Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.129 | 6.163 | 6.082 | 6.151 | 116,946,736 | +0.10(+1.59%) |
Oct 30, 2014 | 6.096 | 6.132 | 6.036 | 6.055 | 82,452,360 | -0.01(-0.17%) |
Oct 29, 2014 | 6.091 | 6.154 | 6.007 | 6.065 | 81,360,448 | -0.03(-0.45%) |
Oct 28, 2014 | 6.072 | 6.132 | 6.065 | 6.093 | 73,007,984 | +0.04(+0.68%) |
Oct 27, 2014 | 5.991 | 6.070 | 5.966 | 6.051 | 58,870,996 | +0.06(+1.06%) |
Oct 24, 2014 | 6.000 | 6.072 | 5.955 | 5.988 | 73,910,344 | -0.00(-0.03%) |
Oct 23, 2014 | 5.954 | 6.036 | 5.950 | 5.990 | 58,608,344 | +0.08(+1.30%) |
Oct 22, 2014 | 11.91 | 5.982 | 5.906 | 5.913 | 78,057,480 | -0.04(-0.72%) |
Oct 21, 2014 | 5.875 | 5.968 | 5.859 | 5.955 | 70,292,016 | +0.16(+2.72%) |
Oct 20, 2014 | 5.661 | 5.822 | 5.654 | 5.798 | 82,887,760 | -0.06(-1.00%) |
Oct 17, 2014 | 11.75 | 11.82 | 5.793 | 5.856 | 90,090,872 | +0.03(+0.47%) |
Oct 16, 2014 | 5.443 | 5.858 | 5.436 | 5.829 | 136,622,128 | +0.21(+3.66%) |
Oct 15, 2014 | 5.589 | 5.678 | 5.421 | 5.623 | 116,210,856 | +0.10(+1.74%) |
Oct 14, 2014 | 5.604 | 5.654 | 5.511 | 5.527 | 76,296,864 | -0.08(-1.38%) |
Oct 13, 2014 | 5.695 | 5.722 | 5.525 | 5.604 | 116,815,928 | -0.14(-2.42%) |
Oct 10, 2014 | 5.863 | 5.916 | 5.739 | 5.743 | 83,897,672 | -0.14(-2.39%) |
Oct 09, 2014 | 6.135 | 6.147 | 5.875 | 5.883 | 81,587,776 | -0.27(-4.45%) |
Oct 08, 2014 | 5.981 | 6.177 | 5.949 | 6.158 | 99,822,584 | +0.12(+1.99%) |
Oct 07, 2014 | 6.259 | 6.319 | 6.024 | 6.038 | 132,730,112 | -0.28(-4.48%) |
Oct 06, 2014 | 6.360 | 6.434 | 6.262 | 6.321 | 325,120,864 | +0.29(+4.74%) |
Oct 03, 2014 | 5.942 | 6.048 | 5.942 | 6.034 | 54,006,532 | +0.12(+2.00%) |
Oct 02, 2014 | 5.933 | 5.964 | 5.817 | 5.916 | 54,978,128 | -0.01(-0.12%) |
Oct 01, 2014 | 6.067 | 6.069 | 5.897 | 5.923 | 78,919,488 | -0.16(-2.59%) |
Sep 30, 2014 | 6.033 | 6.111 | 6.010 | 6.081 | 62,642,532 | +0.09(+1.43%) |
Sep 29, 2014 | 6.009 | 6.024 | 5.937 | 5.995 | 53,401,476 | -0.07(-1.13%) |
Sep 26, 2014 | 6.039 | 6.086 | 6.005 | 6.063 | 56,742,424 | +0.02(+0.28%) |
Sep 25, 2014 | 6.168 | 6.170 | 6.029 | 6.046 | 48,612,616 | -0.12(-1.89%) |
Sep 24, 2014 | 6.132 | 6.171 | 6.053 | 6.163 | 68,392,824 | +0.03(+0.45%) |
Sep 23, 2014 | 6.223 | 6.271 | 6.134 | 6.135 | 63,735,556 | -0.12(-1.86%) |
Sep 22, 2014 | 6.375 | 6.375 | 6.238 | 6.252 | 39,217,640 | -0.05(-0.87%) |
Sep 19, 2014 | 6.372 | 6.408 | 6.295 | 6.307 | 68,526,424 | -0.04(-0.59%) |
