Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 5.578 | 5.629 | 5.571 | 5.590 | 50,945,692 | +0.06(+1.00%) |
Mar 28, 2014 | 5.561 | 5.623 | 5.518 | 5.535 | 64,384,908 | +0.02(+0.34%) |
Mar 27, 2014 | 5.556 | 5.578 | 5.468 | 5.516 | 71,069,344 | -0.07(-1.30%) |
Mar 26, 2014 | 5.661 | 5.721 | 5.585 | 5.589 | 99,604,056 | -0.04(-0.64%) |
Mar 25, 2014 | 5.497 | 5.625 | 5.485 | 5.625 | 99,603,256 | +0.16(+2.94%) |
Mar 24, 2014 | 5.532 | 5.564 | 5.459 | 5.464 | 77,150,088 | -0.06(-1.00%) |
Mar 21, 2014 | 5.499 | 5.565 | 5.469 | 5.519 | 137,038,224 | +0.08(+1.49%) |
Mar 20, 2014 | 5.442 | 5.599 | 5.435 | 5.438 | 138,420,992 | -0.02(-0.44%) |
Mar 19, 2014 | 5.286 | 5.483 | 5.281 | 5.462 | 134,001,176 | +0.18(+3.47%) |
Mar 18, 2014 | 5.188 | 5.291 | 5.165 | 5.279 | 110,684,864 | +0.19(+3.66%) |
Mar 17, 2014 | 5.053 | 5.130 | 5.050 | 5.093 | 40,827,448 | +0.07(+1.41%) |
Mar 14, 2014 | 4.987 | 5.075 | 4.980 | 5.022 | 46,986,092 | +0.03(+0.55%) |
Mar 13, 2014 | 5.120 | 5.157 | 4.967 | 4.994 | 76,390,944 | -0.12(-2.30%) |
Mar 12, 2014 | 5.150 | 5.155 | 5.081 | 5.112 | 42,860,732 | -0.06(-1.07%) |
Mar 11, 2014 | 5.183 | 5.228 | 5.145 | 5.167 | 40,943,620 | +0.00(+0.03%) |
Mar 10, 2014 | 5.191 | 5.227 | 5.157 | 5.165 | 42,977,320 | -0.08(-1.45%) |
Mar 07, 2014 | 5.226 | 5.266 | 5.189 | 5.241 | 53,800,792 | +0.04(+0.83%) |
Mar 06, 2014 | 5.181 | 5.217 | 5.157 | 5.198 | 41,297,448 | +0.03(+0.50%) |
Mar 05, 2014 | 5.203 | 5.208 | 5.157 | 5.172 | 37,394,536 | -0.03(-0.60%) |
Mar 04, 2014 | 5.170 | 5.224 | 5.158 | 5.203 | 77,142,608 | +0.07(+1.31%) |
Mar 03, 2014 | 5.055 | 5.157 | 4.979 | 5.136 | 72,103,064 | -0.03(-0.50%) |
Feb 28, 2014 | 5.155 | 5.245 | 5.122 | 5.162 | 76,135,904 | +0.02(+0.44%) |
Feb 27, 2014 | 5.134 | 5.164 | 5.119 | 5.139 | 64,377,420 | -0.03(-0.50%) |
Feb 26, 2014 | 5.167 | 5.217 | 5.150 | 5.165 | 52,135,300 | +0.00(+0.07%) |
Feb 25, 2014 | 5.152 | 5.183 | 5.107 | 5.162 | 53,260,228 | -0.01(-0.13%) |
Feb 24, 2014 | 5.112 | 5.212 | 5.101 | 5.169 | 83,452,096 | +0.02(+0.44%) |
Feb 21, 2014 | 5.290 | 5.305 | 5.096 | 5.146 | 172,614,848 | -0.07(-1.32%) |
Feb 20, 2014 | 5.065 | 5.231 | 5.027 | 5.215 | 152,586,560 | +0.13(+2.51%) |
Feb 19, 2014 | 5.084 | 5.143 | 5.055 | 5.088 | 86,159,216 | -0.02(-0.44%) |
Feb 18, 2014 | 5.183 | 5.191 | 5.108 | 5.110 | 65,126,676 | -0.08(-1.47%) |
Feb 14, 2014 | 10.32 | 5.186 | 5.186 | 5.186 | 60,635,108 | +0.03(+0.64%) |
