Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 6.131 | 6.224 | 6.224 | 6.224 | 36,058,364 | +0.17(+2.74%) |
Aug 28, 2014 | 6.096 | 6.106 | 5.996 | 6.058 | 35,795,104 | -0.04(-0.68%) |
Aug 27, 2014 | 5.947 | 6.117 | 5.944 | 6.099 | 45,580,932 | +0.22(+3.70%) |
Aug 26, 2014 | 5.847 | 5.889 | 5.774 | 5.882 | 34,439,752 | +0.11(+1.86%) |
Aug 25, 2014 | 5.719 | 5.785 | 5.702 | 5.774 | 20,129,092 | +0.10(+1.77%) |
Aug 22, 2014 | 5.726 | 5.729 | 5.628 | 5.674 | 14,960,028 | -0.09(-1.56%) |
Aug 21, 2014 | 5.768 | 5.778 | 5.702 | 5.764 | 20,889,042 | +0.03(+0.54%) |
Aug 20, 2014 | 5.702 | 5.768 | 5.681 | 5.733 | 23,060,454 | +0.01(+0.18%) |
Aug 19, 2014 | 5.532 | 5.740 | 5.508 | 5.723 | 37,044,084 | +0.19(+3.44%) |
Aug 18, 2014 | 5.484 | 5.546 | 5.443 | 5.532 | 33,330,006 | +0.10(+1.91%) |
Aug 15, 2014 | 5.425 | 5.467 | 5.387 | 5.429 | 34,796,036 | +0.09(+1.75%) |
Aug 14, 2014 | 5.270 | 5.342 | 5.259 | 5.335 | 34,917,416 | +0.04(+0.85%) |
Aug 13, 2014 | 5.432 | 5.456 | 5.252 | 5.290 | 41,753,000 | -0.10(-1.92%) |
Aug 12, 2014 | 5.356 | 5.429 | 5.335 | 5.394 | 28,769,670 | +0.00(+0.06%) |
Aug 11, 2014 | 5.342 | 5.408 | 5.297 | 5.391 | 32,815,696 | +0.12(+2.30%) |
Aug 08, 2014 | 5.263 | 5.301 | 5.180 | 5.270 | 23,883,224 | -0.06(-1.17%) |
Aug 07, 2014 | 5.456 | 5.456 | 5.290 | 5.332 | 20,612,976 | -0.10(-1.78%) |
Aug 06, 2014 | 5.429 | 5.508 | 5.373 | 5.429 | 27,203,402 | -0.01(-0.25%) |
Aug 05, 2014 | 5.498 | 5.529 | 5.418 | 5.443 | 23,659,024 | +0.01(+0.25%) |
Aug 04, 2014 | 5.394 | 5.429 | 5.283 | 5.429 | 21,746,266 | +0.10(+1.82%) |
Aug 01, 2014 | 5.321 | 5.356 | 5.252 | 5.332 | 21,050,378 | +0.01(+0.13%) |
Jul 31, 2014 | 5.398 | 5.417 | 5.282 | 5.325 | 22,340,302 | -0.17(-3.02%) |
Jul 30, 2014 | 5.519 | 5.529 | 5.439 | 5.491 | 29,641,220 | -0.03(-0.50%) |
Jul 29, 2014 | 5.453 | 5.622 | 5.453 | 5.519 | 27,551,344 | +0.01(+0.25%) |
Jul 28, 2014 | 5.508 | 5.525 | 5.467 | 5.505 | 23,227,216 | -0.03(-0.62%) |
Jul 25, 2014 | 5.570 | 5.584 | 5.484 | 5.539 | 18,533,012 | -0.04(-0.74%) |
Jul 24, 2014 | 5.484 | 5.598 | 5.477 | 5.581 | 25,760,158 | +0.09(+1.57%) |
Jul 23, 2014 | 5.443 | 5.515 | 5.436 | 5.494 | 21,767,514 | -0.04(-0.75%) |
Jul 22, 2014 | 5.519 | 5.546 | 5.446 | 5.536 | 29,803,812 | +0.03(+0.50%) |
Jul 21, 2014 | 5.404 | 5.543 | 5.394 | 5.508 | 27,680,984 | +0.10(+1.85%) |
