Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 6.039 | 6.059 | 6.007 | 6.007 | 9,214,045 | -0.04(-0.66%) |
Jun 27, 2014 | 6.047 | 6.086 | 6.007 | 6.047 | 14,781,890 | -0.06(-0.91%) |
Jun 26, 2014 | 6.110 | 6.118 | 6.039 | 6.102 | 9,962,770 | -0.02(-0.26%) |
Jun 25, 2014 | 6.070 | 6.150 | 6.062 | 6.118 | 17,314,224 | +0.09(+1.45%) |
Jun 24, 2014 | 6.174 | 6.198 | 6.023 | 6.031 | 23,357,990 | -0.24(-3.80%) |
Jun 23, 2014 | 6.277 | 6.277 | 6.229 | 6.269 | 12,751,468 | +0.11(+1.81%) |
Jun 20, 2014 | 6.190 | 6.213 | 6.134 | 6.158 | 11,807,456 | -0.05(-0.77%) |
Jun 19, 2014 | 6.253 | 6.293 | 6.174 | 6.205 | 26,164,506 | -0.01(-0.19%) |
Jun 18, 2014 | 6.068 | 6.232 | 6.046 | 6.217 | 44,734,164 | +0.22(+3.61%) |
Jun 17, 2014 | 5.934 | 6.031 | 5.919 | 6.001 | 20,897,584 | +0.04(+0.75%) |
Jun 16, 2014 | 5.949 | 5.979 | 5.934 | 5.956 | 14,548,665 | -0.04(-0.75%) |
Jun 13, 2014 | 5.986 | 6.016 | 5.956 | 6.001 | 14,379,083 | +0.00(+0.00%) |
Jun 12, 2014 | 6.016 | 6.079 | 5.964 | 6.001 | 28,942,570 | -0.01(-0.12%) |
Jun 11, 2014 | 5.960 | 6.053 | 5.949 | 6.008 | 19,607,686 | -0.01(-0.12%) |
Jun 10, 2014 | 5.923 | 6.027 | 5.915 | 6.016 | 26,195,112 | +0.13(+2.28%) |
Jun 06, 2014 | 5.952 | 5.971 | 5.874 | 5.882 | 22,873,924 | -0.12(-1.99%) |
Jun 05, 2014 | 5.919 | 6.016 | 5.896 | 6.001 | 18,846,676 | +0.16(+2.81%) |
Jun 04, 2014 | 5.829 | 5.919 | 5.807 | 5.837 | 26,581,426 | -0.12(-2.00%) |
Jun 03, 2014 | 5.949 | 5.986 | 5.919 | 5.956 | 20,251,518 | -0.09(-1.48%) |
Jun 02, 2014 | 5.964 | 6.046 | 5.964 | 6.046 | 25,362,424 | -0.02(-0.37%) |
May 30, 2014 | 5.941 | 6.083 | 5.911 | 6.068 | 33,452,536 | +0.16(+2.65%) |
May 29, 2014 | 5.829 | 5.911 | 5.829 | 5.911 | 13,127,770 | +0.05(+0.89%) |
May 28, 2014 | 5.859 | 5.867 | 5.822 | 5.859 | 12,866,381 | -0.01(-0.13%) |
May 27, 2014 | 5.822 | 5.882 | 5.814 | 5.867 | 16,914,756 | +0.01(+0.25%) |
May 23, 2014 | 5.814 | 5.852 | 5.852 | 5.852 | 17,817,428 | +0.04(+0.64%) |
May 22, 2014 | 5.770 | 5.822 | 5.740 | 5.814 | 22,243,346 | +0.13(+2.23%) |
May 21, 2014 | 5.576 | 5.695 | 5.553 | 5.687 | 43,878,776 | +0.28(+5.10%) |
May 20, 2014 | 5.475 | 5.475 | 5.389 | 5.411 | 14,903,627 | +0.01(+0.28%) |
May 19, 2014 | 5.359 | 5.434 | 5.359 | 5.396 | 15,132,133 | -0.01(-0.14%) |
May 16, 2014 | 5.381 | 5.419 | 5.344 | 5.404 | 12,688,853 | -0.01(-0.28%) |
May 15, 2014 | 5.437 | 5.441 | 5.352 | 5.419 | 13,792,473 | -0.01(-0.27%) |
