Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 4.408 | 4.442 | 4.358 | 4.410 | 28,990,110 | -0.02(-0.35%) |
Sep 29, 2014 | 4.399 | 4.458 | 4.356 | 4.426 | 21,809,462 | -0.01(-0.16%) |
Sep 26, 2014 | 4.439 | 4.468 | 4.420 | 4.433 | 25,223,442 | +0.01(+0.19%) |
Sep 25, 2014 | 4.518 | 4.530 | 4.418 | 4.425 | 31,210,820 | -0.10(-2.17%) |
Sep 24, 2014 | 4.494 | 4.537 | 4.489 | 4.523 | 16,690,799 | +0.03(+0.58%) |
Sep 23, 2014 | 4.492 | 4.547 | 4.475 | 4.497 | 20,512,750 | -0.02(-0.42%) |
Sep 22, 2014 | 4.654 | 4.654 | 4.511 | 4.516 | 23,160,690 | -0.05(-1.00%) |
Sep 19, 2014 | 4.662 | 4.666 | 4.559 | 4.561 | 62,887,800 | -0.09(-1.85%) |
Sep 18, 2014 | 4.607 | 4.652 | 4.592 | 4.647 | 22,966,262 | +0.07(+1.51%) |
Sep 17, 2014 | 4.563 | 4.621 | 4.542 | 4.578 | 18,153,414 | +0.00(+0.08%) |
Sep 16, 2014 | 4.497 | 4.599 | 4.482 | 4.574 | 23,000,804 | +0.07(+1.46%) |
Sep 15, 2014 | 4.585 | 4.592 | 4.489 | 4.509 | 30,762,832 | -0.06(-1.36%) |
Sep 12, 2014 | 4.669 | 4.669 | 4.565 | 4.571 | 27,456,044 | -0.07(-1.49%) |
Sep 11, 2014 | 4.654 | 4.671 | 4.590 | 4.640 | 26,220,230 | -0.05(-1.02%) |
Sep 10, 2014 | 4.697 | 4.706 | 4.644 | 4.688 | 18,027,222 | +0.02(+0.36%) |
Sep 09, 2014 | 4.709 | 4.740 | 4.666 | 4.671 | 20,768,560 | -0.06(-1.26%) |
Sep 08, 2014 | 4.769 | 4.779 | 4.712 | 4.731 | 33,391,316 | -0.04(-0.90%) |
Sep 05, 2014 | 4.783 | 4.805 | 4.743 | 4.774 | 26,541,960 | -0.01(-0.30%) |
Sep 04, 2014 | 4.697 | 4.817 | 4.695 | 4.788 | 51,435,796 | +0.08(+1.75%) |
Sep 03, 2014 | 4.685 | 4.721 | 4.654 | 4.706 | 27,134,022 | +0.05(+0.97%) |
Sep 02, 2014 | 4.662 | 4.662 | 4.621 | 4.660 | 20,145,796 | +0.01(+0.23%) |
Aug 29, 2014 | 4.652 | 4.650 | 4.650 | 4.650 | 21,745,522 | +0.01(+0.31%) |
Aug 28, 2014 | 4.587 | 4.645 | 4.575 | 4.635 | 18,793,556 | +0.04(+0.83%) |
Aug 27, 2014 | 4.621 | 4.656 | 4.590 | 4.597 | 19,135,356 | -0.05(-1.16%) |
Aug 26, 2014 | 4.580 | 4.659 | 4.563 | 4.651 | 28,198,724 | +0.08(+1.81%) |
Aug 25, 2014 | 4.580 | 4.611 | 4.559 | 4.568 | 16,040,283 | +0.01(+0.16%) |
Aug 22, 2014 | 4.554 | 4.599 | 4.525 | 4.561 | 26,272,922 | +0.00(+0.05%) |
Aug 21, 2014 | 4.590 | 4.614 | 4.556 | 4.559 | 28,528,922 | -0.04(-0.94%) |
Aug 20, 2014 | 4.614 | 4.635 | 4.591 | 4.602 | 23,161,308 | -0.03(-0.62%) |
Aug 19, 2014 | 4.595 | 4.654 | 4.583 | 4.630 | 25,963,018 | +0.04(+0.81%) |
Aug 18, 2014 | 4.551 | 4.596 | 4.505 | 4.593 | 29,844,264 | +0.06(+1.37%) |
