Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.798 | 5.839 | 5.763 | 5.788 | 71,930,872 | -0.02(-0.42%) |
May 29, 2014 | 5.774 | 5.845 | 5.758 | 5.812 | 57,013,132 | +0.05(+0.87%) |
May 28, 2014 | 5.710 | 5.801 | 5.701 | 5.762 | 55,003,136 | +0.04(+0.76%) |
May 27, 2014 | 5.788 | 5.814 | 5.667 | 5.719 | 114,957,424 | -0.11(-1.84%) |
May 23, 2014 | 11.16 | 5.826 | 5.826 | 5.826 | 259,755,280 | +0.07(+1.25%) |
May 22, 2014 | 5.606 | 5.763 | 5.598 | 5.754 | 51,757,612 | +0.14(+2.41%) |
May 21, 2014 | 5.698 | 5.718 | 5.594 | 5.618 | 59,191,908 | -0.05(-0.85%) |
May 20, 2014 | 5.725 | 5.743 | 5.648 | 5.667 | 50,631,484 | -0.05(-0.94%) |
May 19, 2014 | 5.624 | 5.730 | 5.611 | 5.720 | 50,748,276 | +0.10(+1.81%) |
May 16, 2014 | 5.592 | 5.618 | 5.560 | 5.618 | 46,487,808 | +0.02(+0.34%) |
May 15, 2014 | 5.696 | 5.717 | 5.589 | 5.599 | 41,766,764 | -0.10(-1.70%) |
May 14, 2014 | 5.724 | 5.760 | 5.684 | 5.696 | 39,235,528 | -0.05(-0.93%) |
May 13, 2014 | 5.687 | 5.760 | 5.668 | 5.750 | 42,459,592 | +0.08(+1.40%) |
May 12, 2014 | 5.598 | 5.682 | 5.594 | 5.670 | 34,505,772 | +0.08(+1.42%) |
May 09, 2014 | 5.568 | 5.598 | 5.529 | 5.591 | 32,430,964 | +0.02(+0.40%) |
May 08, 2014 | 5.579 | 5.668 | 5.544 | 5.568 | 38,723,428 | -0.02(-0.28%) |
May 07, 2014 | 5.587 | 5.608 | 5.502 | 5.584 | 48,971,216 | +0.03(+0.59%) |
May 06, 2014 | 5.611 | 5.632 | 5.546 | 5.551 | 39,652,028 | -0.06(-1.14%) |
May 05, 2014 | 5.579 | 5.629 | 5.534 | 5.615 | 40,609,380 | +0.00(+0.03%) |
May 02, 2014 | 5.656 | 5.665 | 5.596 | 5.613 | 37,151,720 | -0.03(-0.46%) |
May 01, 2014 | 5.722 | 5.750 | 5.618 | 5.639 | 51,768,468 | -0.07(-1.27%) |
Apr 30, 2014 | 5.663 | 5.748 | 5.639 | 5.712 | 65,564,684 | +0.02(+0.30%) |
Apr 29, 2014 | 5.653 | 5.717 | 5.636 | 5.694 | 70,926,264 | +0.13(+2.39%) |
Apr 28, 2014 | 5.468 | 5.586 | 5.442 | 5.561 | 61,441,008 | +0.11(+1.93%) |
Apr 25, 2014 | 5.499 | 5.516 | 5.430 | 5.456 | 52,701,004 | -0.07(-1.31%) |
Apr 24, 2014 | 5.518 | 5.542 | 5.485 | 5.529 | 67,348,752 | +0.04(+0.82%) |
Apr 23, 2014 | 5.501 | 5.522 | 5.458 | 5.484 | 50,792,032 | -0.01(-0.09%) |
Apr 22, 2014 | 5.509 | 5.541 | 5.465 | 5.489 | 78,139,760 | -0.03(-0.53%) |
Apr 21, 2014 | 5.535 | 5.605 | 5.508 | 5.518 | 88,486,592 | +0.00(+0.03%) |
Apr 17, 2014 | 11.16 | 5.516 | 5.516 | 5.516 | 135,326,496 | -0.10(-1.72%) |
Apr 16, 2014 | 5.632 | 5.719 | 5.579 | 5.613 | 66,860,012 | +0.02(+0.31%) |