May 14, 2014 | 5.508 | 5.531 | 5.426 | 5.434 | 28,709,764 | -0.07(-1.22%) |
May 13, 2014 | 5.561 | 5.583 | 5.471 | 5.501 | 22,931,836 | -0.05(-0.94%) |
May 12, 2014 | 5.449 | 5.568 | 5.441 | 5.553 | 15,834,358 | +0.15(+2.76%) |
May 09, 2014 | 5.445 | 5.449 | 5.352 | 5.404 | 22,404,548 | -0.04(-0.82%) |
May 08, 2014 | 5.478 | 5.523 | 5.423 | 5.449 | 27,085,658 | +0.01(+0.14%) |
May 07, 2014 | 5.434 | 5.456 | 5.382 | 5.441 | 16,775,589 | +0.02(+0.41%) |
May 06, 2014 | 5.449 | 5.452 | 5.378 | 5.419 | 11,254,773 | -0.01(-0.14%) |
May 05, 2014 | 5.441 | 5.486 | 5.404 | 5.426 | 13,025,873 | -0.06(-1.09%) |
May 02, 2014 | 5.493 | 5.561 | 5.475 | 5.486 | 21,589,814 | -0.07(-1.34%) |
May 01, 2014 | 5.561 | 5.628 | 5.546 | 5.561 | 16,582,438 | -0.04(-0.67%) |
Apr 30, 2014 | 5.531 | 5.628 | 5.512 | 5.598 | 35,412,040 | +0.05(+0.94%) |
Apr 29, 2014 | 5.493 | 5.583 | 5.352 | 5.546 | 88,802,896 | +0.30(+5.69%) |
Apr 28, 2014 | 5.381 | 5.389 | 5.225 | 5.247 | 56,249,192 | -0.18(-3.30%) |
Apr 25, 2014 | 5.538 | 5.549 | 5.374 | 5.426 | 17,297,040 | -0.02(-0.41%) |
Apr 24, 2014 | 5.441 | 5.471 | 5.374 | 5.449 | 24,525,020 | +0.00(+0.00%) |
Apr 23, 2014 | 5.516 | 5.516 | 5.426 | 5.449 | 12,739,966 | -0.13(-2.28%) |
Apr 22, 2014 | 5.631 | 5.635 | 5.561 | 5.576 | 23,079,628 | +0.03(+0.54%) |
Apr 21, 2014 | 5.486 | 5.561 | 5.449 | 5.546 | 21,547,124 | +0.07(+1.23%) |
Apr 17, 2014 | 5.516 | 5.478 | 5.478 | 5.478 | 22,178,570 | +0.03(+0.55%) |
Apr 16, 2014 | 5.374 | 5.471 | 5.367 | 5.449 | 29,595,272 | +0.11(+2.10%) |
Apr 15, 2014 | 5.430 | 5.478 | 5.269 | 5.337 | 35,880,368 | -0.14(-2.59%) |
Apr 14, 2014 | 5.456 | 5.493 | 5.411 | 5.478 | 23,011,114 | -0.05(-0.94%) |
Apr 11, 2014 | 5.590 | 5.661 | 5.501 | 5.531 | 23,401,864 | -0.17(-3.01%) |
Apr 10, 2014 | 5.829 | 5.852 | 5.650 | 5.702 | 22,564,824 | -0.13(-2.18%) |
Apr 09, 2014 | 5.736 | 5.852 | 5.687 | 5.829 | 43,341,684 | +0.17(+3.03%) |
Apr 08, 2014 | 5.665 | 5.807 | 5.613 | 5.658 | 90,992,088 | +0.27(+4.99%) |
Apr 07, 2014 | 5.478 | 5.516 | 5.329 | 5.389 | 33,268,626 | -0.10(-1.77%) |
Apr 04, 2014 | 5.702 | 5.709 | 5.434 | 5.486 | 51,985,468 | -0.20(-3.54%) |
Apr 03, 2014 | 5.755 | 5.777 | 5.635 | 5.687 | 19,682,406 | -0.01(-0.13%) |
Apr 02, 2014 | 5.691 | 5.717 | 5.643 | 5.695 | 31,469,260 | +0.06(+1.06%) |
Apr 01, 2014 | 5.590 | 5.699 | 5.561 | 5.635 | 49,344,844 | +0.16(+2.86%) |
