Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 3.987 | 4.151 | 3.948 | 4.099 | 127,131,784 | +0.13(+3.36%) |
Oct 30, 2014 | 4.039 | 4.078 | 3.917 | 3.966 | 124,719,256 | +0.04(+0.98%) |
Oct 29, 2014 | 4.032 | 4.081 | 3.808 | 3.927 | 168,374,544 | -0.16(-4.02%) |
Oct 28, 2014 | 4.060 | 4.137 | 4.001 | 4.092 | 156,588,688 | +0.18(+4.66%) |
Oct 27, 2014 | 3.794 | 3.973 | 3.784 | 3.910 | 470,637,568 | -0.62(-13.69%) |
Oct 24, 2014 | 4.428 | 4.617 | 4.379 | 4.530 | 199,070,768 | +0.29(+6.77%) |
Oct 23, 2014 | 4.397 | 4.458 | 4.204 | 4.242 | 233,049,728 | -0.25(-5.61%) |
Oct 22, 2014 | 4.614 | 4.742 | 4.474 | 4.495 | 110,375,816 | -0.13(-2.80%) |
Oct 21, 2014 | 4.460 | 4.754 | 4.460 | 4.624 | 228,994,432 | -0.28(-5.71%) |
Oct 20, 2014 | 4.982 | 5.094 | 4.868 | 4.905 | 129,864,520 | -0.33(-6.23%) |
Oct 17, 2014 | 5.185 | 5.309 | 5.108 | 5.230 | 111,344,104 | +0.15(+2.97%) |
Oct 16, 2014 | 5.034 | 5.269 | 5.017 | 5.080 | 137,613,968 | -0.37(-6.75%) |
Oct 15, 2014 | 5.619 | 5.668 | 5.290 | 5.448 | 212,207,664 | -0.54(-9.06%) |
Oct 14, 2014 | 5.900 | 6.171 | 5.847 | 5.991 | 126,947,584 | -0.06(-0.98%) |
Oct 13, 2014 | 5.928 | 6.180 | 5.882 | 6.050 | 153,872,672 | +0.58(+10.56%) |
Oct 10, 2014 | 5.752 | 5.805 | 5.472 | 5.472 | 138,946,432 | -0.40(-6.86%) |
Oct 09, 2014 | 5.921 | 5.998 | 5.805 | 5.875 | 142,407,216 | +0.09(+1.57%) |
Oct 08, 2014 | 5.956 | 5.959 | 5.420 | 5.784 | 197,869,392 | +0.02(+0.30%) |
Oct 07, 2014 | 5.693 | 5.977 | 5.609 | 5.766 | 201,995,456 | +0.23(+4.18%) |
Oct 06, 2014 | 5.689 | 5.724 | 5.465 | 5.535 | 278,703,168 | +0.64(+13.10%) |
Oct 03, 2014 | 4.726 | 4.964 | 4.635 | 4.894 | 114,686,192 | +0.20(+4.33%) |
Oct 02, 2014 | 4.733 | 4.803 | 4.558 | 4.691 | 139,506,736 | +0.03(+0.68%) |
Oct 01, 2014 | 4.775 | 4.877 | 4.628 | 4.659 | 197,191,616 | -0.31(-6.27%) |
Sep 30, 2014 | 4.936 | 5.045 | 4.814 | 4.971 | 157,159,664 | -0.18(-3.47%) |
Sep 29, 2014 | 5.766 | 5.216 | 5.090 | 5.150 | 160,414,144 | -0.62(-10.69%) |
Sep 26, 2014 | 5.497 | 5.826 | 5.462 | 5.766 | 84,860,000 | +0.32(+5.78%) |
Sep 25, 2014 | 5.518 | 5.564 | 5.423 | 5.451 | 67,392,760 | -0.16(-2.93%) |
Sep 24, 2014 | 5.549 | 5.693 | 5.444 | 5.616 | 73,355,880 | +0.04(+0.69%) |
Sep 23, 2014 | 5.640 | 5.798 | 5.490 | 5.577 | 91,850,856 | -0.07(-1.18%) |