Jul 18, 2014 | 5.318 | 5.463 | 5.301 | 5.408 | 40,842,724 | +0.31(+6.11%) |
Jul 17, 2014 | 5.169 | 5.207 | 5.066 | 5.097 | 23,707,548 | -0.08(-1.60%) |
Jul 16, 2014 | 5.263 | 5.301 | 5.138 | 5.180 | 26,590,504 | -0.14(-2.60%) |
Jul 15, 2014 | 5.287 | 5.349 | 5.252 | 5.318 | 20,581,898 | +0.04(+0.72%) |
Jul 14, 2014 | 5.187 | 5.311 | 5.176 | 5.280 | 26,733,400 | +0.14(+2.69%) |
Jul 11, 2014 | 5.107 | 5.180 | 5.073 | 5.142 | 20,322,634 | +0.00(+0.07%) |
Jul 10, 2014 | 4.996 | 5.152 | 4.938 | 5.138 | 32,603,618 | +0.10(+1.92%) |
Jul 09, 2014 | 4.913 | 5.128 | 4.910 | 5.041 | 35,840,360 | +0.14(+2.89%) |
Jul 08, 2014 | 4.976 | 4.983 | 4.900 | 4.900 | 14,635,442 | -0.02(-0.42%) |
Jul 07, 2014 | 4.917 | 4.955 | 4.886 | 4.920 | 26,514,266 | -0.01(-0.28%) |
Jul 03, 2014 | 4.872 | 4.934 | 4.934 | 4.934 | 22,204,578 | +0.04(+0.78%) |
Jul 02, 2014 | 4.986 | 4.990 | 4.879 | 4.896 | 25,880,790 | -0.11(-2.14%) |
Jul 01, 2014 | 4.990 | 5.062 | 4.972 | 5.003 | 17,226,400 | +0.03(+0.63%) |
Jun 30, 2014 | 5.034 | 5.050 | 4.938 | 4.972 | 17,159,702 | -0.05(-1.03%) |
Jun 27, 2014 | 5.073 | 5.086 | 4.972 | 5.024 | 27,050,346 | -0.02(-0.41%) |
Jun 26, 2014 | 5.083 | 5.086 | 5.007 | 5.045 | 20,912,124 | -0.03(-0.61%) |
Jun 25, 2014 | 5.200 | 5.211 | 5.034 | 5.076 | 17,155,568 | -0.09(-1.74%) |
Jun 24, 2014 | 5.142 | 5.237 | 5.135 | 5.166 | 25,773,696 | -0.01(-0.13%) |
Jun 23, 2014 | 5.190 | 5.194 | 5.083 | 5.173 | 27,859,006 | +0.01(+0.20%) |
Jun 20, 2014 | 5.200 | 5.200 | 5.152 | 5.162 | 23,136,400 | -0.03(-0.60%) |
Jun 19, 2014 | 5.190 | 5.290 | 5.152 | 5.194 | 13,565,635 | -0.06(-1.12%) |
Jun 18, 2014 | 5.135 | 5.263 | 5.047 | 5.252 | 36,971,196 | +0.11(+2.22%) |
Jun 17, 2014 | 5.187 | 5.194 | 5.083 | 5.138 | 34,995,784 | -0.09(-1.78%) |
Jun 16, 2014 | 5.270 | 5.273 | 5.206 | 5.232 | 17,393,468 | -0.05(-0.92%) |
Jun 13, 2014 | 5.263 | 5.315 | 5.242 | 5.280 | 27,095,580 | +0.06(+1.06%) |
Jun 12, 2014 | 5.283 | 5.297 | 5.214 | 5.225 | 10,071,779 | -0.10(-1.88%) |
Jun 11, 2014 | 5.301 | 5.339 | 5.214 | 5.325 | 28,163,028 | +0.11(+2.12%) |
Jun 10, 2014 | 5.200 | 5.245 | 5.161 | 5.214 | 38,825,792 | +0.24(+4.72%) |
Jun 06, 2014 | 4.983 | 5.104 | 4.910 | 4.979 | 44,407,092 | +0.20(+4.14%) |
Jun 05, 2014 | 4.835 | 4.835 | 4.743 | 4.781 | 70,480,680 | +0.03(+0.53%) |
Jun 04, 2014 | 4.831 | 4.838 | 4.747 | 4.756 | 32,601,058 | -0.09(-1.88%) |
