Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 5.273 | 5.273 | 5.148 | 5.213 | 37,207,024 | +0.00(+0.00%) |
Jun 27, 2014 | 5.255 | 5.287 | 5.170 | 5.213 | 33,894,624 | -0.06(-1.15%) |
Jun 26, 2014 | 5.273 | 5.287 | 5.141 | 5.273 | 44,203,528 | +0.02(+0.41%) |
Jun 25, 2014 | 5.312 | 5.401 | 5.216 | 5.252 | 87,133,416 | -0.09(-1.60%) |
Jun 24, 2014 | 5.562 | 5.694 | 5.295 | 5.337 | 77,958,592 | -0.23(-4.16%) |
Jun 23, 2014 | 5.608 | 5.608 | 5.530 | 5.569 | 28,639,230 | -0.05(-0.82%) |
Jun 20, 2014 | 5.594 | 5.683 | 5.580 | 5.615 | 46,443,860 | +0.02(+0.45%) |
Jun 19, 2014 | 5.626 | 5.661 | 5.526 | 5.590 | 32,462,300 | -0.09(-1.57%) |
Jun 18, 2014 | 5.462 | 5.686 | 5.441 | 5.679 | 50,250,488 | +0.15(+2.71%) |
Jun 17, 2014 | 5.544 | 5.633 | 5.398 | 5.530 | 47,738,612 | -0.10(-1.77%) |
Jun 16, 2014 | 5.658 | 5.694 | 5.585 | 5.629 | 54,683,016 | -0.02(-0.44%) |
Jun 13, 2014 | 5.580 | 5.672 | 5.512 | 5.654 | 46,414,304 | +0.14(+2.52%) |
Jun 12, 2014 | 5.562 | 5.640 | 5.498 | 5.515 | 35,023,424 | -0.06(-1.15%) |
Jun 11, 2014 | 5.519 | 5.626 | 5.455 | 5.580 | 72,880,952 | +0.13(+2.35%) |
Jun 10, 2014 | 5.369 | 5.466 | 5.302 | 5.451 | 41,088,160 | +0.19(+3.66%) |
Jun 06, 2014 | 5.159 | 5.262 | 5.102 | 5.259 | 84,108,592 | +0.37(+7.66%) |
Jun 05, 2014 | 4.942 | 4.952 | 4.853 | 4.885 | 33,137,690 | -0.00(-0.07%) |
Jun 04, 2014 | 4.985 | 4.992 | 4.867 | 4.888 | 37,771,484 | -0.10(-1.93%) |
Jun 03, 2014 | 4.920 | 5.027 | 4.892 | 4.985 | 31,428,928 | +0.05(+1.01%) |
Jun 02, 2014 | 4.981 | 4.988 | 4.867 | 4.935 | 51,937,464 | -0.09(-1.77%) |
May 30, 2014 | 5.131 | 5.138 | 5.020 | 5.024 | 73,907,592 | -0.17(-3.29%) |
May 29, 2014 | 5.295 | 5.325 | 5.188 | 5.195 | 37,117,100 | -0.07(-1.35%) |
May 28, 2014 | 5.216 | 5.298 | 5.138 | 5.266 | 50,444,992 | +0.06(+1.09%) |
May 27, 2014 | 5.384 | 5.398 | 5.191 | 5.209 | 37,920,836 | -0.10(-1.95%) |
May 23, 2014 | 5.319 | 5.312 | 5.312 | 5.312 | 31,541,796 | +0.03(+0.61%) |
May 22, 2014 | 5.376 | 5.423 | 5.248 | 5.280 | 38,859,408 | -0.06(-1.07%) |
May 21, 2014 | 5.209 | 5.394 | 5.209 | 5.337 | 55,212,504 | +0.09(+1.70%) |
May 20, 2014 | 5.405 | 5.544 | 5.195 | 5.248 | 80,624,416 | -0.17(-3.16%) |
May 19, 2014 | 5.401 | 5.444 | 5.337 | 5.419 | 39,151,548 | -0.02(-0.46%) |
May 16, 2014 | 5.519 | 5.523 | 5.387 | 5.444 | 39,198,968 | +0.00(+0.07%) |
