Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 5.737 | 5.812 | 5.615 | 5.677 | 67,565,952 | -0.23(-3.86%) |
Jul 30, 2014 | 5.912 | 5.979 | 5.837 | 5.905 | 42,354,648 | -0.00(-0.06%) |
Jul 29, 2014 | 6.004 | 6.026 | 5.865 | 5.908 | 52,711,812 | -0.16(-2.58%) |
Jul 28, 2014 | 6.097 | 6.122 | 6.008 | 6.065 | 28,185,574 | -0.06(-0.93%) |
Jul 25, 2014 | 6.075 | 6.172 | 6.065 | 6.122 | 33,768,312 | +0.04(+0.70%) |
Jul 24, 2014 | 6.104 | 6.111 | 5.987 | 6.079 | 57,022,128 | -0.03(-0.47%) |
Jul 23, 2014 | 6.115 | 6.186 | 6.029 | 6.108 | 73,496,440 | -0.17(-2.67%) |
Jul 22, 2014 | 6.282 | 6.303 | 6.150 | 6.275 | 76,379,024 | +0.07(+1.15%) |
Jul 21, 2014 | 6.111 | 6.250 | 6.005 | 6.204 | 83,434,424 | +0.12(+1.99%) |
Jul 18, 2014 | 5.990 | 6.136 | 5.933 | 6.083 | 130,182,584 | +0.37(+6.55%) |
Jul 17, 2014 | 5.691 | 5.851 | 5.616 | 5.709 | 85,745,040 | +0.01(+0.19%) |
Jul 16, 2014 | 5.698 | 5.719 | 5.612 | 5.698 | 57,276,324 | +0.06(+1.01%) |
Jul 15, 2014 | 5.737 | 5.737 | 5.566 | 5.641 | 89,689,808 | -0.01(-0.25%) |
Jul 14, 2014 | 5.538 | 5.712 | 5.527 | 5.655 | 119,193,296 | +0.25(+4.54%) |
Jul 11, 2014 | 5.377 | 5.470 | 5.299 | 5.410 | 45,307,412 | -0.00(-0.07%) |
Jul 10, 2014 | 5.278 | 5.434 | 5.224 | 5.413 | 51,192,120 | +0.08(+1.47%) |
Jul 09, 2014 | 5.196 | 5.427 | 5.164 | 5.335 | 77,866,168 | +0.18(+3.52%) |
Jul 08, 2014 | 5.182 | 5.185 | 5.121 | 5.153 | 26,140,138 | +0.01(+0.14%) |
Jul 07, 2014 | 5.203 | 5.210 | 5.103 | 5.146 | 31,905,422 | -0.01(-0.28%) |
Jul 03, 2014 | 5.114 | 5.160 | 5.160 | 5.160 | 34,237,348 | +0.02(+0.35%) |
Jul 02, 2014 | 5.178 | 5.207 | 5.085 | 5.142 | 40,046,132 | -0.05(-0.89%) |
Jul 01, 2014 | 5.235 | 5.274 | 5.114 | 5.189 | 35,424,816 | -0.02(-0.41%) |
Jun 30, 2014 | 5.271 | 5.271 | 5.146 | 5.210 | 37,224,736 | +0.00(+0.00%) |
Jun 27, 2014 | 5.253 | 5.285 | 5.167 | 5.210 | 33,910,760 | -0.06(-1.15%) |
Jun 26, 2014 | 5.271 | 5.285 | 5.139 | 5.271 | 44,224,572 | +0.02(+0.41%) |
Jun 25, 2014 | 5.310 | 5.398 | 5.214 | 5.249 | 87,174,896 | -0.09(-1.60%) |
Jun 24, 2014 | 5.559 | 5.691 | 5.292 | 5.335 | 77,995,712 | -0.23(-4.16%) |
Jun 23, 2014 | 5.605 | 5.605 | 5.527 | 5.566 | 28,652,864 | -0.05(-0.82%) |
Jun 20, 2014 | 5.591 | 5.680 | 5.577 | 5.612 | 46,465,972 | +0.02(+0.45%) |
Jun 19, 2014 | 5.623 | 5.659 | 5.523 | 5.588 | 32,477,756 | -0.09(-1.57%) |
Jun 18, 2014 | 5.459 | 5.684 | 5.438 | 5.677 | 50,274,412 | +0.15(+2.71%) |