Sep 18, 2014 | 6.279 | 6.361 | 6.273 | 6.345 | 45,735,800 | +0.06(+0.93%) |
Sep 17, 2014 | 6.228 | 6.321 | 6.218 | 6.286 | 50,924,752 | +0.07(+1.13%) |
Sep 16, 2014 | 6.213 | 6.228 | 6.173 | 6.216 | 44,667,380 | +0.00(+0.03%) |
Sep 15, 2014 | 6.264 | 6.266 | 6.193 | 6.214 | 42,433,640 | -0.05(-0.85%) |
Sep 12, 2014 | 6.302 | 6.317 | 6.257 | 6.267 | 44,532,304 | -0.03(-0.54%) |
Sep 11, 2014 | 6.343 | 6.348 | 6.261 | 6.302 | 46,870,252 | -0.05(-0.73%) |
Sep 10, 2014 | 6.331 | 6.341 | 6.302 | 6.348 | 45,837,592 | +0.04(+0.65%) |
Sep 09, 2014 | 6.363 | 6.369 | 6.279 | 6.307 | 60,053,748 | -0.08(-1.31%) |
Sep 08, 2014 | 6.386 | 6.423 | 6.362 | 6.391 | 42,974,592 | -0.05(-0.80%) |
Sep 05, 2014 | 6.444 | 6.456 | 6.373 | 6.442 | 65,717,760 | -0.01(-0.21%) |
Sep 04, 2014 | 6.523 | 6.552 | 6.425 | 6.456 | 50,371,060 | -0.07(-1.08%) |
Sep 03, 2014 | 6.537 | 6.557 | 6.521 | 6.526 | 39,984,148 | +0.00(+0.05%) |
Sep 02, 2014 | 6.514 | 6.526 | 6.456 | 6.523 | 42,142,556 | +0.01(+0.13%) |
Aug 29, 2014 | 13.04 | 6.514 | 6.514 | 6.514 | 39,895,540 | +0.00(+0.03%) |
Aug 28, 2014 | 6.497 | 6.530 | 6.446 | 6.513 | 40,667,372 | -0.03(-0.45%) |
Aug 27, 2014 | 6.480 | 6.549 | 6.435 | 6.542 | 56,673,480 | +0.06(+0.87%) |
Aug 26, 2014 | 6.384 | 6.537 | 6.362 | 6.485 | 81,212,600 | +0.12(+1.83%) |
Aug 25, 2014 | 6.341 | 6.405 | 6.305 | 6.369 | 63,906,084 | +0.05(+0.84%) |
Aug 22, 2014 | 6.317 | 6.355 | 6.283 | 6.315 | 83,995,944 | -0.03(-0.43%) |
Aug 21, 2014 | 6.067 | 6.411 | 6.046 | 6.343 | 230,429,776 | +0.32(+5.35%) |
Aug 20, 2014 | 6.123 | 6.123 | 5.978 | 6.021 | 109,151,768 | -0.06(-1.01%) |
Aug 19, 2014 | 6.087 | 6.132 | 6.050 | 6.082 | 51,255,576 | +0.02(+0.40%) |
Aug 18, 2014 | 6.087 | 6.093 | 6.038 | 6.058 | 55,886,168 | +0.05(+0.77%) |
Aug 15, 2014 | 6.125 | 6.125 | 5.986 | 6.012 | 67,154,248 | -0.09(-1.46%) |
Aug 14, 2014 | 6.051 | 6.105 | 5.993 | 6.101 | 57,307,012 | +0.05(+0.82%) |
Aug 13, 2014 | 6.045 | 6.058 | 6.009 | 6.051 | 39,591,936 | +0.03(+0.51%) |
Aug 12, 2014 | 6.048 | 6.057 | 5.976 | 6.021 | 28,259,760 | -0.01(-0.23%) |
Aug 11, 2014 | 6.074 | 6.091 | 6.021 | 6.034 | 34,859,380 | +0.01(+0.09%) |
Aug 08, 2014 | 5.961 | 6.034 | 5.937 | 6.029 | 32,954,844 | +0.06(+1.01%) |
Aug 07, 2014 | 6.038 | 6.065 | 5.942 | 5.969 | 37,611,808 | -0.04(-0.63%) |
Aug 06, 2014 | 5.943 | 6.048 | 5.906 | 6.007 | 35,653,808 | -0.01(-0.09%) |
