Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 4.693 | 4.734 | 4.734 | 4.734 | 20,191,274 | +0.04(+0.88%) |
Dec 30, 2013 | 4.693 | 4.755 | 4.665 | 4.693 | 33,327,524 | -0.00(-0.07%) |
Dec 27, 2013 | 4.604 | 4.703 | 4.597 | 4.696 | 33,586,764 | +0.06(+1.26%) |
Dec 26, 2013 | 4.648 | 4.669 | 4.604 | 4.638 | 32,805,130 | -0.05(-1.17%) |
Dec 24, 2013 | 4.631 | 4.700 | 4.561 | 4.693 | 17,599,542 | +0.03(+0.66%) |
Dec 23, 2013 | 4.590 | 4.686 | 4.586 | 4.662 | 30,056,232 | +0.08(+1.72%) |
Dec 20, 2013 | 4.576 | 4.614 | 4.538 | 4.583 | 52,996,228 | -0.08(-1.69%) |
Dec 19, 2013 | 4.624 | 4.717 | 4.576 | 4.662 | 37,512,912 | -0.05(-1.02%) |
Dec 18, 2013 | 4.645 | 4.738 | 4.580 | 4.710 | 45,094,668 | +0.05(+1.18%) |
Dec 17, 2013 | 4.703 | 4.714 | 4.621 | 4.655 | 31,236,242 | -0.05(-1.17%) |
Dec 16, 2013 | 4.765 | 4.810 | 4.707 | 4.710 | 31,978,812 | +0.01(+0.15%) |
Dec 13, 2013 | 4.643 | 4.718 | 4.624 | 4.703 | 38,454,520 | +0.09(+1.86%) |
Dec 12, 2013 | 4.624 | 4.659 | 4.590 | 4.617 | 43,870,856 | +0.00(+0.00%) |
Dec 11, 2013 | 4.765 | 4.779 | 4.580 | 4.617 | 56,167,272 | -0.19(-3.93%) |
Dec 10, 2013 | 4.827 | 4.851 | 4.793 | 4.806 | 35,577,668 | +0.04(+0.87%) |
Dec 09, 2013 | 4.837 | 4.844 | 4.751 | 4.765 | 40,094,132 | -0.01(-0.22%) |
Dec 06, 2013 | 4.841 | 4.878 | 4.727 | 4.775 | 54,753,376 | -0.01(-0.22%) |
Dec 05, 2013 | 4.799 | 4.909 | 4.765 | 4.786 | 45,763,312 | -0.03(-0.64%) |
Dec 04, 2013 | 4.810 | 4.841 | 4.762 | 4.817 | 56,624,388 | -0.04(-0.78%) |
Dec 03, 2013 | 4.762 | 4.975 | 4.758 | 4.854 | 75,418,208 | -0.02(-0.49%) |
Dec 02, 2013 | 4.975 | 4.992 | 4.803 | 4.878 | 154,432,736 | -0.60(-10.92%) |
Nov 29, 2013 | 5.401 | 5.548 | 5.396 | 5.476 | 46,560,556 | +0.05(+1.01%) |
Nov 27, 2013 | 5.435 | 5.493 | 5.373 | 5.421 | 47,001,856 | -0.07(-1.19%) |
Nov 26, 2013 | 5.638 | 5.662 | 5.449 | 5.487 | 76,132,328 | -0.36(-6.11%) |
Nov 25, 2013 | 5.988 | 6.016 | 5.837 | 5.844 | 37,029,956 | -0.17(-2.80%) |
Nov 22, 2013 | 6.026 | 6.074 | 5.964 | 6.012 | 38,427,584 | +0.09(+1.51%) |
Nov 21, 2013 | 5.875 | 5.986 | 5.861 | 5.923 | 42,244,992 | +0.12(+2.07%) |
Nov 20, 2013 | 6.043 | 6.043 | 5.803 | 5.803 | 51,042,496 | -0.25(-4.14%) |
Nov 19, 2013 | 6.102 | 6.136 | 5.961 | 6.053 | 43,872,024 | -0.10(-1.56%) |
Nov 18, 2013 | 6.009 | 6.174 | 5.988 | 6.150 | 66,192,344 | +0.22(+3.65%) |
Nov 15, 2013 | 5.858 | 5.981 | 5.840 | 5.933 | 32,412,254 | +0.08(+1.41%) |