May 15, 2014 | 5.519 | 5.551 | 5.416 | 5.441 | 45,741,232 | -0.11(-2.05%) |
May 14, 2014 | 5.487 | 5.580 | 5.430 | 5.555 | 43,426,920 | +0.06(+1.10%) |
May 13, 2014 | 5.483 | 5.594 | 5.448 | 5.494 | 41,019,256 | +0.02(+0.39%) |
May 12, 2014 | 5.412 | 5.490 | 5.394 | 5.473 | 33,941,728 | +0.09(+1.72%) |
May 09, 2014 | 5.384 | 5.498 | 5.344 | 5.380 | 57,992,580 | -0.03(-0.53%) |
May 08, 2014 | 5.633 | 5.647 | 5.341 | 5.409 | 73,858,608 | -0.17(-3.07%) |
May 07, 2014 | 5.458 | 5.628 | 5.362 | 5.580 | 114,047,648 | +0.13(+2.35%) |
May 06, 2014 | 5.173 | 5.519 | 5.166 | 5.451 | 113,012,712 | +0.26(+5.08%) |
May 05, 2014 | 5.188 | 5.266 | 5.123 | 5.188 | 58,458,592 | -0.02(-0.34%) |
May 02, 2014 | 5.031 | 5.237 | 5.006 | 5.205 | 89,777,920 | +0.30(+6.18%) |
May 01, 2014 | 4.931 | 4.963 | 4.860 | 4.903 | 31,657,218 | -0.04(-0.86%) |
Apr 30, 2014 | 4.999 | 5.038 | 4.935 | 4.945 | 56,379,140 | -0.09(-1.84%) |
Apr 29, 2014 | 5.009 | 5.195 | 5.006 | 5.038 | 74,843,160 | +0.06(+1.22%) |
Apr 28, 2014 | 4.778 | 4.999 | 4.717 | 4.977 | 85,240,080 | +0.17(+3.48%) |
Apr 25, 2014 | 4.842 | 4.849 | 4.708 | 4.810 | 59,073,176 | -0.08(-1.68%) |
Apr 24, 2014 | 4.928 | 4.935 | 4.817 | 4.892 | 49,732,064 | +0.03(+0.66%) |
Apr 23, 2014 | 4.821 | 4.881 | 4.767 | 4.860 | 53,555,740 | +0.01(+0.29%) |
Apr 22, 2014 | 4.945 | 4.985 | 4.806 | 4.846 | 80,348,280 | -0.13(-2.65%) |
Apr 21, 2014 | 5.031 | 5.042 | 4.881 | 4.977 | 36,801,548 | -0.01(-0.29%) |
Apr 17, 2014 | 4.778 | 4.992 | 4.992 | 4.992 | 95,754,232 | +0.19(+3.85%) |
Apr 16, 2014 | 4.778 | 4.856 | 4.707 | 4.806 | 49,497,488 | +0.06(+1.20%) |
Apr 15, 2014 | 4.949 | 4.952 | 4.625 | 4.749 | 111,470,016 | -0.20(-3.96%) |
Apr 14, 2014 | 5.024 | 5.043 | 4.906 | 4.945 | 53,855,360 | -0.05(-1.07%) |
Apr 11, 2014 | 4.803 | 5.006 | 4.799 | 4.999 | 64,960,284 | +0.12(+2.41%) |
Apr 10, 2014 | 4.967 | 4.988 | 4.867 | 4.881 | 58,253,384 | -0.05(-0.94%) |
Apr 09, 2014 | 4.863 | 4.999 | 4.785 | 4.928 | 101,951,112 | -0.03(-0.65%) |
Apr 08, 2014 | 5.227 | 5.298 | 4.881 | 4.960 | 161,213,888 | -0.11(-2.11%) |
Apr 07, 2014 | 4.871 | 5.116 | 4.838 | 5.066 | 136,885,328 | +0.32(+6.84%) |
Apr 04, 2014 | 4.838 | 4.871 | 4.728 | 4.742 | 74,558,728 | +0.06(+1.29%) |
Apr 03, 2014 | 4.735 | 4.756 | 4.575 | 4.682 | 85,796,336 | -0.03(-0.68%) |