Aug 05, 2014 | 6.019 | 6.057 | 5.969 | 6.012 | 32,905,646 | -0.04(-0.74%) |
Aug 04, 2014 | 6.048 | 6.077 | 6.000 | 6.057 | 37,279,292 | +0.02(+0.40%) |
Aug 01, 2014 | 6.057 | 6.074 | 5.909 | 6.033 | 69,249,856 | -0.07(-1.18%) |
Jul 31, 2014 | 6.125 | 6.147 | 6.077 | 6.105 | 62,215,444 | -0.09(-1.38%) |
Jul 30, 2014 | 6.171 | 6.205 | 6.144 | 6.190 | 56,724,252 | +0.03(+0.47%) |
Jul 29, 2014 | 6.122 | 6.207 | 6.103 | 6.161 | 71,244,064 | +0.06(+0.96%) |
Jul 28, 2014 | 6.069 | 6.105 | 6.043 | 6.103 | 39,593,156 | +0.03(+0.48%) |
Jul 25, 2014 | 5.959 | 6.098 | 5.943 | 6.074 | 47,928,740 | +0.07(+1.11%) |
Jul 24, 2014 | 6.022 | 6.031 | 5.978 | 6.007 | 44,244,004 | +0.01(+0.17%) |
Jul 23, 2014 | 6.029 | 6.060 | 5.997 | 5.997 | 37,449,292 | -0.03(-0.48%) |
Jul 22, 2014 | 5.923 | 6.050 | 5.918 | 6.026 | 47,628,784 | +0.11(+1.83%) |
Jul 21, 2014 | 5.962 | 5.973 | 5.895 | 5.918 | 42,588,672 | -0.05(-0.83%) |
Jul 18, 2014 | 5.918 | 5.973 | 5.904 | 5.967 | 60,552,096 | +0.07(+1.10%) |
Jul 17, 2014 | 5.947 | 5.947 | 5.885 | 5.902 | 79,507,712 | -0.07(-1.12%) |
Jul 16, 2014 | 5.901 | 6.021 | 5.901 | 5.969 | 112,100,168 | +0.11(+1.96%) |
Jul 15, 2014 | 5.889 | 5.909 | 5.829 | 5.854 | 45,019,376 | +0.00(+0.00%) |
Jul 14, 2014 | 5.863 | 5.887 | 5.830 | 5.854 | 63,378,720 | +0.03(+0.53%) |
Jul 11, 2014 | 5.817 | 5.859 | 5.810 | 5.823 | 37,676,456 | +0.02(+0.35%) |
Jul 10, 2014 | 5.733 | 5.830 | 5.698 | 5.803 | 50,342,480 | +0.03(+0.59%) |
Jul 09, 2014 | 5.751 | 5.793 | 5.745 | 5.769 | 33,081,718 | +0.03(+0.45%) |
Jul 08, 2014 | 5.808 | 5.817 | 5.731 | 5.743 | 41,798,636 | -0.06(-1.09%) |
Jul 07, 2014 | 5.813 | 5.829 | 5.772 | 5.806 | 40,290,920 | -0.02(-0.38%) |
Jul 03, 2014 | 11.67 | 5.829 | 5.829 | 5.829 | 31,216,206 | +0.02(+0.35%) |
Jul 02, 2014 | 5.865 | 5.870 | 5.805 | 5.808 | 52,273,332 | -0.05(-0.88%) |
Jul 01, 2014 | 5.817 | 5.901 | 5.774 | 5.859 | 49,714,852 | +0.09(+1.48%) |
Jun 30, 2014 | 5.810 | 5.832 | 5.767 | 5.774 | 41,309,988 | -0.04(-0.68%) |
Jun 27, 2014 | 5.806 | 5.832 | 5.772 | 5.813 | 53,177,076 | +0.00(+0.00%) |
Jun 26, 2014 | 5.787 | 5.820 | 5.757 | 5.813 | 38,368,224 | +0.05(+0.95%) |
Jun 25, 2014 | 5.803 | 5.803 | 5.734 | 5.758 | 59,041,800 | -0.06(-1.06%) |
Jun 24, 2014 | 5.921 | 5.926 | 5.817 | 5.820 | 57,610,588 | -0.10(-1.65%) |
Jun 23, 2014 | 5.894 | 5.921 | 5.830 | 5.918 | 47,887,768 | +0.05(+0.88%) |
Jun 20, 2014 | 5.919 | 5.923 | 5.865 | 5.866 | 64,052,820 | -0.04(-0.75%) |