Aug 15, 2014 | 4.489 | 4.551 | 4.453 | 4.531 | 38,863,172 | +0.06(+1.28%) |
Aug 14, 2014 | 4.541 | 4.541 | 4.455 | 4.474 | 26,889,988 | -0.05(-1.10%) |
Aug 13, 2014 | 4.505 | 4.562 | 4.477 | 4.524 | 26,953,404 | +0.03(+0.58%) |
Aug 12, 2014 | 4.496 | 4.522 | 4.448 | 4.498 | 31,108,510 | +0.00(+0.00%) |
Aug 11, 2014 | 4.527 | 4.546 | 4.486 | 4.498 | 36,200,024 | -0.02(-0.53%) |
Aug 08, 2014 | 4.336 | 4.546 | 4.336 | 4.522 | 93,975,656 | +0.37(+8.82%) |
Aug 07, 2014 | 4.234 | 4.272 | 4.127 | 4.155 | 42,836,372 | -0.04(-1.02%) |
Aug 06, 2014 | 4.175 | 4.251 | 4.144 | 4.198 | 23,472,442 | -0.00(-0.11%) |
Aug 05, 2014 | 4.189 | 4.265 | 4.153 | 4.203 | 31,337,874 | +0.00(+0.06%) |
Aug 04, 2014 | 4.205 | 4.241 | 4.179 | 4.201 | 25,309,864 | -0.01(-0.23%) |
Aug 01, 2014 | 4.165 | 4.234 | 4.151 | 4.210 | 23,097,020 | +0.05(+1.09%) |
Jul 31, 2014 | 4.251 | 4.284 | 4.157 | 4.165 | 42,148,228 | -0.14(-3.21%) |
Jul 30, 2014 | 4.258 | 4.315 | 4.246 | 4.303 | 25,860,116 | +0.07(+1.69%) |
Jul 29, 2014 | 4.220 | 4.289 | 4.217 | 4.232 | 22,896,460 | +0.01(+0.34%) |
Jul 28, 2014 | 4.253 | 4.253 | 4.145 | 4.217 | 34,701,240 | -0.02(-0.39%) |
Jul 25, 2014 | 4.296 | 4.305 | 4.227 | 4.234 | 27,955,480 | -0.08(-1.77%) |
Jul 24, 2014 | 4.327 | 4.339 | 4.279 | 4.310 | 26,741,466 | +0.01(+0.17%) |
Jul 23, 2014 | 4.398 | 4.401 | 4.298 | 4.303 | 31,129,262 | -0.09(-2.11%) |
Jul 22, 2014 | 4.448 | 4.472 | 4.386 | 4.396 | 31,387,592 | -0.02(-0.43%) |
Jul 21, 2014 | 4.372 | 4.446 | 4.372 | 4.415 | 25,530,332 | +0.03(+0.60%) |
Jul 18, 2014 | 4.498 | 4.534 | 4.382 | 4.389 | 59,649,144 | -0.20(-4.46%) |
Jul 17, 2014 | 4.553 | 4.641 | 4.553 | 4.593 | 34,009,168 | -0.01(-0.26%) |
Jul 16, 2014 | 4.629 | 4.665 | 4.579 | 4.605 | 33,585,104 | -0.00(-0.10%) |
Jul 15, 2014 | 4.598 | 4.622 | 4.567 | 4.610 | 41,531,196 | +0.02(+0.41%) |
Jul 14, 2014 | 4.553 | 4.603 | 4.536 | 4.591 | 28,582,168 | +0.06(+1.26%) |
Jul 11, 2014 | 4.529 | 4.548 | 4.512 | 4.534 | 20,085,902 | +0.01(+0.24%) |
Jul 10, 2014 | 4.462 | 4.543 | 4.427 | 4.523 | 27,972,778 | -0.02(-0.55%) |
Jul 09, 2014 | 4.453 | 4.567 | 4.420 | 4.548 | 40,720,880 | +0.13(+3.02%) |
Jul 08, 2014 | 4.439 | 4.458 | 4.372 | 4.415 | 23,313,270 | -0.04(-0.80%) |
Jul 07, 2014 | 4.493 | 4.496 | 4.443 | 4.451 | 13,377,668 | -0.04(-0.80%) |
Jul 03, 2014 | 4.405 | 4.486 | 4.486 | 4.486 | 14,379,492 | +0.04(+0.90%) |