Apr 02, 2014 | 4.566 | 4.796 | 4.538 | 4.714 | 98,618,352 | +0.17(+3.71%) |
Apr 01, 2014 | 4.532 | 4.569 | 4.466 | 4.545 | 77,663,048 | +0.02(+0.53%) |
Mar 31, 2014 | 4.545 | 4.545 | 4.470 | 4.521 | 54,790,532 | -0.01(-0.23%) |
Mar 28, 2014 | 4.463 | 4.545 | 4.404 | 4.532 | 104,663,592 | +0.09(+2.01%) |
Mar 27, 2014 | 4.253 | 4.480 | 4.246 | 4.442 | 168,956,224 | +0.32(+7.67%) |
Mar 26, 2014 | 4.177 | 4.229 | 4.098 | 4.126 | 59,601,760 | -0.06(-1.40%) |
Mar 25, 2014 | 4.126 | 4.208 | 4.116 | 4.184 | 78,597,424 | +0.07(+1.67%) |
Mar 24, 2014 | 4.009 | 4.140 | 3.992 | 4.116 | 81,133,512 | +0.13(+3.28%) |
Mar 21, 2014 | 3.868 | 4.038 | 3.868 | 3.985 | 88,500,224 | +0.01(+0.17%) |
Mar 20, 2014 | 3.765 | 4.007 | 3.729 | 3.978 | 122,389,920 | +0.23(+6.15%) |
Mar 19, 2014 | 3.655 | 3.834 | 3.638 | 3.748 | 74,647,976 | +0.12(+3.22%) |
Mar 18, 2014 | 3.521 | 3.679 | 3.521 | 3.631 | 89,266,576 | +0.10(+2.82%) |
Mar 17, 2014 | 3.569 | 3.599 | 3.507 | 3.531 | 45,497,824 | -0.03(-0.96%) |
Mar 14, 2014 | 3.572 | 3.607 | 3.541 | 3.565 | 58,079,108 | -0.06(-1.61%) |
Mar 13, 2014 | 3.730 | 3.744 | 3.600 | 3.624 | 62,166,676 | -0.05(-1.40%) |
Mar 12, 2014 | 3.675 | 3.717 | 3.644 | 3.675 | 55,714,820 | +0.05(+1.42%) |
Mar 11, 2014 | 3.667 | 3.706 | 3.610 | 3.624 | 72,630,592 | -0.05(-1.31%) |
Mar 10, 2014 | 3.755 | 3.755 | 3.617 | 3.672 | 76,802,424 | -0.08(-2.02%) |
Mar 07, 2014 | 3.834 | 3.840 | 3.710 | 3.748 | 74,558,824 | -0.10(-2.50%) |
Mar 06, 2014 | 3.820 | 3.902 | 3.820 | 3.844 | 46,327,320 | +0.06(+1.45%) |
Mar 05, 2014 | 3.830 | 3.882 | 3.782 | 3.789 | 49,959,520 | -0.02(-0.63%) |
Mar 04, 2014 | 3.827 | 3.844 | 3.782 | 3.813 | 36,891,112 | +0.05(+1.28%) |
Mar 03, 2014 | 3.816 | 3.844 | 3.730 | 3.765 | 56,477,456 | -0.09(-2.23%) |
Feb 28, 2014 | 3.909 | 3.937 | 3.806 | 3.851 | 65,890,644 | -0.11(-2.78%) |
Feb 27, 2014 | 3.816 | 3.975 | 3.782 | 3.961 | 87,521,304 | +0.15(+4.07%) |
Feb 26, 2014 | 3.861 | 3.889 | 3.782 | 3.806 | 90,921,064 | -0.09(-2.29%) |
Feb 25, 2014 | 4.064 | 4.071 | 3.878 | 3.895 | 54,269,952 | -0.12(-2.91%) |
Feb 24, 2014 | 3.944 | 4.030 | 3.895 | 4.012 | 51,986,204 | +0.08(+2.10%) |
Feb 21, 2014 | 3.909 | 3.944 | 3.890 | 3.930 | 44,718,160 | +0.05(+1.33%) |
Feb 20, 2014 | 3.871 | 3.933 | 3.820 | 3.878 | 50,051,952 | +0.05(+1.35%) |
