Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 5.314 | 5.460 | 5.309 | 5.389 | 47,316,836 | +0.05(+1.01%) |
Nov 27, 2013 | 5.348 | 5.406 | 5.287 | 5.335 | 47,765,304 | -0.06(-1.19%) |
Nov 26, 2013 | 5.548 | 5.571 | 5.362 | 5.399 | 77,368,936 | -0.35(-6.11%) |
Nov 25, 2013 | 5.892 | 5.919 | 5.744 | 5.750 | 37,631,432 | -0.17(-2.80%) |
Nov 22, 2013 | 5.930 | 5.977 | 5.869 | 5.916 | 39,051,760 | +0.09(+1.51%) |
Nov 21, 2013 | 5.781 | 5.891 | 5.767 | 5.828 | 42,931,172 | +0.12(+2.07%) |
Nov 20, 2013 | 5.947 | 5.947 | 5.710 | 5.710 | 51,871,576 | -0.25(-4.14%) |
Nov 19, 2013 | 6.004 | 6.038 | 5.865 | 5.957 | 44,584,636 | -0.09(-1.56%) |
Nov 18, 2013 | 5.913 | 6.075 | 5.892 | 6.051 | 67,267,504 | +0.21(+3.65%) |
Nov 15, 2013 | 5.764 | 5.886 | 5.747 | 5.838 | 32,938,724 | +0.08(+1.41%) |
Nov 14, 2013 | 5.619 | 5.771 | 5.570 | 5.757 | 43,809,300 | +0.21(+3.72%) |
Nov 13, 2013 | 5.358 | 5.568 | 5.358 | 5.551 | 44,256,448 | +0.13(+2.37%) |
Nov 12, 2013 | 5.534 | 5.561 | 5.372 | 5.423 | 42,049,752 | -0.15(-2.61%) |
Nov 11, 2013 | 5.510 | 5.612 | 5.490 | 5.568 | 27,770,064 | +0.06(+1.17%) |
Nov 08, 2013 | 5.561 | 5.571 | 5.419 | 5.504 | 47,380,292 | -0.09(-1.63%) |
Nov 07, 2013 | 5.788 | 5.832 | 5.575 | 5.595 | 44,683,488 | -0.17(-2.99%) |
Nov 06, 2013 | 5.737 | 5.794 | 5.730 | 5.767 | 35,348,128 | +0.05(+0.89%) |
Nov 05, 2013 | 5.737 | 5.777 | 5.690 | 5.717 | 30,018,560 | -0.13(-2.20%) |
Nov 04, 2013 | 5.805 | 5.879 | 5.798 | 5.845 | 36,832,320 | +0.11(+1.89%) |
Nov 01, 2013 | 5.752 | 5.845 | 5.659 | 5.737 | 69,850,088 | -0.16(-2.64%) |
Oct 31, 2013 | 5.957 | 6.065 | 5.859 | 5.892 | 60,676,652 | -0.01(-0.11%) |
Oct 30, 2013 | 5.690 | 5.906 | 5.663 | 5.899 | 58,548,452 | +0.04(+0.69%) |
Oct 29, 2013 | 5.832 | 5.864 | 5.747 | 5.859 | 47,767,728 | -0.01(-0.12%) |
Oct 28, 2013 | 5.632 | 5.899 | 5.592 | 5.865 | 136,596,560 | +0.49(+9.05%) |
Oct 25, 2013 | 5.372 | 5.412 | 5.301 | 5.379 | 49,507,676 | +0.11(+2.12%) |
Oct 24, 2013 | 5.294 | 5.301 | 5.196 | 5.267 | 42,412,528 | -0.04(-0.69%) |
Oct 23, 2013 | 5.463 | 5.470 | 5.284 | 5.304 | 33,160,204 | -0.16(-2.91%) |
Oct 22, 2013 | 5.527 | 5.578 | 5.433 | 5.463 | 51,953,100 | -0.03(-0.49%) |
Oct 21, 2013 | 5.267 | 5.544 | 5.155 | 5.490 | 99,354,792 | +0.24(+4.57%) |
Oct 18, 2013 | 5.379 | 5.416 | 5.223 | 5.250 | 50,767,348 | -0.10(-1.96%) |
