Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 4.614 | 4.655 | 4.655 | 4.655 | 20,535,066 | +0.04(+0.88%) |
Dec 30, 2013 | 4.614 | 4.675 | 4.587 | 4.614 | 33,894,984 | -0.00(-0.07%) |
Dec 27, 2013 | 4.527 | 4.625 | 4.520 | 4.618 | 34,158,640 | +0.06(+1.26%) |
Dec 26, 2013 | 4.570 | 4.591 | 4.527 | 4.560 | 33,363,696 | -0.05(-1.17%) |
Dec 24, 2013 | 4.554 | 4.621 | 4.484 | 4.614 | 17,899,206 | +0.03(+0.66%) |
Dec 23, 2013 | 4.513 | 4.608 | 4.510 | 4.584 | 30,567,994 | +0.08(+1.72%) |
Dec 20, 2013 | 4.500 | 4.537 | 4.462 | 4.506 | 53,898,584 | -0.08(-1.69%) |
Dec 19, 2013 | 4.547 | 4.638 | 4.500 | 4.584 | 38,151,636 | -0.05(-1.02%) |
Dec 18, 2013 | 4.567 | 4.658 | 4.503 | 4.631 | 45,862,484 | +0.05(+1.18%) |
Dec 17, 2013 | 4.625 | 4.635 | 4.543 | 4.577 | 31,768,096 | -0.05(-1.17%) |
Dec 16, 2013 | 4.685 | 4.729 | 4.628 | 4.631 | 32,523,310 | +0.01(+0.15%) |
Dec 13, 2013 | 4.565 | 4.639 | 4.547 | 4.625 | 39,109,276 | +0.08(+1.86%) |
Dec 12, 2013 | 4.547 | 4.581 | 4.513 | 4.540 | 44,617,836 | +0.00(+0.00%) |
Dec 11, 2013 | 4.685 | 4.699 | 4.503 | 4.540 | 57,123,620 | -0.19(-3.93%) |
Dec 10, 2013 | 4.746 | 4.770 | 4.712 | 4.726 | 36,183,444 | +0.04(+0.87%) |
Dec 09, 2013 | 4.756 | 4.763 | 4.672 | 4.685 | 40,776,804 | -0.01(-0.22%) |
Dec 06, 2013 | 4.760 | 4.797 | 4.648 | 4.695 | 55,685,648 | -0.01(-0.22%) |
Dec 05, 2013 | 4.719 | 4.827 | 4.685 | 4.706 | 46,542,516 | -0.03(-0.64%) |
Dec 04, 2013 | 4.729 | 4.760 | 4.682 | 4.736 | 57,588,520 | -0.04(-0.78%) |
Dec 03, 2013 | 4.682 | 4.891 | 4.679 | 4.773 | 76,702,344 | -0.02(-0.49%) |
Dec 02, 2013 | 4.891 | 4.908 | 4.722 | 4.797 | 157,062,224 | -0.59(-10.92%) |
Nov 29, 2013 | 5.310 | 5.456 | 5.305 | 5.385 | 47,353,332 | +0.05(+1.01%) |
Nov 27, 2013 | 5.344 | 5.401 | 5.283 | 5.331 | 47,802,148 | -0.06(-1.19%) |
Nov 26, 2013 | 5.543 | 5.567 | 5.358 | 5.395 | 77,428,616 | -0.35(-6.11%) |
Nov 25, 2013 | 5.888 | 5.915 | 5.739 | 5.746 | 37,660,460 | -0.17(-2.80%) |
Nov 22, 2013 | 5.925 | 5.972 | 5.864 | 5.912 | 39,081,880 | +0.09(+1.51%) |
Nov 21, 2013 | 5.776 | 5.886 | 5.763 | 5.824 | 42,964,288 | +0.12(+2.07%) |
Nov 20, 2013 | 5.942 | 5.942 | 5.705 | 5.705 | 51,911,588 | -0.25(-4.14%) |
Nov 19, 2013 | 5.999 | 6.034 | 5.861 | 5.952 | 44,619,024 | -0.09(-1.56%) |
Nov 18, 2013 | 5.908 | 6.070 | 5.888 | 6.047 | 67,319,392 | +0.21(+3.65%) |
Nov 15, 2013 | 5.760 | 5.881 | 5.743 | 5.834 | 32,964,132 | +0.08(+1.41%) |
