Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 5.181 | 5.181 | 5.058 | 5.121 | 37,869,728 | +0.00(+0.00%) |
Jun 27, 2014 | 5.163 | 5.195 | 5.079 | 5.121 | 34,498,332 | -0.06(-1.15%) |
Jun 26, 2014 | 5.181 | 5.195 | 5.051 | 5.181 | 44,990,848 | +0.02(+0.41%) |
Jun 25, 2014 | 5.219 | 5.306 | 5.125 | 5.160 | 88,685,376 | -0.08(-1.60%) |
Jun 24, 2014 | 5.464 | 5.594 | 5.202 | 5.244 | 79,347,136 | -0.23(-4.16%) |
Jun 23, 2014 | 5.510 | 5.510 | 5.433 | 5.471 | 29,149,332 | -0.05(-0.82%) |
Jun 20, 2014 | 5.496 | 5.583 | 5.482 | 5.517 | 47,271,088 | +0.02(+0.45%) |
Jun 19, 2014 | 5.527 | 5.562 | 5.429 | 5.492 | 33,040,496 | -0.09(-1.57%) |
Jun 18, 2014 | 5.366 | 5.587 | 5.345 | 5.580 | 51,145,516 | +0.15(+2.71%) |
Jun 17, 2014 | 5.447 | 5.534 | 5.303 | 5.433 | 48,588,900 | -0.10(-1.77%) |
Jun 16, 2014 | 5.559 | 5.594 | 5.487 | 5.531 | 55,656,992 | -0.02(-0.44%) |
Jun 13, 2014 | 5.482 | 5.573 | 5.415 | 5.555 | 47,241,004 | +0.14(+2.52%) |
Jun 12, 2014 | 5.464 | 5.541 | 5.401 | 5.419 | 35,647,236 | -0.06(-1.15%) |
Jun 11, 2014 | 5.422 | 5.527 | 5.359 | 5.482 | 74,179,056 | +0.13(+2.35%) |
Jun 10, 2014 | 5.275 | 5.370 | 5.209 | 5.356 | 41,819,992 | +0.19(+3.66%) |
Jun 06, 2014 | 5.069 | 5.170 | 5.013 | 5.167 | 85,606,672 | +0.37(+7.66%) |
Jun 05, 2014 | 4.855 | 4.866 | 4.768 | 4.799 | 33,727,916 | -0.00(-0.07%) |
Jun 04, 2014 | 4.897 | 4.904 | 4.782 | 4.803 | 38,444,244 | -0.09(-1.93%) |
Jun 03, 2014 | 4.834 | 4.939 | 4.806 | 4.897 | 31,988,718 | +0.05(+1.01%) |
Jun 02, 2014 | 4.894 | 4.901 | 4.782 | 4.848 | 52,862,536 | -0.09(-1.77%) |
May 30, 2014 | 5.041 | 5.048 | 4.932 | 4.936 | 75,223,976 | -0.17(-3.29%) |
May 29, 2014 | 5.202 | 5.232 | 5.097 | 5.104 | 37,778,204 | -0.07(-1.35%) |
May 28, 2014 | 5.125 | 5.205 | 5.048 | 5.174 | 51,343,484 | +0.06(+1.09%) |
May 27, 2014 | 5.289 | 5.303 | 5.100 | 5.118 | 38,596,256 | -0.10(-1.95%) |
May 23, 2014 | 5.226 | 5.219 | 5.219 | 5.219 | 32,103,596 | +0.03(+0.61%) |
May 22, 2014 | 5.282 | 5.328 | 5.156 | 5.188 | 39,551,544 | -0.06(-1.07%) |
May 21, 2014 | 5.118 | 5.300 | 5.118 | 5.244 | 56,195,908 | +0.09(+1.70%) |
May 20, 2014 | 5.310 | 5.447 | 5.104 | 5.156 | 82,060,440 | -0.17(-3.16%) |
May 19, 2014 | 5.307 | 5.349 | 5.244 | 5.324 | 39,848,888 | -0.02(-0.46%) |
May 16, 2014 | 5.422 | 5.426 | 5.293 | 5.349 | 39,897,152 | +0.00(+0.07%) |
May 15, 2014 | 5.422 | 5.454 | 5.321 | 5.345 | 46,555,944 | -0.11(-2.05%) |