Oct 17, 2013 | 5.328 | 5.409 | 5.314 | 5.355 | 32,746,080 | +0.04(+0.83%) |
Oct 16, 2013 | 5.352 | 5.389 | 5.288 | 5.311 | 57,280,536 | +0.01(+0.13%) |
Oct 15, 2013 | 5.287 | 5.335 | 5.253 | 5.304 | 49,034,748 | -0.01(-0.19%) |
Oct 14, 2013 | 5.226 | 5.348 | 5.216 | 5.314 | 45,680,024 | +0.04(+0.70%) |
Oct 11, 2013 | 5.260 | 5.328 | 5.220 | 5.277 | 34,779,388 | -0.00(-0.06%) |
Oct 10, 2013 | 5.252 | 5.318 | 5.240 | 5.281 | 37,713,872 | +0.10(+1.96%) |
Oct 09, 2013 | 5.203 | 5.270 | 5.115 | 5.179 | 32,956,972 | -0.03(-0.58%) |
Oct 08, 2013 | 5.335 | 5.338 | 5.166 | 5.210 | 38,742,596 | -0.09(-1.66%) |
Oct 07, 2013 | 5.301 | 5.360 | 5.281 | 5.297 | 31,990,222 | -0.01(-0.19%) |
Oct 04, 2013 | 5.220 | 5.318 | 5.169 | 5.308 | 32,453,198 | -0.01(-0.13%) |
Oct 03, 2013 | 5.324 | 5.335 | 5.267 | 5.314 | 27,090,652 | -0.03(-0.57%) |
Oct 02, 2013 | 5.287 | 5.385 | 5.281 | 5.345 | 32,153,496 | +0.06(+1.15%) |
Oct 01, 2013 | 5.257 | 5.301 | 5.230 | 5.284 | 27,012,082 | +0.05(+0.90%) |
Sep 30, 2013 | 5.321 | 5.392 | 5.206 | 5.237 | 66,042,820 | +0.03(+0.58%) |
Sep 27, 2013 | 5.284 | 5.311 | 5.203 | 5.206 | 38,920,412 | -0.07(-1.35%) |
Sep 26, 2013 | 5.301 | 5.341 | 5.230 | 5.277 | 33,233,540 | +0.00(+0.00%) |
Sep 25, 2013 | 5.345 | 5.355 | 5.257 | 5.277 | 38,910,056 | -0.09(-1.70%) |
Sep 24, 2013 | 5.395 | 5.429 | 5.368 | 5.368 | 26,998,418 | -0.04(-0.81%) |
Sep 23, 2013 | 5.402 | 5.517 | 5.397 | 5.412 | 42,041,352 | +0.02(+0.44%) |
Sep 20, 2013 | 5.537 | 5.548 | 5.355 | 5.389 | 43,046,752 | -0.15(-2.63%) |
Sep 19, 2013 | 5.510 | 5.636 | 5.443 | 5.534 | 72,443,992 | +0.01(+0.24%) |
Sep 18, 2013 | 5.284 | 5.554 | 5.179 | 5.521 | 80,104,096 | +0.25(+4.75%) |
Sep 17, 2013 | 5.223 | 5.274 | 5.196 | 5.270 | 34,405,460 | +0.07(+1.43%) |
Sep 16, 2013 | 5.247 | 5.257 | 5.166 | 5.196 | 41,808,912 | +0.09(+1.79%) |
Sep 13, 2013 | 5.061 | 5.159 | 5.027 | 5.105 | 31,393,038 | +0.08(+1.55%) |
Sep 12, 2013 | 5.210 | 5.210 | 5.017 | 5.027 | 57,039,652 | -0.18(-3.38%) |
Sep 11, 2013 | 5.179 | 5.233 | 5.122 | 5.203 | 38,669,640 | +0.01(+0.20%) |
Sep 10, 2013 | 5.237 | 5.243 | 5.149 | 5.193 | 58,641,760 | +0.03(+0.59%) |
Sep 09, 2013 | 5.044 | 5.176 | 5.022 | 5.162 | 53,453,564 | +0.20(+4.09%) |
Sep 06, 2013 | 4.973 | 5.013 | 4.899 | 4.959 | 41,209,304 | +0.04(+0.76%) |
Sep 05, 2013 | 4.672 | 4.970 | 4.665 | 4.922 | 75,107,560 | +0.27(+5.89%) |