Feb 19, 2014 | 3.785 | 3.865 | 3.785 | 3.827 | 53,790,676 | -0.02(-0.63%) |
Feb 18, 2014 | 3.871 | 3.944 | 3.825 | 3.851 | 49,812,116 | -0.11(-2.69%) |
Feb 14, 2014 | 3.950 | 3.957 | 3.957 | 3.957 | 35,051,840 | -0.02(-0.43%) |
Feb 13, 2014 | 3.861 | 3.985 | 3.854 | 3.975 | 37,336,276 | +0.03(+0.87%) |
Feb 12, 2014 | 4.030 | 4.054 | 3.923 | 3.940 | 36,085,056 | -0.07(-1.72%) |
Feb 11, 2014 | 3.909 | 4.043 | 3.901 | 4.009 | 54,827,904 | +0.12(+3.19%) |
Feb 10, 2014 | 3.923 | 3.947 | 3.851 | 3.885 | 41,763,136 | -0.01(-0.35%) |
Feb 07, 2014 | 3.930 | 3.940 | 3.813 | 3.899 | 48,134,228 | +0.04(+1.07%) |
Feb 06, 2014 | 3.775 | 3.885 | 3.772 | 3.858 | 51,715,696 | +0.15(+4.08%) |
Feb 05, 2014 | 3.799 | 3.811 | 3.655 | 3.706 | 72,795,184 | -0.09(-2.27%) |
Feb 04, 2014 | 3.775 | 3.823 | 3.720 | 3.792 | 51,770,772 | +0.06(+1.47%) |
Feb 03, 2014 | 3.834 | 3.844 | 3.696 | 3.737 | 98,629,384 | -0.12(-3.03%) |
Jan 31, 2014 | 3.882 | 4.016 | 3.834 | 3.854 | 90,160,760 | -0.04(-1.15%) |
Jan 30, 2014 | 3.961 | 3.999 | 3.875 | 3.899 | 51,384,640 | +0.00(+0.00%) |
Jan 29, 2014 | 3.871 | 3.947 | 3.861 | 3.899 | 80,292,736 | -0.11(-2.74%) |
Jan 28, 2014 | 4.057 | 4.061 | 3.971 | 4.009 | 41,213,128 | -0.05(-1.19%) |
Jan 27, 2014 | 4.019 | 4.067 | 3.954 | 4.057 | 64,923,404 | +0.01(+0.34%) |
Jan 24, 2014 | 4.116 | 4.122 | 3.988 | 4.043 | 73,044,456 | -0.14(-3.29%) |
Jan 23, 2014 | 4.301 | 4.305 | 4.143 | 4.181 | 54,167,176 | -0.12(-2.72%) |
Jan 22, 2014 | 4.232 | 4.315 | 4.229 | 4.298 | 35,920,060 | +0.09(+2.12%) |
Jan 21, 2014 | 4.246 | 4.260 | 4.160 | 4.208 | 62,929,884 | -0.08(-1.92%) |
Jan 17, 2014 | 4.308 | 4.291 | 4.291 | 4.291 | 45,304,900 | -0.02(-0.48%) |
Jan 16, 2014 | 4.377 | 4.401 | 4.281 | 4.311 | 59,855,468 | -0.06(-1.34%) |
Jan 15, 2014 | 4.270 | 4.449 | 4.301 | 4.370 | 100,164,888 | +0.10(+2.33%) |
Jan 14, 2014 | 4.281 | 4.315 | 4.267 | 4.270 | 53,305,760 | -0.01(-0.32%) |
Jan 13, 2014 | 4.404 | 4.422 | 4.263 | 4.284 | 62,325,024 | -0.13(-2.96%) |
Jan 10, 2014 | 4.377 | 4.439 | 4.349 | 4.415 | 63,829,792 | +0.11(+2.56%) |
Jan 09, 2014 | 4.349 | 4.376 | 4.239 | 4.305 | 61,401,996 | -0.06(-1.26%) |
Jan 08, 2014 | 4.446 | 4.456 | 4.353 | 4.360 | 51,468,648 | -0.07(-1.67%) |
Jan 07, 2014 | 4.600 | 4.600 | 4.408 | 4.434 | 56,125,108 | -0.09(-2.01%) |
Jan 06, 2014 | 4.459 | 4.538 | 4.432 | 4.525 | 36,284,208 | +0.01(+0.30%) |