Nov 14, 2013 | 5.710 | 5.864 | 5.660 | 5.851 | 43,109,080 | +0.21(+3.72%) |
Nov 13, 2013 | 5.445 | 5.658 | 5.445 | 5.641 | 43,549,084 | +0.13(+2.37%) |
Nov 12, 2013 | 5.624 | 5.651 | 5.459 | 5.511 | 41,377,656 | -0.15(-2.61%) |
Nov 11, 2013 | 5.600 | 5.703 | 5.579 | 5.658 | 27,326,206 | +0.07(+1.17%) |
Nov 08, 2013 | 5.651 | 5.662 | 5.507 | 5.593 | 46,622,996 | -0.09(-1.63%) |
Nov 07, 2013 | 5.882 | 5.926 | 5.665 | 5.686 | 43,969,300 | -0.18(-2.99%) |
Nov 06, 2013 | 5.830 | 5.889 | 5.823 | 5.861 | 34,783,144 | +0.05(+0.89%) |
Nov 05, 2013 | 5.830 | 5.871 | 5.782 | 5.809 | 29,538,764 | -0.13(-2.20%) |
Nov 04, 2013 | 5.899 | 5.974 | 5.892 | 5.940 | 36,243,620 | +0.11(+1.89%) |
Nov 01, 2013 | 5.846 | 5.940 | 5.751 | 5.830 | 68,733,656 | -0.16(-2.64%) |
Oct 31, 2013 | 6.053 | 6.163 | 5.954 | 5.988 | 59,706,840 | -0.01(-0.11%) |
Oct 30, 2013 | 5.782 | 6.002 | 5.755 | 5.995 | 57,612,656 | +0.04(+0.69%) |
Oct 29, 2013 | 5.926 | 5.959 | 5.840 | 5.954 | 47,004,244 | -0.01(-0.12%) |
Oct 28, 2013 | 5.724 | 5.995 | 5.682 | 5.961 | 134,413,296 | +0.49(+9.05%) |
Oct 25, 2013 | 5.459 | 5.500 | 5.387 | 5.466 | 48,716,380 | +0.11(+2.12%) |
Oct 24, 2013 | 5.380 | 5.387 | 5.280 | 5.353 | 41,734,636 | -0.04(-0.69%) |
Oct 23, 2013 | 5.552 | 5.559 | 5.370 | 5.390 | 32,630,194 | -0.16(-2.91%) |
Oct 22, 2013 | 5.617 | 5.669 | 5.521 | 5.552 | 51,122,716 | -0.03(-0.49%) |
Oct 21, 2013 | 5.353 | 5.634 | 5.239 | 5.579 | 97,766,776 | +0.24(+4.57%) |
Oct 18, 2013 | 5.466 | 5.504 | 5.308 | 5.335 | 49,955,916 | -0.11(-1.96%) |
Oct 17, 2013 | 5.414 | 5.497 | 5.401 | 5.442 | 32,222,690 | +0.04(+0.83%) |
Oct 16, 2013 | 5.438 | 5.476 | 5.374 | 5.397 | 56,365,004 | +0.01(+0.13%) |
Oct 15, 2013 | 5.373 | 5.421 | 5.339 | 5.390 | 48,251,008 | -0.01(-0.19%) |
Oct 14, 2013 | 5.311 | 5.435 | 5.301 | 5.401 | 44,949,908 | +0.04(+0.70%) |
Oct 11, 2013 | 5.346 | 5.414 | 5.304 | 5.363 | 34,223,500 | -0.00(-0.06%) |
Oct 10, 2013 | 5.337 | 5.404 | 5.325 | 5.366 | 37,111,076 | +0.10(+1.96%) |
Oct 09, 2013 | 5.287 | 5.356 | 5.198 | 5.263 | 32,430,212 | -0.03(-0.58%) |
Oct 08, 2013 | 5.421 | 5.425 | 5.250 | 5.294 | 38,123,364 | -0.09(-1.66%) |
Oct 07, 2013 | 5.387 | 5.447 | 5.366 | 5.383 | 31,478,912 | -0.01(-0.19%) |
Oct 04, 2013 | 5.304 | 5.404 | 5.253 | 5.394 | 31,934,488 | -0.01(-0.13%) |
Oct 03, 2013 | 5.411 | 5.421 | 5.353 | 5.401 | 26,657,654 | -0.03(-0.57%) |