Jun 03, 2014 | 4.835 | 4.869 | 4.806 | 4.847 | 21,858,058 | +0.02(+0.39%) |
Jun 02, 2014 | 4.857 | 4.886 | 4.800 | 4.828 | 24,632,470 | -0.04(-0.90%) |
May 30, 2014 | 4.982 | 4.992 | 4.860 | 4.872 | 32,536,166 | -0.17(-3.37%) |
May 29, 2014 | 5.130 | 5.155 | 5.023 | 5.042 | 19,503,810 | -0.06(-1.23%) |
May 28, 2014 | 5.045 | 5.124 | 4.996 | 5.105 | 25,120,804 | +0.13(+2.59%) |
May 27, 2014 | 5.080 | 5.139 | 4.967 | 4.976 | 29,465,262 | -0.06(-1.19%) |
May 23, 2014 | 5.124 | 5.036 | 5.036 | 5.036 | 21,243,784 | -0.08(-1.60%) |
May 22, 2014 | 5.155 | 5.161 | 5.067 | 5.117 | 19,916,644 | -0.06(-1.21%) |
May 21, 2014 | 5.199 | 5.261 | 5.158 | 5.180 | 25,284,340 | -0.01(-0.12%) |
May 20, 2014 | 5.290 | 5.342 | 5.168 | 5.187 | 43,203,844 | -0.11(-2.14%) |
May 19, 2014 | 5.300 | 5.316 | 5.259 | 5.300 | 24,353,578 | -0.03(-0.53%) |
May 16, 2014 | 5.319 | 5.334 | 5.265 | 5.328 | 20,168,910 | +0.08(+1.56%) |
May 15, 2014 | 5.290 | 5.306 | 5.196 | 5.246 | 17,522,170 | -0.06(-1.18%) |
May 14, 2014 | 5.271 | 5.331 | 5.250 | 5.309 | 24,701,562 | +0.04(+0.84%) |
May 13, 2014 | 5.287 | 5.325 | 5.246 | 5.265 | 22,204,936 | -0.04(-0.83%) |
May 12, 2014 | 5.240 | 5.312 | 5.240 | 5.309 | 15,729,199 | +0.10(+1.87%) |
May 09, 2014 | 5.199 | 5.235 | 5.168 | 5.212 | 21,517,534 | -0.04(-0.78%) |
May 08, 2014 | 5.338 | 5.371 | 5.240 | 5.253 | 29,043,390 | -0.08(-1.42%) |
May 07, 2014 | 5.240 | 5.341 | 5.205 | 5.328 | 26,967,896 | +0.08(+1.44%) |
May 06, 2014 | 5.250 | 5.283 | 5.171 | 5.253 | 32,550,688 | -0.03(-0.65%) |
May 05, 2014 | 5.275 | 5.306 | 5.234 | 5.287 | 31,119,824 | +0.00(+0.06%) |
May 02, 2014 | 5.180 | 5.341 | 5.146 | 5.284 | 37,588,464 | +0.13(+2.50%) |
May 01, 2014 | 5.161 | 5.161 | 5.086 | 5.155 | 13,788,538 | +0.01(+0.24%) |
Apr 30, 2014 | 5.121 | 5.199 | 5.089 | 5.143 | 37,957,020 | -0.02(-0.30%) |
Apr 29, 2014 | 5.165 | 5.287 | 5.136 | 5.158 | 48,350,396 | -0.02(-0.30%) |
Apr 28, 2014 | 5.124 | 5.187 | 5.095 | 5.174 | 28,907,014 | +0.03(+0.49%) |
Apr 25, 2014 | 5.111 | 5.163 | 5.061 | 5.149 | 71,351,344 | -0.02(-0.36%) |
Apr 24, 2014 | 5.045 | 5.177 | 5.017 | 5.168 | 40,508,096 | +0.14(+2.88%) |
Apr 23, 2014 | 4.985 | 5.045 | 4.938 | 5.023 | 34,718,808 | +0.02(+0.38%) |
Apr 22, 2014 | 4.907 | 5.014 | 4.879 | 5.004 | 28,681,370 | +0.03(+0.57%) |
Apr 21, 2014 | 4.951 | 4.998 | 4.901 | 4.976 | 21,452,388 | +0.02(+0.44%) |