Jul 02, 2014 | 4.446 | 4.465 | 4.420 | 4.446 | 18,816,312 | -0.02(-0.36%) |
Jul 01, 2014 | 4.408 | 4.487 | 4.393 | 4.462 | 33,650,888 | +0.05(+1.13%) |
Jun 30, 2014 | 4.358 | 4.424 | 4.358 | 4.412 | 18,908,164 | +0.04(+0.87%) |
Jun 27, 2014 | 4.365 | 4.401 | 4.339 | 4.374 | 31,809,070 | +0.00(+0.11%) |
Jun 26, 2014 | 4.429 | 4.432 | 4.355 | 4.370 | 26,986,164 | -0.06(-1.34%) |
Jun 25, 2014 | 4.396 | 4.432 | 4.355 | 4.429 | 22,546,568 | +0.05(+1.03%) |
Jun 24, 2014 | 4.446 | 4.482 | 4.365 | 4.384 | 28,938,906 | -0.07(-1.55%) |
Jun 23, 2014 | 4.446 | 4.455 | 4.393 | 4.453 | 43,483,892 | -0.05(-1.16%) |
Jun 20, 2014 | 4.567 | 4.583 | 4.470 | 4.505 | 37,095,408 | -0.05(-1.09%) |
Jun 19, 2014 | 4.577 | 4.601 | 4.522 | 4.555 | 49,852,264 | -0.11(-2.31%) |
Jun 18, 2014 | 4.655 | 4.684 | 4.612 | 4.662 | 22,640,384 | -0.00(-0.10%) |
Jun 17, 2014 | 4.641 | 4.686 | 4.617 | 4.667 | 16,554,084 | +0.03(+0.67%) |
Jun 16, 2014 | 4.629 | 4.667 | 4.596 | 4.636 | 20,859,298 | -0.01(-0.31%) |
Jun 13, 2014 | 4.693 | 4.696 | 4.605 | 4.650 | 23,934,088 | +0.00(+0.10%) |
Jun 12, 2014 | 4.617 | 4.667 | 4.577 | 4.646 | 35,389,708 | +0.03(+0.62%) |
Jun 11, 2014 | 4.541 | 4.628 | 4.541 | 4.617 | 27,934,002 | +0.06(+1.31%) |
Jun 10, 2014 | 4.517 | 4.579 | 4.498 | 4.558 | 22,837,410 | +0.03(+0.63%) |
Jun 06, 2014 | 4.534 | 4.568 | 4.517 | 4.529 | 16,917,192 | +0.02(+0.37%) |
Jun 05, 2014 | 4.501 | 4.527 | 4.474 | 4.512 | 19,797,174 | +0.02(+0.42%) |
Jun 04, 2014 | 4.477 | 4.527 | 4.474 | 4.493 | 16,901,944 | +0.00(+0.11%) |
Jun 03, 2014 | 4.517 | 4.522 | 4.429 | 4.489 | 25,457,046 | -0.02(-0.42%) |
Jun 02, 2014 | 4.536 | 4.565 | 4.470 | 4.508 | 19,053,212 | -0.01(-0.32%) |
May 30, 2014 | 4.510 | 4.534 | 4.486 | 4.522 | 25,117,422 | +0.01(+0.26%) |
May 29, 2014 | 4.515 | 4.553 | 4.501 | 4.510 | 18,044,844 | -0.01(-0.16%) |
May 28, 2014 | 4.496 | 4.546 | 4.453 | 4.517 | 23,599,216 | +0.04(+0.85%) |
May 27, 2014 | 4.427 | 4.479 | 4.412 | 4.479 | 22,018,002 | +0.08(+1.78%) |
May 23, 2014 | 4.384 | 4.401 | 4.401 | 4.401 | 19,186,662 | +0.04(+0.89%) |
May 22, 2014 | 4.332 | 4.384 | 4.332 | 4.362 | 9,693,836 | +0.02(+0.48%) |
May 21, 2014 | 4.358 | 4.395 | 4.314 | 4.341 | 22,737,964 | +0.00(+0.00%) |
May 20, 2014 | 4.393 | 4.405 | 4.320 | 4.341 | 26,843,252 | -0.05(-1.17%) |
May 19, 2014 | 4.300 | 4.416 | 4.281 | 4.392 | 37,994,260 | +0.14(+3.23%) |
