Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 4.469 | 4.469 | 4.395 | 4.446 | 55,723,436 | -0.01(-0.23%) |
Mar 28, 2014 | 4.388 | 4.469 | 4.331 | 4.456 | 106,445,664 | +0.09(+2.01%) |
Mar 27, 2014 | 4.182 | 4.405 | 4.175 | 4.368 | 171,833,008 | +0.31(+7.67%) |
Mar 26, 2014 | 4.107 | 4.158 | 4.029 | 4.057 | 60,616,580 | -0.06(-1.40%) |
Mar 25, 2014 | 4.057 | 4.138 | 4.047 | 4.114 | 79,935,680 | +0.07(+1.67%) |
Mar 24, 2014 | 3.942 | 4.070 | 3.925 | 4.047 | 82,514,952 | +0.13(+3.28%) |
Mar 21, 2014 | 3.803 | 3.971 | 3.803 | 3.918 | 90,007,096 | +0.01(+0.17%) |
Mar 20, 2014 | 3.702 | 3.940 | 3.666 | 3.911 | 124,473,824 | +0.23(+6.15%) |
Mar 19, 2014 | 3.594 | 3.769 | 3.577 | 3.685 | 75,918,984 | +0.11(+3.22%) |
Mar 18, 2014 | 3.462 | 3.617 | 3.462 | 3.570 | 90,786,496 | +0.10(+2.82%) |
Mar 17, 2014 | 3.509 | 3.539 | 3.448 | 3.472 | 46,272,504 | -0.03(-0.96%) |
Mar 14, 2014 | 3.512 | 3.546 | 3.482 | 3.506 | 59,068,008 | -0.06(-1.61%) |
Mar 13, 2014 | 3.668 | 3.682 | 3.540 | 3.563 | 63,225,172 | -0.05(-1.40%) |
Mar 12, 2014 | 3.614 | 3.654 | 3.583 | 3.614 | 56,663,464 | +0.05(+1.42%) |
Mar 11, 2014 | 3.605 | 3.644 | 3.550 | 3.563 | 73,867,248 | -0.05(-1.31%) |
Mar 10, 2014 | 3.692 | 3.692 | 3.556 | 3.611 | 78,110,112 | -0.07(-2.02%) |
Mar 07, 2014 | 3.769 | 3.776 | 3.648 | 3.685 | 75,828,320 | -0.09(-2.50%) |
Mar 06, 2014 | 3.756 | 3.837 | 3.756 | 3.780 | 47,116,120 | +0.05(+1.45%) |
Mar 05, 2014 | 3.766 | 3.817 | 3.719 | 3.725 | 50,810,168 | -0.02(-0.63%) |
Mar 04, 2014 | 3.763 | 3.780 | 3.719 | 3.749 | 37,519,248 | +0.05(+1.28%) |
Mar 03, 2014 | 3.752 | 3.780 | 3.668 | 3.702 | 57,439,080 | -0.08(-2.23%) |
Feb 28, 2014 | 3.844 | 3.871 | 3.742 | 3.786 | 67,012,544 | -0.11(-2.78%) |
Feb 27, 2014 | 3.752 | 3.908 | 3.719 | 3.894 | 89,011,504 | +0.15(+4.07%) |
Feb 26, 2014 | 3.796 | 3.824 | 3.719 | 3.742 | 92,469,152 | -0.09(-2.29%) |
Feb 25, 2014 | 3.996 | 4.003 | 3.813 | 3.830 | 55,193,992 | -0.11(-2.91%) |
Feb 24, 2014 | 3.878 | 3.962 | 3.830 | 3.945 | 52,871,360 | +0.08(+2.10%) |
Feb 21, 2014 | 3.844 | 3.878 | 3.825 | 3.864 | 45,479,564 | +0.05(+1.33%) |
Feb 20, 2014 | 3.807 | 3.867 | 3.756 | 3.813 | 50,904,172 | +0.05(+1.35%) |
Feb 19, 2014 | 3.722 | 3.800 | 3.722 | 3.763 | 54,706,556 | -0.02(-0.63%) |
Feb 18, 2014 | 3.807 | 3.878 | 3.761 | 3.786 | 50,660,252 | -0.10(-2.69%) |
Feb 14, 2014 | 3.884 | 3.891 | 3.891 | 3.891 | 35,648,660 | -0.02(-0.43%) |
Feb 13, 2014 | 3.796 | 3.918 | 3.790 | 3.908 | 37,971,992 | +0.03(+0.87%) |
Feb 12, 2014 | 3.962 | 3.986 | 3.857 | 3.874 | 36,699,468 | -0.07(-1.72%) |
Feb 11, 2014 | 3.844 | 3.976 | 3.835 | 3.942 | 55,761,440 | +0.12(+3.19%) |
Feb 10, 2014 | 3.857 | 3.881 | 3.786 | 3.820 | 42,474,224 | -0.01(-0.35%) |
Feb 07, 2014 | 3.864 | 3.874 | 3.749 | 3.834 | 48,953,796 | +0.04(+1.07%) |
Feb 06, 2014 | 3.712 | 3.820 | 3.709 | 3.793 | 52,596,248 | +0.15(+4.08%) |
Feb 05, 2014 | 3.736 | 3.747 | 3.594 | 3.644 | 74,034,648 | -0.08(-2.27%) |
Feb 04, 2014 | 3.712 | 3.759 | 3.658 | 3.729 | 52,652,260 | +0.05(+1.47%) |
Feb 03, 2014 | 3.769 | 3.780 | 3.634 | 3.675 | 100,308,720 | -0.11(-3.03%) |
Jan 31, 2014 | 3.817 | 3.949 | 3.769 | 3.790 | 91,695,896 | -0.04(-1.15%) |