Oct 02, 2013 | 5.373 | 5.473 | 5.366 | 5.432 | 31,639,576 | +0.06(+1.15%) |
Oct 01, 2013 | 5.342 | 5.387 | 5.315 | 5.370 | 26,580,338 | +0.05(+0.90%) |
Sep 30, 2013 | 5.408 | 5.480 | 5.291 | 5.322 | 64,987,236 | +0.03(+0.58%) |
Sep 27, 2013 | 5.370 | 5.397 | 5.287 | 5.291 | 38,298,336 | -0.07(-1.35%) |
Sep 26, 2013 | 5.387 | 5.428 | 5.315 | 5.363 | 32,702,358 | +0.00(+0.00%) |
Sep 25, 2013 | 5.432 | 5.442 | 5.342 | 5.363 | 38,288,144 | -0.09(-1.70%) |
Sep 24, 2013 | 5.483 | 5.517 | 5.456 | 5.456 | 26,566,894 | -0.04(-0.81%) |
Sep 23, 2013 | 5.490 | 5.607 | 5.485 | 5.500 | 41,369,392 | +0.02(+0.44%) |
Sep 20, 2013 | 5.627 | 5.638 | 5.442 | 5.476 | 42,358,720 | -0.15(-2.63%) |
Sep 19, 2013 | 5.600 | 5.727 | 5.531 | 5.624 | 71,286,096 | +0.01(+0.24%) |
Sep 18, 2013 | 5.370 | 5.645 | 5.263 | 5.610 | 78,823,768 | +0.25(+4.75%) |
Sep 17, 2013 | 5.308 | 5.359 | 5.280 | 5.356 | 33,855,544 | +0.08(+1.43%) |
Sep 16, 2013 | 5.332 | 5.342 | 5.250 | 5.280 | 41,140,668 | +0.09(+1.79%) |
Sep 13, 2013 | 5.143 | 5.243 | 5.109 | 5.188 | 30,891,272 | +0.08(+1.55%) |
Sep 12, 2013 | 5.294 | 5.294 | 5.098 | 5.109 | 56,127,968 | -0.18(-3.38%) |
Sep 11, 2013 | 5.263 | 5.318 | 5.205 | 5.287 | 38,051,568 | +0.01(+0.20%) |
Sep 10, 2013 | 5.322 | 5.329 | 5.232 | 5.277 | 57,704,472 | +0.03(+0.59%) |
Sep 09, 2013 | 5.126 | 5.260 | 5.104 | 5.246 | 52,599,200 | +0.21(+4.09%) |
Sep 06, 2013 | 5.054 | 5.095 | 4.978 | 5.040 | 40,550,644 | +0.04(+0.76%) |
Sep 05, 2013 | 4.748 | 5.050 | 4.741 | 5.002 | 73,907,096 | +0.28(+5.89%) |
Sep 04, 2013 | 4.645 | 4.758 | 4.628 | 4.724 | 28,541,868 | +0.05(+1.10%) |
Sep 03, 2013 | 4.648 | 4.758 | 4.641 | 4.672 | 44,976,816 | +0.03(+0.59%) |
Aug 30, 2013 | 4.690 | 4.696 | 4.580 | 4.645 | 54,240,476 | -0.05(-1.17%) |
Aug 29, 2013 | 4.786 | 4.830 | 4.659 | 4.700 | 48,009,544 | -0.10(-2.01%) |
Aug 28, 2013 | 4.865 | 4.909 | 4.782 | 4.796 | 51,191,212 | -0.07(-1.48%) |
Aug 27, 2013 | 4.889 | 4.947 | 4.837 | 4.868 | 52,901,360 | -0.13(-2.68%) |
Aug 26, 2013 | 5.160 | 5.167 | 4.988 | 5.002 | 44,014,516 | -0.14(-2.80%) |
Aug 23, 2013 | 5.049 | 5.170 | 4.988 | 5.146 | 66,988,596 | +0.21(+4.32%) |
Aug 22, 2013 | 4.827 | 4.992 | 4.789 | 4.933 | 74,054,592 | +0.25(+5.28%) |
Aug 21, 2013 | 4.707 | 4.779 | 4.641 | 4.686 | 53,287,640 | -0.04(-0.80%) |
Aug 20, 2013 | 4.841 | 4.885 | 4.724 | 4.724 | 53,176,408 | -0.13(-2.69%) |