Mar 31, 2014 | 5.523 | 5.553 | 5.460 | 5.478 | 25,361,990 | +0.00(+0.00%) |
Mar 28, 2014 | 5.478 | 5.516 | 5.434 | 5.478 | 19,744,066 | +0.05(+0.96%) |
Mar 27, 2014 | 5.434 | 5.456 | 5.381 | 5.426 | 20,729,394 | -0.03(-0.55%) |
Mar 26, 2014 | 5.531 | 5.561 | 5.441 | 5.456 | 24,325,744 | +0.00(+0.00%) |
Mar 25, 2014 | 5.441 | 5.463 | 5.367 | 5.456 | 24,841,932 | +0.07(+1.25%) |
Mar 24, 2014 | 5.381 | 5.475 | 5.284 | 5.389 | 51,024,896 | +0.04(+0.70%) |
Mar 21, 2014 | 5.523 | 5.534 | 5.329 | 5.352 | 44,954,948 | -0.20(-3.63%) |
Mar 20, 2014 | 5.523 | 5.658 | 5.501 | 5.553 | 40,555,888 | -0.07(-1.33%) |
Mar 19, 2014 | 5.706 | 5.710 | 5.576 | 5.628 | 15,350,341 | -0.10(-1.69%) |
Mar 18, 2014 | 5.699 | 5.766 | 5.673 | 5.725 | 18,726,960 | +0.05(+0.92%) |
Mar 17, 2014 | 5.680 | 5.740 | 5.665 | 5.673 | 12,823,955 | +0.04(+0.80%) |
Mar 14, 2014 | 5.590 | 5.687 | 5.576 | 5.628 | 23,943,828 | -0.01(-0.26%) |
Mar 13, 2014 | 5.807 | 5.829 | 5.583 | 5.643 | 23,958,810 | -0.14(-2.45%) |
Mar 12, 2014 | 5.770 | 5.785 | 5.695 | 5.785 | 18,593,260 | -0.04(-0.77%) |
Mar 11, 2014 | 5.844 | 5.911 | 5.814 | 5.829 | 23,232,650 | -0.08(-1.39%) |
Mar 10, 2014 | 5.919 | 5.956 | 5.874 | 5.911 | 34,309,076 | -0.02(-0.38%) |
Mar 07, 2014 | 5.949 | 6.016 | 5.867 | 5.934 | 43,361,960 | +0.10(+1.66%) |
Mar 06, 2014 | 5.829 | 5.889 | 5.822 | 5.837 | 9,464,975 | +0.02(+0.39%) |
Mar 05, 2014 | 5.792 | 5.859 | 5.792 | 5.814 | 21,512,686 | +0.07(+1.17%) |
Mar 04, 2014 | 5.706 | 5.785 | 5.706 | 5.747 | 25,986,610 | +0.08(+1.45%) |
Mar 03, 2014 | 5.598 | 5.665 | 5.561 | 5.665 | 22,434,854 | +0.01(+0.13%) |
Feb 28, 2014 | 5.755 | 5.829 | 5.658 | 5.658 | 30,208,010 | -0.08(-1.43%) |
Feb 27, 2014 | 5.680 | 5.770 | 5.650 | 5.740 | 14,367,569 | +0.04(+0.79%) |
Feb 26, 2014 | 5.762 | 5.770 | 5.635 | 5.695 | 13,441,454 | -0.01(-0.13%) |
Feb 25, 2014 | 5.673 | 5.770 | 5.658 | 5.702 | 26,974,344 | +0.01(+0.26%) |
Feb 24, 2014 | 5.583 | 5.710 | 5.568 | 5.687 | 22,205,338 | +0.12(+2.14%) |
Feb 21, 2014 | 5.546 | 5.590 | 5.501 | 5.568 | 19,926,472 | +0.11(+2.05%) |
Feb 20, 2014 | 5.411 | 5.471 | 5.381 | 5.456 | 20,619,624 | +0.03(+0.55%) |
Feb 19, 2014 | 5.501 | 5.516 | 5.404 | 5.426 | 16,162,853 | -0.04(-0.82%) |
Feb 18, 2014 | 5.396 | 5.523 | 5.385 | 5.471 | 38,449,744 | +0.14(+2.66%) |
Feb 14, 2014 | 5.359 | 5.329 | 5.329 | 5.329 | 25,752,452 | -0.04(-0.83%) |