Nov 14, 2013 | 5.614 | 5.766 | 5.565 | 5.753 | 43,843,092 | +0.21(+3.71%) |
Nov 13, 2013 | 5.354 | 5.564 | 5.354 | 5.547 | 44,290,584 | +0.13(+2.37%) |
Nov 12, 2013 | 5.530 | 5.557 | 5.368 | 5.418 | 42,082,188 | -0.15(-2.61%) |
Nov 11, 2013 | 5.506 | 5.608 | 5.486 | 5.564 | 27,791,484 | +0.06(+1.17%) |
Nov 08, 2013 | 5.557 | 5.567 | 5.415 | 5.499 | 47,416,836 | -0.09(-1.63%) |
Nov 07, 2013 | 5.783 | 5.827 | 5.570 | 5.591 | 44,717,956 | -0.17(-2.99%) |
Nov 06, 2013 | 5.733 | 5.790 | 5.726 | 5.763 | 35,375,392 | +0.05(+0.89%) |
Nov 05, 2013 | 5.733 | 5.773 | 5.685 | 5.712 | 30,041,716 | -0.13(-2.20%) |
Nov 04, 2013 | 5.800 | 5.874 | 5.793 | 5.841 | 36,860,732 | +0.11(+1.89%) |
Nov 01, 2013 | 5.748 | 5.841 | 5.655 | 5.733 | 69,903,968 | -0.16(-2.64%) |
Oct 31, 2013 | 5.952 | 6.060 | 5.854 | 5.888 | 60,723,456 | -0.01(-0.11%) |
Oct 30, 2013 | 5.685 | 5.901 | 5.658 | 5.895 | 58,593,616 | +0.04(+0.69%) |
Oct 29, 2013 | 5.827 | 5.859 | 5.743 | 5.854 | 47,804,576 | -0.01(-0.12%) |
Oct 28, 2013 | 5.628 | 5.895 | 5.587 | 5.861 | 136,701,920 | +0.49(+9.05%) |
Oct 25, 2013 | 5.368 | 5.408 | 5.297 | 5.374 | 49,545,864 | +0.11(+2.12%) |
Oct 24, 2013 | 5.290 | 5.297 | 5.192 | 5.263 | 42,445,240 | -0.04(-0.69%) |
Oct 23, 2013 | 5.459 | 5.466 | 5.280 | 5.300 | 33,185,782 | -0.16(-2.91%) |
Oct 22, 2013 | 5.523 | 5.574 | 5.428 | 5.459 | 51,993,176 | -0.03(-0.49%) |
Oct 21, 2013 | 5.263 | 5.540 | 5.151 | 5.486 | 99,431,432 | +0.24(+4.57%) |
Oct 18, 2013 | 5.374 | 5.412 | 5.219 | 5.246 | 50,806,504 | -0.10(-1.96%) |
Oct 17, 2013 | 5.324 | 5.405 | 5.310 | 5.351 | 32,771,338 | +0.04(+0.83%) |
Oct 16, 2013 | 5.347 | 5.385 | 5.284 | 5.307 | 57,324,720 | +0.01(+0.13%) |
Oct 15, 2013 | 5.283 | 5.331 | 5.249 | 5.300 | 49,072,568 | -0.01(-0.19%) |
Oct 14, 2013 | 5.222 | 5.344 | 5.212 | 5.310 | 45,715,260 | +0.04(+0.70%) |
Oct 11, 2013 | 5.256 | 5.324 | 5.216 | 5.273 | 34,806,216 | -0.00(-0.06%) |
Oct 10, 2013 | 5.248 | 5.314 | 5.236 | 5.276 | 37,742,960 | +0.10(+1.96%) |
Oct 09, 2013 | 5.199 | 5.266 | 5.111 | 5.175 | 32,982,394 | -0.03(-0.58%) |
Oct 08, 2013 | 5.331 | 5.334 | 5.162 | 5.206 | 38,772,480 | -0.09(-1.66%) |
Oct 07, 2013 | 5.297 | 5.356 | 5.276 | 5.293 | 32,014,898 | -0.01(-0.19%) |
Oct 04, 2013 | 5.216 | 5.314 | 5.165 | 5.303 | 32,478,230 | -0.01(-0.13%) |
Oct 03, 2013 | 5.320 | 5.331 | 5.263 | 5.310 | 27,111,548 | -0.03(-0.57%) |
