 4.975 | 4.758 | 4.854 | 75,418,208 | -0.02(-0.49%) |