Sep 22, 2014 | 5.546 | 5.674 | 5.486 | 5.644 | 115,282,696 | -0.23(-3.99%) |
Sep 19, 2014 | 5.984 | 6.008 | 5.794 | 5.878 | 72,316,784 | -0.11(-1.81%) |
Sep 18, 2014 | 6.117 | 6.177 | 5.945 | 5.987 | 88,985,912 | -0.18(-2.95%) |
Sep 17, 2014 | 6.334 | 6.337 | 6.138 | 6.169 | 94,570,976 | +0.04(+0.57%) |
Sep 16, 2014 | 6.022 | 6.337 | 6.001 | 6.134 | 151,999,392 | +0.34(+5.86%) |
Sep 15, 2014 | 5.724 | 5.864 | 5.710 | 5.794 | 88,965,008 | +0.06(+0.98%) |
Sep 12, 2014 | 5.945 | 6.019 | 5.644 | 5.738 | 151,509,328 | -0.44(-7.09%) |
Sep 11, 2014 | 6.173 | 6.295 | 6.078 | 6.176 | 95,308,944 | +0.09(+1.44%) |
Sep 10, 2014 | 6.152 | 6.243 | 5.977 | 6.089 | 101,399,688 | -0.16(-2.52%) |
Sep 09, 2014 | 6.432 | 6.502 | 6.177 | 6.246 | 101,656,088 | -0.18(-2.83%) |
Sep 08, 2014 | 6.950 | 6.954 | 6.369 | 6.429 | 174,678,000 | -0.36(-5.31%) |
Sep 05, 2014 | 6.842 | 6.950 | 6.670 | 6.789 | 93,496,280 | +0.02(+0.26%) |
Sep 04, 2014 | 6.894 | 7.108 | 6.765 | 6.772 | 108,027,472 | -0.34(-4.73%) |
Sep 03, 2014 | 7.297 | 7.336 | 6.993 | 7.108 | 110,285,408 | -0.13(-1.74%) |
Sep 02, 2014 | 6.936 | 7.311 | 6.838 | 7.234 | 140,105,664 | +0.38(+5.52%) |
Aug 29, 2014 | 6.828 | 6.856 | 6.856 | 6.856 | 116,131,080 | +0.16(+2.35%) |
Aug 28, 2014 | 6.702 | 6.824 | 6.632 | 6.698 | 84,814,008 | -0.03(-0.47%) |
Aug 27, 2014 | 6.481 | 6.768 | 6.418 | 6.730 | 105,986,320 | +0.34(+5.38%) |
Aug 26, 2014 | 6.502 | 6.516 | 6.313 | 6.386 | 87,046,216 | +0.05(+0.83%) |
Aug 25, 2014 | 6.155 | 6.348 | 6.120 | 6.334 | 77,105,736 | +0.31(+5.12%) |
Aug 22, 2014 | 6.138 | 6.145 | 5.984 | 6.026 | 56,501,528 | -0.19(-2.99%) |
Aug 21, 2014 | 6.264 | 6.267 | 6.141 | 6.211 | 53,610,776 | +0.02(+0.28%) |
Aug 20, 2014 | 6.082 | 6.253 | 6.078 | 6.194 | 75,886,016 | +0.08(+1.26%) |
Aug 19, 2014 | 5.900 | 6.120 | 5.893 | 6.117 | 70,217,096 | +0.21(+3.56%) |
Aug 18, 2014 | 5.956 | 5.959 | 5.763 | 5.907 | 78,991,088 | +0.12(+2.12%) |
Aug 15, 2014 | 5.556 | 5.798 | 5.549 | 5.784 | 88,062,712 | +0.37(+6.79%) |
Aug 14, 2014 | 5.451 | 5.511 | 5.341 | 5.416 | 64,665,760 | +0.00(+0.00%) |
Aug 13, 2014 | 5.724 | 5.752 | 5.335 | 5.416 | 179,372,080 | -0.25(-4.45%) |
Aug 12, 2014 | 5.738 | 5.808 | 5.651 | 5.668 | 36,730,340 | -0.10(-1.70%) |
Aug 11, 2014 | 5.630 | 5.773 | 5.584 | 5.766 | 49,849,472 | +0.18(+3.26%) |