Oct 02, 2013 | 5.283 | 5.381 | 5.276 | 5.341 | 32,178,298 | +0.06(+1.15%) |
Oct 01, 2013 | 5.253 | 5.297 | 5.226 | 5.280 | 27,032,918 | +0.05(+0.90%) |
Sep 30, 2013 | 5.317 | 5.388 | 5.202 | 5.233 | 66,093,764 | +0.03(+0.58%) |
Sep 27, 2013 | 5.280 | 5.307 | 5.199 | 5.202 | 38,950,436 | -0.07(-1.35%) |
Sep 26, 2013 | 5.297 | 5.337 | 5.226 | 5.273 | 33,259,174 | +0.00(+0.00%) |
Sep 25, 2013 | 5.341 | 5.351 | 5.253 | 5.273 | 38,940,068 | -0.09(-1.70%) |
Sep 24, 2013 | 5.391 | 5.425 | 5.364 | 5.364 | 27,019,244 | -0.04(-0.81%) |
Sep 23, 2013 | 5.398 | 5.513 | 5.393 | 5.408 | 42,073,784 | +0.02(+0.44%) |
Sep 20, 2013 | 5.533 | 5.543 | 5.351 | 5.385 | 43,079,956 | -0.15(-2.63%) |
Sep 19, 2013 | 5.506 | 5.631 | 5.439 | 5.530 | 72,499,872 | +0.01(+0.24%) |
Sep 18, 2013 | 5.280 | 5.550 | 5.175 | 5.516 | 80,165,888 | +0.25(+4.75%) |
Sep 17, 2013 | 5.219 | 5.270 | 5.192 | 5.266 | 34,431,996 | +0.07(+1.43%) |
Sep 16, 2013 | 5.243 | 5.253 | 5.162 | 5.192 | 41,841,160 | +0.09(+1.79%) |
Sep 13, 2013 | 5.057 | 5.155 | 5.023 | 5.101 | 31,417,252 | +0.08(+1.55%) |
Sep 12, 2013 | 5.206 | 5.206 | 5.013 | 5.023 | 57,083,648 | -0.18(-3.38%) |
Sep 11, 2013 | 5.175 | 5.229 | 5.118 | 5.199 | 38,699,464 | +0.01(+0.20%) |
Sep 10, 2013 | 5.233 | 5.239 | 5.145 | 5.189 | 58,686,992 | +0.03(+0.59%) |
Sep 09, 2013 | 5.040 | 5.172 | 5.018 | 5.158 | 53,494,796 | +0.20(+4.09%) |
Sep 06, 2013 | 4.969 | 5.010 | 4.895 | 4.956 | 41,241,092 | +0.04(+0.76%) |
Sep 05, 2013 | 4.668 | 4.966 | 4.662 | 4.918 | 75,165,496 | +0.27(+5.89%) |
Sep 04, 2013 | 4.567 | 4.679 | 4.550 | 4.645 | 29,027,846 | +0.05(+1.10%) |
Sep 03, 2013 | 4.570 | 4.679 | 4.564 | 4.594 | 45,742,624 | +0.03(+0.59%) |
Aug 30, 2013 | 4.611 | 4.618 | 4.503 | 4.567 | 55,164,020 | -0.05(-1.17%) |
Aug 29, 2013 | 4.706 | 4.750 | 4.581 | 4.621 | 48,826,992 | -0.09(-2.01%) |
Aug 28, 2013 | 4.783 | 4.827 | 4.702 | 4.716 | 52,062,836 | -0.07(-1.48%) |
Aug 27, 2013 | 4.807 | 4.864 | 4.756 | 4.787 | 53,802,100 | -0.13(-2.68%) |
Aug 26, 2013 | 5.074 | 5.081 | 4.905 | 4.918 | 44,763,940 | -0.14(-2.80%) |
Aug 23, 2013 | 4.964 | 5.084 | 4.905 | 5.060 | 68,129,200 | +0.21(+4.32%) |
Aug 22, 2013 | 4.746 | 4.908 | 4.709 | 4.851 | 75,315,504 | +0.24(+5.28%) |
Aug 21, 2013 | 4.628 | 4.699 | 4.564 | 4.608 | 54,194,956 | -0.04(-0.80%) |
Aug 20, 2013 | 4.760 | 4.804 | 4.645 | 4.645 | 54,081,832 | -0.13(-2.69%) |