Apr 15, 2014 | 5.700 | 5.701 | 5.507 | 5.596 | 76,080,048 | -0.09(-1.55%) |
Apr 14, 2014 | 5.632 | 5.751 | 5.625 | 5.684 | 80,167,240 | +0.08(+1.39%) |
Apr 11, 2014 | 5.627 | 5.691 | 5.605 | 5.606 | 108,447,968 | -0.06(-1.07%) |
Apr 10, 2014 | 5.753 | 5.857 | 5.665 | 5.667 | 147,899,888 | +0.01(+0.24%) |
Apr 09, 2014 | 5.639 | 5.681 | 5.577 | 5.653 | 72,761,592 | +0.05(+0.83%) |
Apr 08, 2014 | 5.648 | 5.663 | 5.518 | 5.606 | 78,657,952 | -0.04(-0.76%) |
Apr 07, 2014 | 5.684 | 5.719 | 5.617 | 5.649 | 70,545,416 | +0.01(+0.18%) |
Apr 04, 2014 | 5.741 | 5.784 | 5.599 | 5.639 | 79,102,904 | -0.06(-1.09%) |
Apr 03, 2014 | 5.808 | 5.812 | 5.674 | 5.701 | 89,364,936 | -0.11(-1.81%) |
Apr 02, 2014 | 5.760 | 5.815 | 5.703 | 5.807 | 82,116,784 | +0.07(+1.14%) |
Apr 01, 2014 | 5.580 | 5.779 | 5.579 | 5.741 | 95,248,280 | +0.15(+2.69%) |
Mar 31, 2014 | 5.579 | 5.630 | 5.572 | 5.591 | 50,942,020 | +0.06(+1.00%) |
Mar 28, 2014 | 5.561 | 5.624 | 5.518 | 5.535 | 64,380,264 | +0.02(+0.34%) |
Mar 27, 2014 | 5.556 | 5.579 | 5.468 | 5.516 | 71,064,216 | -0.07(-1.30%) |
Mar 26, 2014 | 5.662 | 5.721 | 5.586 | 5.589 | 99,596,872 | -0.04(-0.65%) |
Mar 25, 2014 | 5.497 | 5.625 | 5.485 | 5.625 | 99,596,072 | +0.16(+2.94%) |
Mar 24, 2014 | 5.532 | 5.565 | 5.459 | 5.465 | 77,144,528 | -0.06(-1.00%) |
Mar 21, 2014 | 5.499 | 5.565 | 5.470 | 5.520 | 137,028,352 | +0.08(+1.49%) |
Mar 20, 2014 | 5.442 | 5.599 | 5.435 | 5.439 | 138,411,008 | -0.02(-0.44%) |
Mar 19, 2014 | 5.287 | 5.484 | 5.281 | 5.463 | 133,991,512 | +0.18(+3.47%) |
Mar 18, 2014 | 5.188 | 5.292 | 5.166 | 5.280 | 110,676,880 | +0.19(+3.66%) |
Mar 17, 2014 | 5.053 | 5.130 | 5.050 | 5.093 | 40,824,504 | +0.07(+1.41%) |
Mar 14, 2014 | 4.988 | 5.076 | 4.981 | 5.022 | 46,982,704 | +0.03(+0.55%) |
Mar 13, 2014 | 5.121 | 5.157 | 4.967 | 4.995 | 76,385,440 | -0.12(-2.30%) |
Mar 12, 2014 | 5.150 | 5.155 | 5.081 | 5.112 | 42,857,640 | -0.06(-1.07%) |
Mar 11, 2014 | 5.183 | 5.228 | 5.145 | 5.167 | 40,940,668 | +0.00(+0.03%) |
Mar 10, 2014 | 5.192 | 5.227 | 5.157 | 5.166 | 42,974,220 | -0.08(-1.45%) |
Mar 07, 2014 | 5.226 | 5.266 | 5.189 | 5.242 | 53,796,912 | +0.04(+0.83%) |
Mar 06, 2014 | 5.181 | 5.218 | 5.157 | 5.199 | 41,294,468 | +0.03(+0.50%) |
Mar 05, 2014 | 5.204 | 5.209 | 5.157 | 5.173 | 37,391,840 | -0.03(-0.60%) |
Mar 04, 2014 | 5.171 | 5.224 | 5.159 | 5.204 | 77,137,048 | +0.07(+1.31%) |