Feb 13, 2014 | 5.063 | 5.169 | 5.041 | 5.153 | 54,948,548 | +0.07(+1.39%) |
Feb 12, 2014 | 5.072 | 5.146 | 5.072 | 5.082 | 56,294,300 | +0.01(+0.20%) |
Feb 11, 2014 | 4.989 | 5.094 | 4.975 | 5.072 | 49,846,024 | +0.10(+1.91%) |
Feb 10, 2014 | 5.012 | 5.049 | 4.948 | 4.977 | 45,229,628 | -0.04(-0.89%) |
Feb 07, 2014 | 4.958 | 5.037 | 4.956 | 5.022 | 43,863,328 | +0.10(+2.04%) |
Feb 06, 2014 | 4.877 | 4.951 | 4.872 | 4.922 | 38,678,088 | +0.08(+1.71%) |
Feb 05, 2014 | 4.866 | 4.913 | 4.820 | 4.839 | 59,459,180 | -0.06(-1.13%) |
Feb 04, 2014 | 4.861 | 4.908 | 4.818 | 4.894 | 55,443,148 | +0.05(+1.03%) |
Feb 03, 2014 | 5.020 | 5.060 | 4.830 | 4.844 | 84,827,368 | -0.17(-3.31%) |
Jan 31, 2014 | 4.999 | 5.043 | 4.965 | 5.010 | 74,927,880 | -0.04(-0.85%) |
Jan 30, 2014 | 5.036 | 5.082 | 5.024 | 5.053 | 52,649,264 | +0.04(+0.79%) |
Jan 29, 2014 | 4.996 | 5.036 | 4.967 | 5.013 | 80,552,184 | +0.00(+0.07%) |
Jan 28, 2014 | 4.936 | 5.024 | 4.922 | 5.010 | 71,816,400 | +0.07(+1.40%) |
Jan 27, 2014 | 4.929 | 5.025 | 4.903 | 4.941 | 92,180,024 | +0.02(+0.39%) |
Jan 24, 2014 | 5.017 | 5.044 | 4.904 | 4.922 | 98,772,088 | -0.15(-3.00%) |
Jan 23, 2014 | 5.082 | 5.136 | 5.020 | 5.074 | 57,336,868 | -0.08(-1.57%) |
Jan 22, 2014 | 5.119 | 5.205 | 5.089 | 5.155 | 59,260,092 | -0.01(-0.20%) |
Jan 21, 2014 | 5.148 | 5.176 | 5.088 | 5.165 | 69,893,752 | +0.02(+0.34%) |
Jan 17, 2014 | 10.28 | 5.148 | 5.148 | 5.148 | 102,331,624 | +0.04(+0.81%) |
Jan 16, 2014 | 5.096 | 5.152 | 5.031 | 5.107 | 127,720,024 | +0.12(+2.50%) |
Jan 15, 2014 | 4.984 | 5.022 | 4.930 | 4.982 | 94,804,360 | -0.00(-0.03%) |
Jan 14, 2014 | 4.858 | 4.984 | 4.853 | 4.984 | 85,936,280 | +0.13(+2.60%) |
Jan 13, 2014 | 4.787 | 4.974 | 4.785 | 4.858 | 114,111,720 | +0.07(+1.52%) |
Jan 10, 2014 | 4.790 | 4.797 | 4.711 | 4.785 | 82,989,472 | +0.02(+0.33%) |
Jan 09, 2014 | 4.763 | 4.815 | 4.725 | 4.770 | 104,367,696 | +0.03(+0.58%) |
Jan 08, 2014 | 4.868 | 4.872 | 4.727 | 4.742 | 88,004,632 | -0.13(-2.59%) |
Jan 07, 2014 | 4.911 | 4.932 | 4.815 | 4.868 | 82,900,384 | -0.02(-0.39%) |
Jan 06, 2014 | 4.889 | 4.923 | 4.820 | 4.887 | 59,246,848 | -0.01(-0.18%) |
Jan 03, 2014 | 4.787 | 4.923 | 4.785 | 4.896 | 73,383,552 | +0.12(+2.46%) |
Jan 02, 2014 | 4.816 | 4.875 | 4.741 | 4.778 | 75,378,040 | -0.06(-1.14%) |
Dec 31, 2013 | 9.647 | 4.834 | 4.834 | 4.834 | 63,486,576 | -0.02(-0.32%) |