Aug 19, 2013 | 4.844 | 4.861 | 4.750 | 4.773 | 48,477,244 | -0.10(-2.08%) |
Aug 16, 2013 | 5.006 | 5.006 | 4.814 | 4.874 | 55,571,064 | -0.09(-1.90%) |
Aug 15, 2013 | 4.733 | 5.020 | 4.716 | 4.969 | 88,998,472 | +0.25(+5.37%) |
Aug 14, 2013 | 4.675 | 4.793 | 4.652 | 4.716 | 58,102,612 | +0.03(+0.65%) |
Aug 13, 2013 | 4.689 | 4.716 | 4.604 | 4.685 | 54,464,724 | -0.03(-0.64%) |
Aug 12, 2013 | 4.888 | 4.983 | 4.695 | 4.716 | 69,147,304 | -0.11(-2.24%) |
Aug 09, 2013 | 4.733 | 4.837 | 4.695 | 4.824 | 45,889,612 | +0.11(+2.44%) |
Aug 08, 2013 | 4.608 | 4.746 | 4.533 | 4.709 | 43,616,680 | +0.19(+4.11%) |
Aug 07, 2013 | 4.510 | 4.604 | 4.500 | 4.523 | 30,215,076 | -0.02(-0.52%) |
Aug 06, 2013 | 4.628 | 4.655 | 4.520 | 4.547 | 40,815,892 | -0.08(-1.75%) |
Aug 05, 2013 | 4.750 | 4.753 | 4.621 | 4.628 | 39,101,124 | -0.14(-2.97%) |
Aug 02, 2013 | 4.750 | 4.858 | 4.712 | 4.770 | 36,761,288 | +0.01(+0.14%) |
Aug 01, 2013 | 4.746 | 4.797 | 4.695 | 4.763 | 43,119,412 | +0.16(+3.37%) |
Jul 31, 2013 | 4.614 | 4.665 | 4.527 | 4.608 | 52,477,788 | -0.03(-0.66%) |
Jul 30, 2013 | 4.763 | 4.773 | 4.614 | 4.638 | 38,169,972 | -0.13(-2.69%) |
Jul 29, 2013 | 4.871 | 4.885 | 4.716 | 4.766 | 45,323,192 | -0.12(-2.42%) |
Jul 26, 2013 | 4.932 | 4.932 | 4.817 | 4.885 | 40,508,816 | -0.02(-0.41%) |
Jul 25, 2013 | 4.817 | 4.912 | 4.793 | 4.905 | 59,442,140 | +0.07(+1.47%) |
Jul 24, 2013 | 4.945 | 4.984 | 4.770 | 4.834 | 57,714,516 | -0.11(-2.25%) |
Jul 23, 2013 | 4.861 | 4.972 | 4.851 | 4.945 | 62,568,112 | +0.11(+2.23%) |
Jul 22, 2013 | 4.753 | 4.885 | 4.739 | 4.837 | 53,646,896 | +0.12(+2.58%) |
Jul 19, 2013 | 4.746 | 4.806 | 4.699 | 4.716 | 48,896,444 | -0.07(-1.41%) |
Jul 18, 2013 | 4.706 | 4.824 | 4.706 | 4.783 | 73,062,272 | +0.08(+1.80%) |
Jul 17, 2013 | 4.641 | 4.733 | 4.628 | 4.699 | 74,944,264 | +0.17(+3.64%) |
Jul 16, 2013 | 4.530 | 4.540 | 4.456 | 4.533 | 47,642,004 | +0.01(+0.22%) |
Jul 15, 2013 | 4.425 | 4.547 | 4.408 | 4.523 | 48,663,084 | +0.11(+2.61%) |
Jul 12, 2013 | 4.415 | 4.547 | 4.378 | 4.408 | 83,225,096 | -0.05(-1.14%) |
Jul 11, 2013 | 4.310 | 4.489 | 4.248 | 4.459 | 101,154,496 | +0.31(+7.40%) |
Jul 10, 2013 | 4.148 | 4.226 | 4.135 | 4.152 | 53,578,780 | +0.00(+0.00%) |
Jul 09, 2013 | 4.175 | 4.168 | 4.098 | 4.152 | 42,173,444 | +0.05(+1.32%) |
Jul 08, 2013 | 4.165 | 4.182 | 4.084 | 4.098 | 58,648,452 | -0.04(-0.98%) |