Apr 17, 2014 | 4.822 | 4.954 | 4.954 | 4.954 | 57,160,152 | +0.11(+2.27%) |
Apr 16, 2014 | 4.813 | 4.857 | 4.775 | 4.844 | 29,048,436 | +0.07(+1.52%) |
Apr 15, 2014 | 4.879 | 4.888 | 4.704 | 4.772 | 68,270,504 | -0.15(-3.00%) |
Apr 14, 2014 | 4.957 | 4.957 | 4.888 | 4.919 | 28,884,252 | -0.07(-1.39%) |
Apr 11, 2014 | 4.847 | 4.989 | 4.819 | 4.989 | 44,896,068 | +0.09(+1.86%) |
Apr 10, 2014 | 4.885 | 4.932 | 4.853 | 4.897 | 34,086,728 | +0.03(+0.71%) |
Apr 09, 2014 | 4.838 | 4.894 | 4.775 | 4.863 | 50,281,656 | -0.03(-0.64%) |
Apr 08, 2014 | 5.083 | 5.155 | 4.890 | 4.894 | 107,463,096 | -0.07(-1.46%) |
Apr 07, 2014 | 4.819 | 4.970 | 4.813 | 4.967 | 48,484,576 | +0.18(+3.81%) |
Apr 04, 2014 | 4.923 | 4.970 | 4.765 | 4.784 | 49,122,688 | +0.02(+0.33%) |
Apr 03, 2014 | 4.835 | 4.835 | 4.728 | 4.769 | 44,651,856 | -0.09(-1.88%) |
Apr 02, 2014 | 4.706 | 4.866 | 4.687 | 4.860 | 44,930,244 | +0.15(+3.14%) |
Apr 01, 2014 | 4.718 | 4.743 | 4.659 | 4.712 | 42,579,212 | +0.04(+0.87%) |
Mar 31, 2014 | 4.594 | 4.699 | 4.594 | 4.671 | 44,507,612 | +0.08(+1.64%) |
Mar 28, 2014 | 4.621 | 4.662 | 4.589 | 4.596 | 45,048,632 | -0.01(-0.20%) |
Mar 27, 2014 | 4.549 | 4.652 | 4.545 | 4.605 | 91,479,016 | +0.15(+3.46%) |
Mar 26, 2014 | 4.401 | 4.512 | 4.401 | 4.451 | 44,628,412 | +0.04(+1.00%) |
Mar 25, 2014 | 4.338 | 4.464 | 4.338 | 4.407 | 58,834,928 | +0.05(+1.08%) |
Mar 24, 2014 | 4.250 | 4.385 | 4.229 | 4.360 | 71,734,728 | +0.16(+3.74%) |
Mar 21, 2014 | 4.181 | 4.310 | 4.181 | 4.203 | 66,142,308 | -0.02(-0.37%) |
Mar 20, 2014 | 4.077 | 4.228 | 4.027 | 4.218 | 52,255,952 | +0.14(+3.55%) |
Mar 19, 2014 | 4.071 | 4.149 | 4.042 | 4.074 | 23,074,978 | +0.01(+0.15%) |
Mar 18, 2014 | 3.961 | 4.080 | 3.948 | 4.068 | 37,146,084 | +0.09(+2.21%) |
Mar 17, 2014 | 3.926 | 3.998 | 3.926 | 3.980 | 20,518,530 | +0.10(+2.59%) |
Mar 14, 2014 | 3.962 | 3.964 | 3.873 | 3.879 | 37,572,904 | -0.10(-2.60%) |
Mar 13, 2014 | 4.077 | 4.086 | 3.967 | 3.983 | 22,198,546 | -0.07(-1.78%) |
Mar 12, 2014 | 4.042 | 4.055 | 3.992 | 4.055 | 23,768,812 | -0.02(-0.39%) |
Mar 11, 2014 | 4.121 | 4.156 | 4.061 | 4.071 | 24,778,664 | +0.00(+0.08%) |
Mar 10, 2014 | 4.134 | 4.134 | 4.002 | 4.068 | 29,909,370 | -0.07(-1.75%) |
Mar 07, 2014 | 4.244 | 4.247 | 4.112 | 4.140 | 21,167,154 | -0.12(-2.73%) |
Mar 06, 2014 | 4.187 | 4.291 | 4.187 | 4.256 | 28,873,810 | +0.10(+2.42%) |