May 16, 2014 | 4.231 | 4.286 | 4.231 | 4.255 | 29,965,102 | -0.01(-0.22%) |
May 15, 2014 | 4.279 | 4.302 | 4.222 | 4.264 | 34,351,152 | -0.02(-0.55%) |
May 14, 2014 | 4.333 | 4.350 | 4.286 | 4.288 | 22,606,150 | -0.04(-0.98%) |
May 13, 2014 | 4.343 | 4.414 | 4.316 | 4.331 | 23,326,346 | -0.07(-1.61%) |
May 12, 2014 | 4.286 | 4.411 | 4.283 | 4.402 | 31,613,702 | +0.13(+2.94%) |
May 09, 2014 | 4.250 | 4.290 | 4.196 | 4.276 | 56,934,704 | -0.11(-2.43%) |
May 08, 2014 | 4.312 | 4.451 | 4.290 | 4.383 | 45,566,736 | +0.05(+1.23%) |
May 07, 2014 | 4.324 | 4.364 | 4.281 | 4.329 | 31,007,204 | +0.01(+0.14%) |
May 06, 2014 | 4.456 | 4.494 | 4.312 | 4.324 | 43,627,792 | -0.09(-2.04%) |
May 05, 2014 | 4.361 | 4.447 | 4.357 | 4.414 | 25,246,936 | +0.05(+1.09%) |
May 02, 2014 | 4.421 | 4.421 | 4.340 | 4.366 | 16,501,704 | -0.03(-0.75%) |
May 01, 2014 | 4.442 | 4.451 | 4.364 | 4.399 | 20,893,198 | +0.02(+0.54%) |
Apr 30, 2014 | 4.421 | 4.425 | 4.366 | 4.376 | 32,237,650 | -0.05(-1.18%) |
Apr 29, 2014 | 4.435 | 4.444 | 4.378 | 4.428 | 18,047,840 | +0.01(+0.21%) |
Apr 28, 2014 | 4.473 | 4.497 | 4.364 | 4.418 | 23,926,644 | -0.02(-0.43%) |
Apr 25, 2014 | 4.553 | 4.596 | 4.430 | 4.437 | 33,093,132 | -0.13(-2.75%) |
Apr 24, 2014 | 4.553 | 4.610 | 4.553 | 4.563 | 41,296,772 | +0.04(+0.89%) |
Apr 23, 2014 | 4.478 | 4.534 | 4.470 | 4.523 | 27,524,988 | +0.05(+1.17%) |
Apr 22, 2014 | 4.440 | 4.499 | 4.416 | 4.470 | 26,865,748 | +0.04(+0.86%) |
Apr 21, 2014 | 4.399 | 4.444 | 4.371 | 4.433 | 12,346,948 | +0.04(+0.81%) |
Apr 17, 2014 | 4.364 | 4.397 | 4.397 | 4.397 | 16,201,680 | +0.02(+0.38%) |
Apr 16, 2014 | 4.392 | 4.397 | 4.325 | 4.380 | 24,734,124 | +0.01(+0.22%) |
Apr 15, 2014 | 4.345 | 4.395 | 4.302 | 4.371 | 32,117,118 | +0.03(+0.71%) |
Apr 14, 2014 | 4.321 | 4.357 | 4.293 | 4.340 | 30,619,534 | +0.05(+1.10%) |
Apr 11, 2014 | 4.321 | 4.388 | 4.236 | 4.293 | 37,262,604 | -0.06(-1.41%) |
Apr 10, 2014 | 4.444 | 4.506 | 4.340 | 4.354 | 39,153,924 | -0.11(-2.44%) |
Apr 09, 2014 | 4.489 | 4.527 | 4.428 | 4.463 | 44,494,812 | -0.00(-0.11%) |
Apr 08, 2014 | 4.314 | 4.480 | 4.307 | 4.468 | 49,524,928 | +0.15(+3.57%) |
Apr 07, 2014 | 4.302 | 4.397 | 4.279 | 4.314 | 45,113,308 | +0.01(+0.33%) |
Apr 04, 2014 | 4.461 | 4.487 | 4.280 | 4.300 | 38,837,204 | -0.14(-3.10%) |
Apr 03, 2014 | 4.399 | 4.545 | 4.397 | 4.437 | 63,226,380 | +0.05(+1.08%) |