Aug 19, 2013 | 4.927 | 4.944 | 4.830 | 4.854 | 47,665,652 | -0.10(-2.08%) |
Aug 16, 2013 | 5.091 | 5.091 | 4.896 | 4.957 | 54,640,704 | -0.10(-1.90%) |
Aug 15, 2013 | 4.813 | 5.105 | 4.796 | 5.054 | 87,508,480 | +0.26(+5.37%) |
Aug 14, 2013 | 4.755 | 4.875 | 4.731 | 4.796 | 57,129,872 | +0.03(+0.65%) |
Aug 13, 2013 | 4.769 | 4.796 | 4.683 | 4.765 | 53,552,888 | -0.03(-0.64%) |
Aug 12, 2013 | 4.971 | 5.067 | 4.775 | 4.796 | 67,989,656 | -0.11(-2.24%) |
Aug 09, 2013 | 4.813 | 4.920 | 4.775 | 4.906 | 45,121,340 | +0.12(+2.44%) |
Aug 08, 2013 | 4.686 | 4.827 | 4.611 | 4.789 | 42,886,460 | +0.19(+4.11%) |
Aug 07, 2013 | 4.586 | 4.683 | 4.576 | 4.600 | 29,709,224 | -0.02(-0.52%) |
Aug 06, 2013 | 4.707 | 4.734 | 4.597 | 4.624 | 40,132,560 | -0.08(-1.75%) |
Aug 05, 2013 | 4.830 | 4.834 | 4.700 | 4.707 | 38,446,504 | -0.14(-2.97%) |
Aug 02, 2013 | 4.830 | 4.940 | 4.793 | 4.851 | 36,145,840 | +0.01(+0.14%) |
Aug 01, 2013 | 4.827 | 4.878 | 4.775 | 4.844 | 42,397,520 | +0.16(+3.37%) |
Jul 31, 2013 | 4.693 | 4.744 | 4.604 | 4.686 | 51,599,220 | -0.03(-0.66%) |
Jul 30, 2013 | 4.844 | 4.854 | 4.693 | 4.717 | 37,530,940 | -0.13(-2.69%) |
Jul 29, 2013 | 4.954 | 4.968 | 4.796 | 4.848 | 44,564,400 | -0.12(-2.42%) |
Jul 26, 2013 | 5.016 | 5.016 | 4.899 | 4.968 | 39,830,628 | -0.02(-0.41%) |
Jul 25, 2013 | 4.899 | 4.995 | 4.875 | 4.988 | 58,446,972 | +0.07(+1.47%) |
Jul 24, 2013 | 5.030 | 5.069 | 4.851 | 4.916 | 56,748,272 | -0.11(-2.25%) |
Jul 23, 2013 | 4.944 | 5.057 | 4.933 | 5.030 | 61,520,612 | +0.11(+2.23%) |
Jul 22, 2013 | 4.834 | 4.968 | 4.820 | 4.920 | 52,748,756 | +0.12(+2.58%) |
Jul 19, 2013 | 4.827 | 4.888 | 4.779 | 4.796 | 48,077,832 | -0.07(-1.41%) |
Jul 18, 2013 | 4.786 | 4.906 | 4.786 | 4.865 | 71,839,080 | +0.09(+1.80%) |
Jul 17, 2013 | 4.720 | 4.813 | 4.707 | 4.779 | 73,689,568 | +0.17(+3.64%) |
Jul 16, 2013 | 4.607 | 4.617 | 4.531 | 4.611 | 46,844,392 | +0.01(+0.22%) |
Jul 15, 2013 | 4.501 | 4.624 | 4.483 | 4.600 | 47,848,380 | +0.12(+2.61%) |
Jul 12, 2013 | 4.490 | 4.624 | 4.452 | 4.483 | 81,831,760 | -0.05(-1.14%) |
Jul 11, 2013 | 4.384 | 4.566 | 4.320 | 4.535 | 99,460,992 | +0.31(+7.40%) |
Jul 10, 2013 | 4.219 | 4.298 | 4.205 | 4.222 | 52,681,780 | +0.00(+0.00%) |
Jul 09, 2013 | 4.246 | 4.239 | 4.167 | 4.222 | 41,467,388 | +0.05(+1.32%) |
Jul 08, 2013 | 4.236 | 4.253 | 4.154 | 4.167 | 57,666,572 | -0.04(-0.98%) |