Dec 30, 2013 | 4.879 | 4.882 | 4.828 | 4.849 | 42,215,544 | -0.02(-0.43%) |
Dec 27, 2013 | 4.911 | 4.913 | 4.865 | 4.870 | 39,659,116 | -0.02(-0.42%) |
Dec 26, 2013 | 4.872 | 4.957 | 4.870 | 4.891 | 45,102,688 | +0.03(+0.53%) |
Dec 24, 2013 | 4.837 | 4.871 | 4.815 | 4.865 | 28,847,126 | +0.02(+0.39%) |
Dec 23, 2013 | 4.835 | 4.854 | 4.794 | 4.846 | 54,573,148 | +0.04(+0.94%) |
Dec 20, 2013 | 4.839 | 4.870 | 4.801 | 4.801 | 118,559,576 | -0.04(-0.89%) |
Dec 19, 2013 | 4.759 | 4.877 | 4.753 | 4.844 | 92,085,992 | +0.09(+1.93%) |
Dec 18, 2013 | 4.728 | 4.754 | 4.604 | 4.752 | 87,707,616 | +0.01(+0.22%) |
Dec 17, 2013 | 4.754 | 4.813 | 4.721 | 4.742 | 107,873,568 | +0.10(+2.04%) |
Dec 16, 2013 | 4.621 | 4.672 | 4.609 | 4.647 | 71,834,744 | +0.02(+0.49%) |
Dec 13, 2013 | 4.607 | 4.644 | 4.542 | 4.625 | 68,064,536 | +0.03(+0.64%) |
Dec 12, 2013 | 4.673 | 4.683 | 4.564 | 4.595 | 77,593,576 | -0.07(-1.44%) |
Dec 11, 2013 | 4.638 | 4.695 | 4.638 | 4.663 | 91,172,032 | -0.01(-0.18%) |
Dec 10, 2013 | 4.664 | 4.710 | 4.630 | 4.671 | 85,329,672 | -0.04(-0.77%) |
Dec 09, 2013 | 4.770 | 4.782 | 4.698 | 4.708 | 89,617,704 | -0.08(-1.62%) |
Dec 06, 2013 | 4.770 | 4.856 | 4.766 | 4.785 | 99,429,592 | +0.08(+1.65%) |
Dec 05, 2013 | 4.863 | 4.868 | 4.670 | 4.708 | 127,536,136 | -0.15(-3.13%) |
Dec 04, 2013 | 4.846 | 4.958 | 4.835 | 4.860 | 197,148,384 | +0.11(+2.29%) |
Dec 03, 2013 | 4.704 | 4.797 | 4.695 | 4.751 | 102,696,512 | +0.03(+0.66%) |
Dec 02, 2013 | 4.706 | 4.751 | 4.690 | 4.720 | 83,398,896 | -0.01(-0.11%) |
Nov 29, 2013 | 4.671 | 4.758 | 4.666 | 4.725 | 69,393,688 | -0.00(-0.04%) |
Nov 27, 2013 | 4.633 | 4.782 | 4.334 | 4.727 | 302,121,344 | +0.39(+9.05%) |
Nov 26, 2013 | 4.355 | 4.397 | 4.334 | 4.334 | 141,677,728 | -0.04(-0.91%) |
Nov 25, 2013 | 4.376 | 4.403 | 4.346 | 4.374 | 80,778,400 | +0.01(+0.24%) |
Nov 22, 2013 | 4.319 | 4.378 | 4.295 | 4.364 | 62,209,424 | +0.04(+0.92%) |
Nov 21, 2013 | 4.353 | 4.360 | 4.314 | 4.324 | 65,213,216 | +0.02(+0.36%) |
Nov 20, 2013 | 4.314 | 4.364 | 4.279 | 4.308 | 102,503,936 | -0.01(-0.20%) |
Nov 19, 2013 | 4.359 | 4.384 | 4.300 | 4.317 | 75,383,472 | -0.00(-0.04%) |
Nov 18, 2013 | 4.374 | 4.384 | 4.312 | 4.319 | 66,996,668 | -0.04(-0.83%) |
Nov 15, 2013 | 4.345 | 4.372 | 4.298 | 4.355 | 111,805,728 | +0.02(+0.56%) |
Nov 14, 2013 | 4.448 | 4.481 | 4.291 | 4.331 | 152,461,808 | -0.25(-5.36%) |
Nov 13, 2013 | 4.516 | 4.579 | 4.500 | 4.576 | 53,638,632 | +0.05(+1.03%) |