Feb 13, 2014 | 5.322 | 5.456 | 5.307 | 5.374 | 30,255,130 | +0.04(+0.70%) |
Feb 12, 2014 | 5.322 | 5.389 | 5.314 | 5.337 | 24,762,006 | -0.18(-3.25%) |
Feb 11, 2014 | 5.452 | 5.538 | 5.449 | 5.516 | 23,765,764 | +0.01(+0.14%) |
Feb 10, 2014 | 5.534 | 5.590 | 5.456 | 5.508 | 38,197,264 | -0.21(-3.66%) |
Feb 07, 2014 | 5.232 | 5.755 | 5.240 | 5.717 | 65,426,728 | +0.49(+9.27%) |
Feb 06, 2014 | 4.993 | 5.262 | 5.128 | 5.232 | 26,472,706 | +0.24(+4.78%) |
Feb 05, 2014 | 5.064 | 5.090 | 4.971 | 4.993 | 39,290,440 | -0.07(-1.33%) |
Feb 04, 2014 | 5.038 | 5.083 | 5.016 | 5.061 | 14,925,433 | +0.09(+1.80%) |
Feb 03, 2014 | 5.113 | 5.113 | 4.956 | 4.971 | 23,857,842 | -0.19(-3.76%) |
Jan 31, 2014 | 5.158 | 5.225 | 5.128 | 5.165 | 18,949,222 | -0.08(-1.56%) |
Jan 30, 2014 | 5.255 | 5.292 | 5.202 | 5.247 | 33,748,792 | -0.01(-0.14%) |
Jan 29, 2014 | 5.225 | 5.337 | 5.210 | 5.255 | 38,678,120 | +0.03(+0.57%) |
Jan 28, 2014 | 5.210 | 5.240 | 5.180 | 5.225 | 23,798,924 | +0.05(+1.01%) |
Jan 27, 2014 | 5.202 | 5.262 | 5.083 | 5.172 | 36,979,888 | +0.05(+1.02%) |
Jan 24, 2014 | 5.269 | 5.292 | 5.105 | 5.120 | 44,340,916 | -0.13(-2.42%) |
Jan 23, 2014 | 5.404 | 5.411 | 5.135 | 5.247 | 119,930,912 | -0.50(-8.70%) |
Jan 22, 2014 | 5.867 | 5.882 | 5.695 | 5.747 | 34,218,548 | -0.07(-1.28%) |
Jan 21, 2014 | 5.867 | 5.874 | 5.770 | 5.822 | 15,143,120 | +0.01(+0.13%) |
Jan 17, 2014 | 5.874 | 5.814 | 5.814 | 5.814 | 25,944,980 | -0.11(-1.89%) |
Jan 16, 2014 | 5.941 | 5.979 | 5.874 | 5.926 | 18,345,988 | -0.04(-0.63%) |
Jan 15, 2014 | 5.926 | 5.986 | 5.934 | 5.964 | 11,782,929 | +0.04(+0.63%) |
Jan 14, 2014 | 5.919 | 5.949 | 5.852 | 5.926 | 27,834,588 | -0.03(-0.50%) |
Jan 13, 2014 | 6.038 | 6.083 | 5.926 | 5.956 | 28,246,852 | -0.15(-2.45%) |
Jan 10, 2014 | 6.098 | 6.120 | 6.046 | 6.105 | 23,518,982 | +0.10(+1.61%) |
Jan 09, 2014 | 6.076 | 6.102 | 5.979 | 6.008 | 32,210,140 | -0.04(-0.74%) |
Jan 08, 2014 | 5.964 | 6.053 | 5.949 | 6.053 | 24,320,088 | +0.05(+0.87%) |
Jan 07, 2014 | 5.949 | 6.023 | 5.919 | 6.001 | 36,251,152 | +0.01(+0.25%) |
Jan 06, 2014 | 6.001 | 6.016 | 5.956 | 5.986 | 18,493,516 | -0.01(-0.12%) |
Jan 03, 2014 | 5.993 | 6.016 | 5.934 | 5.993 | 24,113,410 | +0.07(+1.13%) |
Jan 02, 2014 | 5.993 | 6.001 | 5.919 | 5.926 | 30,174,012 | -0.13(-2.10%) |
Dec 31, 2013 | 5.986 | 6.053 | 6.053 | 6.053 | 18,443,644 | +0.09(+1.50%) |
Dec 30, 2013 | 5.964 | 5.997 | 5.934 | 5.964 | 17,324,064 | -0.05(-0.87%) |