Jul 05, 2013 | 4.425 | 4.449 | 4.133 | 4.209 | 119,578,088 | -0.27(-6.13%) |
Jul 03, 2013 | 4.305 | 4.576 | 4.298 | 4.483 | 121,035,816 | +0.08(+1.87%) |
Jul 02, 2013 | 4.549 | 4.583 | 4.308 | 4.401 | 85,109,488 | -0.16(-3.61%) |
Jul 01, 2013 | 4.593 | 4.621 | 4.504 | 4.566 | 44,831,200 | -0.04(-0.89%) |
Jun 28, 2013 | 4.593 | 4.635 | 4.507 | 4.607 | 64,189,856 | -0.11(-2.40%) |
Jun 27, 2013 | 4.717 | 4.758 | 4.672 | 4.720 | 38,190,656 | +0.02(+0.51%) |
Jun 26, 2013 | 4.669 | 4.765 | 4.645 | 4.696 | 52,278,112 | +0.08(+1.79%) |
Jun 25, 2013 | 4.707 | 4.714 | 4.552 | 4.614 | 61,134,584 | +0.04(+0.83%) |
Jun 24, 2013 | 4.621 | 4.641 | 4.449 | 4.576 | 66,952,500 | -0.16(-3.48%) |
Jun 21, 2013 | 4.789 | 4.799 | 4.693 | 4.741 | 67,175,528 | -0.09(-1.92%) |
Jun 20, 2013 | 4.837 | 4.975 | 4.769 | 4.834 | 110,100,112 | -0.23(-4.61%) |
Jun 19, 2013 | 5.246 | 5.311 | 5.043 | 5.067 | 67,305,576 | -0.22(-4.10%) |
Jun 18, 2013 | 5.263 | 5.346 | 5.232 | 5.284 | 48,136,620 | -0.09(-1.66%) |
Jun 17, 2013 | 5.438 | 5.480 | 5.304 | 5.373 | 54,775,780 | +0.00(+0.00%) |
Jun 14, 2013 | 5.590 | 5.596 | 5.353 | 5.373 | 42,928,788 | -0.25(-4.40%) |
Jun 13, 2013 | 5.387 | 5.646 | 5.377 | 5.621 | 46,714,648 | +0.23(+4.34%) |
Jun 12, 2013 | 5.610 | 5.634 | 5.349 | 5.387 | 48,983,736 | -0.18(-3.15%) |
Jun 11, 2013 | 5.538 | 5.638 | 5.459 | 5.562 | 45,920,556 | -0.16(-2.76%) |
Jun 10, 2013 | 5.713 | 5.751 | 5.657 | 5.720 | 30,758,004 | +0.00(+0.00%) |
Jun 07, 2013 | 5.755 | 5.837 | 5.686 | 5.720 | 45,632,904 | -0.20(-3.31%) |
Jun 06, 2013 | 5.830 | 5.919 | 5.816 | 5.916 | 30,652,926 | +0.05(+0.82%) |
Jun 05, 2013 | 6.115 | 6.136 | 5.868 | 5.868 | 47,307,492 | -0.24(-3.88%) |
Jun 04, 2013 | 6.187 | 6.194 | 6.062 | 6.105 | 28,825,064 | -0.09(-1.39%) |
Jun 03, 2013 | 6.071 | 6.203 | 6.064 | 6.191 | 36,440,140 | +0.09(+1.41%) |
May 31, 2013 | 6.198 | 6.238 | 6.033 | 6.105 | 60,533,772 | -0.15(-2.36%) |
May 30, 2013 | 6.115 | 6.366 | 6.081 | 6.253 | 37,227,380 | +0.10(+1.56%) |
May 29, 2013 | 6.215 | 6.270 | 6.124 | 6.156 | 36,686,552 | -0.12(-1.97%) |
May 28, 2013 | 6.301 | 6.359 | 6.256 | 6.280 | 35,594,036 | +0.03(+0.44%) |
May 24, 2013 | 6.270 | 6.315 | 6.181 | 6.253 | 29,462,046 | +0.03(+0.50%) |
May 23, 2013 | 6.187 | 6.273 | 6.136 | 6.222 | 38,672,220 | -0.09(-1.36%) |
May 22, 2013 | 6.490 | 6.569 | 6.256 | 6.308 | 57,017,000 | -0.21(-3.22%) |