Sep 04, 2013 | 4.571 | 4.682 | 4.554 | 4.648 | 29,005,472 | +0.05(+1.10%) |
Sep 03, 2013 | 4.574 | 4.682 | 4.567 | 4.598 | 45,707,368 | +0.03(+0.59%) |
Aug 30, 2013 | 4.615 | 4.621 | 4.506 | 4.571 | 55,121,504 | -0.05(-1.17%) |
Aug 29, 2013 | 4.709 | 4.753 | 4.584 | 4.625 | 48,789,360 | -0.09(-2.01%) |
Aug 28, 2013 | 4.787 | 4.831 | 4.706 | 4.719 | 52,022,708 | -0.07(-1.48%) |
Aug 27, 2013 | 4.811 | 4.868 | 4.760 | 4.790 | 53,760,632 | -0.13(-2.68%) |
Aug 26, 2013 | 5.078 | 5.084 | 4.909 | 4.922 | 44,729,440 | -0.14(-2.80%) |
Aug 23, 2013 | 4.968 | 5.088 | 4.909 | 5.064 | 68,076,688 | +0.21(+4.32%) |
Aug 22, 2013 | 4.750 | 4.912 | 4.713 | 4.855 | 75,257,456 | +0.24(+5.28%) |
Aug 21, 2013 | 4.631 | 4.702 | 4.567 | 4.611 | 54,153,188 | -0.04(-0.80%) |
Aug 20, 2013 | 4.763 | 4.807 | 4.648 | 4.648 | 54,040,148 | -0.13(-2.69%) |
Aug 19, 2013 | 4.848 | 4.865 | 4.753 | 4.777 | 48,439,880 | -0.10(-2.08%) |
Aug 16, 2013 | 5.010 | 5.010 | 4.817 | 4.878 | 55,528,232 | -0.09(-1.90%) |
Aug 15, 2013 | 4.736 | 5.024 | 4.719 | 4.973 | 88,929,880 | +0.25(+5.37%) |
Aug 14, 2013 | 4.679 | 4.797 | 4.655 | 4.719 | 58,057,828 | +0.03(+0.65%) |
Aug 13, 2013 | 4.692 | 4.719 | 4.608 | 4.689 | 54,422,744 | -0.03(-0.64%) |
Aug 12, 2013 | 4.892 | 4.986 | 4.699 | 4.719 | 69,094,008 | -0.11(-2.24%) |
Aug 09, 2013 | 4.736 | 4.841 | 4.699 | 4.828 | 45,854,244 | +0.11(+2.44%) |
Aug 08, 2013 | 4.611 | 4.750 | 4.537 | 4.713 | 43,583,064 | +0.19(+4.11%) |
Aug 07, 2013 | 4.513 | 4.608 | 4.503 | 4.527 | 30,191,788 | -0.02(-0.52%) |
Aug 06, 2013 | 4.631 | 4.659 | 4.523 | 4.550 | 40,784,432 | -0.08(-1.75%) |
Aug 05, 2013 | 4.753 | 4.757 | 4.625 | 4.631 | 39,070,988 | -0.14(-2.97%) |
Aug 02, 2013 | 4.753 | 4.861 | 4.716 | 4.773 | 36,732,956 | +0.01(+0.14%) |
Aug 01, 2013 | 4.750 | 4.801 | 4.699 | 4.767 | 43,086,180 | +0.16(+3.37%) |
Jul 31, 2013 | 4.618 | 4.669 | 4.530 | 4.611 | 52,437,340 | -0.03(-0.66%) |
Jul 30, 2013 | 4.767 | 4.777 | 4.618 | 4.642 | 38,140,552 | -0.13(-2.69%) |
Jul 29, 2013 | 4.875 | 4.888 | 4.719 | 4.770 | 45,288,260 | -0.12(-2.42%) |
Jul 26, 2013 | 4.936 | 4.936 | 4.821 | 4.888 | 40,477,596 | -0.02(-0.41%) |
Jul 25, 2013 | 4.821 | 4.915 | 4.797 | 4.909 | 59,396,324 | +0.07(+1.47%) |
Jul 24, 2013 | 4.949 | 4.988 | 4.773 | 4.838 | 57,670,032 | -0.11(-2.25%) |
Jul 23, 2013 | 4.865 | 4.976 | 4.855 | 4.949 | 62,519,888 | +0.11(+2.23%) |