Apr 02, 2014 | 4.418 | 4.428 | 4.371 | 4.390 | 25,309,976 | -0.03(-0.64%) |
Apr 01, 2014 | 4.378 | 4.470 | 4.326 | 4.418 | 69,188,816 | +0.18(+4.13%) |
Mar 31, 2014 | 4.248 | 4.286 | 4.218 | 4.243 | 28,851,164 | +0.00(+0.06%) |
Mar 28, 2014 | 4.207 | 4.267 | 4.196 | 4.241 | 42,087,040 | +0.03(+0.62%) |
Mar 27, 2014 | 4.262 | 4.298 | 4.166 | 4.215 | 56,774,024 | -0.06(-1.33%) |
Mar 26, 2014 | 4.411 | 4.494 | 4.234 | 4.271 | 58,784,160 | -0.10(-2.28%) |
Mar 25, 2014 | 4.418 | 4.423 | 4.338 | 4.371 | 32,086,574 | +0.00(+0.00%) |
Mar 24, 2014 | 4.395 | 4.430 | 4.307 | 4.371 | 32,300,190 | -0.02(-0.49%) |
Mar 21, 2014 | 4.437 | 4.473 | 4.373 | 4.392 | 59,740,296 | -0.01(-0.16%) |
Mar 20, 2014 | 4.373 | 4.437 | 4.354 | 4.399 | 20,217,370 | +0.00(+0.08%) |
Mar 19, 2014 | 4.354 | 4.480 | 4.343 | 4.396 | 38,640,008 | +0.07(+1.73%) |
Mar 18, 2014 | 4.238 | 4.350 | 4.219 | 4.321 | 30,989,206 | +0.10(+2.36%) |
Mar 17, 2014 | 4.234 | 4.264 | 4.217 | 4.222 | 31,603,906 | +0.00(+0.00%) |
Mar 14, 2014 | 4.160 | 4.260 | 4.160 | 4.222 | 48,547,004 | +0.02(+0.45%) |
Mar 13, 2014 | 4.350 | 4.366 | 4.181 | 4.203 | 40,645,828 | -0.14(-3.17%) |
Mar 12, 2014 | 4.307 | 4.366 | 4.290 | 4.340 | 25,260,290 | +0.01(+0.27%) |
Mar 11, 2014 | 4.307 | 4.366 | 4.293 | 4.328 | 31,363,532 | +0.04(+0.99%) |
Mar 10, 2014 | 4.335 | 4.354 | 4.267 | 4.286 | 31,750,148 | -0.06(-1.47%) |
Mar 07, 2014 | 4.373 | 4.380 | 4.315 | 4.350 | 28,329,116 | -0.00(-0.11%) |
Mar 06, 2014 | 4.423 | 4.447 | 4.347 | 4.354 | 30,616,642 | -0.06(-1.39%) |
Mar 05, 2014 | 4.373 | 4.418 | 4.354 | 4.416 | 25,421,978 | +0.04(+0.87%) |
Mar 04, 2014 | 4.354 | 4.406 | 4.347 | 4.378 | 27,472,972 | +0.05(+1.04%) |
Mar 03, 2014 | 4.257 | 4.333 | 4.219 | 4.333 | 39,672,328 | -0.02(-0.49%) |
Feb 28, 2014 | 4.359 | 4.402 | 4.293 | 4.354 | 33,946,864 | -0.03(-0.65%) |
Feb 27, 2014 | 4.433 | 4.478 | 4.371 | 4.383 | 41,025,628 | -0.05(-1.12%) |
Feb 26, 2014 | 4.430 | 4.497 | 4.418 | 4.433 | 38,043,856 | -0.01(-0.16%) |
Feb 25, 2014 | 4.454 | 4.473 | 4.392 | 4.440 | 25,561,392 | -0.02(-0.45%) |
Feb 24, 2014 | 4.394 | 4.493 | 4.367 | 4.460 | 42,730,928 | +0.06(+1.45%) |
Feb 21, 2014 | 4.422 | 4.479 | 4.368 | 4.396 | 47,812,932 | -0.03(-0.75%) |
Feb 20, 2014 | 4.288 | 4.437 | 4.281 | 4.429 | 42,183,732 | +0.15(+3.53%) |
Feb 19, 2014 | 4.222 | 4.316 | 4.203 | 4.278 | 47,735,816 | +0.06(+1.34%) |