Jun 19, 2014 | 5.947 | 5.966 | 5.887 | 5.911 | 34,742,144 | -0.04(-0.66%) |
Jun 18, 2014 | 5.990 | 5.997 | 5.899 | 5.950 | 37,034,124 | -0.03(-0.57%) |
Jun 17, 2014 | 5.983 | 6.012 | 5.952 | 5.985 | 40,483,552 | +0.00(+0.03%) |
Jun 16, 2014 | 6.010 | 6.010 | 5.937 | 5.983 | 57,707,692 | -0.04(-0.74%) |
Jun 13, 2014 | 5.829 | 6.034 | 5.796 | 6.027 | 129,419,800 | +0.30(+5.30%) |
Jun 12, 2014 | 5.784 | 5.880 | 5.707 | 5.724 | 73,246,648 | +0.02(+0.42%) |
Jun 11, 2014 | 5.736 | 5.765 | 5.681 | 5.700 | 33,336,626 | -0.06(-1.07%) |
Jun 10, 2014 | 5.765 | 5.801 | 5.739 | 5.762 | 27,290,870 | -0.04(-0.68%) |
Jun 06, 2014 | 5.801 | 5.827 | 5.789 | 5.801 | 34,913,536 | -0.01(-0.09%) |
Jun 05, 2014 | 5.779 | 5.811 | 5.753 | 5.806 | 36,304,644 | +0.02(+0.33%) |
Jun 04, 2014 | 5.751 | 5.806 | 5.736 | 5.787 | 33,014,472 | +0.01(+0.21%) |
Jun 03, 2014 | 5.729 | 5.796 | 5.697 | 5.775 | 46,894,000 | +0.04(+0.78%) |
Jun 02, 2014 | 5.721 | 5.767 | 5.666 | 5.731 | 59,535,536 | -0.01(-0.21%) |
May 30, 2014 | 5.753 | 5.794 | 5.719 | 5.743 | 72,491,160 | -0.02(-0.42%) |
May 29, 2014 | 5.729 | 5.799 | 5.714 | 5.767 | 57,457,228 | +0.05(+0.87%) |
May 28, 2014 | 5.666 | 5.757 | 5.657 | 5.717 | 55,431,572 | +0.04(+0.76%) |
May 27, 2014 | 5.743 | 5.769 | 5.623 | 5.674 | 115,852,864 | -0.11(-1.84%) |
May 23, 2014 | 11.08 | 5.781 | 5.781 | 5.781 | 261,778,592 | +0.07(+1.25%) |
May 22, 2014 | 5.563 | 5.719 | 5.554 | 5.709 | 52,160,768 | +0.13(+2.41%) |
May 21, 2014 | 5.654 | 5.673 | 5.551 | 5.575 | 59,652,972 | -0.05(-0.85%) |
May 20, 2014 | 5.681 | 5.698 | 5.604 | 5.623 | 51,025,868 | -0.05(-0.94%) |
May 19, 2014 | 5.580 | 5.686 | 5.567 | 5.676 | 51,143,572 | +0.10(+1.81%) |
May 16, 2014 | 5.549 | 5.575 | 5.517 | 5.575 | 46,849,916 | +0.02(+0.34%) |
May 15, 2014 | 5.652 | 5.673 | 5.546 | 5.556 | 42,092,096 | -0.10(-1.70%) |
May 14, 2014 | 5.679 | 5.715 | 5.640 | 5.652 | 39,541,148 | -0.05(-0.93%) |
May 13, 2014 | 5.643 | 5.715 | 5.625 | 5.705 | 42,790,324 | +0.08(+1.40%) |
May 12, 2014 | 5.554 | 5.638 | 5.551 | 5.626 | 34,774,548 | +0.08(+1.42%) |
May 09, 2014 | 5.525 | 5.554 | 5.486 | 5.547 | 32,683,578 | +0.02(+0.40%) |
May 08, 2014 | 5.535 | 5.625 | 5.501 | 5.525 | 39,025,060 | -0.02(-0.28%) |
May 07, 2014 | 5.544 | 5.565 | 5.459 | 5.541 | 49,352,668 | +0.03(+0.59%) |
May 06, 2014 | 5.568 | 5.589 | 5.503 | 5.508 | 39,960,892 | -0.06(-1.14%) |