Jan 03, 2014 | 4.559 | 4.597 | 4.470 | 4.511 | 58,161,300 | -0.07(-1.50%) |
Jan 02, 2014 | 4.624 | 4.642 | 4.538 | 4.580 | 52,986,192 | -0.16(-3.34%) |
Dec 31, 2013 | 4.697 | 4.738 | 4.738 | 4.738 | 20,175,714 | +0.04(+0.88%) |
Dec 30, 2013 | 4.697 | 4.758 | 4.669 | 4.697 | 33,301,840 | -0.00(-0.07%) |
Dec 27, 2013 | 4.607 | 4.707 | 4.600 | 4.700 | 33,560,880 | +0.06(+1.26%) |
Dec 26, 2013 | 4.652 | 4.673 | 4.607 | 4.642 | 32,779,848 | -0.06(-1.17%) |
Dec 24, 2013 | 4.635 | 4.703 | 4.564 | 4.697 | 17,585,978 | +0.03(+0.66%) |
Dec 23, 2013 | 4.593 | 4.690 | 4.590 | 4.666 | 30,033,068 | +0.08(+1.72%) |
Dec 20, 2013 | 4.580 | 4.617 | 4.542 | 4.587 | 52,955,384 | -0.08(-1.69%) |
Dec 19, 2013 | 4.628 | 4.721 | 4.580 | 4.666 | 37,484,000 | -0.05(-1.02%) |
Dec 18, 2013 | 4.648 | 4.741 | 4.583 | 4.714 | 45,059,916 | +0.06(+1.18%) |
Dec 17, 2013 | 4.707 | 4.717 | 4.624 | 4.659 | 31,212,170 | -0.06(-1.17%) |
Dec 16, 2013 | 4.769 | 4.813 | 4.710 | 4.714 | 31,954,168 | +0.01(+0.15%) |
Dec 13, 2013 | 4.647 | 4.721 | 4.628 | 4.707 | 38,424,884 | +0.09(+1.86%) |
Dec 12, 2013 | 4.628 | 4.662 | 4.593 | 4.621 | 43,837,044 | +0.00(+0.00%) |
Dec 11, 2013 | 4.769 | 4.783 | 4.583 | 4.621 | 56,123,984 | -0.19(-3.93%) |
Dec 10, 2013 | 4.831 | 4.855 | 4.796 | 4.810 | 35,550,252 | +0.04(+0.87%) |
Dec 09, 2013 | 4.841 | 4.848 | 4.755 | 4.769 | 40,063,232 | -0.01(-0.22%) |
Dec 06, 2013 | 4.844 | 4.882 | 4.731 | 4.779 | 54,711,176 | -0.01(-0.22%) |
Dec 05, 2013 | 4.803 | 4.913 | 4.769 | 4.789 | 45,728,044 | -0.03(-0.64%) |
Dec 04, 2013 | 4.813 | 4.844 | 4.765 | 4.820 | 56,580,748 | -0.04(-0.78%) |
Dec 03, 2013 | 4.765 | 4.979 | 4.762 | 4.858 | 75,360,088 | -0.02(-0.49%) |
Dec 02, 2013 | 4.979 | 4.996 | 4.807 | 4.882 | 154,313,712 | -0.60(-10.92%) |
Nov 29, 2013 | 5.405 | 5.553 | 5.400 | 5.480 | 46,524,672 | +0.06(+1.01%) |
Nov 27, 2013 | 5.439 | 5.498 | 5.377 | 5.425 | 46,965,632 | -0.07(-1.19%) |
Nov 26, 2013 | 5.642 | 5.666 | 5.453 | 5.491 | 76,073,656 | -0.36(-6.11%) |
Nov 25, 2013 | 5.993 | 6.020 | 5.841 | 5.848 | 37,001,420 | -0.17(-2.80%) |
Nov 22, 2013 | 6.031 | 6.079 | 5.969 | 6.017 | 38,397,968 | +0.09(+1.51%) |
Nov 21, 2013 | 5.879 | 5.991 | 5.866 | 5.927 | 42,212,432 | +0.12(+2.07%) |
Nov 20, 2013 | 6.048 | 6.048 | 5.807 | 5.807 | 51,003,160 | -0.25(-4.14%) |