Jul 22, 2013 | 4.757 | 4.888 | 4.743 | 4.841 | 53,605,548 | +0.12(+2.58%) |
Jul 19, 2013 | 4.750 | 4.810 | 4.702 | 4.719 | 48,858,756 | -0.07(-1.41%) |
Jul 18, 2013 | 4.709 | 4.828 | 4.709 | 4.787 | 73,005,960 | +0.08(+1.80%) |
Jul 17, 2013 | 4.645 | 4.736 | 4.631 | 4.702 | 74,886,504 | +0.17(+3.64%) |
Jul 16, 2013 | 4.533 | 4.544 | 4.459 | 4.537 | 47,605,284 | +0.01(+0.22%) |
Jul 15, 2013 | 4.429 | 4.550 | 4.412 | 4.527 | 48,625,580 | +0.11(+2.61%) |
Jul 12, 2013 | 4.418 | 4.550 | 4.381 | 4.412 | 83,160,952 | -0.05(-1.14%) |
Jul 11, 2013 | 4.314 | 4.493 | 4.251 | 4.462 | 101,076,528 | +0.31(+7.40%) |
Jul 10, 2013 | 4.151 | 4.229 | 4.138 | 4.155 | 53,537,484 | +0.00(+0.00%) |
Jul 09, 2013 | 4.178 | 4.172 | 4.101 | 4.155 | 42,140,940 | +0.05(+1.32%) |
Jul 08, 2013 | 4.168 | 4.185 | 4.087 | 4.101 | 58,603,248 | -0.04(-0.98%) |
Jul 05, 2013 | 4.354 | 4.378 | 4.067 | 4.141 | 121,520,384 | -0.27(-6.13%) |
Jul 03, 2013 | 4.236 | 4.503 | 4.229 | 4.412 | 123,001,792 | +0.08(+1.87%) |
Jul 02, 2013 | 4.476 | 4.510 | 4.239 | 4.331 | 86,491,920 | -0.16(-3.61%) |
Jul 01, 2013 | 4.520 | 4.547 | 4.432 | 4.493 | 45,559,392 | -0.04(-0.89%) |
Jun 28, 2013 | 4.520 | 4.560 | 4.435 | 4.533 | 65,232,488 | -0.11(-2.40%) |
Jun 27, 2013 | 4.642 | 4.682 | 4.598 | 4.645 | 38,810,984 | +0.02(+0.51%) |
Jun 26, 2013 | 4.594 | 4.689 | 4.571 | 4.621 | 53,127,260 | +0.08(+1.79%) |
Jun 25, 2013 | 4.631 | 4.638 | 4.479 | 4.540 | 62,127,588 | +0.04(+0.83%) |
Jun 24, 2013 | 4.547 | 4.567 | 4.378 | 4.503 | 68,040,000 | -0.16(-3.48%) |
Jun 21, 2013 | 4.713 | 4.723 | 4.618 | 4.665 | 68,266,656 | -0.09(-1.92%) |
Jun 20, 2013 | 4.760 | 4.895 | 4.692 | 4.757 | 111,888,464 | -0.23(-4.61%) |
Jun 19, 2013 | 5.162 | 5.226 | 4.963 | 4.986 | 68,398,816 | -0.21(-4.10%) |
Jun 18, 2013 | 5.179 | 5.260 | 5.149 | 5.199 | 48,918,500 | -0.09(-1.66%) |
Jun 17, 2013 | 5.352 | 5.392 | 5.220 | 5.287 | 55,665,500 | +0.00(+0.00%) |
Jun 14, 2013 | 5.500 | 5.507 | 5.267 | 5.287 | 43,626,080 | -0.24(-4.40%) |
Jun 13, 2013 | 5.301 | 5.556 | 5.291 | 5.531 | 47,473,432 | +0.23(+4.34%) |
Jun 12, 2013 | 5.521 | 5.544 | 5.264 | 5.301 | 49,779,376 | -0.17(-3.15%) |
Jun 11, 2013 | 5.450 | 5.548 | 5.372 | 5.473 | 46,666,440 | -0.16(-2.76%) |
Jun 10, 2013 | 5.622 | 5.659 | 5.566 | 5.629 | 31,257,604 | +0.00(+0.00%) |
Jun 07, 2013 | 5.663 | 5.744 | 5.595 | 5.629 | 46,374,116 | -0.19(-3.31%) |