May 05, 2014 | 5.535 | 5.585 | 5.491 | 5.571 | 40,925,700 | +0.00(+0.03%) |
May 02, 2014 | 5.613 | 5.621 | 5.553 | 5.570 | 37,441,108 | -0.03(-0.46%) |
May 01, 2014 | 5.678 | 5.705 | 5.575 | 5.595 | 52,171,712 | -0.07(-1.27%) |
Apr 30, 2014 | 5.619 | 5.703 | 5.596 | 5.667 | 66,075,388 | +0.02(+0.30%) |
Apr 29, 2014 | 5.609 | 5.673 | 5.592 | 5.650 | 71,478,728 | +0.13(+2.39%) |
Apr 28, 2014 | 5.426 | 5.542 | 5.400 | 5.518 | 61,919,592 | +0.10(+1.93%) |
Apr 25, 2014 | 5.457 | 5.474 | 5.388 | 5.414 | 53,111,508 | -0.07(-1.31%) |
Apr 24, 2014 | 5.475 | 5.499 | 5.443 | 5.486 | 67,873,352 | +0.04(+0.82%) |
Apr 23, 2014 | 5.458 | 5.479 | 5.415 | 5.441 | 51,187,664 | -0.01(-0.09%) |
Apr 22, 2014 | 5.467 | 5.498 | 5.422 | 5.446 | 78,748,416 | -0.03(-0.53%) |
Apr 21, 2014 | 5.493 | 5.561 | 5.465 | 5.475 | 89,175,840 | +0.00(+0.03%) |
Apr 17, 2014 | 11.07 | 5.474 | 5.474 | 5.474 | 136,380,592 | -0.10(-1.72%) |
Apr 16, 2014 | 5.589 | 5.674 | 5.535 | 5.570 | 67,380,808 | +0.02(+0.31%) |
Apr 15, 2014 | 5.655 | 5.657 | 5.464 | 5.553 | 76,672,656 | -0.09(-1.55%) |
Apr 14, 2014 | 5.589 | 5.707 | 5.582 | 5.640 | 80,791,688 | +0.08(+1.39%) |
Apr 11, 2014 | 5.583 | 5.647 | 5.561 | 5.563 | 109,292,704 | -0.06(-1.07%) |
Apr 10, 2014 | 5.709 | 5.811 | 5.621 | 5.623 | 149,051,920 | +0.01(+0.24%) |
Apr 09, 2014 | 5.595 | 5.637 | 5.534 | 5.609 | 73,328,352 | +0.05(+0.83%) |
Apr 08, 2014 | 5.604 | 5.619 | 5.475 | 5.563 | 79,270,640 | -0.04(-0.76%) |
Apr 07, 2014 | 5.640 | 5.674 | 5.573 | 5.606 | 71,094,912 | +0.01(+0.18%) |
Apr 04, 2014 | 5.697 | 5.739 | 5.556 | 5.595 | 79,719,064 | -0.06(-1.09%) |
Apr 03, 2014 | 5.763 | 5.767 | 5.630 | 5.657 | 90,061,032 | -0.10(-1.81%) |
Apr 02, 2014 | 5.715 | 5.770 | 5.659 | 5.762 | 82,756,416 | +0.07(+1.14%) |
Apr 01, 2014 | 5.537 | 5.734 | 5.535 | 5.697 | 95,990,200 | +0.15(+2.69%) |
Mar 31, 2014 | 5.535 | 5.586 | 5.529 | 5.547 | 51,338,824 | +0.05(+1.00%) |
Mar 28, 2014 | 5.518 | 5.580 | 5.475 | 5.493 | 64,881,740 | +0.02(+0.34%) |
Mar 27, 2014 | 5.513 | 5.535 | 5.426 | 5.474 | 71,617,760 | -0.07(-1.30%) |
Mar 26, 2014 | 5.618 | 5.677 | 5.542 | 5.546 | 100,372,664 | -0.04(-0.64%) |
Mar 25, 2014 | 5.455 | 5.582 | 5.443 | 5.582 | 100,371,856 | +0.16(+2.94%) |
Mar 24, 2014 | 5.489 | 5.522 | 5.417 | 5.422 | 77,745,424 | -0.05(-1.00%) |
Mar 21, 2014 | 5.457 | 5.522 | 5.427 | 5.477 | 138,095,696 | +0.08(+1.49%) |