Nov 19, 2013 | 6.106 | 6.141 | 5.965 | 6.058 | 43,838,216 | -0.10(-1.56%) |
Nov 18, 2013 | 6.013 | 6.178 | 5.993 | 6.154 | 66,141,332 | +0.22(+3.65%) |
Nov 15, 2013 | 5.862 | 5.986 | 5.845 | 5.938 | 32,387,276 | +0.08(+1.41%) |
Nov 14, 2013 | 5.714 | 5.869 | 5.664 | 5.855 | 43,075,856 | +0.21(+3.71%) |
Nov 13, 2013 | 5.450 | 5.663 | 5.450 | 5.646 | 43,515,520 | +0.13(+2.37%) |
Nov 12, 2013 | 5.628 | 5.656 | 5.463 | 5.515 | 41,345,768 | -0.15(-2.61%) |
Nov 11, 2013 | 5.604 | 5.707 | 5.584 | 5.663 | 27,305,146 | +0.07(+1.17%) |
Nov 08, 2013 | 5.656 | 5.666 | 5.511 | 5.597 | 46,587,064 | -0.09(-1.63%) |
Nov 07, 2013 | 5.886 | 5.931 | 5.670 | 5.690 | 43,935,412 | -0.18(-2.99%) |
Nov 06, 2013 | 5.835 | 5.893 | 5.828 | 5.866 | 34,756,340 | +0.05(+0.89%) |
Nov 05, 2013 | 5.835 | 5.876 | 5.786 | 5.814 | 29,516,000 | -0.13(-2.20%) |
Nov 04, 2013 | 5.903 | 5.979 | 5.896 | 5.945 | 36,215,688 | +0.11(+1.89%) |
Nov 01, 2013 | 5.850 | 5.945 | 5.756 | 5.835 | 68,680,680 | -0.16(-2.64%) |
Oct 31, 2013 | 6.058 | 6.168 | 5.958 | 5.993 | 59,660,824 | -0.01(-0.11%) |
Oct 30, 2013 | 5.786 | 6.007 | 5.759 | 6.000 | 57,568,256 | +0.04(+0.69%) |
Oct 29, 2013 | 5.931 | 5.964 | 5.845 | 5.958 | 46,968,016 | -0.01(-0.12%) |
Oct 28, 2013 | 5.728 | 6.000 | 5.687 | 5.965 | 134,309,712 | +0.50(+9.05%) |
Oct 25, 2013 | 5.463 | 5.504 | 5.391 | 5.470 | 48,678,836 | +0.11(+2.12%) |
Oct 24, 2013 | 5.384 | 5.391 | 5.285 | 5.357 | 41,702,472 | -0.04(-0.69%) |
Oct 23, 2013 | 5.556 | 5.563 | 5.374 | 5.394 | 32,605,046 | -0.16(-2.91%) |
Oct 22, 2013 | 5.621 | 5.673 | 5.525 | 5.556 | 51,083,320 | -0.03(-0.49%) |
Oct 21, 2013 | 5.357 | 5.639 | 5.243 | 5.584 | 97,691,424 | +0.24(+4.57%) |
Oct 18, 2013 | 5.470 | 5.508 | 5.312 | 5.340 | 49,917,416 | -0.11(-1.96%) |
Oct 17, 2013 | 5.419 | 5.501 | 5.405 | 5.446 | 32,197,856 | +0.04(+0.83%) |
Oct 16, 2013 | 5.443 | 5.480 | 5.379 | 5.401 | 56,321,564 | +0.01(+0.13%) |
Oct 15, 2013 | 5.377 | 5.425 | 5.343 | 5.395 | 48,213,824 | -0.01(-0.19%) |
Oct 14, 2013 | 5.315 | 5.439 | 5.305 | 5.405 | 44,915,264 | +0.04(+0.70%) |
Oct 11, 2013 | 5.350 | 5.419 | 5.309 | 5.367 | 34,197,124 | -0.00(-0.06%) |
Oct 10, 2013 | 5.341 | 5.408 | 5.329 | 5.370 | 37,082,476 | +0.10(+1.96%) |
Oct 09, 2013 | 5.291 | 5.360 | 5.202 | 5.267 | 32,405,218 | -0.03(-0.58%) |