Jun 06, 2013 | 5.737 | 5.825 | 5.723 | 5.821 | 31,150,820 | +0.05(+0.82%) |
Jun 05, 2013 | 6.018 | 6.038 | 5.774 | 5.774 | 48,075,904 | -0.23(-3.88%) |
Jun 04, 2013 | 6.089 | 6.095 | 5.965 | 6.007 | 29,293,268 | -0.08(-1.39%) |
Jun 03, 2013 | 5.974 | 6.104 | 5.967 | 6.092 | 37,032,032 | +0.08(+1.41%) |
May 31, 2013 | 6.099 | 6.139 | 5.936 | 6.007 | 61,517,016 | -0.15(-2.36%) |
May 30, 2013 | 6.018 | 6.264 | 5.984 | 6.153 | 37,832,060 | +0.09(+1.56%) |
May 29, 2013 | 6.116 | 6.170 | 6.026 | 6.058 | 37,282,448 | -0.12(-1.97%) |
May 28, 2013 | 6.200 | 6.258 | 6.156 | 6.180 | 36,172,188 | +0.03(+0.44%) |
May 24, 2013 | 6.170 | 6.214 | 6.082 | 6.153 | 29,940,596 | +0.03(+0.50%) |
May 23, 2013 | 6.089 | 6.173 | 6.038 | 6.122 | 39,300,372 | -0.08(-1.36%) |
May 22, 2013 | 6.386 | 6.464 | 6.156 | 6.207 | 57,943,124 | -0.21(-3.22%) |
May 21, 2013 | 6.362 | 6.481 | 6.291 | 6.413 | 39,428,388 | +0.02(+0.32%) |
May 20, 2013 | 6.325 | 6.393 | 6.244 | 6.393 | 28,739,916 | +0.06(+0.96%) |
May 17, 2013 | 6.318 | 6.406 | 6.281 | 6.332 | 30,318,578 | +0.05(+0.81%) |
May 16, 2013 | 6.295 | 6.410 | 6.244 | 6.281 | 34,189,244 | +0.01(+0.16%) |
May 15, 2013 | 6.247 | 6.317 | 6.217 | 6.271 | 33,026,966 | -0.10(-1.54%) |
May 13, 2013 | 6.369 | 6.386 | 6.281 | 6.369 | 30,096,372 | -0.01(-0.16%) |
May 10, 2013 | 6.474 | 6.474 | 6.308 | 6.379 | 34,170,536 | -0.10(-1.56%) |
May 09, 2013 | 6.498 | 6.609 | 6.450 | 6.481 | 36,119,308 | -0.04(-0.67%) |
May 08, 2013 | 6.599 | 6.643 | 6.471 | 6.525 | 36,361,168 | -0.06(-0.92%) |
May 07, 2013 | 6.501 | 6.613 | 6.450 | 6.585 | 40,251,128 | +0.10(+1.56%) |
May 06, 2013 | 6.403 | 6.508 | 6.359 | 6.484 | 33,787,260 | +0.06(+1.00%) |
May 03, 2013 | 6.535 | 6.504 | 6.410 | 6.420 | 43,831,180 | -0.04(-0.68%) |
May 02, 2013 | 6.389 | 6.531 | 6.351 | 6.464 | 43,049,172 | +0.14(+2.25%) |
May 01, 2013 | 6.437 | 6.474 | 6.312 | 6.322 | 43,236,168 | -0.15(-2.35%) |
Apr 30, 2013 | 6.349 | 6.498 | 6.343 | 6.474 | 54,472,528 | +0.01(+0.20%) |
Apr 29, 2013 | 6.384 | 6.505 | 6.364 | 6.461 | 107,355,536 | +0.41(+6.71%) |
Apr 26, 2013 | 5.977 | 6.115 | 6.028 | 6.055 | 44,305,540 | +0.02(+0.39%) |
Apr 25, 2013 | 6.048 | 6.102 | 5.954 | 6.031 | 65,083,388 | -0.02(-0.39%) |
Apr 24, 2013 | 5.903 | 6.071 | 5.893 | 6.055 | 76,808,632 | +0.17(+2.97%) |
Apr 23, 2013 | 5.699 | 5.954 | 5.645 | 5.880 | 84,035,776 | +0.21(+3.67%) |