Mar 05, 2014 | 4.143 | 4.178 | 4.077 | 4.156 | 32,708,206 | +0.03(+0.61%) |
Mar 04, 2014 | 4.121 | 4.171 | 4.061 | 4.130 | 26,670,346 | +0.08(+1.86%) |
Mar 03, 2014 | 4.134 | 4.137 | 4.014 | 4.055 | 26,297,300 | -0.13(-3.15%) |
Feb 28, 2014 | 4.240 | 4.242 | 4.152 | 4.187 | 26,427,954 | -0.07(-1.55%) |
Feb 27, 2014 | 4.156 | 4.262 | 4.146 | 4.253 | 27,074,204 | +0.13(+3.13%) |
Feb 26, 2014 | 4.146 | 4.156 | 4.097 | 4.124 | 24,712,414 | -0.03(-0.61%) |
Feb 25, 2014 | 4.184 | 4.193 | 4.140 | 4.149 | 21,504,306 | -0.01(-0.30%) |
Feb 24, 2014 | 4.171 | 4.222 | 4.130 | 4.162 | 27,259,892 | +0.03(+0.76%) |
Feb 21, 2014 | 4.118 | 4.156 | 4.104 | 4.130 | 35,812,124 | +0.03(+0.77%) |
Feb 20, 2014 | 4.127 | 4.149 | 4.027 | 4.099 | 31,646,332 | +0.06(+1.40%) |
Feb 19, 2014 | 3.973 | 4.086 | 3.973 | 4.042 | 35,883,408 | -0.03(-0.69%) |
Feb 18, 2014 | 4.108 | 4.146 | 4.061 | 4.071 | 34,968,148 | -0.06(-1.45%) |
Feb 14, 2014 | 4.090 | 4.130 | 4.130 | 4.130 | 28,684,102 | +0.02(+0.46%) |
Feb 13, 2014 | 4.011 | 4.127 | 4.008 | 4.112 | 26,974,274 | +0.02(+0.38%) |
Feb 12, 2014 | 4.105 | 4.160 | 4.052 | 4.096 | 33,145,562 | -0.08(-1.81%) |
Feb 11, 2014 | 4.090 | 4.184 | 4.080 | 4.171 | 43,385,892 | +0.02(+0.53%) |
Feb 10, 2014 | 4.165 | 4.171 | 4.108 | 4.149 | 35,456,608 | -0.04(-1.05%) |
Feb 07, 2014 | 4.206 | 4.262 | 4.152 | 4.193 | 56,299,508 | -0.05(-1.11%) |
Feb 06, 2014 | 4.101 | 4.247 | 4.097 | 4.240 | 51,041,396 | +0.17(+4.25%) |
Feb 05, 2014 | 4.039 | 4.083 | 3.992 | 4.068 | 38,708,552 | -0.01(-0.15%) |
Feb 04, 2014 | 4.055 | 4.130 | 4.017 | 4.074 | 92,657,824 | +0.29(+7.64%) |
Feb 03, 2014 | 3.898 | 3.904 | 3.785 | 3.785 | 46,375,668 | -0.06(-1.63%) |
Jan 31, 2014 | 3.778 | 3.948 | 3.766 | 3.848 | 47,696,696 | -0.01(-0.16%) |
Jan 30, 2014 | 3.863 | 3.885 | 3.797 | 3.854 | 51,322,076 | +0.10(+2.59%) |
Jan 29, 2014 | 3.785 | 3.816 | 3.753 | 3.756 | 46,590,540 | -0.14(-3.55%) |
Jan 28, 2014 | 3.910 | 3.951 | 3.870 | 3.895 | 33,692,584 | +0.01(+0.24%) |
Jan 27, 2014 | 3.819 | 3.901 | 3.800 | 3.885 | 43,223,972 | +0.09(+2.40%) |
Jan 24, 2014 | 3.841 | 3.844 | 3.760 | 3.794 | 44,490,500 | -0.12(-3.13%) |
Jan 23, 2014 | 4.027 | 4.030 | 3.851 | 3.917 | 38,470,460 | -0.09(-2.27%) |
Jan 22, 2014 | 4.036 | 4.055 | 3.976 | 4.008 | 32,103,936 | -0.02(-0.47%) |
Jan 21, 2014 | 4.020 | 4.042 | 3.995 | 4.027 | 31,424,658 | +0.02(+0.55%) |