Mar 03, 2014 | 5.055 | 5.157 | 4.979 | 5.136 | 72,097,864 | -0.03(-0.50%) |
Feb 28, 2014 | 5.155 | 5.245 | 5.122 | 5.162 | 76,130,416 | +0.02(+0.44%) |
Feb 27, 2014 | 5.135 | 5.164 | 5.119 | 5.140 | 64,372,780 | -0.03(-0.50%) |
Feb 26, 2014 | 5.167 | 5.218 | 5.150 | 5.166 | 52,131,540 | +0.00(+0.07%) |
Feb 25, 2014 | 5.152 | 5.183 | 5.108 | 5.162 | 53,256,388 | -0.01(-0.13%) |
Feb 24, 2014 | 5.112 | 5.212 | 5.102 | 5.169 | 83,446,080 | +0.02(+0.44%) |
Feb 21, 2014 | 5.290 | 5.306 | 5.097 | 5.147 | 172,602,400 | -0.07(-1.33%) |
Feb 20, 2014 | 5.065 | 5.231 | 5.027 | 5.216 | 152,575,552 | +0.13(+2.51%) |
Feb 19, 2014 | 5.084 | 5.143 | 5.055 | 5.088 | 86,153,008 | -0.02(-0.44%) |
Feb 18, 2014 | 5.183 | 5.192 | 5.109 | 5.110 | 65,121,980 | -0.08(-1.47%) |
Feb 14, 2014 | 10.32 | 5.186 | 5.186 | 5.186 | 60,630,736 | +0.03(+0.64%) |
Feb 13, 2014 | 5.064 | 5.169 | 5.041 | 5.154 | 54,944,584 | +0.07(+1.39%) |
Feb 12, 2014 | 5.072 | 5.147 | 5.072 | 5.083 | 56,290,240 | +0.01(+0.20%) |
Feb 11, 2014 | 4.989 | 5.095 | 4.976 | 5.072 | 49,842,432 | +0.10(+1.91%) |
Feb 10, 2014 | 5.012 | 5.049 | 4.948 | 4.977 | 45,226,364 | -0.04(-0.89%) |
Feb 07, 2014 | 4.958 | 5.038 | 4.957 | 5.022 | 43,860,168 | +0.10(+2.04%) |
Feb 06, 2014 | 4.877 | 4.951 | 4.872 | 4.922 | 38,675,300 | +0.08(+1.71%) |
Feb 05, 2014 | 4.867 | 4.913 | 4.820 | 4.839 | 59,454,896 | -0.06(-1.13%) |
Feb 04, 2014 | 4.862 | 4.908 | 4.818 | 4.894 | 55,439,152 | +0.05(+1.03%) |
Feb 03, 2014 | 5.021 | 5.060 | 4.831 | 4.844 | 84,821,256 | -0.17(-3.31%) |
Jan 31, 2014 | 5.000 | 5.043 | 4.965 | 5.010 | 74,922,480 | -0.04(-0.85%) |
Jan 30, 2014 | 5.036 | 5.083 | 5.024 | 5.053 | 52,645,468 | +0.04(+0.79%) |
Jan 29, 2014 | 4.996 | 5.036 | 4.967 | 5.014 | 80,546,376 | +0.00(+0.07%) |
Jan 28, 2014 | 4.936 | 5.024 | 4.922 | 5.010 | 71,811,224 | +0.07(+1.40%) |
Jan 27, 2014 | 4.929 | 5.026 | 4.903 | 4.941 | 92,173,384 | +0.02(+0.39%) |
Jan 24, 2014 | 5.017 | 5.045 | 4.905 | 4.922 | 98,764,968 | -0.15(-3.00%) |
Jan 23, 2014 | 5.083 | 5.136 | 5.021 | 5.074 | 57,332,736 | -0.08(-1.58%) |
Jan 22, 2014 | 5.119 | 5.205 | 5.090 | 5.155 | 59,255,820 | -0.01(-0.20%) |
Jan 21, 2014 | 5.148 | 5.176 | 5.088 | 5.166 | 69,888,712 | +0.02(+0.34%) |
Jan 17, 2014 | 10.28 | 5.148 | 5.148 | 5.148 | 102,324,240 | +0.04(+0.81%) |
Jan 16, 2014 | 5.097 | 5.152 | 5.031 | 5.107 | 127,710,816 | +0.12(+2.50%) |
Jan 15, 2014 | 4.984 | 5.022 | 4.931 | 4.983 | 94,797,528 | -0.00(-0.03%) |