Mar 20, 2014 | 5.400 | 5.556 | 5.393 | 5.397 | 139,489,136 | -0.02(-0.44%) |
Mar 19, 2014 | 5.246 | 5.441 | 5.241 | 5.421 | 135,035,216 | +0.18(+3.47%) |
Mar 18, 2014 | 5.148 | 5.251 | 5.126 | 5.239 | 111,538,976 | +0.19(+3.66%) |
Mar 17, 2014 | 5.014 | 5.090 | 5.011 | 5.054 | 41,142,496 | +0.07(+1.41%) |
Mar 14, 2014 | 4.949 | 5.037 | 4.942 | 4.983 | 47,348,668 | +0.03(+0.55%) |
Mar 13, 2014 | 5.081 | 5.117 | 4.929 | 4.956 | 76,980,424 | -0.12(-2.30%) |
Mar 12, 2014 | 5.110 | 5.115 | 5.042 | 5.073 | 43,191,472 | -0.05(-1.07%) |
Mar 11, 2014 | 5.143 | 5.187 | 5.105 | 5.127 | 41,259,564 | +0.00(+0.03%) |
Mar 10, 2014 | 5.151 | 5.187 | 5.117 | 5.126 | 43,308,960 | -0.08(-1.45%) |
Mar 07, 2014 | 5.186 | 5.225 | 5.149 | 5.201 | 54,215,952 | +0.04(+0.83%) |
Mar 06, 2014 | 5.141 | 5.177 | 5.117 | 5.158 | 41,616,124 | +0.03(+0.50%) |
Mar 05, 2014 | 5.163 | 5.169 | 5.117 | 5.133 | 37,683,096 | -0.03(-0.60%) |
Mar 04, 2014 | 5.131 | 5.184 | 5.119 | 5.163 | 77,737,888 | +0.07(+1.31%) |
Mar 03, 2014 | 5.016 | 5.117 | 4.941 | 5.097 | 72,659,456 | -0.03(-0.50%) |
Feb 28, 2014 | 5.115 | 5.205 | 5.083 | 5.122 | 76,723,416 | +0.02(+0.44%) |
Feb 27, 2014 | 5.095 | 5.124 | 5.079 | 5.100 | 64,874,200 | -0.03(-0.50%) |
Feb 26, 2014 | 5.127 | 5.177 | 5.110 | 5.126 | 52,537,608 | +0.00(+0.07%) |
Feb 25, 2014 | 5.112 | 5.143 | 5.068 | 5.122 | 53,671,220 | -0.01(-0.13%) |
Feb 24, 2014 | 5.073 | 5.172 | 5.062 | 5.129 | 84,096,064 | +0.02(+0.44%) |
Feb 21, 2014 | 5.249 | 5.265 | 5.057 | 5.107 | 173,946,864 | -0.07(-1.32%) |
Feb 20, 2014 | 5.026 | 5.191 | 4.989 | 5.175 | 153,764,016 | +0.13(+2.51%) |
Feb 19, 2014 | 5.045 | 5.103 | 5.016 | 5.049 | 86,824,080 | -0.02(-0.44%) |
Feb 18, 2014 | 5.143 | 5.151 | 5.069 | 5.071 | 65,629,236 | -0.08(-1.47%) |
Feb 14, 2014 | 10.24 | 5.146 | 5.146 | 5.146 | 61,103,008 | +0.03(+0.64%) |
Feb 13, 2014 | 5.025 | 5.129 | 5.002 | 5.114 | 55,372,564 | +0.07(+1.39%) |
Feb 12, 2014 | 5.033 | 5.107 | 5.033 | 5.043 | 56,728,704 | +0.01(+0.20%) |
Feb 11, 2014 | 4.951 | 5.055 | 4.937 | 5.033 | 50,230,668 | +0.09(+1.91%) |
Feb 10, 2014 | 4.973 | 5.010 | 4.910 | 4.939 | 45,578,648 | -0.04(-0.89%) |
Feb 07, 2014 | 4.920 | 4.999 | 4.918 | 4.983 | 44,201,808 | +0.10(+2.04%) |
Feb 06, 2014 | 4.839 | 4.913 | 4.834 | 4.884 | 38,976,556 | +0.08(+1.71%) |
Feb 05, 2014 | 4.829 | 4.875 | 4.783 | 4.802 | 59,918,008 | -0.05(-1.13%) |