May 14, 2014 | 5.391 | 5.482 | 5.335 | 5.457 | 44,200,412 | +0.06(+1.10%) |
May 13, 2014 | 5.387 | 5.496 | 5.352 | 5.398 | 41,749,860 | +0.02(+0.39%) |
May 12, 2014 | 5.317 | 5.394 | 5.300 | 5.377 | 34,546,272 | +0.09(+1.72%) |
May 09, 2014 | 5.289 | 5.401 | 5.251 | 5.286 | 59,025,504 | -0.03(-0.53%) |
May 08, 2014 | 5.534 | 5.548 | 5.247 | 5.314 | 75,174,128 | -0.17(-3.07%) |
May 07, 2014 | 5.363 | 5.529 | 5.268 | 5.482 | 116,078,984 | +0.13(+2.35%) |
May 06, 2014 | 5.083 | 5.422 | 5.076 | 5.356 | 115,025,616 | +0.26(+5.08%) |
May 05, 2014 | 5.097 | 5.174 | 5.034 | 5.097 | 59,499,812 | -0.02(-0.34%) |
May 02, 2014 | 4.943 | 5.146 | 4.918 | 5.114 | 91,376,984 | +0.30(+6.18%) |
May 01, 2014 | 4.845 | 4.876 | 4.775 | 4.817 | 32,221,074 | -0.04(-0.86%) |
Apr 30, 2014 | 4.911 | 4.950 | 4.848 | 4.859 | 57,383,328 | -0.09(-1.84%) |
Apr 29, 2014 | 4.922 | 5.104 | 4.918 | 4.950 | 76,176,216 | +0.06(+1.22%) |
Apr 28, 2014 | 4.694 | 4.911 | 4.635 | 4.890 | 86,758,320 | +0.16(+3.48%) |
Apr 25, 2014 | 4.757 | 4.764 | 4.626 | 4.726 | 60,125,344 | -0.08(-1.68%) |
Apr 24, 2014 | 4.841 | 4.848 | 4.733 | 4.806 | 50,617,860 | +0.03(+0.66%) |
Apr 23, 2014 | 4.736 | 4.796 | 4.684 | 4.775 | 54,509,636 | +0.01(+0.29%) |
Apr 22, 2014 | 4.859 | 4.897 | 4.722 | 4.761 | 81,779,384 | -0.13(-2.65%) |
Apr 21, 2014 | 4.943 | 4.953 | 4.796 | 4.890 | 37,457,032 | -0.01(-0.29%) |
Apr 17, 2014 | 4.694 | 4.904 | 4.904 | 4.904 | 97,459,744 | +0.18(+3.85%) |
Apr 16, 2014 | 4.694 | 4.771 | 4.624 | 4.722 | 50,379,104 | +0.06(+1.20%) |
Apr 15, 2014 | 4.862 | 4.866 | 4.544 | 4.666 | 113,455,440 | -0.19(-3.96%) |
Apr 14, 2014 | 4.936 | 4.955 | 4.820 | 4.859 | 54,814,592 | -0.05(-1.07%) |
Apr 11, 2014 | 4.719 | 4.918 | 4.715 | 4.911 | 66,117,312 | +0.12(+2.41%) |
Apr 10, 2014 | 4.880 | 4.901 | 4.782 | 4.796 | 59,290,952 | -0.05(-0.94%) |
Apr 09, 2014 | 4.778 | 4.911 | 4.701 | 4.841 | 103,766,992 | -0.03(-0.65%) |
Apr 08, 2014 | 5.135 | 5.205 | 4.796 | 4.873 | 164,085,312 | -0.11(-2.11%) |
Apr 07, 2014 | 4.785 | 5.027 | 4.754 | 4.978 | 139,323,424 | +0.32(+6.84%) |
Apr 04, 2014 | 4.754 | 4.785 | 4.645 | 4.659 | 75,886,720 | +0.06(+1.29%) |
Apr 03, 2014 | 4.652 | 4.673 | 4.495 | 4.600 | 87,324,480 | -0.03(-0.68%) |
Apr 02, 2014 | 4.486 | 4.712 | 4.459 | 4.631 | 100,374,864 | +0.17(+3.71%) |
Apr 01, 2014 | 4.452 | 4.489 | 4.388 | 4.466 | 79,046,320 | +0.02(+0.53%) |