Jun 17, 2014 | 5.541 | 5.630 | 5.395 | 5.527 | 47,761,340 | -0.10(-1.77%) |
Jun 16, 2014 | 5.655 | 5.691 | 5.582 | 5.627 | 54,709,052 | -0.02(-0.44%) |
Jun 13, 2014 | 5.577 | 5.669 | 5.509 | 5.652 | 46,436,400 | +0.14(+2.52%) |
Jun 12, 2014 | 5.559 | 5.637 | 5.495 | 5.513 | 35,040,100 | -0.06(-1.15%) |
Jun 11, 2014 | 5.516 | 5.623 | 5.452 | 5.577 | 72,915,648 | +0.13(+2.35%) |
Jun 10, 2014 | 5.367 | 5.463 | 5.299 | 5.449 | 41,107,720 | +0.19(+3.66%) |
Jun 06, 2014 | 5.157 | 5.260 | 5.100 | 5.256 | 84,148,632 | +0.37(+7.66%) |
Jun 05, 2014 | 4.939 | 4.950 | 4.850 | 4.882 | 33,153,466 | -0.00(-0.07%) |
Jun 04, 2014 | 4.982 | 4.989 | 4.865 | 4.886 | 37,789,464 | -0.10(-1.93%) |
Jun 03, 2014 | 4.918 | 5.025 | 4.890 | 4.982 | 31,443,890 | +0.05(+1.01%) |
Jun 02, 2014 | 4.979 | 4.986 | 4.865 | 4.932 | 51,962,188 | -0.09(-1.77%) |
May 30, 2014 | 5.128 | 5.135 | 5.018 | 5.021 | 73,942,776 | -0.17(-3.29%) |
May 29, 2014 | 5.292 | 5.322 | 5.185 | 5.192 | 37,134,772 | -0.07(-1.35%) |
May 28, 2014 | 5.214 | 5.296 | 5.135 | 5.263 | 50,469,008 | +0.06(+1.09%) |
May 27, 2014 | 5.381 | 5.395 | 5.189 | 5.207 | 37,938,888 | -0.10(-1.94%) |
May 23, 2014 | 5.317 | 5.310 | 5.310 | 5.310 | 31,556,812 | +0.03(+0.61%) |
May 22, 2014 | 5.374 | 5.420 | 5.246 | 5.278 | 38,877,908 | -0.06(-1.07%) |
May 21, 2014 | 5.207 | 5.392 | 5.207 | 5.335 | 55,238,788 | +0.09(+1.70%) |
May 20, 2014 | 5.402 | 5.541 | 5.192 | 5.246 | 80,662,800 | -0.17(-3.16%) |
May 19, 2014 | 5.399 | 5.442 | 5.335 | 5.417 | 39,170,188 | -0.02(-0.46%) |
May 16, 2014 | 5.516 | 5.520 | 5.385 | 5.442 | 39,217,632 | +0.00(+0.07%) |
May 15, 2014 | 5.516 | 5.548 | 5.413 | 5.438 | 45,763,012 | -0.11(-2.05%) |
May 14, 2014 | 5.484 | 5.577 | 5.427 | 5.552 | 43,447,596 | +0.06(+1.10%) |
May 13, 2014 | 5.481 | 5.591 | 5.445 | 5.491 | 41,038,784 | +0.02(+0.39%) |
May 12, 2014 | 5.410 | 5.488 | 5.392 | 5.470 | 33,957,884 | +0.09(+1.72%) |
May 09, 2014 | 5.381 | 5.495 | 5.342 | 5.377 | 58,020,188 | -0.03(-0.53%) |
May 08, 2014 | 5.630 | 5.645 | 5.338 | 5.406 | 73,893,768 | -0.17(-3.07%) |
May 07, 2014 | 5.456 | 5.625 | 5.360 | 5.577 | 114,101,944 | +0.13(+2.35%) |
May 06, 2014 | 5.171 | 5.516 | 5.164 | 5.449 | 113,066,520 | +0.26(+5.08%) |
May 05, 2014 | 5.185 | 5.263 | 5.121 | 5.185 | 58,486,424 | -0.02(-0.34%) |
May 02, 2014 | 5.028 | 5.235 | 5.004 | 5.203 | 89,820,664 | +0.30(+6.18%) |