Oct 08, 2013 | 5.425 | 5.429 | 5.254 | 5.298 | 38,093,984 | -0.09(-1.66%) |
Oct 07, 2013 | 5.391 | 5.451 | 5.370 | 5.388 | 31,454,652 | -0.01(-0.19%) |
Oct 04, 2013 | 5.309 | 5.408 | 5.257 | 5.398 | 31,909,876 | -0.01(-0.13%) |
Oct 03, 2013 | 5.415 | 5.426 | 5.357 | 5.405 | 26,637,110 | -0.03(-0.57%) |
Oct 02, 2013 | 5.377 | 5.477 | 5.370 | 5.436 | 31,615,192 | +0.06(+1.15%) |
Oct 01, 2013 | 5.346 | 5.391 | 5.319 | 5.374 | 26,559,854 | +0.05(+0.90%) |
Sep 30, 2013 | 5.412 | 5.484 | 5.295 | 5.326 | 64,937,152 | +0.03(+0.58%) |
Sep 27, 2013 | 5.374 | 5.401 | 5.291 | 5.295 | 38,268,820 | -0.07(-1.35%) |
Sep 26, 2013 | 5.391 | 5.432 | 5.319 | 5.367 | 32,677,154 | +0.00(+0.00%) |
Sep 25, 2013 | 5.436 | 5.446 | 5.346 | 5.367 | 38,258,636 | -0.09(-1.70%) |
Sep 24, 2013 | 5.487 | 5.522 | 5.460 | 5.460 | 26,546,420 | -0.04(-0.81%) |
Sep 23, 2013 | 5.494 | 5.611 | 5.489 | 5.505 | 41,337,512 | +0.02(+0.44%) |
Sep 20, 2013 | 5.632 | 5.642 | 5.446 | 5.480 | 42,326,076 | -0.15(-2.63%) |
Sep 19, 2013 | 5.604 | 5.731 | 5.535 | 5.628 | 71,231,160 | +0.01(+0.24%) |
Sep 18, 2013 | 5.374 | 5.649 | 5.267 | 5.615 | 78,763,024 | +0.25(+4.75%) |
Sep 17, 2013 | 5.312 | 5.364 | 5.284 | 5.360 | 33,829,456 | +0.08(+1.43%) |
Sep 16, 2013 | 5.336 | 5.346 | 5.254 | 5.285 | 41,108,960 | +0.09(+1.79%) |
Sep 13, 2013 | 5.147 | 5.247 | 5.113 | 5.192 | 30,867,466 | +0.08(+1.55%) |
Sep 12, 2013 | 5.298 | 5.298 | 5.102 | 5.113 | 56,084,712 | -0.18(-3.38%) |
Sep 11, 2013 | 5.267 | 5.322 | 5.209 | 5.291 | 38,022,244 | +0.01(+0.20%) |
Sep 10, 2013 | 5.326 | 5.333 | 5.236 | 5.281 | 57,660,000 | +0.03(+0.59%) |
Sep 09, 2013 | 5.130 | 5.264 | 5.107 | 5.250 | 52,558,664 | +0.21(+4.09%) |
Sep 06, 2013 | 5.058 | 5.099 | 4.982 | 5.044 | 40,519,392 | +0.04(+0.76%) |
Sep 05, 2013 | 4.752 | 5.054 | 4.745 | 5.006 | 73,850,136 | +0.28(+5.89%) |
Sep 04, 2013 | 4.648 | 4.762 | 4.631 | 4.728 | 28,519,872 | +0.05(+1.10%) |
Sep 03, 2013 | 4.652 | 4.762 | 4.645 | 4.676 | 44,942,152 | +0.03(+0.59%) |
Aug 30, 2013 | 4.693 | 4.700 | 4.583 | 4.648 | 54,198,676 | -0.06(-1.17%) |
Aug 29, 2013 | 4.789 | 4.834 | 4.662 | 4.703 | 47,972,544 | -0.10(-2.01%) |
Aug 28, 2013 | 4.868 | 4.913 | 4.786 | 4.800 | 51,151,760 | -0.07(-1.48%) |
Aug 27, 2013 | 4.893 | 4.951 | 4.841 | 4.872 | 52,860,588 | -0.13(-2.68%) |