Apr 22, 2013 | 5.564 | 5.678 | 5.490 | 5.672 | 65,589,092 | +0.12(+2.24%) |
Apr 19, 2013 | 5.534 | 5.571 | 5.430 | 5.547 | 55,503,380 | +0.24(+4.42%) |
Apr 18, 2013 | 5.205 | 5.353 | 5.138 | 5.312 | 42,382,560 | +0.12(+2.39%) |
Apr 17, 2013 | 5.346 | 5.349 | 5.138 | 5.188 | 54,974,280 | -0.20(-3.68%) |
Apr 16, 2013 | 5.380 | 5.433 | 5.286 | 5.386 | 32,350,846 | +0.07(+1.39%) |
Apr 15, 2013 | 5.474 | 5.474 | 5.272 | 5.312 | 52,580,192 | -0.26(-4.64%) |
Apr 12, 2013 | 5.595 | 5.635 | 5.453 | 5.571 | 39,656,336 | -0.07(-1.25%) |
Apr 11, 2013 | 5.746 | 5.756 | 5.608 | 5.642 | 36,814,632 | -0.13(-2.27%) |
Apr 10, 2013 | 5.725 | 5.868 | 5.725 | 5.772 | 46,661,072 | +0.08(+1.48%) |
Apr 09, 2013 | 5.440 | 5.722 | 5.400 | 5.689 | 49,129,560 | +0.28(+5.22%) |
Apr 08, 2013 | 5.494 | 5.494 | 5.380 | 5.406 | 26,130,044 | -0.09(-1.65%) |
Apr 05, 2013 | 5.370 | 5.517 | 5.349 | 5.497 | 31,841,972 | +0.08(+1.42%) |
Apr 04, 2013 | 5.511 | 5.517 | 5.398 | 5.420 | 32,684,122 | -0.03(-0.49%) |
Apr 03, 2013 | 5.413 | 5.487 | 5.380 | 5.447 | 38,079,156 | +0.02(+0.37%) |
Apr 02, 2013 | 5.527 | 5.544 | 5.410 | 5.427 | 25,584,218 | -0.09(-1.58%) |
Apr 01, 2013 | 5.568 | 5.574 | 5.505 | 5.514 | 20,128,712 | -0.05(-0.91%) |
Mar 28, 2013 | 5.648 | 5.652 | 5.527 | 5.564 | 24,053,208 | -0.06(-1.07%) |
Mar 27, 2013 | 5.563 | 5.648 | 5.524 | 5.625 | 40,258,296 | -0.00(-0.06%) |
Mar 26, 2013 | 5.673 | 5.722 | 5.581 | 5.628 | 33,048,816 | +0.00(+0.06%) |
Mar 25, 2013 | 5.668 | 5.709 | 5.588 | 5.625 | 29,384,630 | -0.03(-0.59%) |
Mar 22, 2013 | 5.672 | 5.709 | 5.631 | 5.658 | 25,906,286 | -0.01(-0.18%) |
Mar 21, 2013 | 5.772 | 5.793 | 5.662 | 5.668 | 33,983,004 | -0.11(-1.86%) |
Mar 20, 2013 | 5.867 | 5.890 | 5.769 | 5.776 | 40,577,356 | -0.12(-1.99%) |
Mar 19, 2013 | 5.952 | 6.021 | 5.786 | 5.893 | 53,731,908 | -0.08(-1.35%) |
Mar 18, 2013 | 5.843 | 6.014 | 5.833 | 5.974 | 70,377,384 | -0.01(-0.11%) |
Mar 15, 2013 | 5.887 | 5.994 | 5.831 | 5.981 | 71,216,800 | +0.14(+2.36%) |
Mar 14, 2013 | 5.809 | 5.868 | 5.722 | 5.843 | 51,469,460 | +0.07(+1.16%) |
Mar 13, 2013 | 5.903 | 5.910 | 5.749 | 5.776 | 48,146,568 | -0.06(-1.04%) |
Mar 12, 2013 | 5.940 | 5.947 | 5.754 | 5.836 | 46,224,524 | +0.09(+1.64%) |
Mar 11, 2013 | 5.658 | 5.762 | 5.630 | 5.742 | 50,191,848 | -0.03(-0.52%) |
Mar 08, 2013 | 5.900 | 5.910 | 5.680 | 5.772 | 68,591,008 | -0.12(-2.11%) |