Jul 05, 2013 | 4.351 | 4.375 | 4.064 | 4.138 | 121,614,120 | -0.27(-6.13%) |
Jul 03, 2013 | 4.233 | 4.500 | 4.226 | 4.408 | 123,096,664 | +0.08(+1.87%) |
Jul 02, 2013 | 4.473 | 4.506 | 4.236 | 4.327 | 86,558,632 | -0.16(-3.61%) |
Jul 01, 2013 | 4.516 | 4.543 | 4.429 | 4.489 | 45,594,532 | -0.04(-0.89%) |
Jun 28, 2013 | 4.516 | 4.557 | 4.432 | 4.530 | 65,282,804 | -0.11(-2.40%) |
Jun 27, 2013 | 4.638 | 4.679 | 4.594 | 4.641 | 38,840,920 | +0.02(+0.51%) |
Jun 26, 2013 | 4.591 | 4.685 | 4.567 | 4.618 | 53,168,240 | +0.08(+1.79%) |
Jun 25, 2013 | 4.628 | 4.635 | 4.476 | 4.537 | 62,175,512 | +0.04(+0.83%) |
Jun 24, 2013 | 4.543 | 4.564 | 4.375 | 4.500 | 68,092,488 | -0.16(-3.48%) |
Jun 21, 2013 | 4.709 | 4.719 | 4.614 | 4.662 | 68,319,312 | -0.09(-1.92%) |
Jun 20, 2013 | 4.756 | 4.891 | 4.689 | 4.753 | 111,974,768 | -0.23(-4.61%) |
Jun 19, 2013 | 5.158 | 5.222 | 4.959 | 4.983 | 68,451,576 | -0.21(-4.10%) |
Jun 18, 2013 | 5.175 | 5.256 | 5.145 | 5.195 | 48,956,232 | -0.09(-1.66%) |
Jun 17, 2013 | 5.347 | 5.388 | 5.216 | 5.283 | 55,708,440 | +0.00(+0.00%) |
Jun 14, 2013 | 5.496 | 5.503 | 5.263 | 5.283 | 43,659,728 | -0.24(-4.40%) |
Jun 13, 2013 | 5.297 | 5.552 | 5.287 | 5.526 | 47,510,052 | +0.23(+4.34%) |
Jun 12, 2013 | 5.516 | 5.540 | 5.260 | 5.297 | 49,817,772 | -0.17(-3.15%) |
Jun 11, 2013 | 5.445 | 5.543 | 5.368 | 5.469 | 46,702,436 | -0.16(-2.76%) |
Jun 10, 2013 | 5.618 | 5.655 | 5.562 | 5.624 | 31,281,714 | +0.00(+0.00%) |
Jun 07, 2013 | 5.658 | 5.739 | 5.591 | 5.624 | 46,409,884 | -0.19(-3.31%) |
Jun 06, 2013 | 5.733 | 5.820 | 5.719 | 5.817 | 31,174,848 | +0.05(+0.82%) |
Jun 05, 2013 | 6.013 | 6.033 | 5.770 | 5.770 | 48,112,984 | -0.23(-3.88%) |
Jun 04, 2013 | 6.084 | 6.091 | 5.961 | 6.003 | 29,315,862 | -0.08(-1.39%) |
Jun 03, 2013 | 5.969 | 6.099 | 5.962 | 6.087 | 37,060,596 | +0.08(+1.41%) |
May 31, 2013 | 6.094 | 6.134 | 5.932 | 6.003 | 61,564,468 | -0.15(-2.36%) |
May 30, 2013 | 6.013 | 6.259 | 5.979 | 6.148 | 37,861,244 | +0.09(+1.56%) |
May 29, 2013 | 6.111 | 6.165 | 6.021 | 6.053 | 37,311,204 | -0.12(-1.97%) |
May 28, 2013 | 6.195 | 6.253 | 6.151 | 6.175 | 36,200,088 | +0.03(+0.44%) |
May 24, 2013 | 6.165 | 6.209 | 6.077 | 6.148 | 29,963,690 | +0.03(+0.50%) |
May 23, 2013 | 6.084 | 6.168 | 6.033 | 6.118 | 39,330,688 | -0.08(-1.36%) |
May 22, 2013 | 6.381 | 6.459 | 6.151 | 6.202 | 57,987,816 | -0.21(-3.22%) |