May 01, 2014 | 4.929 | 4.961 | 4.858 | 4.900 | 31,672,290 | -0.04(-0.86%) |
Apr 30, 2014 | 4.996 | 5.036 | 4.932 | 4.943 | 56,405,984 | -0.09(-1.84%) |
Apr 29, 2014 | 5.007 | 5.192 | 5.004 | 5.036 | 74,878,792 | +0.06(+1.22%) |
Apr 28, 2014 | 4.776 | 4.996 | 4.715 | 4.975 | 85,280,664 | +0.17(+3.48%) |
Apr 25, 2014 | 4.840 | 4.847 | 4.706 | 4.808 | 59,101,300 | -0.08(-1.68%) |
Apr 24, 2014 | 4.925 | 4.932 | 4.815 | 4.890 | 49,755,744 | +0.03(+0.66%) |
Apr 23, 2014 | 4.818 | 4.879 | 4.765 | 4.858 | 53,581,236 | +0.01(+0.29%) |
Apr 22, 2014 | 4.943 | 4.982 | 4.804 | 4.843 | 80,386,528 | -0.13(-2.65%) |
Apr 21, 2014 | 5.028 | 5.039 | 4.879 | 4.975 | 36,819,072 | -0.01(-0.29%) |
Apr 17, 2014 | 4.776 | 4.989 | 4.989 | 4.989 | 95,799,824 | +0.19(+3.85%) |
Apr 16, 2014 | 4.776 | 4.854 | 4.704 | 4.804 | 49,521,052 | +0.06(+1.20%) |
Apr 15, 2014 | 4.947 | 4.950 | 4.622 | 4.747 | 111,523,080 | -0.20(-3.96%) |
Apr 14, 2014 | 5.021 | 5.041 | 4.904 | 4.943 | 53,881,000 | -0.05(-1.07%) |
Apr 11, 2014 | 4.801 | 5.004 | 4.797 | 4.996 | 64,991,212 | +0.12(+2.41%) |
Apr 10, 2014 | 4.964 | 4.986 | 4.865 | 4.879 | 58,281,116 | -0.05(-0.94%) |
Apr 09, 2014 | 4.861 | 4.996 | 4.783 | 4.925 | 101,999,648 | -0.03(-0.65%) |
Apr 08, 2014 | 5.224 | 5.296 | 4.879 | 4.957 | 161,290,640 | -0.11(-2.11%) |
Apr 07, 2014 | 4.868 | 5.114 | 4.836 | 5.064 | 136,950,496 | +0.32(+6.84%) |
Apr 04, 2014 | 4.836 | 4.868 | 4.726 | 4.740 | 74,594,224 | +0.06(+1.29%) |
Apr 03, 2014 | 4.733 | 4.754 | 4.573 | 4.679 | 85,837,176 | -0.03(-0.68%) |
Apr 02, 2014 | 4.564 | 4.794 | 4.536 | 4.712 | 98,665,296 | +0.17(+3.71%) |
Apr 01, 2014 | 4.529 | 4.567 | 4.464 | 4.543 | 77,700,016 | +0.02(+0.53%) |
Mar 31, 2014 | 4.543 | 4.543 | 4.468 | 4.519 | 54,816,616 | -0.01(-0.23%) |
Mar 28, 2014 | 4.461 | 4.543 | 4.402 | 4.529 | 104,713,408 | +0.09(+2.01%) |
Mar 27, 2014 | 4.251 | 4.478 | 4.244 | 4.440 | 169,036,656 | +0.32(+7.67%) |
Mar 26, 2014 | 4.175 | 4.227 | 4.096 | 4.124 | 59,630,128 | -0.06(-1.40%) |
Mar 25, 2014 | 4.124 | 4.206 | 4.114 | 4.182 | 78,634,832 | +0.07(+1.67%) |
Mar 24, 2014 | 4.007 | 4.138 | 3.990 | 4.114 | 81,172,136 | +0.13(+3.28%) |
Mar 21, 2014 | 3.866 | 4.036 | 3.866 | 3.983 | 88,542,352 | +0.01(+0.17%) |
Mar 20, 2014 | 3.763 | 4.005 | 3.727 | 3.976 | 122,448,184 | +0.23(+6.15%) |
Mar 19, 2014 | 3.653 | 3.832 | 3.636 | 3.746 | 74,683,512 | +0.12(+3.22%) |