Dec 27, 2013 | 5.956 | 6.031 | 5.949 | 6.016 | 20,817,898 | +0.13(+2.15%) |
Dec 26, 2013 | 5.844 | 5.919 | 5.837 | 5.889 | 14,538,202 | +0.04(+0.77%) |
Dec 24, 2013 | 5.807 | 5.844 | 5.770 | 5.844 | 7,889,690 | +0.03(+0.51%) |
Dec 23, 2013 | 5.814 | 5.867 | 5.792 | 5.814 | 17,152,250 | -0.01(-0.26%) |
Dec 20, 2013 | 5.777 | 5.882 | 5.770 | 5.829 | 36,536,100 | +0.06(+1.03%) |
Dec 19, 2013 | 5.665 | 5.785 | 5.658 | 5.770 | 26,770,824 | +0.01(+0.26%) |
Dec 18, 2013 | 5.673 | 5.755 | 5.583 | 5.755 | 57,740,944 | +0.26(+4.76%) |
Dec 17, 2013 | 5.501 | 5.561 | 5.456 | 5.493 | 44,521,372 | -0.07(-1.34%) |
Dec 16, 2013 | 5.605 | 5.658 | 5.538 | 5.568 | 28,617,066 | -0.06(-1.06%) |
Dec 13, 2013 | 5.695 | 5.710 | 5.613 | 5.628 | 31,344,526 | -0.13(-2.20%) |
Dec 12, 2013 | 5.807 | 5.859 | 5.697 | 5.755 | 26,633,898 | -0.01(-0.26%) |
Dec 11, 2013 | 5.934 | 5.949 | 5.755 | 5.770 | 43,001,032 | -0.14(-2.40%) |
Dec 10, 2013 | 5.882 | 5.933 | 5.852 | 5.911 | 23,931,794 | -0.06(-1.00%) |
Dec 09, 2013 | 6.031 | 6.061 | 5.941 | 5.971 | 42,878,064 | +0.09(+1.52%) |
Dec 06, 2013 | 5.844 | 5.949 | 5.844 | 5.882 | 35,984,036 | +0.11(+1.94%) |
Dec 05, 2013 | 5.896 | 5.911 | 5.770 | 5.770 | 23,347,154 | -0.13(-2.15%) |
Dec 04, 2013 | 5.751 | 5.911 | 5.740 | 5.896 | 26,591,648 | +0.07(+1.15%) |
Dec 03, 2013 | 5.777 | 5.837 | 5.740 | 5.829 | 31,765,198 | -0.12(-2.01%) |
Dec 02, 2013 | 5.971 | 5.993 | 5.926 | 5.949 | 18,370,462 | -0.07(-1.12%) |
Nov 29, 2013 | 6.046 | 6.068 | 6.001 | 6.016 | 13,058,953 | +0.04(+0.62%) |
Nov 27, 2013 | 5.993 | 6.031 | 5.941 | 5.979 | 19,767,618 | +0.06(+1.01%) |
Nov 26, 2013 | 6.031 | 6.046 | 5.911 | 5.919 | 33,846,588 | -0.13(-2.10%) |
Nov 25, 2013 | 6.001 | 6.053 | 5.971 | 6.046 | 37,662,416 | +0.01(+0.12%) |
Nov 22, 2013 | 5.979 | 6.105 | 5.941 | 6.038 | 50,072,280 | +0.10(+1.76%) |
Nov 21, 2013 | 5.960 | 5.960 | 5.896 | 5.934 | 35,381,120 | +0.01(+0.13%) |
Nov 20, 2013 | 5.971 | 5.986 | 5.792 | 5.926 | 36,678,152 | +0.10(+1.79%) |
Nov 19, 2013 | 5.956 | 5.993 | 5.785 | 5.822 | 32,716,114 | -0.19(-3.23%) |
Nov 18, 2013 | 6.038 | 6.068 | 5.979 | 6.016 | 42,425,064 | +0.04(+0.75%) |
Nov 15, 2013 | 5.956 | 5.979 | 5.889 | 5.971 | 36,060,268 | +0.08(+1.39%) |
Nov 14, 2013 | 5.949 | 5.956 | 5.867 | 5.889 | 27,594,460 | -0.04(-0.63%) |
Nov 13, 2013 | 5.751 | 5.926 | 5.740 | 5.926 | 34,808,784 | +0.17(+2.98%) |