May 21, 2013 | 6.357 | 6.476 | 6.287 | 6.408 | 39,458,804 | +0.02(+0.32%) |
May 20, 2013 | 6.320 | 6.388 | 6.239 | 6.388 | 28,762,084 | +0.06(+0.96%) |
May 17, 2013 | 6.314 | 6.401 | 6.276 | 6.327 | 30,341,964 | +0.05(+0.81%) |
May 16, 2013 | 6.290 | 6.405 | 6.239 | 6.276 | 34,215,616 | +0.01(+0.16%) |
May 15, 2013 | 6.243 | 6.312 | 6.212 | 6.266 | 33,052,440 | -0.10(-1.54%) |
May 13, 2013 | 6.364 | 6.381 | 6.276 | 6.364 | 30,119,586 | -0.01(-0.16%) |
May 10, 2013 | 6.469 | 6.469 | 6.303 | 6.374 | 34,196,892 | -0.10(-1.56%) |
May 09, 2013 | 6.493 | 6.604 | 6.445 | 6.476 | 36,147,168 | -0.04(-0.67%) |
May 08, 2013 | 6.594 | 6.638 | 6.466 | 6.520 | 36,389,216 | -0.06(-0.92%) |
May 07, 2013 | 6.496 | 6.607 | 6.445 | 6.580 | 40,282,172 | +0.10(+1.56%) |
May 06, 2013 | 6.398 | 6.503 | 6.354 | 6.479 | 33,813,324 | +0.06(+1.00%) |
May 03, 2013 | 6.530 | 6.499 | 6.405 | 6.415 | 43,864,992 | -0.04(-0.68%) |
May 02, 2013 | 6.384 | 6.526 | 6.346 | 6.459 | 43,082,376 | +0.14(+2.25%) |
May 01, 2013 | 6.432 | 6.469 | 6.307 | 6.317 | 43,269,520 | -0.15(-2.35%) |
Apr 30, 2013 | 6.344 | 6.493 | 6.338 | 6.469 | 54,514,544 | +0.01(+0.20%) |
Apr 29, 2013 | 6.379 | 6.500 | 6.359 | 6.456 | 107,438,352 | +0.41(+6.71%) |
Apr 26, 2013 | 5.973 | 6.110 | 6.023 | 6.050 | 44,339,716 | +0.02(+0.39%) |
Apr 25, 2013 | 6.043 | 6.097 | 5.949 | 6.026 | 65,133,592 | -0.02(-0.39%) |
Apr 24, 2013 | 5.899 | 6.067 | 5.889 | 6.050 | 76,867,880 | +0.17(+2.97%) |
Apr 23, 2013 | 5.694 | 5.949 | 5.641 | 5.875 | 84,100,600 | +0.21(+3.67%) |
Apr 22, 2013 | 5.560 | 5.674 | 5.486 | 5.667 | 65,639,688 | +0.12(+2.24%) |
Apr 19, 2013 | 5.530 | 5.567 | 5.426 | 5.543 | 55,546,192 | +0.23(+4.42%) |
Apr 18, 2013 | 5.201 | 5.349 | 5.134 | 5.308 | 42,415,252 | +0.12(+2.39%) |
Apr 17, 2013 | 5.342 | 5.345 | 5.134 | 5.184 | 55,016,684 | -0.20(-3.68%) |
Apr 16, 2013 | 5.375 | 5.429 | 5.281 | 5.382 | 32,375,800 | +0.07(+1.39%) |
Apr 15, 2013 | 5.469 | 5.469 | 5.268 | 5.308 | 52,620,748 | -0.26(-4.64%) |
Apr 12, 2013 | 5.590 | 5.630 | 5.449 | 5.567 | 39,686,928 | -0.07(-1.25%) |
Apr 11, 2013 | 5.741 | 5.751 | 5.604 | 5.637 | 36,843,028 | -0.13(-2.27%) |
Apr 10, 2013 | 5.721 | 5.864 | 5.721 | 5.768 | 46,697,064 | +0.08(+1.48%) |
Apr 09, 2013 | 5.436 | 5.718 | 5.396 | 5.684 | 49,167,456 | +0.28(+5.22%) |
Apr 08, 2013 | 5.490 | 5.490 | 5.375 | 5.402 | 26,150,200 | -0.09(-1.65%) |
Apr 05, 2013 | 5.365 | 5.513 | 5.345 | 5.493 | 31,866,534 | +0.08(+1.43%) |