Mar 18, 2014 | 3.519 | 3.677 | 3.519 | 3.629 | 89,309,072 | +0.10(+2.82%) |
Mar 17, 2014 | 3.567 | 3.598 | 3.505 | 3.529 | 45,519,480 | -0.03(-0.96%) |
Mar 14, 2014 | 3.571 | 3.605 | 3.540 | 3.564 | 58,106,756 | -0.06(-1.61%) |
Mar 13, 2014 | 3.729 | 3.742 | 3.598 | 3.622 | 62,196,268 | -0.05(-1.40%) |
Mar 12, 2014 | 3.674 | 3.715 | 3.643 | 3.674 | 55,741,344 | +0.05(+1.42%) |
Mar 11, 2014 | 3.665 | 3.705 | 3.608 | 3.622 | 72,665,160 | -0.05(-1.31%) |
Mar 10, 2014 | 3.753 | 3.753 | 3.615 | 3.670 | 76,838,976 | -0.08(-2.02%) |
Mar 07, 2014 | 3.832 | 3.839 | 3.708 | 3.746 | 74,594,312 | -0.10(-2.50%) |
Mar 06, 2014 | 3.818 | 3.900 | 3.818 | 3.842 | 46,349,372 | +0.05(+1.45%) |
Mar 05, 2014 | 3.828 | 3.880 | 3.780 | 3.787 | 49,983,300 | -0.02(-0.63%) |
Mar 04, 2014 | 3.825 | 3.842 | 3.780 | 3.811 | 36,908,672 | +0.05(+1.28%) |
Mar 03, 2014 | 3.815 | 3.842 | 3.729 | 3.763 | 56,504,340 | -0.09(-2.23%) |
Feb 28, 2014 | 3.907 | 3.935 | 3.804 | 3.849 | 65,922,008 | -0.11(-2.78%) |
Feb 27, 2014 | 3.815 | 3.973 | 3.780 | 3.959 | 87,562,968 | +0.15(+4.06%) |
Feb 26, 2014 | 3.859 | 3.887 | 3.780 | 3.804 | 90,964,344 | -0.09(-2.29%) |
Feb 25, 2014 | 4.062 | 4.069 | 3.876 | 3.894 | 54,295,784 | -0.12(-2.91%) |
Feb 24, 2014 | 3.942 | 4.028 | 3.894 | 4.010 | 52,010,952 | +0.08(+2.10%) |
Feb 21, 2014 | 3.907 | 3.942 | 3.888 | 3.928 | 44,739,444 | +0.05(+1.33%) |
Feb 20, 2014 | 3.870 | 3.931 | 3.818 | 3.876 | 50,075,776 | +0.05(+1.35%) |
Feb 19, 2014 | 3.784 | 3.863 | 3.784 | 3.825 | 53,816,284 | -0.02(-0.62%) |
Feb 18, 2014 | 3.870 | 3.942 | 3.823 | 3.849 | 49,835,828 | -0.11(-2.69%) |
Feb 14, 2014 | 3.949 | 3.955 | 3.955 | 3.955 | 35,068,524 | -0.02(-0.43%) |
Feb 13, 2014 | 3.859 | 3.983 | 3.852 | 3.973 | 37,354,048 | +0.03(+0.87%) |
Feb 12, 2014 | 4.028 | 4.052 | 3.921 | 3.938 | 36,102,236 | -0.07(-1.72%) |
Feb 11, 2014 | 3.907 | 4.041 | 3.899 | 4.007 | 54,854,000 | +0.12(+3.19%) |
Feb 10, 2014 | 3.921 | 3.945 | 3.849 | 3.883 | 41,783,016 | -0.01(-0.35%) |
Feb 07, 2014 | 3.928 | 3.938 | 3.811 | 3.897 | 48,157,140 | +0.04(+1.07%) |
Feb 06, 2014 | 3.773 | 3.883 | 3.770 | 3.856 | 51,740,316 | +0.15(+4.08%) |
Feb 05, 2014 | 3.797 | 3.809 | 3.653 | 3.705 | 72,829,832 | -0.09(-2.27%) |
Feb 04, 2014 | 3.773 | 3.821 | 3.718 | 3.791 | 51,795,416 | +0.05(+1.47%) |
Feb 03, 2014 | 3.832 | 3.842 | 3.694 | 3.736 | 98,676,336 | -0.12(-3.03%) |
Jan 31, 2014 | 3.880 | 4.014 | 3.832 | 3.852 | 90,203,672 | -0.04(-1.15%) |