Jan 14, 2014 | 4.858 | 4.984 | 4.853 | 4.984 | 85,930,088 | +0.13(+2.60%) |
Jan 13, 2014 | 4.787 | 4.974 | 4.786 | 4.858 | 114,103,496 | +0.07(+1.52%) |
Jan 10, 2014 | 4.791 | 4.798 | 4.711 | 4.786 | 82,983,488 | +0.02(+0.33%) |
Jan 09, 2014 | 4.763 | 4.816 | 4.725 | 4.770 | 104,360,168 | +0.03(+0.58%) |
Jan 08, 2014 | 4.869 | 4.872 | 4.727 | 4.742 | 87,998,280 | -0.13(-2.59%) |
Jan 07, 2014 | 4.912 | 4.932 | 4.815 | 4.869 | 82,894,408 | -0.02(-0.39%) |
Jan 06, 2014 | 4.889 | 4.924 | 4.820 | 4.888 | 59,242,576 | -0.01(-0.18%) |
Jan 03, 2014 | 4.787 | 4.924 | 4.786 | 4.896 | 73,378,264 | +0.12(+2.46%) |
Jan 02, 2014 | 4.817 | 4.875 | 4.742 | 4.779 | 75,372,608 | -0.06(-1.14%) |
Dec 31, 2013 | 9.647 | 4.834 | 4.834 | 4.834 | 63,482,000 | -0.02(-0.32%) |
Dec 30, 2013 | 4.879 | 4.882 | 4.829 | 4.850 | 42,212,500 | -0.02(-0.43%) |
Dec 27, 2013 | 4.912 | 4.913 | 4.865 | 4.870 | 39,656,256 | -0.02(-0.42%) |
Dec 26, 2013 | 4.872 | 4.958 | 4.870 | 4.891 | 45,099,436 | +0.03(+0.53%) |
Dec 24, 2013 | 4.837 | 4.871 | 4.815 | 4.865 | 28,845,046 | +0.02(+0.39%) |
Dec 23, 2013 | 4.836 | 4.855 | 4.794 | 4.846 | 54,569,216 | +0.04(+0.94%) |
Dec 20, 2013 | 4.839 | 4.870 | 4.801 | 4.801 | 118,551,024 | -0.04(-0.89%) |
Dec 19, 2013 | 4.760 | 4.877 | 4.753 | 4.844 | 92,079,352 | +0.09(+1.93%) |
Dec 18, 2013 | 4.729 | 4.755 | 4.604 | 4.753 | 87,701,288 | +0.01(+0.22%) |
Dec 17, 2013 | 4.755 | 4.813 | 4.722 | 4.742 | 107,865,792 | +0.10(+2.04%) |
Dec 16, 2013 | 4.621 | 4.672 | 4.609 | 4.647 | 71,829,560 | +0.02(+0.49%) |
Dec 13, 2013 | 4.608 | 4.644 | 4.542 | 4.625 | 68,059,624 | +0.03(+0.64%) |
Dec 12, 2013 | 4.673 | 4.684 | 4.564 | 4.596 | 77,587,984 | -0.07(-1.45%) |
Dec 11, 2013 | 4.639 | 4.696 | 4.639 | 4.663 | 91,165,456 | -0.01(-0.18%) |
Dec 10, 2013 | 4.665 | 4.710 | 4.630 | 4.672 | 85,323,520 | -0.04(-0.77%) |
Dec 09, 2013 | 4.770 | 4.782 | 4.698 | 4.708 | 89,611,240 | -0.08(-1.62%) |
Dec 06, 2013 | 4.770 | 4.856 | 4.767 | 4.786 | 99,422,424 | +0.08(+1.65%) |
Dec 05, 2013 | 4.863 | 4.869 | 4.670 | 4.708 | 127,526,936 | -0.15(-3.13%) |
Dec 04, 2013 | 4.846 | 4.958 | 4.836 | 4.860 | 197,134,160 | +0.11(+2.29%) |
Dec 03, 2013 | 4.704 | 4.798 | 4.696 | 4.751 | 102,689,112 | +0.03(+0.66%) |
Dec 02, 2013 | 4.706 | 4.751 | 4.691 | 4.720 | 83,392,888 | -0.01(-0.11%) |
Nov 29, 2013 | 4.672 | 4.758 | 4.666 | 4.725 | 69,388,688 | -0.00(-0.04%) |