Jan 17, 2014 | 4.049 | 4.005 | 4.005 | 4.005 | 42,220,980 | -0.04(-1.09%) |
Jan 16, 2014 | 4.127 | 4.134 | 4.036 | 4.049 | 45,326,604 | -0.08(-1.98%) |
Jan 15, 2014 | 4.193 | 4.193 | 4.130 | 4.130 | 25,107,102 | -0.06(-1.50%) |
Jan 14, 2014 | 4.124 | 4.201 | 4.121 | 4.193 | 42,716,640 | +0.10(+2.54%) |
Jan 13, 2014 | 4.137 | 4.178 | 4.083 | 4.090 | 21,593,188 | -0.04(-1.06%) |
Jan 10, 2014 | 4.077 | 4.146 | 4.064 | 4.134 | 23,803,164 | +0.07(+1.78%) |
Jan 09, 2014 | 4.105 | 4.105 | 4.011 | 4.061 | 39,101,264 | -0.06(-1.52%) |
Jan 08, 2014 | 4.152 | 4.174 | 4.118 | 4.124 | 19,052,850 | +0.00(+0.00%) |
Jan 07, 2014 | 4.200 | 4.206 | 4.118 | 4.124 | 25,418,294 | -0.01(-0.15%) |
Jan 06, 2014 | 4.181 | 4.187 | 4.124 | 4.130 | 31,876,692 | -0.02(-0.53%) |
Jan 03, 2014 | 4.146 | 4.171 | 4.116 | 4.152 | 21,382,200 | +0.03(+0.61%) |
Jan 02, 2014 | 4.137 | 4.162 | 4.113 | 4.127 | 25,112,650 | -0.14(-3.24%) |
Dec 31, 2013 | 4.190 | 4.266 | 4.266 | 4.266 | 12,372,218 | +0.05(+1.27%) |
Dec 30, 2013 | 4.250 | 4.281 | 4.178 | 4.212 | 27,817,010 | -0.04(-0.89%) |
Dec 27, 2013 | 4.225 | 4.272 | 4.222 | 4.250 | 23,111,752 | +0.05(+1.27%) |
Dec 26, 2013 | 4.222 | 4.244 | 4.193 | 4.196 | 9,966,137 | -0.01(-0.22%) |
Dec 24, 2013 | 4.184 | 4.231 | 4.181 | 4.206 | 6,416,549 | +0.03(+0.75%) |
Dec 23, 2013 | 4.171 | 4.200 | 4.149 | 4.174 | 25,158,760 | +0.05(+1.14%) |
Dec 20, 2013 | 4.206 | 4.218 | 4.118 | 4.127 | 44,720,832 | -0.14(-3.24%) |
Dec 19, 2013 | 4.225 | 4.297 | 4.200 | 4.266 | 24,736,700 | -0.04(-1.02%) |
Dec 18, 2013 | 4.203 | 4.333 | 4.171 | 4.310 | 30,059,204 | +0.11(+2.70%) |
Dec 17, 2013 | 4.225 | 4.234 | 4.182 | 4.196 | 20,473,010 | +0.01(+0.15%) |
Dec 16, 2013 | 4.203 | 4.269 | 4.178 | 4.190 | 17,385,816 | +0.00(+0.07%) |
Dec 13, 2013 | 4.187 | 4.212 | 4.138 | 4.187 | 28,046,124 | +0.00(+0.08%) |
Dec 12, 2013 | 4.112 | 4.193 | 4.090 | 4.184 | 27,314,722 | +0.05(+1.29%) |
Dec 11, 2013 | 4.225 | 4.231 | 4.116 | 4.130 | 24,575,492 | -0.16(-3.81%) |
Dec 10, 2013 | 4.294 | 4.319 | 4.284 | 4.294 | 19,464,906 | -0.01(-0.15%) |
Dec 09, 2013 | 4.310 | 4.357 | 4.269 | 4.300 | 23,991,698 | +0.03(+0.74%) |
Dec 06, 2013 | 4.200 | 4.297 | 4.181 | 4.269 | 40,909,744 | +0.10(+2.49%) |
Dec 05, 2013 | 4.115 | 4.174 | 4.112 | 4.165 | 29,305,102 | +0.02(+0.45%) |
Dec 04, 2013 | 4.152 | 4.206 | 4.118 | 4.146 | 31,700,162 | -0.06(-1.42%) |