Jan 30, 2014 | 3.959 | 3.997 | 3.873 | 3.897 | 51,409,100 | +0.00(+0.00%) |
Jan 29, 2014 | 3.870 | 3.945 | 3.859 | 3.897 | 80,330,960 | -0.11(-2.74%) |
Jan 28, 2014 | 4.055 | 4.059 | 3.969 | 4.007 | 41,232,744 | -0.05(-1.19%) |
Jan 27, 2014 | 4.017 | 4.065 | 3.952 | 4.055 | 64,954,308 | +0.01(+0.34%) |
Jan 24, 2014 | 4.114 | 4.120 | 3.986 | 4.041 | 73,079,232 | -0.14(-3.29%) |
Jan 23, 2014 | 4.299 | 4.303 | 4.141 | 4.179 | 54,192,960 | -0.12(-2.72%) |
Jan 22, 2014 | 4.230 | 4.313 | 4.227 | 4.296 | 35,937,156 | +0.09(+2.12%) |
Jan 21, 2014 | 4.244 | 4.258 | 4.158 | 4.206 | 62,959,840 | -0.08(-1.92%) |
Jan 17, 2014 | 4.306 | 4.289 | 4.289 | 4.289 | 45,326,468 | -0.02(-0.48%) |
Jan 16, 2014 | 4.375 | 4.399 | 4.279 | 4.309 | 59,883,960 | -0.06(-1.34%) |
Jan 15, 2014 | 4.268 | 4.447 | 4.299 | 4.368 | 100,212,568 | +0.10(+2.33%) |
Jan 14, 2014 | 4.279 | 4.313 | 4.265 | 4.268 | 53,331,132 | -0.01(-0.32%) |
Jan 13, 2014 | 4.402 | 4.419 | 4.261 | 4.282 | 62,354,692 | -0.13(-2.96%) |
Jan 10, 2014 | 4.375 | 4.437 | 4.347 | 4.413 | 63,860,176 | +0.11(+2.56%) |
Jan 09, 2014 | 4.347 | 4.374 | 4.237 | 4.303 | 61,431,224 | -0.05(-1.26%) |
Jan 08, 2014 | 4.443 | 4.454 | 4.351 | 4.358 | 51,493,148 | -0.07(-1.67%) |
Jan 07, 2014 | 4.598 | 4.598 | 4.406 | 4.431 | 56,151,824 | -0.09(-2.01%) |
Jan 06, 2014 | 4.457 | 4.536 | 4.430 | 4.523 | 36,301,480 | +0.01(+0.30%) |
Jan 03, 2014 | 4.557 | 4.595 | 4.468 | 4.509 | 58,188,984 | -0.07(-1.50%) |
Jan 02, 2014 | 4.622 | 4.639 | 4.536 | 4.577 | 53,011,412 | -0.16(-3.34%) |
Dec 31, 2013 | 4.694 | 4.736 | 4.736 | 4.736 | 20,185,318 | +0.04(+0.88%) |
Dec 30, 2013 | 4.694 | 4.756 | 4.667 | 4.694 | 33,317,692 | -0.00(-0.07%) |
Dec 27, 2013 | 4.605 | 4.705 | 4.598 | 4.698 | 33,576,856 | +0.06(+1.26%) |
Dec 26, 2013 | 4.650 | 4.670 | 4.605 | 4.639 | 32,795,452 | -0.05(-1.17%) |
Dec 24, 2013 | 4.632 | 4.701 | 4.562 | 4.694 | 17,594,350 | +0.03(+0.66%) |
Dec 23, 2013 | 4.591 | 4.687 | 4.588 | 4.663 | 30,047,364 | +0.08(+1.72%) |
Dec 20, 2013 | 4.577 | 4.615 | 4.540 | 4.584 | 52,980,592 | -0.08(-1.69%) |
Dec 19, 2013 | 4.626 | 4.718 | 4.577 | 4.663 | 37,501,844 | -0.05(-1.02%) |
Dec 18, 2013 | 4.646 | 4.739 | 4.581 | 4.712 | 45,081,364 | +0.05(+1.18%) |
Dec 17, 2013 | 4.705 | 4.715 | 4.622 | 4.657 | 31,227,028 | -0.05(-1.17%) |
Dec 16, 2013 | 4.767 | 4.811 | 4.708 | 4.712 | 31,969,378 | +0.01(+0.15%) |