Feb 18, 2014 | 4.226 | 4.240 | 4.186 | 4.222 | 45,469,116 | -0.00(-0.06%) |
Feb 14, 2014 | 4.056 | 4.224 | 4.224 | 4.224 | 86,661,192 | +0.13(+3.17%) |
Feb 13, 2014 | 4.068 | 4.118 | 3.998 | 4.094 | 95,703,256 | +0.15(+3.70%) |
Feb 12, 2014 | 3.844 | 3.913 | 3.844 | 3.948 | 78,359,536 | +0.12(+3.02%) |
Feb 11, 2014 | 3.776 | 3.842 | 3.757 | 3.832 | 24,949,640 | +0.08(+2.07%) |
Feb 10, 2014 | 3.738 | 3.804 | 3.735 | 3.755 | 34,375,300 | +0.01(+0.32%) |
Feb 07, 2014 | 3.698 | 3.748 | 3.665 | 3.743 | 16,681,278 | +0.05(+1.47%) |
Feb 06, 2014 | 3.646 | 3.698 | 3.641 | 3.689 | 17,779,244 | +0.05(+1.30%) |
Feb 05, 2014 | 3.648 | 3.660 | 3.613 | 3.641 | 22,740,714 | -0.03(-0.90%) |
Feb 04, 2014 | 3.651 | 3.682 | 3.632 | 3.674 | 29,754,324 | +0.02(+0.58%) |
Feb 03, 2014 | 3.729 | 3.733 | 3.639 | 3.653 | 45,692,308 | -0.05(-1.34%) |
Jan 31, 2014 | 3.656 | 3.724 | 3.653 | 3.703 | 35,547,692 | -0.00(-0.13%) |
Jan 30, 2014 | 3.667 | 3.715 | 3.656 | 3.707 | 21,462,404 | +0.06(+1.68%) |
Jan 29, 2014 | 3.667 | 3.689 | 3.644 | 3.646 | 17,242,454 | -0.04(-0.96%) |
Jan 28, 2014 | 3.639 | 3.684 | 3.625 | 3.682 | 17,807,856 | +0.04(+0.97%) |
Jan 27, 2014 | 3.670 | 3.722 | 3.625 | 3.646 | 24,784,538 | -0.02(-0.64%) |
Jan 24, 2014 | 3.736 | 3.750 | 3.670 | 3.670 | 26,314,954 | -0.10(-2.57%) |
Jan 23, 2014 | 3.769 | 3.809 | 3.738 | 3.766 | 19,613,386 | -0.01(-0.37%) |
Jan 22, 2014 | 3.792 | 3.797 | 3.736 | 3.781 | 35,822,600 | -0.00(-0.12%) |
Jan 21, 2014 | 3.776 | 3.809 | 3.745 | 3.785 | 26,076,358 | +0.01(+0.38%) |
Jan 17, 2014 | 3.788 | 3.771 | 3.771 | 3.771 | 36,083,388 | -0.02(-0.44%) |
Jan 16, 2014 | 3.776 | 3.795 | 3.759 | 3.788 | 23,386,928 | +0.01(+0.31%) |
Jan 15, 2014 | 3.736 | 3.789 | 3.736 | 3.776 | 18,551,068 | +0.04(+1.07%) |
Jan 14, 2014 | 3.641 | 3.743 | 3.625 | 3.736 | 25,633,884 | +0.11(+3.13%) |
Jan 13, 2014 | 3.710 | 3.732 | 3.615 | 3.623 | 25,793,732 | -0.09(-2.35%) |
Jan 10, 2014 | 3.726 | 3.752 | 3.677 | 3.710 | 23,160,930 | -0.00(-0.13%) |
Jan 09, 2014 | 3.799 | 3.807 | 3.703 | 3.715 | 30,970,546 | -0.14(-3.73%) |
Jan 08, 2014 | 3.821 | 3.877 | 3.807 | 3.858 | 32,676,246 | +0.05(+1.36%) |
Jan 07, 2014 | 3.783 | 3.821 | 3.756 | 3.807 | 35,313,776 | +0.06(+1.64%) |
Jan 06, 2014 | 3.733 | 3.773 | 3.698 | 3.745 | 43,391,732 | +0.05(+1.34%) |
Jan 03, 2014 | 3.748 | 3.755 | 3.684 | 3.696 | 27,489,894 | -0.04(-1.20%) |