Nov 12, 2013 | 5.673 | 5.762 | 5.673 | 5.755 | 27,691,178 | -0.02(-0.39%) |
Nov 11, 2013 | 5.762 | 5.799 | 5.740 | 5.777 | 18,646,844 | +0.07(+1.18%) |
Nov 08, 2013 | 5.546 | 5.762 | 5.538 | 5.710 | 35,402,196 | +0.08(+1.46%) |
Nov 07, 2013 | 5.867 | 5.867 | 5.613 | 5.628 | 55,210,976 | -0.27(-4.56%) |
Nov 06, 2013 | 5.889 | 5.964 | 5.874 | 5.896 | 35,374,536 | +0.15(+2.60%) |
Nov 05, 2013 | 5.758 | 5.807 | 5.717 | 5.747 | 29,407,324 | -0.04(-0.65%) |
Nov 04, 2013 | 5.792 | 5.837 | 5.747 | 5.785 | 30,867,922 | +0.10(+1.71%) |
Nov 01, 2013 | 5.687 | 5.747 | 5.650 | 5.687 | 30,261,782 | -0.01(-0.13%) |
Oct 31, 2013 | 5.643 | 5.740 | 5.609 | 5.695 | 42,422,856 | +0.01(+0.13%) |
Oct 30, 2013 | 5.755 | 5.796 | 5.643 | 5.687 | 67,576,472 | +0.13(+2.28%) |
Oct 29, 2013 | 5.434 | 5.590 | 5.411 | 5.561 | 119,343,864 | +0.52(+10.37%) |
Oct 28, 2013 | 5.128 | 5.143 | 5.016 | 5.038 | 48,245,864 | -0.16(-3.16%) |
Oct 25, 2013 | 5.266 | 5.314 | 5.187 | 5.202 | 34,529,876 | -0.13(-2.52%) |
Oct 24, 2013 | 5.337 | 5.408 | 5.284 | 5.337 | 34,607,376 | -0.10(-1.92%) |
Oct 23, 2013 | 5.456 | 5.501 | 5.419 | 5.441 | 43,611,928 | -0.04(-0.82%) |
Oct 22, 2013 | 5.374 | 5.531 | 5.344 | 5.486 | 87,492,880 | +0.15(+2.80%) |
Oct 21, 2013 | 5.355 | 5.396 | 5.322 | 5.337 | 22,374,364 | +0.00(+0.00%) |
Oct 18, 2013 | 5.367 | 5.374 | 5.307 | 5.337 | 31,389,896 | +0.02(+0.42%) |
Oct 17, 2013 | 5.329 | 5.352 | 5.262 | 5.314 | 43,509,312 | +0.07(+1.28%) |
Oct 16, 2013 | 5.221 | 5.277 | 5.165 | 5.247 | 41,057,444 | +0.08(+1.59%) |
Oct 15, 2013 | 5.046 | 5.195 | 5.038 | 5.165 | 61,109,968 | +0.22(+4.53%) |
Oct 14, 2013 | 4.926 | 4.978 | 4.911 | 4.941 | 29,633,288 | -0.02(-0.45%) |
Oct 11, 2013 | 4.934 | 4.971 | 4.896 | 4.963 | 21,537,266 | +0.05(+1.06%) |
Oct 10, 2013 | 4.870 | 4.941 | 4.866 | 4.911 | 41,964,312 | +0.07(+1.39%) |
Oct 09, 2013 | 4.852 | 4.866 | 4.643 | 4.844 | 84,726,864 | -0.08(-1.67%) |
Oct 08, 2013 | 4.993 | 5.008 | 4.874 | 4.926 | 40,451,820 | -0.03(-0.60%) |
Oct 07, 2013 | 4.934 | 5.001 | 4.911 | 4.956 | 43,890,024 | -0.07(-1.34%) |
Oct 04, 2013 | 4.986 | 5.038 | 4.963 | 5.023 | 29,920,698 | +0.01(+0.30%) |
Oct 03, 2013 | 5.008 | 5.016 | 4.904 | 5.008 | 38,727,052 | +0.06(+1.21%) |
Oct 02, 2013 | 4.993 | 4.993 | 4.912 | 4.949 | 60,138,936 | +0.01(+0.15%) |
Oct 01, 2013 | 4.971 | 5.038 | 4.911 | 4.941 | 48,784,492 | +0.08(+1.71%) |