Dec 13, 2013 | 4.645 | 4.719 | 4.626 | 4.705 | 38,443,172 | +0.09(+1.86%) |
Dec 12, 2013 | 4.626 | 4.660 | 4.591 | 4.619 | 43,857,912 | +0.00(+0.00%) |
Dec 11, 2013 | 4.767 | 4.780 | 4.581 | 4.619 | 56,150,700 | -0.19(-3.93%) |
Dec 10, 2013 | 4.828 | 4.852 | 4.794 | 4.808 | 35,567,172 | +0.04(+0.86%) |
Dec 09, 2013 | 4.839 | 4.846 | 4.753 | 4.767 | 40,082,304 | -0.01(-0.22%) |
Dec 06, 2013 | 4.842 | 4.880 | 4.729 | 4.777 | 54,737,220 | -0.01(-0.22%) |
Dec 05, 2013 | 4.801 | 4.911 | 4.767 | 4.787 | 45,749,812 | -0.03(-0.64%) |
Dec 04, 2013 | 4.811 | 4.842 | 4.763 | 4.818 | 56,607,680 | -0.04(-0.78%) |
Dec 03, 2013 | 4.763 | 4.976 | 4.760 | 4.856 | 75,395,960 | -0.02(-0.49%) |
Dec 02, 2013 | 4.976 | 4.993 | 4.804 | 4.880 | 154,387,168 | -0.60(-10.92%) |
Nov 29, 2013 | 5.402 | 5.550 | 5.397 | 5.478 | 46,546,820 | +0.05(+1.01%) |
Nov 27, 2013 | 5.437 | 5.495 | 5.375 | 5.423 | 46,987,988 | -0.07(-1.19%) |
Nov 26, 2013 | 5.639 | 5.663 | 5.450 | 5.488 | 76,109,864 | -0.36(-6.11%) |
Nov 25, 2013 | 5.990 | 6.017 | 5.839 | 5.846 | 37,019,032 | -0.17(-2.80%) |
Nov 22, 2013 | 6.028 | 6.076 | 5.966 | 6.014 | 38,416,244 | +0.09(+1.51%) |
Nov 21, 2013 | 5.877 | 5.988 | 5.863 | 5.925 | 42,232,528 | +0.12(+2.07%) |
Nov 20, 2013 | 6.045 | 6.045 | 5.804 | 5.804 | 51,027,440 | -0.25(-4.14%) |
Nov 19, 2013 | 6.103 | 6.138 | 5.962 | 6.055 | 43,859,080 | -0.10(-1.56%) |
Nov 18, 2013 | 6.011 | 6.175 | 5.990 | 6.151 | 66,172,816 | +0.22(+3.65%) |
Nov 15, 2013 | 5.859 | 5.983 | 5.842 | 5.935 | 32,402,692 | +0.08(+1.41%) |
Nov 14, 2013 | 5.712 | 5.866 | 5.662 | 5.852 | 43,096,364 | +0.21(+3.71%) |
Nov 13, 2013 | 5.447 | 5.660 | 5.447 | 5.643 | 43,536,236 | +0.13(+2.37%) |
Nov 12, 2013 | 5.626 | 5.653 | 5.461 | 5.512 | 41,365,448 | -0.15(-2.61%) |
Nov 11, 2013 | 5.602 | 5.705 | 5.581 | 5.660 | 27,318,144 | +0.07(+1.17%) |
Nov 08, 2013 | 5.653 | 5.663 | 5.509 | 5.595 | 46,609,240 | -0.09(-1.63%) |
Nov 07, 2013 | 5.883 | 5.928 | 5.667 | 5.688 | 43,956,328 | -0.18(-2.99%) |
Nov 06, 2013 | 5.832 | 5.890 | 5.825 | 5.863 | 34,772,884 | +0.05(+0.89%) |
Nov 05, 2013 | 5.832 | 5.873 | 5.784 | 5.811 | 29,530,050 | -0.13(-2.20%) |
Nov 04, 2013 | 5.901 | 5.976 | 5.894 | 5.942 | 36,232,928 | +0.11(+1.89%) |
Nov 01, 2013 | 5.847 | 5.942 | 5.753 | 5.832 | 68,713,376 | -0.16(-2.64%) |
Oct 31, 2013 | 6.055 | 6.165 | 5.956 | 5.990 | 59,689,224 | -0.01(-0.11%) |