May 21, 2013 | 6.466 | 6.586 | 6.394 | 6.517 | 38,798,192 | +0.02(+0.32%) |
May 20, 2013 | 6.428 | 6.497 | 6.345 | 6.497 | 28,280,556 | +0.06(+0.96%) |
May 17, 2013 | 6.421 | 6.510 | 6.383 | 6.435 | 29,833,988 | +0.05(+0.81%) |
May 16, 2013 | 6.397 | 6.514 | 6.345 | 6.383 | 33,642,788 | +0.01(+0.16%) |
May 15, 2013 | 6.349 | 6.419 | 6.318 | 6.373 | 32,499,086 | -0.10(-1.54%) |
May 13, 2013 | 6.473 | 6.490 | 6.383 | 6.473 | 29,615,332 | -0.01(-0.16%) |
May 10, 2013 | 6.579 | 6.579 | 6.411 | 6.483 | 33,624,376 | -0.10(-1.57%) |
May 09, 2013 | 6.603 | 6.716 | 6.555 | 6.586 | 35,542,000 | -0.04(-0.67%) |
May 08, 2013 | 6.706 | 6.751 | 6.576 | 6.631 | 35,779,996 | -0.06(-0.92%) |
May 07, 2013 | 6.607 | 6.720 | 6.555 | 6.692 | 39,607,780 | +0.10(+1.56%) |
May 06, 2013 | 6.507 | 6.613 | 6.462 | 6.589 | 33,247,228 | +0.07(+1.00%) |
May 03, 2013 | 6.641 | 6.610 | 6.514 | 6.524 | 43,130,616 | -0.04(-0.68%) |
May 02, 2013 | 6.493 | 6.637 | 6.454 | 6.569 | 42,361,104 | +0.14(+2.25%) |
May 01, 2013 | 6.541 | 6.579 | 6.414 | 6.424 | 42,545,112 | -0.15(-2.35%) |
Apr 30, 2013 | 6.452 | 6.603 | 6.446 | 6.579 | 53,601,876 | +0.01(+0.20%) |
Apr 29, 2013 | 6.487 | 6.610 | 6.467 | 6.566 | 105,639,656 | +0.41(+6.71%) |
Apr 26, 2013 | 6.074 | 6.214 | 6.126 | 6.153 | 43,597,400 | +0.02(+0.39%) |
Apr 25, 2013 | 6.146 | 6.201 | 6.051 | 6.129 | 64,043,152 | -0.02(-0.39%) |
Apr 24, 2013 | 5.999 | 6.170 | 5.989 | 6.153 | 75,580,984 | +0.18(+2.97%) |
Apr 23, 2013 | 5.791 | 6.051 | 5.737 | 5.975 | 82,692,624 | +0.21(+3.67%) |
Apr 22, 2013 | 5.655 | 5.771 | 5.580 | 5.764 | 64,540,772 | +0.13(+2.24%) |
Apr 19, 2013 | 5.624 | 5.661 | 5.518 | 5.638 | 54,616,260 | +0.24(+4.42%) |
Apr 18, 2013 | 5.290 | 5.440 | 5.221 | 5.399 | 41,705,152 | +0.13(+2.39%) |
Apr 17, 2013 | 5.433 | 5.436 | 5.221 | 5.272 | 54,095,616 | -0.20(-3.68%) |
Apr 16, 2013 | 5.467 | 5.522 | 5.371 | 5.474 | 31,833,778 | +0.08(+1.39%) |
Apr 15, 2013 | 5.563 | 5.563 | 5.358 | 5.399 | 51,739,792 | -0.26(-4.64%) |
Apr 12, 2013 | 5.685 | 5.726 | 5.542 | 5.661 | 39,022,504 | -0.07(-1.25%) |
Apr 11, 2013 | 5.839 | 5.849 | 5.699 | 5.733 | 36,226,216 | -0.13(-2.27%) |
Apr 10, 2013 | 5.818 | 5.963 | 5.818 | 5.866 | 45,915,280 | +0.09(+1.48%) |
Apr 09, 2013 | 5.528 | 5.815 | 5.487 | 5.781 | 48,344,316 | +0.29(+5.22%) |
Apr 08, 2013 | 5.583 | 5.583 | 5.467 | 5.494 | 25,712,404 | -0.09(-1.65%) |
Apr 05, 2013 | 5.457 | 5.607 | 5.436 | 5.586 | 31,333,038 | +0.08(+1.43%) |