Sep 30, 2013 | 4.881 | 4.926 | 4.852 | 4.858 | 34,335,160 | -0.11(-2.27%) |
Sep 27, 2013 | 4.949 | 5.001 | 4.926 | 4.971 | 26,300,064 | +0.01(+0.30%) |
Sep 26, 2013 | 4.926 | 4.971 | 4.904 | 4.956 | 22,489,124 | +0.01(+0.15%) |
Sep 25, 2013 | 4.934 | 5.001 | 4.919 | 4.949 | 33,575,580 | +0.04(+0.76%) |
Sep 24, 2013 | 4.934 | 4.963 | 4.881 | 4.911 | 41,324,676 | -0.07(-1.35%) |
Sep 23, 2013 | 4.896 | 5.016 | 4.814 | 4.978 | 68,409,880 | +0.07(+1.37%) |
Sep 20, 2013 | 4.993 | 5.031 | 4.866 | 4.911 | 51,871,872 | -0.08(-1.64%) |
Sep 19, 2013 | 5.023 | 5.061 | 4.889 | 4.993 | 74,585,816 | -0.01(-0.30%) |
Sep 18, 2013 | 4.859 | 5.031 | 4.814 | 5.008 | 84,673,864 | +0.33(+7.02%) |
Sep 17, 2013 | 4.669 | 4.754 | 4.643 | 4.680 | 42,916,472 | +0.02(+0.48%) |
Sep 16, 2013 | 4.710 | 4.762 | 4.643 | 4.657 | 80,552,896 | -0.13(-2.65%) |
Sep 13, 2013 | 4.807 | 4.829 | 4.635 | 4.784 | 135,785,040 | +0.04(+0.79%) |
Sep 12, 2013 | 4.531 | 4.829 | 4.508 | 4.747 | 175,327,408 | +0.31(+6.89%) |
Sep 11, 2013 | 4.322 | 4.441 | 4.322 | 4.441 | 109,019,496 | +0.22(+5.12%) |
Sep 10, 2013 | 4.157 | 4.239 | 4.142 | 4.225 | 57,616,900 | +0.10(+2.54%) |
Sep 09, 2013 | 4.090 | 4.128 | 4.075 | 4.120 | 58,687,920 | +0.11(+2.79%) |
Sep 06, 2013 | 4.079 | 4.094 | 3.986 | 4.008 | 78,486,896 | -0.09(-2.19%) |
Sep 05, 2013 | 4.083 | 4.142 | 4.060 | 4.098 | 137,540,224 | +0.12(+3.00%) |
Sep 04, 2013 | 3.874 | 4.001 | 3.859 | 3.978 | 217,299,824 | +0.16(+4.10%) |
Sep 03, 2013 | 4.068 | 4.166 | 3.710 | 3.821 | 790,178,560 | +0.91(+31.28%) |
Aug 30, 2013 | 2.918 | 2.933 | 2.889 | 2.911 | 28,834,000 | -0.07(-2.50%) |
Aug 29, 2013 | 2.941 | 3.008 | 2.937 | 2.986 | 17,667,732 | +0.02(+0.76%) |
Aug 28, 2013 | 2.915 | 2.978 | 2.903 | 2.963 | 26,953,336 | -0.01(-0.50%) |
Aug 27, 2013 | 3.000 | 3.030 | 2.963 | 2.978 | 28,368,520 | -0.13(-4.32%) |
Aug 26, 2013 | 3.083 | 3.120 | 3.075 | 3.112 | 17,429,578 | +0.01(+0.24%) |
Aug 23, 2013 | 3.060 | 3.127 | 3.053 | 3.105 | 32,043,288 | +0.03(+0.97%) |
Aug 22, 2013 | 3.030 | 3.083 | 3.023 | 3.075 | 24,874,024 | +0.07(+2.23%) |
Aug 21, 2013 | 2.971 | 3.030 | 2.956 | 3.008 | 39,940,920 | -0.02(-0.74%) |
Aug 20, 2013 | 3.015 | 3.053 | 3.008 | 3.030 | 22,954,376 | -0.05(-1.70%) |
Aug 19, 2013 | 3.075 | 3.105 | 3.060 | 3.083 | 14,314,400 | -0.01(-0.24%) |
Aug 16, 2013 | 3.098 | 3.105 | 3.053 | 3.090 | 14,666,137 | +0.02(+0.73%) |
Aug 15, 2013 | 3.071 | 3.090 | 3.038 | 3.068 | 18,272,440 | -0.05(-1.67%) |