Aug 08, 2014 | 5.577 | 5.598 | 5.500 | 5.584 | 55,068,128 | -0.15(-2.57%) |
Aug 07, 2014 | 5.903 | 5.921 | 5.640 | 5.731 | 51,840,080 | -0.08(-1.39%) |
Aug 06, 2014 | 5.661 | 5.871 | 5.616 | 5.812 | 50,638,220 | +0.18(+3.17%) |
Aug 05, 2014 | 5.605 | 5.780 | 5.560 | 5.633 | 60,074,548 | -0.00(-0.06%) |
Aug 04, 2014 | 5.563 | 5.644 | 5.486 | 5.637 | 33,259,054 | +0.09(+1.71%) |
Aug 01, 2014 | 5.588 | 5.616 | 5.437 | 5.542 | 50,460,636 | -0.04(-0.75%) |
Jul 31, 2014 | 5.644 | 5.717 | 5.524 | 5.584 | 68,683,680 | -0.22(-3.86%) |
Jul 30, 2014 | 5.815 | 5.882 | 5.742 | 5.808 | 43,055,312 | -0.00(-0.06%) |
Jul 29, 2014 | 5.907 | 5.928 | 5.770 | 5.812 | 53,583,812 | -0.15(-2.58%) |
Jul 28, 2014 | 5.998 | 6.022 | 5.910 | 5.966 | 28,651,840 | -0.06(-0.93%) |
Jul 25, 2014 | 5.977 | 6.071 | 5.966 | 6.022 | 34,326,932 | +0.04(+0.70%) |
Jul 24, 2014 | 6.005 | 6.012 | 5.889 | 5.980 | 57,965,436 | -0.03(-0.47%) |
Jul 23, 2014 | 6.015 | 6.085 | 5.931 | 6.008 | 74,712,272 | -0.16(-2.67%) |
Jul 22, 2014 | 6.180 | 6.201 | 6.050 | 6.173 | 77,642,544 | +0.07(+1.15%) |
Jul 21, 2014 | 6.012 | 6.148 | 5.907 | 6.103 | 84,814,664 | +0.12(+1.99%) |
Jul 18, 2014 | 5.893 | 6.036 | 5.836 | 5.984 | 132,336,160 | +0.37(+6.55%) |
Jul 17, 2014 | 5.598 | 5.756 | 5.525 | 5.616 | 87,163,504 | +0.01(+0.19%) |
Jul 16, 2014 | 5.605 | 5.626 | 5.521 | 5.605 | 58,223,832 | +0.06(+1.01%) |
Jul 15, 2014 | 5.644 | 5.644 | 5.476 | 5.549 | 91,173,528 | -0.01(-0.25%) |
Jul 14, 2014 | 5.448 | 5.619 | 5.437 | 5.563 | 121,165,080 | +0.24(+4.54%) |
Jul 11, 2014 | 5.290 | 5.381 | 5.213 | 5.321 | 46,056,924 | -0.00(-0.07%) |
Jul 10, 2014 | 5.192 | 5.346 | 5.139 | 5.325 | 52,038,980 | +0.08(+1.47%) |
Jul 09, 2014 | 5.111 | 5.339 | 5.080 | 5.248 | 79,154,288 | +0.18(+3.52%) |
Jul 08, 2014 | 5.097 | 5.101 | 5.038 | 5.069 | 26,572,568 | +0.01(+0.14%) |
Jul 07, 2014 | 5.118 | 5.125 | 5.020 | 5.062 | 32,433,226 | -0.01(-0.28%) |
Jul 03, 2014 | 5.031 | 5.076 | 5.076 | 5.076 | 34,803,728 | +0.02(+0.35%) |
Jul 02, 2014 | 5.094 | 5.122 | 5.003 | 5.059 | 40,708,608 | -0.05(-0.89%) |
Jul 01, 2014 | 5.150 | 5.188 | 5.031 | 5.104 | 36,010,844 | -0.02(-0.41%) |
Jun 30, 2014 | 5.185 | 5.185 | 5.062 | 5.125 | 37,840,536 | +0.00(+0.00%) |
Jun 27, 2014 | 5.167 | 5.199 | 5.083 | 5.125 | 34,471,740 | -0.06(-1.15%) |