Dec 03, 2013 | 4.247 | 4.306 | 4.168 | 4.206 | 25,682,214 | -0.04(-1.04%) |
Dec 02, 2013 | 4.401 | 4.441 | 4.250 | 4.250 | 26,167,844 | -0.17(-3.91%) |
Nov 29, 2013 | 4.379 | 4.445 | 4.366 | 4.423 | 18,162,566 | -0.02(-0.42%) |
Nov 27, 2013 | 4.442 | 4.479 | 4.410 | 4.442 | 24,111,946 | +0.09(+2.02%) |
Nov 26, 2013 | 4.420 | 4.439 | 4.354 | 4.354 | 28,923,248 | +0.01(+0.14%) |
Nov 25, 2013 | 4.379 | 4.391 | 4.280 | 4.347 | 29,256,054 | -0.13(-2.88%) |
Nov 22, 2013 | 4.435 | 4.500 | 4.413 | 4.476 | 32,528,920 | +0.02(+0.42%) |
Nov 21, 2013 | 4.473 | 4.512 | 4.439 | 4.457 | 32,994,820 | -0.11(-2.48%) |
Nov 20, 2013 | 4.564 | 4.649 | 4.539 | 4.571 | 36,259,636 | +0.00(+0.00%) |
Nov 19, 2013 | 4.671 | 4.687 | 4.552 | 4.571 | 30,573,424 | -0.12(-2.55%) |
Nov 18, 2013 | 4.646 | 4.718 | 4.637 | 4.690 | 26,309,044 | +0.08(+1.84%) |
Nov 15, 2013 | 4.558 | 4.652 | 4.558 | 4.605 | 22,088,598 | +0.01(+0.21%) |
Nov 14, 2013 | 4.479 | 4.602 | 4.470 | 4.596 | 36,069,412 | +0.27(+6.33%) |
Nov 12, 2013 | 4.372 | 4.394 | 4.310 | 4.322 | 21,750,450 | -0.02(-0.43%) |
Nov 11, 2013 | 4.350 | 4.369 | 4.297 | 4.341 | 17,367,590 | -0.03(-0.58%) |
Nov 08, 2013 | 4.429 | 4.429 | 4.292 | 4.366 | 38,152,912 | -0.11(-2.53%) |
Nov 07, 2013 | 4.593 | 4.605 | 4.464 | 4.479 | 28,817,912 | -0.13(-2.73%) |
Nov 06, 2013 | 4.596 | 4.630 | 4.577 | 4.605 | 26,707,504 | -0.00(-0.07%) |
Nov 05, 2013 | 4.677 | 4.706 | 4.605 | 4.608 | 32,446,878 | -0.19(-4.06%) |
Nov 04, 2013 | 4.816 | 4.857 | 4.794 | 4.803 | 19,026,520 | +0.05(+1.13%) |
Nov 01, 2013 | 4.762 | 4.835 | 4.725 | 4.750 | 54,904,732 | -0.09(-1.95%) |
Oct 31, 2013 | 4.951 | 4.957 | 4.791 | 4.844 | 36,475,460 | -0.11(-2.22%) |
Oct 30, 2013 | 4.913 | 4.982 | 4.907 | 4.954 | 25,449,066 | -0.02(-0.32%) |
Oct 29, 2013 | 4.957 | 4.998 | 4.923 | 4.970 | 46,729,680 | +0.17(+3.47%) |
Oct 28, 2013 | 4.772 | 4.803 | 4.725 | 4.803 | 17,771,908 | +0.06(+1.33%) |
Oct 25, 2013 | 4.753 | 4.778 | 4.728 | 4.740 | 14,521,092 | +0.01(+0.20%) |
Oct 24, 2013 | 4.718 | 4.743 | 4.681 | 4.731 | 23,255,288 | -0.03(-0.66%) |
Oct 23, 2013 | 4.838 | 4.847 | 4.756 | 4.762 | 31,211,814 | -0.13(-2.57%) |
Oct 22, 2013 | 4.822 | 4.904 | 4.820 | 4.888 | 45,380,488 | +0.06(+1.17%) |
Oct 21, 2013 | 4.882 | 4.888 | 4.787 | 4.831 | 41,913,776 | -0.04(-0.90%) |
Oct 18, 2013 | 4.835 | 4.879 | 4.825 | 4.875 | 45,952,832 | +0.04(+0.91%) |