Mar 07, 2013 | 5.793 | 6.061 | 5.746 | 5.897 | 145,269,456 | +0.30(+5.28%) |
Mar 06, 2013 | 5.447 | 5.625 | 5.336 | 5.601 | 178,161,232 | +0.74(+15.11%) |
Mar 05, 2013 | 4.839 | 4.943 | 4.836 | 4.866 | 34,600,896 | +0.01(+0.28%) |
Mar 04, 2013 | 4.963 | 4.963 | 4.839 | 4.852 | 43,556,752 | -0.11(-2.17%) |
Mar 01, 2013 | 4.859 | 4.987 | 4.842 | 4.960 | 46,216,220 | +0.03(+0.68%) |
Feb 28, 2013 | 4.943 | 4.983 | 4.913 | 4.926 | 39,693,744 | -0.08(-1.54%) |
Feb 27, 2013 | 5.007 | 5.061 | 4.909 | 5.003 | 51,075,280 | +0.01(+0.13%) |
Feb 26, 2013 | 4.943 | 5.020 | 4.899 | 4.997 | 58,882,032 | -0.01(-0.20%) |
Feb 25, 2013 | 5.101 | 5.158 | 5.005 | 5.007 | 54,755,896 | -0.12(-2.29%) |
Feb 22, 2013 | 5.148 | 5.155 | 5.047 | 5.124 | 53,209,736 | +0.02(+0.46%) |
Feb 21, 2013 | 5.272 | 5.272 | 5.094 | 5.101 | 67,357,600 | -0.19(-3.56%) |
Feb 20, 2013 | 5.477 | 5.480 | 5.272 | 5.289 | 67,293,680 | -0.18(-3.32%) |
Feb 19, 2013 | 5.477 | 5.514 | 5.447 | 5.470 | 49,668,500 | +0.11(+2.07%) |
Feb 15, 2013 | 5.403 | 5.413 | 5.339 | 5.359 | 34,275,100 | -0.05(-0.93%) |
Feb 14, 2013 | 5.406 | 5.438 | 5.359 | 5.410 | 36,033,708 | -0.01(-0.25%) |
Feb 13, 2013 | 5.450 | 5.477 | 5.376 | 5.423 | 42,073,172 | +0.03(+0.56%) |
Feb 12, 2013 | 5.333 | 5.413 | 5.286 | 5.393 | 40,751,172 | +0.08(+1.58%) |
Feb 11, 2013 | 5.440 | 5.440 | 5.292 | 5.309 | 47,530,956 | -0.12(-2.29%) |
Feb 08, 2013 | 5.474 | 5.482 | 5.393 | 5.433 | 59,371,424 | -0.03(-0.61%) |
Feb 07, 2013 | 5.682 | 5.682 | 5.443 | 5.467 | 68,688,088 | -0.07(-1.33%) |
Feb 06, 2013 | 5.541 | 5.621 | 5.500 | 5.541 | 76,510,152 | -0.51(-8.49%) |
Feb 04, 2013 | 6.152 | 6.162 | 6.051 | 6.055 | 58,620,484 | -0.21(-3.43%) |
Feb 01, 2013 | 6.273 | 6.296 | 6.202 | 6.269 | 37,610,372 | +0.13(+2.13%) |
Jan 31, 2013 | 6.149 | 6.169 | 6.085 | 6.139 | 61,320,612 | -0.10(-1.56%) |
Jan 30, 2013 | 6.293 | 6.313 | 6.155 | 6.236 | 79,141,264 | -0.31(-4.72%) |
Jan 29, 2013 | 6.541 | 6.565 | 6.427 | 6.545 | 35,130,860 | -0.01(-0.10%) |
Jan 28, 2013 | 6.676 | 6.686 | 6.548 | 6.552 | 26,999,314 | -0.10(-1.51%) |
Jan 25, 2013 | 6.592 | 6.780 | 6.568 | 6.652 | 33,242,592 | +0.06(+0.87%) |
Jan 24, 2013 | 6.582 | 6.629 | 6.530 | 6.595 | 34,950,644 | +0.08(+1.18%) |
Jan 23, 2013 | 6.565 | 6.595 | 6.498 | 6.518 | 28,046,598 | -0.04(-0.56%) |
Jan 22, 2013 | 6.444 | 6.568 | 6.417 | 6.555 | 31,296,464 | -0.00(-0.05%) |