Apr 04, 2013 | 5.600 | 5.607 | 5.486 | 5.508 | 32,161,728 | -0.03(-0.49%) |
Apr 03, 2013 | 5.501 | 5.576 | 5.467 | 5.535 | 37,470,532 | +0.02(+0.37%) |
Apr 02, 2013 | 5.617 | 5.634 | 5.498 | 5.515 | 25,175,302 | -0.09(-1.58%) |
Apr 01, 2013 | 5.658 | 5.665 | 5.594 | 5.603 | 19,806,992 | -0.05(-0.91%) |
Mar 28, 2013 | 5.740 | 5.743 | 5.617 | 5.655 | 23,668,762 | -0.06(-1.07%) |
Mar 27, 2013 | 5.653 | 5.740 | 5.614 | 5.716 | 39,614,844 | -0.00(-0.06%) |
Mar 26, 2013 | 5.766 | 5.815 | 5.672 | 5.720 | 32,520,592 | +0.00(+0.06%) |
Mar 25, 2013 | 5.760 | 5.801 | 5.679 | 5.716 | 28,914,970 | -0.03(-0.59%) |
Mar 22, 2013 | 5.764 | 5.801 | 5.723 | 5.750 | 25,492,222 | -0.01(-0.18%) |
Mar 21, 2013 | 5.866 | 5.887 | 5.754 | 5.760 | 33,439,848 | -0.11(-1.86%) |
Mar 20, 2013 | 5.962 | 5.986 | 5.863 | 5.870 | 39,928,800 | -0.12(-1.99%) |
Mar 19, 2013 | 6.049 | 6.119 | 5.880 | 5.989 | 52,873,104 | -0.08(-1.35%) |
Mar 18, 2013 | 5.938 | 6.112 | 5.928 | 6.071 | 69,252,528 | -0.01(-0.11%) |
Mar 15, 2013 | 5.982 | 6.091 | 5.926 | 6.078 | 70,078,528 | +0.14(+2.36%) |
Mar 14, 2013 | 5.904 | 5.963 | 5.815 | 5.938 | 50,646,816 | +0.07(+1.16%) |
Mar 13, 2013 | 5.999 | 6.006 | 5.842 | 5.870 | 47,377,036 | -0.06(-1.04%) |
Mar 12, 2013 | 6.037 | 6.044 | 5.847 | 5.931 | 45,485,712 | +0.10(+1.64%) |
Mar 11, 2013 | 5.750 | 5.856 | 5.721 | 5.836 | 49,389,628 | -0.03(-0.52%) |
Mar 08, 2013 | 5.996 | 6.006 | 5.772 | 5.866 | 67,494,712 | -0.13(-2.11%) |
Mar 07, 2013 | 5.887 | 6.160 | 5.839 | 5.993 | 142,947,600 | +0.30(+5.28%) |
Mar 06, 2013 | 5.535 | 5.716 | 5.423 | 5.692 | 175,313,648 | +0.75(+15.11%) |
Mar 05, 2013 | 4.918 | 5.023 | 4.914 | 4.945 | 34,047,868 | +0.01(+0.28%) |
Mar 04, 2013 | 5.044 | 5.044 | 4.918 | 4.931 | 42,860,580 | -0.11(-2.17%) |
Mar 01, 2013 | 4.938 | 5.068 | 4.921 | 5.040 | 45,477,540 | +0.03(+0.68%) |
Feb 28, 2013 | 5.023 | 5.064 | 4.993 | 5.006 | 39,059,316 | -0.08(-1.54%) |
Feb 27, 2013 | 5.088 | 5.143 | 4.989 | 5.085 | 50,258,936 | +0.01(+0.13%) |
Feb 26, 2013 | 5.023 | 5.102 | 4.979 | 5.078 | 57,940,912 | -0.01(-0.20%) |
Feb 25, 2013 | 5.184 | 5.242 | 5.086 | 5.088 | 53,880,724 | -0.12(-2.29%) |
Feb 22, 2013 | 5.231 | 5.238 | 5.129 | 5.208 | 52,359,276 | +0.02(+0.46%) |
Feb 21, 2013 | 5.358 | 5.358 | 5.177 | 5.184 | 66,281,016 | -0.19(-3.56%) |
Feb 20, 2013 | 5.566 | 5.569 | 5.358 | 5.375 | 66,218,116 | -0.18(-3.31%) |