Aug 14, 2013 | 3.105 | 3.127 | 3.090 | 3.120 | 14,248,203 | +0.01(+0.48%) |
Aug 13, 2013 | 3.112 | 3.127 | 3.075 | 3.105 | 22,246,196 | -0.01(-0.48%) |
Aug 12, 2013 | 3.105 | 3.150 | 3.090 | 3.120 | 18,533,556 | +0.01(+0.24%) |
Aug 09, 2013 | 3.112 | 3.142 | 3.098 | 3.112 | 26,585,540 | +0.02(+0.72%) |
Aug 08, 2013 | 3.098 | 3.104 | 3.075 | 3.090 | 17,389,916 | +0.04(+1.22%) |
Aug 07, 2013 | 3.075 | 3.083 | 3.030 | 3.053 | 15,456,418 | +0.02(+0.74%) |
Aug 06, 2013 | 3.083 | 3.127 | 3.023 | 3.030 | 24,458,470 | -0.06(-1.93%) |
Aug 05, 2013 | 2.986 | 3.101 | 2.978 | 3.090 | 35,640,532 | +0.12(+4.02%) |
Aug 02, 2013 | 2.963 | 2.986 | 2.963 | 2.971 | 12,848,924 | +0.01(+0.25%) |
Aug 01, 2013 | 2.967 | 2.986 | 2.956 | 2.963 | 11,646,483 | +0.02(+0.76%) |
Jul 31, 2013 | 2.956 | 2.978 | 2.926 | 2.941 | 20,441,124 | -0.03(-1.00%) |
Jul 30, 2013 | 2.989 | 3.000 | 2.956 | 2.971 | 13,027,015 | +0.01(+0.25%) |
Jul 29, 2013 | 2.978 | 2.993 | 2.956 | 2.963 | 12,471,879 | -0.03(-1.00%) |
Jul 26, 2013 | 3.000 | 3.008 | 2.978 | 2.993 | 14,959,504 | -0.03(-0.99%) |
Jul 25, 2013 | 2.978 | 3.038 | 2.978 | 3.023 | 21,561,232 | +0.03(+1.00%) |
Jul 24, 2013 | 3.000 | 3.015 | 2.963 | 2.993 | 28,378,134 | +0.02(+0.75%) |
Jul 23, 2013 | 2.986 | 3.008 | 2.971 | 2.971 | 18,204,318 | +0.02(+0.76%) |
Jul 22, 2013 | 2.978 | 3.000 | 2.941 | 2.948 | 27,449,890 | -0.05(-1.74%) |
Jul 19, 2013 | 2.978 | 3.030 | 2.971 | 3.000 | 42,192,232 | -0.01(-0.25%) |
Jul 18, 2013 | 2.900 | 3.038 | 2.896 | 3.008 | 87,219,032 | -0.00(-0.12%) |
Jul 17, 2013 | 3.038 | 3.045 | 2.986 | 3.012 | 42,221,052 | +0.03(+0.87%) |
Jul 16, 2013 | 3.023 | 3.053 | 2.963 | 2.986 | 36,725,992 | -0.09(-2.91%) |
Jul 15, 2013 | 3.068 | 3.105 | 3.045 | 3.075 | 23,420,262 | -0.02(-0.72%) |
Jul 12, 2013 | 3.090 | 3.112 | 3.068 | 3.098 | 30,120,790 | -0.04(-1.43%) |
Jul 11, 2013 | 3.157 | 3.165 | 3.038 | 3.142 | 53,739,320 | +0.05(+1.69%) |
Jul 10, 2013 | 3.042 | 3.105 | 3.023 | 3.090 | 41,039,236 | -0.06(-1.90%) |
Jul 09, 2013 | 3.157 | 3.198 | 3.142 | 3.150 | 50,591,368 | +0.07(+2.18%) |
Jul 08, 2013 | 3.053 | 3.098 | 3.045 | 3.083 | 41,965,268 | +0.04(+1.23%) |
Jul 05, 2013 | 3.004 | 3.053 | 2.971 | 3.045 | 43,832,948 | +0.11(+3.82%) |
Jul 03, 2013 | 2.889 | 2.971 | 2.874 | 2.933 | 25,638,056 | +0.07(+2.61%) |
Jul 02, 2013 | 2.903 | 2.911 | 2.851 | 2.859 | 20,287,336 | -0.02(-0.78%) |