Mar 31, 2014 | 4.466 | 4.466 | 4.391 | 4.442 | 55,766,420 | -0.01(-0.23%) |
Mar 28, 2014 | 4.385 | 4.466 | 4.327 | 4.452 | 106,527,776 | +0.09(+2.01%) |
Mar 27, 2014 | 4.179 | 4.402 | 4.172 | 4.364 | 171,965,536 | +0.31(+7.67%) |
Mar 26, 2014 | 4.104 | 4.155 | 4.026 | 4.054 | 60,663,336 | -0.06(-1.40%) |
Mar 25, 2014 | 4.054 | 4.135 | 4.043 | 4.111 | 79,997,336 | +0.07(+1.67%) |
Mar 24, 2014 | 3.939 | 4.067 | 3.922 | 4.043 | 82,578,600 | +0.13(+3.28%) |
Mar 21, 2014 | 3.800 | 3.967 | 3.800 | 3.915 | 90,076,520 | +0.01(+0.17%) |
Mar 20, 2014 | 3.699 | 3.937 | 3.663 | 3.908 | 124,569,832 | +0.23(+6.15%) |
Mar 19, 2014 | 3.591 | 3.767 | 3.574 | 3.682 | 75,977,544 | +0.11(+3.22%) |
Mar 18, 2014 | 3.459 | 3.614 | 3.459 | 3.567 | 90,856,520 | +0.10(+2.82%) |
Mar 17, 2014 | 3.506 | 3.536 | 3.446 | 3.469 | 46,308,196 | -0.03(-0.96%) |
Mar 14, 2014 | 3.510 | 3.544 | 3.479 | 3.503 | 59,113,568 | -0.06(-1.61%) |
Mar 13, 2014 | 3.665 | 3.679 | 3.537 | 3.560 | 63,273,940 | -0.05(-1.40%) |
Mar 12, 2014 | 3.611 | 3.652 | 3.581 | 3.611 | 56,707,168 | +0.05(+1.42%) |
Mar 11, 2014 | 3.603 | 3.642 | 3.547 | 3.560 | 73,924,224 | -0.05(-1.31%) |
Mar 10, 2014 | 3.689 | 3.689 | 3.554 | 3.608 | 78,170,368 | -0.07(-2.02%) |
Mar 07, 2014 | 3.767 | 3.773 | 3.645 | 3.682 | 75,886,808 | -0.09(-2.50%) |
Mar 06, 2014 | 3.753 | 3.834 | 3.753 | 3.777 | 47,152,464 | +0.05(+1.45%) |
Mar 05, 2014 | 3.763 | 3.814 | 3.716 | 3.723 | 50,849,360 | -0.02(-0.63%) |
Mar 04, 2014 | 3.760 | 3.777 | 3.716 | 3.746 | 37,548,188 | +0.05(+1.28%) |
Mar 03, 2014 | 3.750 | 3.777 | 3.665 | 3.699 | 57,483,384 | -0.08(-2.23%) |
Feb 28, 2014 | 3.841 | 3.868 | 3.739 | 3.783 | 67,064,236 | -0.11(-2.78%) |
Feb 27, 2014 | 3.750 | 3.905 | 3.716 | 3.891 | 89,080,168 | +0.15(+4.07%) |
Feb 26, 2014 | 3.794 | 3.821 | 3.716 | 3.739 | 92,540,480 | -0.09(-2.29%) |
Feb 25, 2014 | 3.993 | 4.000 | 3.810 | 3.827 | 55,236,564 | -0.11(-2.91%) |
Feb 24, 2014 | 3.875 | 3.959 | 3.827 | 3.942 | 52,912,144 | +0.08(+2.10%) |
Feb 21, 2014 | 3.841 | 3.875 | 3.822 | 3.861 | 45,514,644 | +0.05(+1.33%) |
Feb 20, 2014 | 3.804 | 3.864 | 3.753 | 3.810 | 50,943,436 | +0.05(+1.35%) |
Feb 19, 2014 | 3.719 | 3.797 | 3.719 | 3.760 | 54,748,752 | -0.02(-0.63%) |
Feb 18, 2014 | 3.804 | 3.875 | 3.758 | 3.783 | 50,699,332 | -0.10(-2.69%) |
Feb 14, 2014 | 3.881 | 3.888 | 3.888 | 3.888 | 35,676,156 | -0.02(-0.43%) |