Nov 12, 2013 | 4.524 | 4.593 | 4.519 | 4.530 | 57,503,140 | -0.02(-0.49%) |
Nov 11, 2013 | 4.474 | 4.593 | 4.450 | 4.552 | 70,740,016 | +0.07(+1.58%) |
Nov 08, 2013 | 4.419 | 4.482 | 4.405 | 4.481 | 87,511,896 | +0.04(+0.97%) |
Nov 07, 2013 | 4.433 | 4.540 | 4.428 | 4.438 | 85,813,056 | +0.01(+0.31%) |
Nov 06, 2013 | 4.417 | 4.447 | 4.392 | 4.424 | 73,181,536 | +0.02(+0.55%) |
Nov 05, 2013 | 4.441 | 4.441 | 4.345 | 4.400 | 75,720,984 | -0.05(-1.16%) |
Nov 04, 2013 | 4.481 | 4.481 | 4.403 | 4.452 | 87,476,528 | -0.03(-0.58%) |
Nov 01, 2013 | 4.232 | 4.517 | 4.232 | 4.478 | 197,845,184 | +0.27(+6.36%) |
Oct 31, 2013 | 4.169 | 4.245 | 4.162 | 4.210 | 79,898,344 | +0.03(+0.70%) |
Oct 30, 2013 | 4.122 | 4.198 | 4.122 | 4.181 | 67,099,456 | +0.06(+1.51%) |
Oct 29, 2013 | 4.139 | 4.163 | 4.084 | 4.118 | 65,334,952 | -0.00(-0.08%) |
Oct 28, 2013 | 4.144 | 4.162 | 4.098 | 4.122 | 70,861,832 | -0.02(-0.58%) |
Oct 25, 2013 | 4.160 | 4.163 | 4.112 | 4.146 | 48,395,464 | +0.02(+0.50%) |
Oct 24, 2013 | 4.108 | 4.153 | 4.103 | 4.125 | 52,376,216 | +0.02(+0.51%) |
Oct 23, 2013 | 4.118 | 4.141 | 4.082 | 4.105 | 52,856,388 | -0.05(-1.21%) |
Oct 22, 2013 | 4.074 | 4.213 | 4.057 | 4.155 | 94,473,408 | +0.09(+2.12%) |
Oct 21, 2013 | 4.063 | 4.108 | 4.051 | 4.068 | 54,486,220 | +0.01(+0.30%) |
Oct 18, 2013 | 4.065 | 4.082 | 4.013 | 4.056 | 83,135,800 | +0.02(+0.41%) |
Oct 17, 2013 | 3.996 | 4.048 | 3.968 | 4.040 | 56,756,004 | +0.02(+0.45%) |
Oct 16, 2013 | 3.961 | 4.033 | 3.941 | 4.022 | 100,695,832 | +0.08(+2.15%) |
Oct 15, 2013 | 3.949 | 3.966 | 3.906 | 3.937 | 77,871,136 | -0.02(-0.48%) |
Oct 14, 2013 | 3.908 | 3.972 | 3.869 | 3.956 | 63,630,732 | +0.02(+0.44%) |
Oct 11, 2013 | 3.868 | 3.973 | 3.844 | 3.939 | 105,062,616 | +0.08(+2.15%) |
Oct 10, 2013 | 3.976 | 4.061 | 3.811 | 3.856 | 196,761,376 | -0.05(-1.24%) |
Oct 09, 2013 | 3.588 | 3.932 | 3.515 | 3.904 | 323,541,536 | +0.32(+8.92%) |
Oct 08, 2013 | 3.609 | 3.617 | 3.498 | 3.585 | 102,740,600 | -0.03(-0.86%) |
Oct 07, 2013 | 3.628 | 3.661 | 3.599 | 3.616 | 80,752,120 | -0.06(-1.55%) |
Oct 04, 2013 | 3.617 | 3.681 | 3.607 | 3.673 | 58,544,476 | +0.06(+1.63%) |
Oct 03, 2013 | 3.695 | 3.700 | 3.593 | 3.614 | 73,592,504 | -0.08(-2.24%) |
Oct 02, 2013 | 3.680 | 3.735 | 3.662 | 3.697 | 93,753,136 | +0.02(+0.42%) |
Oct 01, 2013 | 3.619 | 3.683 | 3.619 | 3.681 | 59,173,484 | +0.06(+1.52%) |