Jan 02, 2014 | 3.755 | 3.769 | 3.707 | 3.740 | 27,562,984 | -0.04(-1.00%) |
Dec 31, 2013 | 3.773 | 3.778 | 3.778 | 3.778 | 24,992,940 | +0.01(+0.31%) |
Dec 30, 2013 | 3.719 | 3.769 | 3.715 | 3.766 | 25,869,996 | +0.05(+1.33%) |
Dec 27, 2013 | 3.715 | 3.724 | 3.693 | 3.717 | 22,364,174 | +0.02(+0.57%) |
Dec 26, 2013 | 3.745 | 3.756 | 3.686 | 3.696 | 17,855,272 | -0.04(-0.95%) |
Dec 24, 2013 | 3.743 | 3.743 | 3.693 | 3.731 | 8,437,975 | +0.01(+0.25%) |
Dec 23, 2013 | 3.722 | 3.752 | 3.691 | 3.722 | 17,790,416 | +0.02(+0.61%) |
Dec 20, 2013 | 3.639 | 3.703 | 3.625 | 3.699 | 40,501,660 | +0.07(+1.98%) |
Dec 19, 2013 | 3.608 | 3.632 | 3.585 | 3.627 | 27,352,416 | +0.01(+0.39%) |
Dec 18, 2013 | 3.571 | 3.620 | 3.526 | 3.613 | 45,181,772 | +0.05(+1.39%) |
Dec 17, 2013 | 3.545 | 3.573 | 3.514 | 3.564 | 29,013,918 | +0.02(+0.47%) |
Dec 16, 2013 | 3.553 | 3.578 | 3.542 | 3.547 | 25,188,422 | +0.00(+0.13%) |
Dec 13, 2013 | 3.571 | 3.597 | 3.538 | 3.542 | 19,567,390 | -0.02(-0.60%) |
Dec 12, 2013 | 3.627 | 3.641 | 3.557 | 3.564 | 27,391,026 | -0.07(-1.95%) |
Dec 11, 2013 | 3.677 | 3.682 | 3.627 | 3.634 | 43,901,716 | -0.04(-0.96%) |
Dec 10, 2013 | 3.587 | 3.686 | 3.582 | 3.670 | 55,574,020 | +0.08(+2.33%) |
Dec 09, 2013 | 3.644 | 3.660 | 3.580 | 3.586 | 40,830,112 | -0.06(-1.71%) |
Dec 06, 2013 | 3.748 | 3.748 | 3.639 | 3.648 | 0 | -0.05(-1.46%) |
Dec 05, 2013 | 3.771 | 3.771 | 3.698 | 3.703 | 0 | -0.06(-1.63%) |
Dec 04, 2013 | 3.703 | 3.771 | 3.692 | 3.764 | 52,278,200 | +0.05(+1.40%) |
Dec 03, 2013 | 3.715 | 3.763 | 3.693 | 3.712 | 30,800,292 | -0.00(-0.06%) |
Dec 02, 2013 | 3.665 | 3.740 | 3.658 | 3.715 | 39,631,720 | +0.04(+0.96%) |
Nov 29, 2013 | 3.703 | 3.712 | 3.656 | 3.679 | 0 | -0.02(-0.64%) |
Nov 27, 2013 | 3.686 | 3.713 | 3.663 | 3.703 | 0 | +0.01(+0.38%) |
Nov 26, 2013 | 3.698 | 3.727 | 3.673 | 3.689 | 79,786,608 | +0.03(+0.84%) |
Nov 25, 2013 | 3.580 | 3.663 | 3.580 | 3.658 | 26,295,568 | +0.08(+2.17%) |
Nov 22, 2013 | 3.620 | 3.620 | 3.573 | 3.580 | 0 | -0.04(-0.98%) |
Nov 21, 2013 | 3.592 | 3.623 | 3.575 | 3.615 | 22,626,362 | +0.03(+0.79%) |
Nov 20, 2013 | 3.644 | 3.653 | 3.580 | 3.587 | 21,706,650 | -0.05(-1.49%) |
Nov 19, 2013 | 3.684 | 3.717 | 3.637 | 3.641 | 0 | -0.06(-1.62%) |
Nov 18, 2013 | 3.711 | 3.744 | 3.692 | 3.702 | 33,778,996 | -0.09(-2.41%) |
Nov 15, 2013 | 3.819 | 3.824 | 3.756 | 3.793 | 0 | -0.01(-0.31%) |