Jan 30, 2014 | 3.894 | 3.932 | 3.810 | 3.834 | 52,259,552 | +0.00(+0.00%) |
Jan 29, 2014 | 3.807 | 3.881 | 3.796 | 3.834 | 81,659,856 | -0.11(-2.74%) |
Jan 28, 2014 | 3.989 | 3.993 | 3.905 | 3.942 | 41,914,852 | -0.05(-1.19%) |
Jan 27, 2014 | 3.952 | 3.999 | 3.888 | 3.989 | 66,028,836 | +0.01(+0.34%) |
Jan 24, 2014 | 4.047 | 4.053 | 3.922 | 3.976 | 74,288,168 | -0.14(-3.29%) |
Jan 23, 2014 | 4.229 | 4.233 | 4.074 | 4.111 | 55,089,468 | -0.11(-2.72%) |
Jan 22, 2014 | 4.162 | 4.243 | 4.158 | 4.226 | 36,531,660 | +0.09(+2.12%) |
Jan 21, 2014 | 4.175 | 4.189 | 4.091 | 4.138 | 64,001,376 | -0.08(-1.92%) |
Jan 17, 2014 | 4.236 | 4.219 | 4.219 | 4.219 | 46,076,296 | -0.02(-0.48%) |
Jan 16, 2014 | 4.304 | 4.327 | 4.209 | 4.239 | 60,874,608 | -0.06(-1.34%) |
Jan 15, 2014 | 4.199 | 4.375 | 4.229 | 4.297 | 101,870,368 | +0.10(+2.33%) |
Jan 14, 2014 | 4.209 | 4.243 | 4.195 | 4.199 | 54,213,384 | -0.01(-0.32%) |
Jan 13, 2014 | 4.331 | 4.347 | 4.192 | 4.212 | 63,386,216 | -0.13(-2.96%) |
Jan 10, 2014 | 4.304 | 4.364 | 4.277 | 4.341 | 64,916,604 | +0.11(+2.56%) |
Jan 09, 2014 | 4.277 | 4.303 | 4.168 | 4.233 | 62,447,468 | -0.05(-1.26%) |
Jan 08, 2014 | 4.371 | 4.381 | 4.280 | 4.287 | 52,344,992 | -0.07(-1.67%) |
Jan 07, 2014 | 4.523 | 4.523 | 4.334 | 4.359 | 57,080,732 | -0.09(-2.01%) |
Jan 06, 2014 | 4.385 | 4.462 | 4.358 | 4.449 | 36,902,012 | +0.01(+0.30%) |
Jan 03, 2014 | 4.483 | 4.520 | 4.395 | 4.435 | 59,151,596 | -0.07(-1.50%) |
Jan 02, 2014 | 4.547 | 4.564 | 4.462 | 4.503 | 53,888,372 | -0.16(-3.34%) |
Dec 31, 2013 | 4.618 | 4.659 | 4.659 | 4.659 | 20,519,240 | +0.04(+0.88%) |
Dec 30, 2013 | 4.618 | 4.679 | 4.591 | 4.618 | 33,868,860 | -0.00(-0.07%) |
Dec 27, 2013 | 4.530 | 4.628 | 4.523 | 4.621 | 34,132,312 | +0.06(+1.26%) |
Dec 26, 2013 | 4.574 | 4.594 | 4.530 | 4.564 | 33,337,982 | -0.05(-1.17%) |
Dec 24, 2013 | 4.557 | 4.625 | 4.488 | 4.618 | 17,885,410 | +0.03(+0.66%) |
Dec 23, 2013 | 4.517 | 4.611 | 4.513 | 4.588 | 30,544,432 | +0.08(+1.72%) |
Dec 20, 2013 | 4.503 | 4.540 | 4.466 | 4.510 | 53,857,040 | -0.08(-1.70%) |
Dec 19, 2013 | 4.550 | 4.642 | 4.503 | 4.588 | 38,122,232 | -0.05(-1.02%) |
Dec 18, 2013 | 4.571 | 4.662 | 4.506 | 4.635 | 45,827,136 | +0.05(+1.18%) |
Dec 17, 2013 | 4.628 | 4.638 | 4.547 | 4.581 | 31,743,610 | -0.05(-1.17%) |
Dec 16, 2013 | 4.689 | 4.733 | 4.631 | 4.635 | 32,498,242 | +0.01(+0.15%) |
Dec 13, 2013 | 4.569 | 4.642 | 4.550 | 4.628 | 39,079,132 | +0.08(+1.86%) |
Dec 12, 2013 | 4.550 | 4.584 | 4.517 | 4.544 | 44,583,448 | +0.00(+0.00%) |
Dec 11, 2013 | 4.689 | 4.702 | 4.506 | 4.544 | 57,079,592 | -0.19(-3.93%) |
Dec 10, 2013 | 4.750 | 4.773 | 4.716 | 4.729 | 36,155,556 | +0.04(+0.87%) |
Dec 09, 2013 | 4.760 | 4.767 | 4.675 | 4.689 | 40,745,376 | -0.01(-0.22%) |
Dec 06, 2013 | 4.763 | 4.801 | 4.652 | 4.699 | 55,642,732 | -0.01(-0.22%) |
Dec 05, 2013 | 4.723 | 4.831 | 4.689 | 4.709 | 46,506,644 | -0.03(-0.64%) |
Dec 04, 2013 | 4.733 | 4.763 | 4.686 | 4.740 | 57,544,132 | -0.04(-0.78%) |
Dec 03, 2013 | 4.686 | 4.895 | 4.682 | 4.777 | 76,643,224 | -0.02(-0.49%) |
Dec 02, 2013 | 4.895 | 4.912 | 4.726 | 4.801 | 156,941,168 | -0.59(-10.92%) |
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%) |