Feb 04, 2014 | 4.824 | 4.870 | 4.781 | 4.857 | 55,870,984 | +0.05(+1.03%) |
Feb 03, 2014 | 4.982 | 5.021 | 4.793 | 4.807 | 85,481,952 | -0.16(-3.31%) |
Jan 31, 2014 | 4.961 | 5.004 | 4.927 | 4.971 | 75,506,072 | -0.04(-0.85%) |
Jan 30, 2014 | 4.997 | 5.043 | 4.985 | 5.014 | 53,055,540 | +0.04(+0.79%) |
Jan 29, 2014 | 4.958 | 4.997 | 4.929 | 4.975 | 81,173,776 | +0.00(+0.07%) |
Jan 28, 2014 | 4.898 | 4.985 | 4.884 | 4.971 | 72,370,584 | +0.07(+1.40%) |
Jan 27, 2014 | 4.891 | 4.987 | 4.865 | 4.903 | 92,891,344 | +0.02(+0.39%) |
Jan 24, 2014 | 4.978 | 5.006 | 4.867 | 4.884 | 99,534,280 | -0.15(-3.00%) |
Jan 23, 2014 | 5.043 | 5.097 | 4.982 | 5.035 | 57,779,316 | -0.08(-1.58%) |
Jan 22, 2014 | 5.079 | 5.165 | 5.050 | 5.115 | 59,717,384 | -0.01(-0.20%) |
Jan 21, 2014 | 5.109 | 5.136 | 5.049 | 5.126 | 70,433,096 | +0.02(+0.34%) |
Jan 17, 2014 | 10.20 | 5.109 | 5.109 | 5.109 | 103,121,280 | +0.04(+0.81%) |
Jan 16, 2014 | 5.057 | 5.112 | 4.992 | 5.067 | 128,705,592 | +0.12(+2.50%) |
Jan 15, 2014 | 4.946 | 4.983 | 4.893 | 4.944 | 95,535,936 | -0.00(-0.03%) |
Jan 14, 2014 | 4.821 | 4.946 | 4.815 | 4.946 | 86,599,424 | +0.13(+2.60%) |
Jan 13, 2014 | 4.750 | 4.935 | 4.749 | 4.821 | 114,992,280 | +0.07(+1.52%) |
Jan 10, 2014 | 4.754 | 4.761 | 4.675 | 4.749 | 83,629,872 | +0.02(+0.33%) |
Jan 09, 2014 | 4.726 | 4.779 | 4.689 | 4.733 | 105,173,064 | +0.03(+0.58%) |
Jan 08, 2014 | 4.831 | 4.834 | 4.690 | 4.706 | 88,683,728 | -0.13(-2.59%) |
Jan 07, 2014 | 4.874 | 4.894 | 4.778 | 4.831 | 83,540,096 | -0.02(-0.39%) |
Jan 06, 2014 | 4.851 | 4.886 | 4.783 | 4.850 | 59,704,036 | -0.01(-0.18%) |
Jan 03, 2014 | 4.750 | 4.886 | 4.749 | 4.858 | 73,949,832 | +0.12(+2.46%) |
Jan 02, 2014 | 4.779 | 4.838 | 4.705 | 4.742 | 75,959,712 | -0.05(-1.14%) |
Dec 31, 2013 | 9.573 | 4.797 | 4.797 | 4.797 | 63,976,480 | -0.02(-0.32%) |
Dec 30, 2013 | 4.841 | 4.845 | 4.791 | 4.812 | 42,541,308 | -0.02(-0.43%) |
Dec 27, 2013 | 4.874 | 4.875 | 4.827 | 4.833 | 39,965,148 | -0.02(-0.42%) |
Dec 26, 2013 | 4.834 | 4.919 | 4.833 | 4.853 | 45,450,728 | +0.03(+0.53%) |
Dec 24, 2013 | 4.800 | 4.833 | 4.778 | 4.827 | 29,069,728 | +0.02(+0.39%) |
Dec 23, 2013 | 4.798 | 4.817 | 4.757 | 4.809 | 54,994,272 | +0.04(+0.94%) |
Dec 20, 2013 | 4.802 | 4.833 | 4.764 | 4.764 | 119,474,456 | -0.04(-0.89%) |
Dec 19, 2013 | 4.723 | 4.839 | 4.716 | 4.807 | 92,796,584 | +0.09(+1.93%) |
Dec 18, 2013 | 4.692 | 4.718 | 4.569 | 4.716 | 88,384,424 | +0.01(+0.22%) |