Sep 30, 2013 | 3.617 | 3.642 | 3.597 | 3.626 | 78,900,568 | -0.03(-0.85%) |
Sep 27, 2013 | 3.666 | 3.706 | 3.642 | 3.657 | 58,141,620 | -0.02(-0.61%) |
Sep 26, 2013 | 3.674 | 3.730 | 3.669 | 3.680 | 60,452,304 | -0.02(-0.47%) |
Sep 25, 2013 | 3.674 | 3.700 | 3.631 | 3.697 | 100,025,344 | +0.03(+0.75%) |
Sep 24, 2013 | 3.669 | 3.709 | 3.632 | 3.669 | 74,789,552 | +0.01(+0.19%) |
Sep 23, 2013 | 3.664 | 3.693 | 3.621 | 3.662 | 81,003,576 | -0.00(-0.09%) |
Sep 20, 2013 | 3.700 | 3.731 | 3.666 | 3.666 | 163,146,208 | -0.02(-0.42%) |
Sep 19, 2013 | 3.785 | 3.795 | 3.674 | 3.681 | 98,537,560 | -0.08(-2.23%) |
Sep 18, 2013 | 3.718 | 3.790 | 3.718 | 3.765 | 75,921,480 | +0.02(+0.58%) |
Sep 17, 2013 | 3.771 | 3.801 | 3.704 | 3.744 | 89,029,400 | -0.01(-0.32%) |
Sep 16, 2013 | 3.840 | 3.842 | 3.747 | 3.756 | 86,094,896 | -0.06(-1.50%) |
Sep 13, 2013 | 3.794 | 3.823 | 3.750 | 3.813 | 74,523,512 | +0.02(+0.50%) |
Sep 12, 2013 | 3.837 | 3.852 | 3.768 | 3.794 | 115,124,416 | -0.05(-1.39%) |
Sep 11, 2013 | 3.854 | 3.864 | 3.832 | 3.847 | 65,398,740 | +0.00(+0.00%) |
Sep 10, 2013 | 3.813 | 3.873 | 3.785 | 3.847 | 100,406,584 | -0.02(-0.40%) |
Sep 09, 2013 | 3.858 | 3.878 | 3.842 | 3.863 | 60,449,148 | -0.01(-0.27%) |
Sep 06, 2013 | 3.851 | 3.902 | 3.809 | 3.873 | 82,386,776 | +0.05(+1.36%) |
Sep 05, 2013 | 3.847 | 3.847 | 3.802 | 3.821 | 87,292,744 | -0.03(-0.67%) |
Sep 04, 2013 | 3.863 | 3.908 | 3.847 | 3.847 | 79,963,736 | -0.02(-0.45%) |
Sep 03, 2013 | 3.885 | 3.921 | 3.852 | 3.864 | 79,442,976 | +0.01(+0.13%) |
Aug 30, 2013 | 3.875 | 3.882 | 3.835 | 3.859 | 70,193,704 | -0.03(-0.80%) |
Aug 29, 2013 | 3.892 | 3.920 | 3.865 | 3.890 | 63,985,488 | -0.02(-0.40%) |
Aug 28, 2013 | 3.806 | 3.913 | 3.804 | 3.906 | 106,260,096 | +0.11(+2.82%) |
Aug 27, 2013 | 3.811 | 3.866 | 3.787 | 3.799 | 96,757,888 | -0.05(-1.26%) |
Aug 26, 2013 | 3.863 | 3.911 | 3.844 | 3.847 | 101,029,720 | -0.02(-0.58%) |
Aug 23, 2013 | 3.839 | 3.878 | 3.813 | 3.870 | 127,749,616 | +0.03(+0.81%) |
Aug 22, 2013 | 4.008 | 4.015 | 3.768 | 3.839 | 391,682,112 | -0.55(-12.45%) |
Aug 21, 2013 | 4.479 | 4.498 | 4.359 | 4.384 | 136,272,976 | -0.08(-1.78%) |
Aug 20, 2013 | 4.469 | 4.495 | 4.416 | 4.464 | 61,835,520 | -0.01(-0.15%) |
Aug 19, 2013 | 4.543 | 4.583 | 4.458 | 4.471 | 68,242,032 | -0.09(-2.04%) |
Aug 16, 2013 | 4.483 | 4.590 | 4.478 | 4.564 | 87,341,744 | +0.08(+1.81%) |
Aug 15, 2013 | 4.623 | 4.637 | 4.462 | 4.483 | 87,090,592 | -0.21(-4.53%) |