Apr 04, 2013 | 5.506 | 5.513 | 5.394 | 5.416 | 32,709,334 | -0.03(-0.49%) |
Apr 03, 2013 | 5.409 | 5.483 | 5.375 | 5.443 | 38,108,528 | +0.02(+0.37%) |
Apr 02, 2013 | 5.523 | 5.540 | 5.406 | 5.422 | 25,603,952 | -0.09(-1.58%) |
Apr 01, 2013 | 5.563 | 5.570 | 5.501 | 5.510 | 20,144,240 | -0.05(-0.91%) |
Mar 28, 2013 | 5.644 | 5.647 | 5.523 | 5.560 | 24,071,762 | -0.06(-1.07%) |
Mar 27, 2013 | 5.558 | 5.644 | 5.520 | 5.620 | 40,289,352 | -0.00(-0.06%) |
Mar 26, 2013 | 5.669 | 5.718 | 5.577 | 5.624 | 33,074,310 | +0.00(+0.06%) |
Mar 25, 2013 | 5.664 | 5.704 | 5.583 | 5.620 | 29,407,296 | -0.03(-0.59%) |
Mar 22, 2013 | 5.667 | 5.704 | 5.627 | 5.654 | 25,926,270 | -0.01(-0.18%) |
Mar 21, 2013 | 5.768 | 5.788 | 5.657 | 5.664 | 34,009,216 | -0.11(-1.86%) |
Mar 20, 2013 | 5.862 | 5.885 | 5.765 | 5.771 | 40,608,656 | -0.12(-1.99%) |
Mar 19, 2013 | 5.948 | 6.016 | 5.781 | 5.889 | 53,773,356 | -0.08(-1.35%) |
Mar 18, 2013 | 5.838 | 6.010 | 5.828 | 5.969 | 70,431,672 | -0.01(-0.11%) |
Mar 15, 2013 | 5.882 | 5.989 | 5.827 | 5.976 | 71,271,736 | +0.14(+2.36%) |
Mar 14, 2013 | 5.805 | 5.864 | 5.718 | 5.838 | 51,509,164 | +0.07(+1.16%) |
Mar 13, 2013 | 5.899 | 5.906 | 5.745 | 5.771 | 48,183,708 | -0.06(-1.04%) |
Mar 12, 2013 | 5.936 | 5.943 | 5.750 | 5.832 | 46,260,180 | +0.09(+1.64%) |
Mar 11, 2013 | 5.654 | 5.758 | 5.625 | 5.738 | 50,230,568 | -0.03(-0.52%) |
Mar 08, 2013 | 5.896 | 5.906 | 5.676 | 5.768 | 68,643,920 | -0.12(-2.11%) |
Mar 07, 2013 | 5.788 | 6.057 | 5.741 | 5.892 | 145,381,520 | +0.30(+5.28%) |
Mar 06, 2013 | 5.443 | 5.620 | 5.332 | 5.597 | 178,298,656 | +0.73(+15.11%) |
Mar 05, 2013 | 4.835 | 4.939 | 4.832 | 4.862 | 34,627,588 | +0.01(+0.28%) |
Mar 04, 2013 | 4.959 | 4.959 | 4.835 | 4.849 | 43,590,352 | -0.11(-2.17%) |
Mar 01, 2013 | 4.855 | 4.983 | 4.839 | 4.956 | 46,251,868 | +0.03(+0.68%) |
Feb 28, 2013 | 4.939 | 4.979 | 4.909 | 4.922 | 39,724,364 | -0.08(-1.54%) |
Feb 27, 2013 | 5.003 | 5.057 | 4.906 | 5.000 | 51,114,680 | +0.01(+0.13%) |
Feb 26, 2013 | 4.939 | 5.016 | 4.896 | 4.993 | 58,927,452 | -0.01(-0.20%) |
Feb 25, 2013 | 5.097 | 5.154 | 5.001 | 5.003 | 54,798,132 | -0.12(-2.29%) |
Feb 22, 2013 | 5.144 | 5.151 | 5.043 | 5.120 | 53,250,780 | +0.02(+0.46%) |
Feb 21, 2013 | 5.268 | 5.268 | 5.090 | 5.097 | 67,409,560 | -0.19(-3.56%) |
Feb 20, 2013 | 5.473 | 5.476 | 5.268 | 5.285 | 67,345,592 | -0.18(-3.31%) |