Jun 26, 2014 | 5.185 | 5.199 | 5.055 | 5.185 | 44,956,168 | +0.02(+0.41%) |
Jun 25, 2014 | 5.223 | 5.310 | 5.129 | 5.164 | 88,617,016 | -0.08(-1.60%) |
Jun 24, 2014 | 5.469 | 5.598 | 5.206 | 5.248 | 79,285,976 | -0.23(-4.16%) |
Jun 23, 2014 | 5.514 | 5.514 | 5.437 | 5.476 | 29,126,862 | -0.05(-0.82%) |
Jun 20, 2014 | 5.500 | 5.588 | 5.486 | 5.521 | 47,234,648 | +0.02(+0.45%) |
Jun 19, 2014 | 5.532 | 5.567 | 5.434 | 5.497 | 33,015,028 | -0.09(-1.57%) |
Jun 18, 2014 | 5.371 | 5.591 | 5.349 | 5.584 | 51,106,092 | +0.15(+2.71%) |
Jun 17, 2014 | 5.451 | 5.539 | 5.307 | 5.437 | 48,551,448 | -0.10(-1.77%) |
Jun 16, 2014 | 5.563 | 5.598 | 5.491 | 5.535 | 55,614,092 | -0.02(-0.44%) |
Jun 13, 2014 | 5.486 | 5.577 | 5.420 | 5.560 | 47,204,588 | +0.14(+2.52%) |
Jun 12, 2014 | 5.469 | 5.546 | 5.406 | 5.423 | 35,619,760 | -0.06(-1.15%) |
Jun 11, 2014 | 5.427 | 5.532 | 5.364 | 5.486 | 74,121,872 | +0.13(+2.35%) |
Jun 10, 2014 | 5.279 | 5.374 | 5.213 | 5.360 | 41,787,756 | +0.19(+3.66%) |
Jun 06, 2014 | 5.073 | 5.174 | 5.017 | 5.171 | 85,540,688 | +0.37(+7.66%) |
Jun 05, 2014 | 4.859 | 4.870 | 4.771 | 4.803 | 33,701,916 | -0.00(-0.07%) |
Jun 04, 2014 | 4.901 | 4.908 | 4.785 | 4.806 | 38,414,608 | -0.09(-1.93%) |
Jun 03, 2014 | 4.838 | 4.943 | 4.810 | 4.901 | 31,964,060 | +0.05(+1.01%) |
Jun 02, 2014 | 4.898 | 4.905 | 4.785 | 4.852 | 52,821,788 | -0.09(-1.77%) |
May 30, 2014 | 5.045 | 5.052 | 4.936 | 4.940 | 75,165,992 | -0.17(-3.29%) |
May 29, 2014 | 5.206 | 5.236 | 5.101 | 5.108 | 37,749,084 | -0.07(-1.35%) |
May 28, 2014 | 5.129 | 5.209 | 5.052 | 5.178 | 51,303,904 | +0.06(+1.09%) |
May 27, 2014 | 5.293 | 5.307 | 5.104 | 5.122 | 38,566,504 | -0.10(-1.94%) |
May 23, 2014 | 5.230 | 5.223 | 5.223 | 5.223 | 32,078,850 | +0.03(+0.61%) |
May 22, 2014 | 5.286 | 5.332 | 5.160 | 5.192 | 39,521,056 | -0.06(-1.07%) |
May 21, 2014 | 5.122 | 5.304 | 5.122 | 5.248 | 56,152,592 | +0.09(+1.70%) |
May 20, 2014 | 5.314 | 5.451 | 5.108 | 5.160 | 81,997,192 | -0.17(-3.16%) |
May 19, 2014 | 5.311 | 5.353 | 5.248 | 5.328 | 39,818,172 | -0.02(-0.46%) |
May 16, 2014 | 5.427 | 5.430 | 5.297 | 5.353 | 39,866,400 | +0.00(+0.07%) |
May 15, 2014 | 5.427 | 5.458 | 5.325 | 5.349 | 46,520,056 | -0.11(-2.05%) |
May 14, 2014 | 5.395 | 5.486 | 5.339 | 5.462 | 44,166,340 | +0.06(+1.10%) |
May 13, 2014 | 5.392 | 5.500 | 5.357 | 5.402 | 41,717,680 | +0.02(+0.39%) |