Oct 30, 2013 | 5.784 | 6.004 | 5.756 | 5.997 | 57,595,656 | +0.04(+0.69%) |
Oct 29, 2013 | 5.928 | 5.961 | 5.842 | 5.956 | 46,990,376 | -0.01(-0.12%) |
Oct 28, 2013 | 5.725 | 5.997 | 5.684 | 5.962 | 134,373,632 | +0.49(+9.05%) |
Oct 25, 2013 | 5.461 | 5.502 | 5.389 | 5.468 | 48,702,008 | +0.11(+2.12%) |
Oct 24, 2013 | 5.382 | 5.389 | 5.282 | 5.354 | 41,722,320 | -0.04(-0.69%) |
Oct 23, 2013 | 5.553 | 5.560 | 5.371 | 5.392 | 32,620,568 | -0.16(-2.91%) |
Oct 22, 2013 | 5.619 | 5.670 | 5.523 | 5.553 | 51,107,636 | -0.03(-0.49%) |
Oct 21, 2013 | 5.354 | 5.636 | 5.241 | 5.581 | 97,737,928 | +0.24(+4.57%) |
Oct 18, 2013 | 5.468 | 5.505 | 5.309 | 5.337 | 49,941,176 | -0.11(-1.96%) |
Oct 17, 2013 | 5.416 | 5.498 | 5.402 | 5.444 | 32,213,182 | +0.04(+0.83%) |
Oct 16, 2013 | 5.440 | 5.478 | 5.376 | 5.399 | 56,348,376 | +0.01(+0.13%) |
Oct 15, 2013 | 5.375 | 5.423 | 5.340 | 5.392 | 48,236,772 | -0.01(-0.19%) |
Oct 14, 2013 | 5.313 | 5.437 | 5.303 | 5.402 | 44,936,644 | +0.04(+0.70%) |
Oct 11, 2013 | 5.347 | 5.416 | 5.306 | 5.364 | 34,213,404 | -0.00(-0.06%) |
Oct 10, 2013 | 5.339 | 5.406 | 5.327 | 5.368 | 37,100,128 | +0.10(+1.96%) |
Oct 09, 2013 | 5.289 | 5.358 | 5.200 | 5.265 | 32,420,644 | -0.03(-0.58%) |
Oct 08, 2013 | 5.423 | 5.426 | 5.251 | 5.296 | 38,112,116 | -0.09(-1.66%) |
Oct 07, 2013 | 5.389 | 5.449 | 5.368 | 5.385 | 31,469,624 | -0.01(-0.19%) |
Oct 04, 2013 | 5.306 | 5.406 | 5.255 | 5.395 | 31,925,066 | -0.01(-0.13%) |
Oct 03, 2013 | 5.413 | 5.423 | 5.354 | 5.402 | 26,649,790 | -0.03(-0.57%) |
Oct 02, 2013 | 5.375 | 5.474 | 5.368 | 5.433 | 31,630,242 | +0.06(+1.15%) |
Oct 01, 2013 | 5.344 | 5.389 | 5.316 | 5.371 | 26,572,498 | +0.05(+0.90%) |
Sep 30, 2013 | 5.409 | 5.481 | 5.292 | 5.323 | 64,968,064 | +0.03(+0.58%) |
Sep 27, 2013 | 5.371 | 5.399 | 5.289 | 5.292 | 38,287,036 | -0.07(-1.35%) |
Sep 26, 2013 | 5.389 | 5.430 | 5.316 | 5.364 | 32,692,710 | +0.00(+0.00%) |
Sep 25, 2013 | 5.433 | 5.444 | 5.344 | 5.364 | 38,276,848 | -0.09(-1.70%) |
Sep 24, 2013 | 5.485 | 5.519 | 5.457 | 5.457 | 26,559,056 | -0.04(-0.81%) |
Sep 23, 2013 | 5.492 | 5.608 | 5.486 | 5.502 | 41,357,188 | +0.02(+0.44%) |
Sep 20, 2013 | 5.629 | 5.639 | 5.444 | 5.478 | 42,346,224 | -0.15(-2.63%) |
Sep 19, 2013 | 5.602 | 5.729 | 5.533 | 5.626 | 71,265,064 | +0.01(+0.24%) |
Sep 18, 2013 | 5.371 | 5.646 | 5.265 | 5.612 | 78,800,512 | +0.25(+4.75%) |
Sep 17, 2013 | 5.309 | 5.361 | 5.282 | 5.358 | 33,845,556 | +0.08(+1.43%) |