Nov 27, 2013 | 4.634 | 4.782 | 4.335 | 4.727 | 302,099,552 | +0.39(+9.05%) |
Nov 26, 2013 | 4.355 | 4.397 | 4.335 | 4.335 | 141,667,520 | -0.04(-0.91%) |
Nov 25, 2013 | 4.376 | 4.404 | 4.347 | 4.374 | 80,772,576 | +0.01(+0.24%) |
Nov 22, 2013 | 4.319 | 4.378 | 4.295 | 4.364 | 62,204,940 | +0.04(+0.92%) |
Nov 21, 2013 | 4.354 | 4.361 | 4.314 | 4.324 | 65,208,512 | +0.02(+0.36%) |
Nov 20, 2013 | 4.314 | 4.364 | 4.279 | 4.309 | 102,496,544 | -0.01(-0.20%) |
Nov 19, 2013 | 4.359 | 4.385 | 4.300 | 4.317 | 75,378,040 | -0.00(-0.04%) |
Nov 18, 2013 | 4.374 | 4.385 | 4.312 | 4.319 | 66,991,840 | -0.04(-0.83%) |
Nov 15, 2013 | 4.345 | 4.373 | 4.298 | 4.355 | 111,797,664 | +0.02(+0.56%) |
Nov 14, 2013 | 4.449 | 4.482 | 4.292 | 4.331 | 152,450,816 | -0.25(-5.36%) |
Nov 13, 2013 | 4.516 | 4.579 | 4.501 | 4.577 | 53,634,764 | +0.05(+1.03%) |
Nov 12, 2013 | 4.525 | 4.594 | 4.520 | 4.530 | 57,498,996 | -0.02(-0.49%) |
Nov 11, 2013 | 4.475 | 4.594 | 4.450 | 4.552 | 70,734,920 | +0.07(+1.58%) |
Nov 08, 2013 | 4.419 | 4.482 | 4.406 | 4.482 | 87,505,584 | +0.04(+0.97%) |
Nov 07, 2013 | 4.433 | 4.540 | 4.428 | 4.438 | 85,806,864 | +0.01(+0.31%) |
Nov 06, 2013 | 4.418 | 4.447 | 4.393 | 4.425 | 73,176,256 | +0.02(+0.55%) |
Nov 05, 2013 | 4.442 | 4.442 | 4.345 | 4.400 | 75,715,528 | -0.05(-1.16%) |
Nov 04, 2013 | 4.482 | 4.482 | 4.404 | 4.452 | 87,470,216 | -0.03(-0.58%) |
Nov 01, 2013 | 4.233 | 4.518 | 4.233 | 4.478 | 197,830,928 | +0.27(+6.36%) |
Oct 31, 2013 | 4.169 | 4.245 | 4.162 | 4.210 | 79,892,584 | +0.03(+0.70%) |
Oct 30, 2013 | 4.122 | 4.198 | 4.122 | 4.181 | 67,094,620 | +0.06(+1.51%) |
Oct 29, 2013 | 4.139 | 4.164 | 4.084 | 4.119 | 65,330,240 | -0.00(-0.08%) |
Oct 28, 2013 | 4.145 | 4.162 | 4.098 | 4.122 | 70,856,728 | -0.02(-0.58%) |
Oct 25, 2013 | 4.160 | 4.164 | 4.112 | 4.146 | 48,391,976 | +0.02(+0.50%) |
Oct 24, 2013 | 4.108 | 4.153 | 4.103 | 4.126 | 52,372,440 | +0.02(+0.51%) |
Oct 23, 2013 | 4.119 | 4.141 | 4.082 | 4.105 | 52,852,576 | -0.05(-1.21%) |
Oct 22, 2013 | 4.074 | 4.214 | 4.057 | 4.155 | 94,466,600 | +0.09(+2.12%) |
Oct 21, 2013 | 4.063 | 4.108 | 4.051 | 4.069 | 54,482,292 | +0.01(+0.30%) |
Oct 18, 2013 | 4.065 | 4.082 | 4.013 | 4.057 | 83,129,808 | +0.02(+0.41%) |
Oct 17, 2013 | 3.996 | 4.048 | 3.968 | 4.040 | 56,751,912 | +0.02(+0.45%) |
Oct 16, 2013 | 3.962 | 4.033 | 3.941 | 4.022 | 100,688,568 | +0.08(+2.15%) |