May 12, 2014 | 5.321 | 5.399 | 5.304 | 5.381 | 34,519,644 | +0.09(+1.72%) |
May 09, 2014 | 5.293 | 5.406 | 5.255 | 5.290 | 58,980,004 | -0.03(-0.53%) |
May 08, 2014 | 5.539 | 5.553 | 5.251 | 5.318 | 75,116,176 | -0.17(-3.07%) |
May 07, 2014 | 5.367 | 5.533 | 5.272 | 5.486 | 115,989,512 | +0.13(+2.35%) |
May 06, 2014 | 5.087 | 5.427 | 5.080 | 5.360 | 114,936,952 | +0.26(+5.08%) |
May 05, 2014 | 5.101 | 5.178 | 5.038 | 5.101 | 59,453,952 | -0.02(-0.34%) |
May 02, 2014 | 4.947 | 5.150 | 4.922 | 5.118 | 91,306,552 | +0.30(+6.18%) |
May 01, 2014 | 4.849 | 4.880 | 4.778 | 4.821 | 32,196,236 | -0.04(-0.86%) |
Apr 30, 2014 | 4.915 | 4.954 | 4.852 | 4.863 | 57,339,096 | -0.09(-1.84%) |
Apr 29, 2014 | 4.926 | 5.108 | 4.922 | 4.954 | 76,117,496 | +0.06(+1.22%) |
Apr 28, 2014 | 4.698 | 4.915 | 4.638 | 4.894 | 86,691,440 | +0.16(+3.48%) |
Apr 25, 2014 | 4.761 | 4.768 | 4.630 | 4.729 | 60,079,000 | -0.08(-1.68%) |
Apr 24, 2014 | 4.845 | 4.852 | 4.736 | 4.810 | 50,578,840 | +0.03(+0.66%) |
Apr 23, 2014 | 4.740 | 4.799 | 4.687 | 4.778 | 54,467,620 | +0.01(+0.29%) |
Apr 22, 2014 | 4.863 | 4.901 | 4.726 | 4.764 | 81,716,352 | -0.13(-2.65%) |
Apr 21, 2014 | 4.947 | 4.957 | 4.799 | 4.894 | 37,428,160 | -0.01(-0.29%) |
Apr 17, 2014 | 4.698 | 4.908 | 4.908 | 4.908 | 97,384,616 | +0.18(+3.85%) |
Apr 16, 2014 | 4.698 | 4.775 | 4.628 | 4.726 | 50,340,268 | +0.06(+1.20%) |
Apr 15, 2014 | 4.866 | 4.870 | 4.547 | 4.670 | 113,367,984 | -0.19(-3.96%) |
Apr 14, 2014 | 4.940 | 4.959 | 4.824 | 4.863 | 54,772,340 | -0.05(-1.07%) |
Apr 11, 2014 | 4.722 | 4.922 | 4.719 | 4.915 | 66,066,348 | +0.12(+2.41%) |
Apr 10, 2014 | 4.884 | 4.905 | 4.785 | 4.799 | 59,245,248 | -0.05(-0.94%) |
Apr 09, 2014 | 4.782 | 4.915 | 4.705 | 4.845 | 103,687,008 | -0.03(-0.65%) |
Apr 08, 2014 | 5.139 | 5.209 | 4.799 | 4.877 | 163,958,832 | -0.11(-2.11%) |
Apr 07, 2014 | 4.789 | 5.031 | 4.757 | 4.982 | 139,216,032 | +0.32(+6.84%) |
Apr 04, 2014 | 4.757 | 4.789 | 4.649 | 4.663 | 75,828,224 | +0.06(+1.29%) |
Apr 03, 2014 | 4.656 | 4.677 | 4.498 | 4.603 | 87,257,168 | -0.03(-0.68%) |
Apr 02, 2014 | 4.489 | 4.716 | 4.462 | 4.635 | 100,297,504 | +0.17(+3.71%) |
Apr 01, 2014 | 4.456 | 4.493 | 4.391 | 4.469 | 78,985,392 | +0.02(+0.53%) |
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%) |