Dec 17, 2013 | 4.718 | 4.776 | 4.685 | 4.706 | 108,705,992 | +0.09(+2.04%) |
Dec 16, 2013 | 4.586 | 4.636 | 4.574 | 4.611 | 72,389,064 | +0.02(+0.49%) |
Dec 13, 2013 | 4.572 | 4.608 | 4.507 | 4.589 | 68,589,768 | +0.03(+0.64%) |
Dec 12, 2013 | 4.637 | 4.647 | 4.529 | 4.560 | 78,192,336 | -0.07(-1.45%) |
Dec 11, 2013 | 4.603 | 4.659 | 4.603 | 4.627 | 91,875,576 | -0.01(-0.18%) |
Dec 10, 2013 | 4.629 | 4.674 | 4.594 | 4.635 | 85,988,128 | -0.04(-0.77%) |
Dec 09, 2013 | 4.733 | 4.745 | 4.662 | 4.671 | 90,309,256 | -0.08(-1.62%) |
Dec 06, 2013 | 4.733 | 4.819 | 4.730 | 4.749 | 100,196,856 | +0.08(+1.65%) |
Dec 05, 2013 | 4.826 | 4.831 | 4.634 | 4.671 | 128,520,280 | -0.15(-3.13%) |
Dec 04, 2013 | 4.809 | 4.920 | 4.798 | 4.822 | 198,669,696 | +0.11(+2.29%) |
Dec 03, 2013 | 4.668 | 4.761 | 4.659 | 4.714 | 103,488,984 | +0.03(+0.66%) |
Dec 02, 2013 | 4.670 | 4.714 | 4.654 | 4.683 | 84,042,456 | -0.01(-0.11%) |
Nov 29, 2013 | 4.635 | 4.721 | 4.630 | 4.689 | 69,929,176 | -0.00(-0.04%) |
Nov 27, 2013 | 4.598 | 4.745 | 4.301 | 4.690 | 304,452,704 | +0.39(+9.05%) |
Nov 26, 2013 | 4.322 | 4.363 | 4.301 | 4.301 | 142,771,008 | -0.04(-0.91%) |
Nov 25, 2013 | 4.342 | 4.370 | 4.313 | 4.341 | 81,401,736 | +0.01(+0.24%) |
Nov 22, 2013 | 4.286 | 4.344 | 4.262 | 4.330 | 62,689,472 | +0.04(+0.92%) |
Nov 21, 2013 | 4.320 | 4.327 | 4.281 | 4.291 | 65,716,444 | +0.02(+0.36%) |
Nov 20, 2013 | 4.281 | 4.330 | 4.246 | 4.275 | 103,294,928 | -0.01(-0.20%) |
Nov 19, 2013 | 4.325 | 4.351 | 4.267 | 4.284 | 75,965,184 | -0.00(-0.04%) |
Nov 18, 2013 | 4.341 | 4.351 | 4.279 | 4.286 | 67,513,656 | -0.04(-0.83%) |
Nov 15, 2013 | 4.311 | 4.339 | 4.265 | 4.322 | 112,668,488 | +0.02(+0.56%) |
Nov 14, 2013 | 4.414 | 4.447 | 4.258 | 4.298 | 153,638,304 | -0.24(-5.36%) |
Nov 13, 2013 | 4.481 | 4.544 | 4.466 | 4.541 | 54,052,540 | +0.05(+1.03%) |
Nov 12, 2013 | 4.490 | 4.558 | 4.485 | 4.495 | 57,946,872 | -0.02(-0.49%) |
Nov 11, 2013 | 4.440 | 4.558 | 4.416 | 4.517 | 71,285,896 | +0.07(+1.58%) |
Nov 08, 2013 | 4.385 | 4.448 | 4.371 | 4.447 | 88,187,192 | +0.04(+0.97%) |
Nov 07, 2013 | 4.399 | 4.505 | 4.394 | 4.404 | 86,475,240 | +0.01(+0.31%) |
Nov 06, 2013 | 4.383 | 4.413 | 4.359 | 4.390 | 73,746,248 | +0.02(+0.55%) |
Nov 05, 2013 | 4.407 | 4.407 | 4.311 | 4.366 | 76,305,296 | -0.05(-1.16%) |
Nov 04, 2013 | 4.447 | 4.447 | 4.370 | 4.418 | 88,151,552 | -0.03(-0.58%) |