Oct 15, 2013 | 3.949 | 3.967 | 3.906 | 3.937 | 77,865,528 | -0.02(-0.48%) |
Oct 14, 2013 | 3.908 | 3.972 | 3.869 | 3.956 | 63,626,144 | +0.02(+0.44%) |
Oct 11, 2013 | 3.868 | 3.974 | 3.844 | 3.939 | 105,055,040 | +0.08(+2.15%) |
Oct 10, 2013 | 3.976 | 4.062 | 3.811 | 3.856 | 196,747,184 | -0.05(-1.24%) |
Oct 09, 2013 | 3.588 | 3.932 | 3.515 | 3.905 | 323,518,208 | +0.32(+8.92%) |
Oct 08, 2013 | 3.609 | 3.618 | 3.498 | 3.585 | 102,733,192 | -0.03(-0.86%) |
Oct 07, 2013 | 3.628 | 3.661 | 3.599 | 3.616 | 80,746,296 | -0.06(-1.55%) |
Oct 04, 2013 | 3.618 | 3.682 | 3.607 | 3.673 | 58,540,256 | +0.06(+1.63%) |
Oct 03, 2013 | 3.695 | 3.701 | 3.594 | 3.614 | 73,587,200 | -0.08(-2.24%) |
Oct 02, 2013 | 3.680 | 3.735 | 3.663 | 3.697 | 93,746,376 | +0.02(+0.42%) |
Oct 01, 2013 | 3.619 | 3.683 | 3.619 | 3.682 | 59,169,216 | +0.06(+1.52%) |
Sep 30, 2013 | 3.618 | 3.642 | 3.597 | 3.626 | 78,894,880 | -0.03(-0.85%) |
Sep 27, 2013 | 3.666 | 3.706 | 3.642 | 3.657 | 58,137,428 | -0.02(-0.61%) |
Sep 26, 2013 | 3.675 | 3.730 | 3.670 | 3.680 | 60,447,944 | -0.02(-0.47%) |
Sep 25, 2013 | 3.675 | 3.701 | 3.632 | 3.697 | 100,018,136 | +0.03(+0.75%) |
Sep 24, 2013 | 3.670 | 3.709 | 3.632 | 3.670 | 74,784,160 | +0.01(+0.19%) |
Sep 23, 2013 | 3.664 | 3.694 | 3.621 | 3.663 | 80,997,736 | -0.00(-0.09%) |
Sep 20, 2013 | 3.701 | 3.731 | 3.666 | 3.666 | 163,134,432 | -0.02(-0.42%) |
Sep 19, 2013 | 3.785 | 3.796 | 3.675 | 3.682 | 98,530,456 | -0.08(-2.23%) |
Sep 18, 2013 | 3.718 | 3.790 | 3.718 | 3.765 | 75,916,000 | +0.02(+0.58%) |
Sep 17, 2013 | 3.771 | 3.801 | 3.704 | 3.744 | 89,022,976 | -0.01(-0.32%) |
Sep 16, 2013 | 3.841 | 3.842 | 3.747 | 3.756 | 86,088,688 | -0.06(-1.50%) |
Sep 13, 2013 | 3.794 | 3.823 | 3.750 | 3.813 | 74,518,136 | +0.02(+0.50%) |
Sep 12, 2013 | 3.837 | 3.853 | 3.768 | 3.794 | 115,116,112 | -0.05(-1.39%) |
Sep 11, 2013 | 3.854 | 3.865 | 3.832 | 3.847 | 65,394,024 | +0.00(+0.00%) |
Sep 10, 2013 | 3.813 | 3.873 | 3.785 | 3.847 | 100,399,344 | -0.02(-0.40%) |
Sep 09, 2013 | 3.858 | 3.879 | 3.842 | 3.863 | 60,444,792 | -0.01(-0.27%) |
Sep 06, 2013 | 3.851 | 3.903 | 3.809 | 3.873 | 82,380,832 | +0.05(+1.36%) |
Sep 05, 2013 | 3.847 | 3.847 | 3.803 | 3.822 | 87,286,448 | -0.03(-0.67%) |
Sep 04, 2013 | 3.863 | 3.908 | 3.847 | 3.847 | 79,957,968 | -0.02(-0.45%) |
Sep 03, 2013 | 3.885 | 3.922 | 3.853 | 3.865 | 79,437,248 | +0.01(+0.13%) |