Feb 19, 2013 | 5.566 | 5.603 | 5.535 | 5.559 | 48,874,640 | +0.11(+2.07%) |
Feb 15, 2013 | 5.491 | 5.501 | 5.426 | 5.446 | 33,727,276 | -0.05(-0.93%) |
Feb 14, 2013 | 5.494 | 5.527 | 5.446 | 5.498 | 35,457,776 | -0.01(-0.25%) |
Feb 13, 2013 | 5.539 | 5.566 | 5.464 | 5.511 | 41,400,712 | +0.03(+0.56%) |
Feb 12, 2013 | 5.419 | 5.501 | 5.371 | 5.481 | 40,099,840 | +0.09(+1.58%) |
Feb 11, 2013 | 5.528 | 5.528 | 5.378 | 5.395 | 46,771,264 | -0.13(-2.29%) |
Feb 08, 2013 | 5.563 | 5.571 | 5.481 | 5.522 | 58,422,484 | -0.03(-0.61%) |
Feb 07, 2013 | 5.774 | 5.774 | 5.532 | 5.556 | 67,590,240 | -0.08(-1.33%) |
Feb 06, 2013 | 5.631 | 5.713 | 5.590 | 5.631 | 75,287,280 | -0.52(-8.49%) |
Feb 04, 2013 | 6.252 | 6.262 | 6.149 | 6.153 | 57,683,544 | -0.22(-3.43%) |
Feb 01, 2013 | 6.375 | 6.399 | 6.303 | 6.371 | 37,009,240 | +0.13(+2.13%) |
Jan 31, 2013 | 6.248 | 6.269 | 6.184 | 6.238 | 60,340,516 | -0.10(-1.56%) |
Jan 30, 2013 | 6.395 | 6.416 | 6.255 | 6.337 | 77,876,336 | -0.31(-4.72%) |
Jan 29, 2013 | 6.648 | 6.672 | 6.532 | 6.651 | 34,569,360 | -0.01(-0.10%) |
Jan 28, 2013 | 6.784 | 6.794 | 6.655 | 6.658 | 26,567,780 | -0.10(-1.51%) |
Jan 25, 2013 | 6.699 | 6.890 | 6.675 | 6.760 | 32,711,272 | +0.06(+0.87%) |
Jan 24, 2013 | 6.689 | 6.736 | 6.636 | 6.702 | 34,392,020 | +0.08(+1.18%) |
Jan 23, 2013 | 6.672 | 6.702 | 6.603 | 6.624 | 27,598,326 | -0.04(-0.56%) |
Jan 22, 2013 | 6.549 | 6.675 | 6.521 | 6.661 | 30,796,248 | -0.00(-0.05%) |
Jan 18, 2013 | 6.730 | 6.798 | 6.641 | 6.665 | 34,058,660 | -0.03(-0.51%) |
Jan 17, 2013 | 6.774 | 6.784 | 6.685 | 6.699 | 24,553,446 | -0.04(-0.61%) |
Jan 16, 2013 | 6.689 | 6.747 | 6.661 | 6.740 | 27,544,640 | -0.03(-0.45%) |
Jan 15, 2013 | 6.784 | 6.812 | 6.723 | 6.771 | 31,966,108 | +0.05(+0.71%) |
Jan 14, 2013 | 6.880 | 6.912 | 6.699 | 6.723 | 39,716,400 | -0.06(-0.86%) |
Jan 11, 2013 | 6.771 | 6.815 | 6.723 | 6.781 | 31,508,764 | -0.05(-0.70%) |
Jan 10, 2013 | 6.735 | 6.870 | 6.655 | 6.829 | 50,255,292 | +0.12(+1.83%) |
Jan 09, 2013 | 6.675 | 6.767 | 6.651 | 6.706 | 44,292,788 | -0.00(-0.05%) |
Jan 08, 2013 | 6.743 | 6.760 | 6.607 | 6.709 | 44,432,968 | -0.18(-2.63%) |
Jan 07, 2013 | 6.852 | 6.907 | 6.829 | 6.890 | 39,444,844 | -0.06(-0.88%) |
Jan 04, 2013 | 6.870 | 6.996 | 6.815 | 6.951 | 43,097,548 | +0.14(+2.00%) |
Jan 03, 2013 | 6.702 | 6.880 | 6.672 | 6.815 | 38,637,508 | +0.13(+1.89%) |