Nov 14, 2013 | 3.777 | 3.827 | 3.774 | 3.805 | 32,806,810 | +0.02(+0.43%) |
Nov 13, 2013 | 3.678 | 3.788 | 3.671 | 3.788 | 35,457,916 | +0.10(+2.77%) |
Nov 12, 2013 | 3.697 | 3.718 | 3.645 | 3.686 | 0 | +0.01(+0.16%) |
Nov 11, 2013 | 3.636 | 3.690 | 3.629 | 3.680 | 31,719,976 | +0.03(+0.84%) |
Nov 08, 2013 | 3.519 | 3.662 | 3.503 | 3.650 | 0 | +0.24(+6.98%) |
Nov 07, 2013 | 3.483 | 3.493 | 3.406 | 3.412 | 58,536,100 | -0.08(-2.38%) |
Nov 06, 2013 | 3.472 | 3.497 | 3.436 | 3.495 | 21,106,472 | +0.02(+0.68%) |
Nov 05, 2013 | 3.455 | 3.487 | 3.418 | 3.472 | 44,996,820 | -0.00(-0.13%) |
Nov 04, 2013 | 3.591 | 3.591 | 3.469 | 3.476 | 43,721,796 | -0.10(-2.85%) |
Nov 01, 2013 | 3.582 | 3.596 | 3.554 | 3.578 | 0 | +0.02(+0.43%) |
Oct 31, 2013 | 3.575 | 3.601 | 3.556 | 3.563 | 31,244,842 | -0.01(-0.20%) |
Oct 30, 2013 | 3.584 | 3.601 | 3.540 | 3.570 | 21,743,252 | -0.00(-0.07%) |
Oct 29, 2013 | 3.563 | 3.580 | 3.530 | 3.573 | 41,340,312 | +0.00(+0.13%) |
Oct 28, 2013 | 3.570 | 3.587 | 3.519 | 3.568 | 39,729,116 | -0.01(-0.20%) |
Oct 25, 2013 | 3.629 | 3.631 | 3.563 | 3.575 | 0 | -0.03(-0.94%) |
Oct 24, 2013 | 3.645 | 3.669 | 3.604 | 3.609 | 25,197,358 | -0.03(-0.75%) |
Oct 23, 2013 | 3.692 | 3.692 | 3.624 | 3.636 | 26,879,906 | -0.06(-1.71%) |
Oct 22, 2013 | 3.718 | 3.720 | 3.666 | 3.699 | 19,119,272 | -0.02(-0.50%) |
Oct 21, 2013 | 3.753 | 3.756 | 3.706 | 3.718 | 20,783,544 | +0.01(+0.25%) |
Oct 18, 2013 | 3.659 | 3.720 | 3.645 | 3.709 | 27,184,178 | +0.04(+1.15%) |
Oct 17, 2013 | 3.631 | 3.676 | 3.631 | 3.666 | 22,735,262 | +0.01(+0.19%) |
Oct 16, 2013 | 3.636 | 3.673 | 3.631 | 3.659 | 22,241,816 | +0.04(+1.23%) |
Oct 15, 2013 | 3.634 | 3.655 | 3.612 | 3.615 | 22,245,346 | -0.02(-0.52%) |
Oct 14, 2013 | 3.570 | 3.634 | 3.570 | 3.634 | 17,741,104 | +0.05(+1.51%) |
Oct 11, 2013 | 3.554 | 3.598 | 3.542 | 3.580 | 0 | -0.03(-0.81%) |
Oct 10, 2013 | 3.596 | 3.619 | 3.570 | 3.609 | 23,744,074 | +0.04(+1.08%) |
Oct 09, 2013 | 3.650 | 3.652 | 3.551 | 3.570 | 0 | -0.06(-1.55%) |
Oct 08, 2013 | 3.648 | 3.699 | 3.598 | 3.626 | 30,960,432 | -0.03(-0.83%) |
Oct 07, 2013 | 3.643 | 3.683 | 3.624 | 3.657 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 3.603 | 3.687 | 3.594 | 3.657 | 26,242,332 | +0.05(+1.37%) |
Oct 03, 2013 | 3.648 | 3.681 | 3.590 | 3.608 | 46,540,896 | -0.04(-1.03%) |
Oct 02, 2013 | 3.610 | 3.659 | 3.610 | 3.645 | 17,228,682 | -0.00(-0.06%) |