Oct 17, 2013 | 4.778 | 4.835 | 4.775 | 4.831 | 38,816,816 | +0.09(+1.92%) |
Oct 16, 2013 | 4.693 | 4.791 | 4.684 | 4.740 | 34,771,276 | +0.08(+1.82%) |
Oct 15, 2013 | 4.649 | 4.662 | 4.599 | 4.655 | 49,697,680 | -0.02(-0.40%) |
Oct 14, 2013 | 4.571 | 4.684 | 4.564 | 4.674 | 43,497,976 | +0.05(+1.09%) |
Oct 11, 2013 | 4.643 | 4.671 | 4.599 | 4.624 | 29,637,942 | -0.06(-1.21%) |
Oct 10, 2013 | 4.605 | 4.681 | 4.552 | 4.681 | 44,079,812 | +0.14(+3.04%) |
Oct 09, 2013 | 4.498 | 4.561 | 4.495 | 4.542 | 33,239,554 | +0.07(+1.62%) |
Oct 08, 2013 | 4.523 | 4.530 | 4.420 | 4.470 | 37,700,124 | -0.04(-0.91%) |
Oct 07, 2013 | 4.476 | 4.538 | 4.470 | 4.511 | 28,146,776 | -0.02(-0.35%) |
Oct 04, 2013 | 4.470 | 4.542 | 4.467 | 4.527 | 18,293,828 | +0.01(+0.14%) |
Oct 03, 2013 | 4.483 | 4.530 | 4.479 | 4.520 | 28,292,942 | +0.00(+0.00%) |
Oct 02, 2013 | 4.505 | 4.542 | 4.492 | 4.520 | 31,142,722 | +0.02(+0.42%) |
Oct 01, 2013 | 4.442 | 4.505 | 4.423 | 4.501 | 27,229,102 | +0.01(+0.14%) |
Sep 27, 2013 | 4.417 | 4.523 | 4.413 | 4.495 | 35,324,132 | +0.07(+1.63%) |
Sep 26, 2013 | 4.448 | 4.451 | 4.399 | 4.423 | 26,838,352 | +0.00(+0.00%) |
Sep 25, 2013 | 4.473 | 4.473 | 4.401 | 4.423 | 28,481,324 | -0.05(-1.12%) |
Sep 24, 2013 | 4.498 | 4.545 | 4.454 | 4.473 | 24,155,436 | -0.03(-0.63%) |
Sep 23, 2013 | 4.508 | 4.520 | 4.457 | 4.501 | 36,313,636 | +0.05(+1.13%) |
Sep 20, 2013 | 4.624 | 4.627 | 4.440 | 4.451 | 39,063,712 | -0.13(-2.88%) |
Sep 19, 2013 | 4.611 | 4.624 | 4.505 | 4.583 | 96,361,608 | -0.09(-2.02%) |
Sep 18, 2013 | 4.401 | 4.696 | 4.398 | 4.677 | 52,317,456 | +0.29(+6.59%) |
Sep 17, 2013 | 4.325 | 4.391 | 4.325 | 4.388 | 28,223,314 | +0.11(+2.57%) |
Sep 16, 2013 | 4.382 | 4.391 | 4.262 | 4.278 | 23,987,852 | -0.03(-0.73%) |
Sep 13, 2013 | 4.244 | 4.313 | 4.228 | 4.310 | 33,952,896 | +0.06(+1.48%) |
Sep 12, 2013 | 4.266 | 4.269 | 4.209 | 4.247 | 30,684,984 | -0.01(-0.30%) |
Sep 11, 2013 | 4.234 | 4.266 | 4.196 | 4.259 | 28,848,096 | -0.03(-0.59%) |
Sep 10, 2013 | 4.291 | 4.324 | 4.239 | 4.284 | 39,551,032 | +0.02(+0.37%) |
Sep 09, 2013 | 4.130 | 4.291 | 4.130 | 4.269 | 32,672,264 | +0.15(+3.74%) |
Sep 06, 2013 | 4.080 | 4.124 | 4.046 | 4.115 | 47,232,756 | +0.13(+3.23%) |
Sep 05, 2013 | 3.888 | 3.992 | 3.879 | 3.986 | 34,271,688 | +0.12(+3.17%) |
Sep 04, 2013 | 3.832 | 3.895 | 3.822 | 3.863 | 17,694,960 | +0.01(+0.24%) |