Aug 30, 2013 | 3.875 | 3.882 | 3.835 | 3.860 | 70,188,640 | -0.03(-0.80%) |
Aug 29, 2013 | 3.892 | 3.920 | 3.865 | 3.891 | 63,980,872 | -0.02(-0.40%) |
Aug 28, 2013 | 3.806 | 3.913 | 3.804 | 3.906 | 106,252,432 | +0.11(+2.82%) |
Aug 27, 2013 | 3.811 | 3.866 | 3.787 | 3.799 | 96,750,912 | -0.05(-1.26%) |
Aug 26, 2013 | 3.863 | 3.911 | 3.844 | 3.847 | 101,022,432 | -0.02(-0.58%) |
Aug 23, 2013 | 3.839 | 3.879 | 3.813 | 3.870 | 127,740,408 | +0.03(+0.81%) |
Aug 22, 2013 | 4.008 | 4.015 | 3.768 | 3.839 | 391,653,856 | -0.55(-12.45%) |
Aug 21, 2013 | 4.480 | 4.499 | 4.360 | 4.385 | 136,263,152 | -0.08(-1.78%) |
Aug 20, 2013 | 4.469 | 4.495 | 4.417 | 4.464 | 61,831,064 | -0.01(-0.15%) |
Aug 19, 2013 | 4.544 | 4.583 | 4.458 | 4.471 | 68,237,112 | -0.09(-2.04%) |
Aug 16, 2013 | 4.483 | 4.590 | 4.478 | 4.564 | 87,335,448 | +0.08(+1.81%) |
Aug 15, 2013 | 4.623 | 4.637 | 4.463 | 4.483 | 87,084,312 | -0.21(-4.53%) |
Aug 14, 2013 | 4.711 | 4.720 | 4.656 | 4.696 | 60,012,924 | -0.02(-0.44%) |
Aug 13, 2013 | 4.668 | 4.765 | 4.659 | 4.716 | 104,153,264 | +0.10(+2.09%) |
Aug 12, 2013 | 4.608 | 4.638 | 4.580 | 4.620 | 50,625,280 | -0.01(-0.11%) |
Aug 09, 2013 | 4.618 | 4.682 | 4.578 | 4.625 | 64,539,000 | -0.02(-0.37%) |
Aug 08, 2013 | 4.646 | 4.653 | 4.571 | 4.642 | 57,650,224 | +0.03(+0.67%) |
Aug 07, 2013 | 4.554 | 4.615 | 4.532 | 4.611 | 46,469,668 | +0.04(+0.95%) |
Aug 06, 2013 | 4.680 | 4.685 | 4.563 | 4.568 | 62,167,364 | -0.10(-2.18%) |
Aug 05, 2013 | 4.621 | 4.691 | 4.621 | 4.670 | 49,957,404 | +0.01(+0.11%) |
Aug 02, 2013 | 4.539 | 4.799 | 4.533 | 4.665 | 174,682,624 | +0.13(+2.94%) |
Aug 01, 2013 | 4.456 | 4.554 | 4.440 | 4.532 | 55,126,268 | +0.10(+2.14%) |
Jul 31, 2013 | 4.457 | 4.523 | 4.418 | 4.437 | 104,494,768 | -0.02(-0.39%) |
Jul 30, 2013 | 4.452 | 4.501 | 4.435 | 4.454 | 75,894,544 | +0.02(+0.43%) |
Jul 29, 2013 | 4.485 | 4.525 | 4.425 | 4.435 | 52,437,208 | -0.06(-1.23%) |
Jul 26, 2013 | 4.494 | 4.501 | 4.452 | 4.490 | 43,169,240 | -0.04(-0.95%) |
Jul 25, 2013 | 4.499 | 4.540 | 4.456 | 4.533 | 63,388,504 | +0.02(+0.50%) |
Jul 24, 2013 | 4.463 | 4.516 | 4.454 | 4.511 | 65,131,448 | +0.07(+1.48%) |
Jul 23, 2013 | 4.426 | 4.499 | 4.426 | 4.445 | 64,846,756 | +0.04(+0.86%) |
Jul 22, 2013 | 4.347 | 4.438 | 4.343 | 4.407 | 82,374,472 | +0.06(+1.47%) |
Jul 19, 2013 | 4.497 | 4.511 | 4.330 | 4.343 | 144,080,720 | -0.21(-4.52%) |
Jul 18, 2013 | 4.533 | 4.566 | 4.480 | 4.549 | 61,802,196 | +0.01(+0.32%) |