Jan 18, 2013 | 6.622 | 6.689 | 6.535 | 6.558 | 34,611,864 | -0.03(-0.51%) |
Jan 17, 2013 | 6.666 | 6.676 | 6.578 | 6.592 | 24,952,260 | -0.04(-0.61%) |
Jan 16, 2013 | 6.582 | 6.639 | 6.555 | 6.632 | 27,992,040 | -0.03(-0.45%) |
Jan 15, 2013 | 6.676 | 6.703 | 6.615 | 6.662 | 32,485,326 | +0.05(+0.71%) |
Jan 14, 2013 | 6.770 | 6.802 | 6.592 | 6.615 | 40,361,504 | -0.06(-0.86%) |
Jan 11, 2013 | 6.662 | 6.706 | 6.615 | 6.672 | 32,020,552 | -0.05(-0.70%) |
Jan 10, 2013 | 6.627 | 6.760 | 6.548 | 6.719 | 51,071,576 | +0.12(+1.83%) |
Jan 09, 2013 | 6.568 | 6.659 | 6.545 | 6.599 | 45,012,224 | -0.00(-0.05%) |
Jan 08, 2013 | 6.636 | 6.652 | 6.501 | 6.602 | 45,154,680 | -0.18(-2.63%) |
Jan 07, 2013 | 6.743 | 6.797 | 6.719 | 6.780 | 40,085,536 | -0.06(-0.88%) |
Jan 04, 2013 | 6.760 | 6.884 | 6.706 | 6.840 | 43,797,572 | +0.13(+2.00%) |
Jan 03, 2013 | 6.595 | 6.770 | 6.565 | 6.706 | 39,265,088 | +0.12(+1.89%) |
Jan 02, 2013 | 6.592 | 6.602 | 6.501 | 6.582 | 44,712,920 | +0.04(+0.67%) |
Dec 31, 2012 | 6.353 | 6.544 | 6.283 | 6.538 | 42,339,948 | +0.13(+2.10%) |
Dec 28, 2012 | 6.384 | 6.463 | 6.347 | 6.404 | 36,416,412 | -0.06(-0.99%) |
Dec 27, 2012 | 6.501 | 6.528 | 6.347 | 6.468 | 51,088,024 | -0.13(-1.93%) |
Dec 26, 2012 | 6.736 | 6.803 | 6.575 | 6.595 | 32,181,152 | -0.05(-0.76%) |
Dec 24, 2012 | 6.659 | 6.696 | 6.605 | 6.646 | 12,833,697 | -0.06(-0.90%) |
Dec 21, 2012 | 6.666 | 6.746 | 6.649 | 6.706 | 46,281,384 | -0.20(-2.96%) |
Dec 20, 2012 | 6.761 | 6.928 | 6.760 | 6.911 | 59,165,864 | +0.13(+1.98%) |
Dec 19, 2012 | 6.719 | 6.857 | 6.696 | 6.777 | 81,563,696 | +0.22(+3.33%) |
Dec 18, 2012 | 6.481 | 6.585 | 6.464 | 6.558 | 48,575,032 | +0.03(+0.51%) |
Dec 17, 2012 | 6.447 | 6.540 | 6.431 | 6.525 | 42,288,904 | -0.03(-0.41%) |
Dec 14, 2012 | 6.474 | 6.615 | 6.441 | 6.552 | 58,216,556 | +0.22(+3.50%) |
Dec 13, 2012 | 6.417 | 6.461 | 6.300 | 6.330 | 53,930,868 | -0.15(-2.28%) |
Dec 12, 2012 | 6.478 | 6.515 | 6.409 | 6.478 | 35,327,072 | -0.02(-0.26%) |
Dec 11, 2012 | 6.481 | 6.533 | 6.461 | 6.494 | 50,871,952 | +0.08(+1.20%) |
Dec 10, 2012 | 6.306 | 6.437 | 6.273 | 6.417 | 35,771,808 | +0.12(+1.95%) |
Dec 07, 2012 | 6.212 | 6.327 | 6.179 | 6.295 | 35,868,884 | +0.12(+1.99%) |
Dec 06, 2012 | 6.175 | 6.212 | 6.125 | 6.172 | 28,947,452 | +0.00(+0.05%) |
Dec 05, 2012 | 6.095 | 6.209 | 6.075 | 6.169 | 39,568,472 | +0.11(+1.89%) |