Aug 14, 2013 | 4.711 | 4.720 | 4.656 | 4.695 | 60,017,248 | -0.02(-0.44%) |
Aug 13, 2013 | 4.668 | 4.765 | 4.659 | 4.716 | 104,160,776 | +0.10(+2.09%) |
Aug 12, 2013 | 4.607 | 4.638 | 4.580 | 4.619 | 50,628,928 | -0.01(-0.11%) |
Aug 09, 2013 | 4.618 | 4.682 | 4.578 | 4.625 | 64,543,652 | -0.02(-0.37%) |
Aug 08, 2013 | 4.645 | 4.652 | 4.571 | 4.642 | 57,654,380 | +0.03(+0.67%) |
Aug 07, 2013 | 4.554 | 4.614 | 4.531 | 4.611 | 46,473,020 | +0.04(+0.95%) |
Aug 06, 2013 | 4.680 | 4.685 | 4.562 | 4.568 | 62,171,844 | -0.10(-2.18%) |
Aug 05, 2013 | 4.621 | 4.690 | 4.621 | 4.670 | 49,961,004 | +0.01(+0.11%) |
Aug 02, 2013 | 4.538 | 4.799 | 4.533 | 4.664 | 174,695,216 | +0.13(+2.94%) |
Aug 01, 2013 | 4.455 | 4.554 | 4.440 | 4.531 | 55,130,244 | +0.10(+2.14%) |
Jul 31, 2013 | 4.457 | 4.523 | 4.418 | 4.436 | 104,502,304 | -0.02(-0.39%) |
Jul 30, 2013 | 4.452 | 4.500 | 4.435 | 4.454 | 75,900,016 | +0.02(+0.43%) |
Jul 29, 2013 | 4.485 | 4.524 | 4.424 | 4.435 | 52,440,988 | -0.06(-1.23%) |
Jul 26, 2013 | 4.493 | 4.500 | 4.452 | 4.490 | 43,172,356 | -0.04(-0.95%) |
Jul 25, 2013 | 4.498 | 4.540 | 4.455 | 4.533 | 63,393,076 | +0.02(+0.50%) |
Jul 24, 2013 | 4.462 | 4.516 | 4.454 | 4.511 | 65,136,148 | +0.07(+1.48%) |
Jul 23, 2013 | 4.426 | 4.498 | 4.426 | 4.445 | 64,851,432 | +0.04(+0.86%) |
Jul 22, 2013 | 4.346 | 4.438 | 4.343 | 4.407 | 82,380,416 | +0.06(+1.47%) |
Jul 19, 2013 | 4.497 | 4.511 | 4.329 | 4.343 | 144,091,120 | -0.21(-4.52%) |
Jul 18, 2013 | 4.533 | 4.566 | 4.479 | 4.549 | 61,806,652 | +0.01(+0.32%) |
Jul 17, 2013 | 4.540 | 4.576 | 4.498 | 4.534 | 96,104,832 | -0.04(-0.78%) |
Jul 16, 2013 | 4.562 | 4.581 | 4.524 | 4.569 | 62,968,388 | +0.01(+0.27%) |
Jul 15, 2013 | 4.549 | 4.568 | 4.511 | 4.557 | 47,873,500 | +0.03(+0.73%) |
Jul 12, 2013 | 4.559 | 4.577 | 4.509 | 4.524 | 65,660,220 | -0.03(-0.72%) |
Jul 11, 2013 | 4.531 | 4.585 | 4.490 | 4.557 | 116,589,504 | +0.08(+1.74%) |
Jul 10, 2013 | 4.505 | 4.614 | 4.440 | 4.479 | 192,282,192 | +0.08(+1.81%) |
Jul 09, 2013 | 4.414 | 4.426 | 4.367 | 4.400 | 56,963,224 | +0.05(+1.19%) |
Jul 08, 2013 | 4.441 | 4.469 | 4.338 | 4.348 | 64,518,032 | -0.07(-1.60%) |
Jul 05, 2013 | 4.369 | 4.448 | 4.353 | 4.419 | 74,161,488 | +0.07(+1.59%) |
Jul 03, 2013 | 4.298 | 4.365 | 4.277 | 4.350 | 43,336,064 | +0.03(+0.64%) |
Jul 02, 2013 | 4.300 | 4.355 | 4.283 | 4.322 | 59,586,200 | +0.02(+0.36%) |