Jul 17, 2013 | 4.540 | 4.577 | 4.499 | 4.534 | 96,097,904 | -0.04(-0.78%) |
Jul 16, 2013 | 4.563 | 4.582 | 4.525 | 4.570 | 62,963,848 | +0.01(+0.27%) |
Jul 15, 2013 | 4.549 | 4.568 | 4.511 | 4.558 | 47,870,048 | +0.03(+0.73%) |
Jul 12, 2013 | 4.559 | 4.577 | 4.509 | 4.525 | 65,655,484 | -0.03(-0.72%) |
Jul 11, 2013 | 4.532 | 4.585 | 4.490 | 4.558 | 116,581,096 | +0.08(+1.74%) |
Jul 10, 2013 | 4.506 | 4.615 | 4.440 | 4.480 | 192,268,336 | +0.08(+1.81%) |
Jul 09, 2013 | 4.414 | 4.426 | 4.368 | 4.400 | 56,959,120 | +0.05(+1.19%) |
Jul 08, 2013 | 4.442 | 4.469 | 4.338 | 4.349 | 64,513,380 | -0.07(-1.60%) |
Jul 05, 2013 | 4.369 | 4.449 | 4.354 | 4.419 | 74,156,144 | +0.07(+1.59%) |
Jul 03, 2013 | 4.298 | 4.366 | 4.278 | 4.350 | 43,332,936 | +0.03(+0.64%) |
Jul 02, 2013 | 4.300 | 4.355 | 4.283 | 4.323 | 59,581,904 | +0.02(+0.36%) |
Jul 01, 2013 | 4.311 | 4.336 | 4.285 | 4.307 | 57,773,164 | +0.02(+0.52%) |
Jun 28, 2013 | 4.241 | 4.305 | 4.229 | 4.285 | 91,939,848 | +0.01(+0.12%) |
Jun 27, 2013 | 4.165 | 4.279 | 4.162 | 4.279 | 89,867,392 | +0.13(+3.17%) |
Jun 26, 2013 | 4.179 | 4.234 | 4.133 | 4.148 | 83,880,936 | +0.03(+0.67%) |
Jun 25, 2013 | 4.098 | 4.195 | 4.096 | 4.120 | 83,562,984 | +0.07(+1.79%) |
Jun 24, 2013 | 4.136 | 4.146 | 4.006 | 4.048 | 92,583,232 | -0.12(-2.98%) |
Jun 21, 2013 | 4.309 | 4.328 | 4.165 | 4.172 | 136,877,536 | -0.10(-2.31%) |
Jun 20, 2013 | 4.426 | 4.426 | 4.245 | 4.271 | 103,102,152 | -0.12(-2.79%) |
Jun 19, 2013 | 4.390 | 4.469 | 4.371 | 4.393 | 100,300,448 | -0.00(-0.04%) |
Jun 18, 2013 | 4.349 | 4.414 | 4.342 | 4.395 | 66,527,104 | +0.05(+1.11%) |
Jun 17, 2013 | 4.298 | 4.376 | 4.293 | 4.347 | 76,644,352 | +0.07(+1.70%) |
Jun 14, 2013 | 4.307 | 4.335 | 4.241 | 4.274 | 56,430,408 | -0.03(-0.76%) |
Jun 13, 2013 | 4.281 | 4.368 | 4.250 | 4.307 | 79,406,200 | +0.00(+0.08%) |
Jun 12, 2013 | 4.266 | 4.404 | 4.266 | 4.304 | 128,445,704 | +0.12(+2.76%) |
Jun 11, 2013 | 4.193 | 4.253 | 4.162 | 4.188 | 72,401,960 | -0.04(-1.02%) |
Jun 10, 2013 | 4.260 | 4.287 | 4.205 | 4.231 | 81,986,056 | -0.06(-1.29%) |
Jun 07, 2013 | 4.203 | 4.286 | 4.191 | 4.286 | 74,348,744 | +0.10(+2.31%) |
Jun 06, 2013 | 4.181 | 4.245 | 4.096 | 4.190 | 87,679,368 | +0.01(+0.25%) |
Jun 05, 2013 | 4.241 | 4.260 | 4.167 | 4.179 | 91,846,008 | -0.07(-1.75%) |
Jun 04, 2013 | 4.292 | 4.354 | 4.219 | 4.253 | 98,246,488 | -0.05(-1.12%) |