Feb 13, 2014 | 3.794 | 3.915 | 3.787 | 3.905 | 38,001,280 | +0.03(+0.87%) |
Feb 12, 2014 | 3.959 | 3.983 | 3.854 | 3.871 | 36,727,776 | -0.07(-1.72%) |
Feb 11, 2014 | 3.841 | 3.973 | 3.832 | 3.939 | 55,804,452 | +0.12(+3.19%) |
Feb 10, 2014 | 3.854 | 3.878 | 3.783 | 3.817 | 42,506,988 | -0.01(-0.35%) |
Feb 07, 2014 | 3.861 | 3.871 | 3.746 | 3.831 | 48,991,556 | +0.04(+1.07%) |
Feb 06, 2014 | 3.709 | 3.817 | 3.706 | 3.790 | 52,636,816 | +0.15(+4.08%) |
Feb 05, 2014 | 3.733 | 3.745 | 3.591 | 3.642 | 74,091,752 | -0.08(-2.27%) |
Feb 04, 2014 | 3.709 | 3.756 | 3.655 | 3.726 | 52,692,872 | +0.05(+1.47%) |
Feb 03, 2014 | 3.767 | 3.777 | 3.631 | 3.672 | 100,386,096 | -0.11(-3.03%) |
Jan 31, 2014 | 3.814 | 3.946 | 3.767 | 3.787 | 91,766,632 | -0.04(-1.15%) |
Jan 30, 2014 | 3.891 | 3.929 | 3.807 | 3.831 | 52,299,864 | +0.00(+0.00%) |
Jan 29, 2014 | 3.804 | 3.878 | 3.794 | 3.831 | 81,722,848 | -0.11(-2.74%) |
Jan 28, 2014 | 3.986 | 3.989 | 3.902 | 3.939 | 41,947,180 | -0.05(-1.19%) |
Jan 27, 2014 | 3.949 | 3.996 | 3.885 | 3.986 | 66,079,768 | +0.01(+0.34%) |
Jan 24, 2014 | 4.043 | 4.050 | 3.919 | 3.973 | 74,345,472 | -0.14(-3.29%) |
Jan 23, 2014 | 4.226 | 4.229 | 4.071 | 4.108 | 55,131,960 | -0.11(-2.72%) |
Jan 22, 2014 | 4.158 | 4.239 | 4.155 | 4.223 | 36,559,836 | +0.09(+2.12%) |
Jan 21, 2014 | 4.172 | 4.185 | 4.087 | 4.135 | 64,050,740 | -0.08(-1.92%) |
Jan 17, 2014 | 4.233 | 4.216 | 4.216 | 4.216 | 46,111,836 | -0.02(-0.48%) |
Jan 16, 2014 | 4.300 | 4.324 | 4.206 | 4.236 | 60,921,564 | -0.06(-1.34%) |
Jan 15, 2014 | 4.196 | 4.371 | 4.226 | 4.293 | 101,948,944 | +0.10(+2.33%) |
Jan 14, 2014 | 4.206 | 4.239 | 4.192 | 4.196 | 54,255,200 | -0.01(-0.32%) |
Jan 13, 2014 | 4.327 | 4.344 | 4.189 | 4.209 | 63,435,108 | -0.13(-2.96%) |
Jan 10, 2014 | 4.300 | 4.361 | 4.273 | 4.337 | 64,966,680 | +0.11(+2.56%) |
Jan 09, 2014 | 4.273 | 4.300 | 4.165 | 4.229 | 62,495,636 | -0.05(-1.26%) |
Jan 08, 2014 | 4.368 | 4.378 | 4.277 | 4.283 | 52,385,368 | -0.07(-1.67%) |
Jan 07, 2014 | 4.520 | 4.520 | 4.331 | 4.356 | 57,124,764 | -0.09(-2.01%) |
Jan 06, 2014 | 4.381 | 4.459 | 4.354 | 4.445 | 36,930,476 | +0.01(+0.30%) |
Jan 03, 2014 | 4.479 | 4.516 | 4.391 | 4.432 | 59,197,220 | -0.07(-1.50%) |
Jan 02, 2014 | 4.543 | 4.560 | 4.459 | 4.500 | 53,929,940 | -0.16(-3.34%) |
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%) |