Jul 01, 2013 | 4.310 | 4.336 | 4.284 | 4.307 | 57,777,328 | +0.02(+0.52%) |
Jun 28, 2013 | 4.241 | 4.305 | 4.229 | 4.284 | 91,946,472 | +0.01(+0.12%) |
Jun 27, 2013 | 4.165 | 4.279 | 4.162 | 4.279 | 89,873,872 | +0.13(+3.17%) |
Jun 26, 2013 | 4.179 | 4.234 | 4.132 | 4.148 | 83,886,984 | +0.03(+0.67%) |
Jun 25, 2013 | 4.098 | 4.194 | 4.096 | 4.120 | 83,569,016 | +0.07(+1.79%) |
Jun 24, 2013 | 4.136 | 4.146 | 4.006 | 4.048 | 92,589,904 | -0.12(-2.98%) |
Jun 21, 2013 | 4.308 | 4.327 | 4.165 | 4.172 | 136,887,408 | -0.10(-2.31%) |
Jun 20, 2013 | 4.426 | 4.426 | 4.245 | 4.270 | 103,109,592 | -0.12(-2.79%) |
Jun 19, 2013 | 4.390 | 4.469 | 4.371 | 4.393 | 100,307,680 | -0.00(-0.04%) |
Jun 18, 2013 | 4.348 | 4.414 | 4.341 | 4.395 | 66,531,900 | +0.05(+1.11%) |
Jun 17, 2013 | 4.298 | 4.376 | 4.293 | 4.346 | 76,649,880 | +0.07(+1.70%) |
Jun 14, 2013 | 4.307 | 4.334 | 4.241 | 4.274 | 56,434,476 | -0.03(-0.76%) |
Jun 13, 2013 | 4.281 | 4.367 | 4.250 | 4.307 | 79,411,920 | +0.00(+0.08%) |
Jun 12, 2013 | 4.265 | 4.403 | 4.265 | 4.303 | 128,454,968 | +0.12(+2.76%) |
Jun 11, 2013 | 4.193 | 4.253 | 4.162 | 4.188 | 72,407,176 | -0.04(-1.02%) |
Jun 10, 2013 | 4.260 | 4.287 | 4.205 | 4.231 | 81,991,968 | -0.06(-1.29%) |
Jun 07, 2013 | 4.203 | 4.286 | 4.191 | 4.286 | 74,354,104 | +0.10(+2.31%) |
Jun 06, 2013 | 4.181 | 4.245 | 4.096 | 4.189 | 87,685,688 | +0.01(+0.25%) |
Jun 05, 2013 | 4.241 | 4.260 | 4.167 | 4.179 | 91,852,632 | -0.07(-1.75%) |
Jun 04, 2013 | 4.291 | 4.353 | 4.219 | 4.253 | 98,253,568 | -0.05(-1.12%) |
Jun 03, 2013 | 4.226 | 4.329 | 4.210 | 4.302 | 119,729,568 | +0.08(+1.97%) |
May 31, 2013 | 4.345 | 4.378 | 4.215 | 4.219 | 129,484,744 | -0.15(-3.33%) |
May 30, 2013 | 4.350 | 4.400 | 4.327 | 4.364 | 137,223,696 | +0.00(+0.08%) |
May 29, 2013 | 4.222 | 4.377 | 4.217 | 4.360 | 130,289,960 | +0.10(+2.39%) |
May 28, 2013 | 4.215 | 4.267 | 4.182 | 4.258 | 113,746,344 | +0.08(+1.82%) |
May 24, 2013 | 4.246 | 4.281 | 4.174 | 4.182 | 169,707,200 | -0.11(-2.61%) |
May 23, 2013 | 4.010 | 4.310 | 3.956 | 4.295 | 507,272,032 | +0.63(+17.10%) |
May 22, 2013 | 3.657 | 3.723 | 3.647 | 3.668 | 200,891,872 | +0.02(+0.57%) |
May 21, 2013 | 3.668 | 3.692 | 3.634 | 3.647 | 63,220,396 | -0.01(-0.33%) |
May 20, 2013 | 3.669 | 3.690 | 3.633 | 3.659 | 65,208,772 | -0.02(-0.42%) |
May 17, 2013 | 3.695 | 3.712 | 3.638 | 3.674 | 84,681,568 | -0.02(-0.42%) |
May 16, 2013 | 3.612 | 3.721 | 3.612 | 3.690 | 100,731,176 | +0.07(+1.86%) |