Feb 19, 2013 | 5.473 | 5.510 | 5.443 | 5.466 | 49,706,812 | +0.11(+2.07%) |
Feb 15, 2013 | 5.399 | 5.409 | 5.335 | 5.355 | 34,301,540 | -0.05(-0.93%) |
Feb 14, 2013 | 5.402 | 5.434 | 5.355 | 5.406 | 36,061,504 | -0.01(-0.25%) |
Feb 13, 2013 | 5.446 | 5.473 | 5.372 | 5.419 | 42,105,628 | +0.03(+0.56%) |
Feb 12, 2013 | 5.328 | 5.409 | 5.281 | 5.389 | 40,782,608 | +0.08(+1.58%) |
Feb 11, 2013 | 5.436 | 5.436 | 5.288 | 5.305 | 47,567,620 | -0.12(-2.29%) |
Feb 08, 2013 | 5.469 | 5.478 | 5.389 | 5.429 | 59,417,224 | -0.03(-0.61%) |
Feb 07, 2013 | 5.677 | 5.677 | 5.439 | 5.463 | 68,741,080 | -0.07(-1.33%) |
Feb 06, 2013 | 5.537 | 5.617 | 5.496 | 5.537 | 76,569,168 | -0.51(-8.49%) |
Feb 04, 2013 | 6.147 | 6.157 | 6.047 | 6.050 | 58,665,700 | -0.21(-3.43%) |
Feb 01, 2013 | 6.268 | 6.291 | 6.198 | 6.265 | 37,639,384 | +0.13(+2.13%) |
Jan 31, 2013 | 6.144 | 6.164 | 6.080 | 6.134 | 61,367,912 | -0.10(-1.56%) |
Jan 30, 2013 | 6.288 | 6.308 | 6.151 | 6.231 | 79,202,312 | -0.31(-4.72%) |
Jan 29, 2013 | 6.536 | 6.560 | 6.422 | 6.540 | 35,157,960 | -0.01(-0.10%) |
Jan 28, 2013 | 6.671 | 6.681 | 6.543 | 6.546 | 27,020,140 | -0.10(-1.51%) |
Jan 25, 2013 | 6.587 | 6.775 | 6.563 | 6.647 | 33,268,236 | +0.06(+0.87%) |
Jan 24, 2013 | 6.577 | 6.624 | 6.525 | 6.590 | 34,977,604 | +0.08(+1.19%) |
Jan 23, 2013 | 6.560 | 6.590 | 6.493 | 6.513 | 28,068,234 | -0.04(-0.56%) |
Jan 22, 2013 | 6.439 | 6.563 | 6.412 | 6.550 | 31,320,606 | -0.00(-0.05%) |
Jan 18, 2013 | 6.617 | 6.684 | 6.530 | 6.553 | 34,638,564 | -0.03(-0.51%) |
Jan 17, 2013 | 6.661 | 6.671 | 6.573 | 6.587 | 24,971,508 | -0.04(-0.61%) |
Jan 16, 2013 | 6.577 | 6.634 | 6.550 | 6.627 | 28,013,632 | -0.03(-0.45%) |
Jan 15, 2013 | 6.671 | 6.698 | 6.610 | 6.657 | 32,510,384 | +0.05(+0.71%) |
Jan 14, 2013 | 6.765 | 6.796 | 6.587 | 6.610 | 40,392,636 | -0.06(-0.86%) |
Jan 11, 2013 | 6.657 | 6.701 | 6.610 | 6.667 | 32,045,252 | -0.05(-0.70%) |
Jan 10, 2013 | 6.622 | 6.755 | 6.543 | 6.714 | 51,110,972 | +0.12(+1.83%) |
Jan 09, 2013 | 6.563 | 6.654 | 6.540 | 6.593 | 45,046,948 | -0.00(-0.05%) |
Jan 08, 2013 | 6.630 | 6.647 | 6.496 | 6.597 | 45,189,512 | -0.18(-2.63%) |
Jan 07, 2013 | 6.738 | 6.791 | 6.714 | 6.775 | 40,116,456 | -0.06(-0.88%) |
Jan 04, 2013 | 6.755 | 6.879 | 6.701 | 6.835 | 43,831,356 | +0.13(+2.00%) |
Jan 03, 2013 | 6.590 | 6.765 | 6.560 | 6.701 | 39,295,376 | +0.12(+1.89%) |