Sep 16, 2013 | 5.334 | 5.344 | 5.251 | 5.282 | 41,128,528 | +0.09(+1.79%) |
Sep 13, 2013 | 5.145 | 5.244 | 5.110 | 5.189 | 30,882,158 | +0.08(+1.55%) |
Sep 12, 2013 | 5.296 | 5.296 | 5.100 | 5.110 | 56,111,412 | -0.18(-3.38%) |
Sep 11, 2013 | 5.265 | 5.320 | 5.206 | 5.289 | 38,040,344 | +0.01(+0.20%) |
Sep 10, 2013 | 5.323 | 5.330 | 5.234 | 5.279 | 57,687,448 | +0.03(+0.59%) |
Sep 09, 2013 | 5.127 | 5.261 | 5.105 | 5.248 | 52,583,684 | +0.21(+4.09%) |
Sep 06, 2013 | 5.055 | 5.096 | 4.980 | 5.041 | 40,538,680 | +0.04(+0.76%) |
Sep 05, 2013 | 4.749 | 5.052 | 4.742 | 5.004 | 73,885,288 | +0.28(+5.89%) |
Sep 04, 2013 | 4.646 | 4.760 | 4.629 | 4.725 | 28,533,448 | +0.05(+1.10%) |
Sep 03, 2013 | 4.650 | 4.760 | 4.643 | 4.674 | 44,963,544 | +0.03(+0.59%) |
Aug 30, 2013 | 4.691 | 4.698 | 4.581 | 4.646 | 54,224,476 | -0.05(-1.17%) |
Aug 29, 2013 | 4.787 | 4.832 | 4.660 | 4.701 | 47,995,380 | -0.10(-2.01%) |
Aug 28, 2013 | 4.866 | 4.911 | 4.784 | 4.797 | 51,176,112 | -0.07(-1.48%) |
Aug 27, 2013 | 4.890 | 4.949 | 4.839 | 4.870 | 52,885,752 | -0.13(-2.68%) |
Aug 26, 2013 | 5.162 | 5.169 | 4.990 | 5.004 | 44,001,528 | -0.14(-2.80%) |
Aug 23, 2013 | 5.050 | 5.172 | 4.990 | 5.148 | 66,968,836 | +0.21(+4.32%) |
Aug 22, 2013 | 4.828 | 4.993 | 4.791 | 4.935 | 74,032,744 | +0.25(+5.28%) |
Aug 21, 2013 | 4.708 | 4.780 | 4.643 | 4.687 | 53,271,916 | -0.04(-0.80%) |
Aug 20, 2013 | 4.842 | 4.887 | 4.725 | 4.725 | 53,160,720 | -0.13(-2.69%) |
Aug 19, 2013 | 4.928 | 4.945 | 4.832 | 4.856 | 47,651,588 | -0.10(-2.08%) |
Aug 16, 2013 | 5.093 | 5.093 | 4.897 | 4.959 | 54,624,584 | -0.10(-1.90%) |
Aug 15, 2013 | 4.815 | 5.107 | 4.797 | 5.055 | 87,482,664 | +0.26(+5.37%) |
Aug 14, 2013 | 4.756 | 4.876 | 4.732 | 4.797 | 57,113,016 | +0.03(+0.65%) |
Aug 13, 2013 | 4.770 | 4.797 | 4.684 | 4.767 | 53,537,088 | -0.03(-0.64%) |
Aug 12, 2013 | 4.973 | 5.069 | 4.777 | 4.797 | 67,969,600 | -0.11(-2.24%) |
Aug 09, 2013 | 4.815 | 4.921 | 4.777 | 4.907 | 45,108,028 | +0.12(+2.44%) |
Aug 08, 2013 | 4.687 | 4.828 | 4.612 | 4.791 | 42,873,808 | +0.19(+4.11%) |
Aug 07, 2013 | 4.588 | 4.684 | 4.577 | 4.602 | 29,700,458 | -0.02(-0.52%) |
Aug 06, 2013 | 4.708 | 4.736 | 4.598 | 4.626 | 40,120,720 | -0.08(-1.75%) |
Aug 05, 2013 | 4.832 | 4.835 | 4.701 | 4.708 | 38,435,160 | -0.14(-2.97%) |
Aug 02, 2013 | 4.832 | 4.942 | 4.794 | 4.852 | 36,135,176 | +0.01(+0.14%) |