May 15, 2013 | 3.702 | 3.704 | 3.588 | 3.623 | 121,857,168 | -0.07(-1.78%) |
May 13, 2013 | 3.706 | 3.719 | 3.662 | 3.688 | 48,558,400 | -0.03(-0.88%) |
May 10, 2013 | 3.676 | 3.738 | 3.661 | 3.721 | 73,736,328 | +0.06(+1.70%) |
May 09, 2013 | 3.635 | 3.745 | 3.628 | 3.659 | 89,648,472 | +0.02(+0.52%) |
May 08, 2013 | 3.536 | 3.640 | 3.531 | 3.640 | 74,355,672 | +0.10(+2.78%) |
May 07, 2013 | 3.581 | 3.604 | 3.535 | 3.541 | 76,286,464 | -0.02(-0.68%) |
May 06, 2013 | 3.569 | 3.593 | 3.550 | 3.566 | 43,979,760 | +0.00(+0.05%) |
May 03, 2013 | 3.564 | 3.618 | 3.533 | 3.564 | 63,284,380 | +0.03(+0.88%) |
May 02, 2013 | 3.529 | 3.562 | 3.507 | 3.533 | 54,452,892 | +0.02(+0.49%) |
May 01, 2013 | 3.538 | 3.555 | 3.482 | 3.516 | 87,574,080 | -0.04(-1.21%) |
Apr 30, 2013 | 3.550 | 3.576 | 3.497 | 3.559 | 87,340,896 | +0.02(+0.49%) |
Apr 29, 2013 | 3.462 | 3.560 | 3.441 | 3.541 | 92,147,456 | +0.09(+2.65%) |
Apr 26, 2013 | 3.396 | 3.516 | 3.384 | 3.450 | 157,411,408 | +0.07(+1.94%) |
Apr 25, 2013 | 3.441 | 3.455 | 3.382 | 3.384 | 130,273,496 | -0.04(-1.26%) |
Apr 24, 2013 | 3.372 | 3.516 | 3.367 | 3.427 | 149,235,264 | +0.03(+0.97%) |
Apr 23, 2013 | 3.412 | 3.455 | 3.377 | 3.395 | 115,842,832 | -0.02(-0.56%) |
Apr 22, 2013 | 3.402 | 3.421 | 3.336 | 3.414 | 132,288,768 | +0.03(+1.02%) |
Apr 19, 2013 | 3.384 | 3.443 | 3.294 | 3.379 | 164,568,880 | -0.11(-3.22%) |
Apr 18, 2013 | 3.547 | 3.555 | 3.465 | 3.491 | 108,137,112 | -0.05(-1.37%) |
Apr 17, 2013 | 3.605 | 3.611 | 3.529 | 3.540 | 90,843,872 | -0.09(-2.57%) |
Apr 16, 2013 | 3.590 | 3.652 | 3.571 | 3.633 | 80,597,144 | +0.06(+1.69%) |
Apr 15, 2013 | 3.588 | 3.654 | 3.573 | 3.573 | 92,159,112 | -0.04(-1.05%) |
Apr 12, 2013 | 3.590 | 3.617 | 3.569 | 3.611 | 113,215,960 | +0.00(+0.10%) |
Apr 11, 2013 | 3.626 | 3.674 | 3.560 | 3.607 | 276,218,496 | -0.25(-6.45%) |
Apr 10, 2013 | 3.830 | 3.878 | 3.830 | 3.856 | 92,160,064 | +0.02(+0.45%) |
Apr 09, 2013 | 3.797 | 3.856 | 3.782 | 3.839 | 95,440,584 | +0.05(+1.32%) |
Apr 08, 2013 | 3.821 | 3.842 | 3.742 | 3.788 | 88,252,312 | -0.01(-0.18%) |
Apr 05, 2013 | 3.799 | 3.816 | 3.764 | 3.795 | 109,266,424 | -0.06(-1.48%) |
Apr 04, 2013 | 3.778 | 3.858 | 3.764 | 3.852 | 119,232,104 | +0.07(+1.78%) |
Apr 03, 2013 | 3.785 | 3.877 | 3.773 | 3.785 | 174,402,704 | -0.03(-0.86%) |
Apr 02, 2013 | 3.861 | 3.883 | 3.769 | 3.818 | 280,806,048 | -0.21(-5.19%) |