Aug 26, 2013 | 5.164 | 5.171 | 4.992 | 5.006 | 43,980,596 | -0.14(-2.80%) |
Aug 23, 2013 | 5.052 | 5.174 | 4.992 | 5.150 | 66,936,972 | +0.21(+4.32%) |
Aug 22, 2013 | 4.831 | 4.996 | 4.793 | 4.937 | 73,997,520 | +0.25(+5.28%) |
Aug 21, 2013 | 4.710 | 4.783 | 4.645 | 4.690 | 53,246,572 | -0.04(-0.80%) |
Aug 20, 2013 | 4.844 | 4.889 | 4.728 | 4.728 | 53,135,424 | -0.13(-2.69%) |
Aug 19, 2013 | 4.930 | 4.948 | 4.834 | 4.858 | 47,628,916 | -0.10(-2.08%) |
Aug 16, 2013 | 5.095 | 5.095 | 4.899 | 4.961 | 54,598,596 | -0.10(-1.90%) |
Aug 15, 2013 | 4.817 | 5.109 | 4.800 | 5.058 | 87,441,040 | +0.26(+5.37%) |
Aug 14, 2013 | 4.758 | 4.879 | 4.734 | 4.800 | 57,085,844 | +0.03(+0.65%) |
Aug 13, 2013 | 4.772 | 4.800 | 4.686 | 4.769 | 53,511,616 | -0.03(-0.64%) |
Aug 12, 2013 | 4.975 | 5.071 | 4.779 | 4.800 | 67,937,256 | -0.11(-2.24%) |
Aug 09, 2013 | 4.817 | 4.923 | 4.779 | 4.910 | 45,086,568 | +0.12(+2.44%) |
Aug 08, 2013 | 4.690 | 4.831 | 4.614 | 4.793 | 42,853,408 | +0.19(+4.11%) |
Aug 07, 2013 | 4.590 | 4.686 | 4.580 | 4.604 | 29,686,328 | -0.02(-0.52%) |
Aug 06, 2013 | 4.710 | 4.738 | 4.600 | 4.628 | 40,101,632 | -0.08(-1.75%) |
Aug 05, 2013 | 4.834 | 4.838 | 4.703 | 4.710 | 38,416,872 | -0.14(-2.97%) |
Aug 02, 2013 | 4.834 | 4.944 | 4.796 | 4.855 | 36,117,984 | +0.01(+0.14%) |
Aug 01, 2013 | 4.831 | 4.882 | 4.779 | 4.848 | 42,364,844 | +0.16(+3.37%) |
Jul 31, 2013 | 4.697 | 4.748 | 4.607 | 4.690 | 51,559,452 | -0.03(-0.66%) |
Jul 30, 2013 | 4.848 | 4.858 | 4.697 | 4.721 | 37,502,016 | -0.13(-2.69%) |
Jul 29, 2013 | 4.958 | 4.972 | 4.800 | 4.851 | 44,530,056 | -0.12(-2.42%) |
Jul 26, 2013 | 5.020 | 5.020 | 4.903 | 4.972 | 39,799,932 | -0.02(-0.41%) |
Jul 25, 2013 | 4.903 | 4.999 | 4.879 | 4.992 | 58,401,932 | +0.07(+1.47%) |
Jul 24, 2013 | 5.034 | 5.073 | 4.855 | 4.920 | 56,704,540 | -0.11(-2.25%) |
Jul 23, 2013 | 4.948 | 5.061 | 4.937 | 5.034 | 61,473,200 | +0.11(+2.23%) |
Jul 22, 2013 | 4.838 | 4.972 | 4.824 | 4.923 | 52,708,104 | +0.12(+2.58%) |
Jul 19, 2013 | 4.831 | 4.892 | 4.783 | 4.800 | 48,040,780 | -0.07(-1.41%) |
Jul 18, 2013 | 4.789 | 4.910 | 4.789 | 4.868 | 71,783,712 | +0.09(+1.80%) |
Jul 17, 2013 | 4.724 | 4.817 | 4.710 | 4.782 | 73,632,776 | +0.17(+3.64%) |
Jul 16, 2013 | 4.611 | 4.621 | 4.535 | 4.614 | 46,808,292 | +0.01(+0.22%) |
Jul 15, 2013 | 4.504 | 4.628 | 4.487 | 4.604 | 47,811,504 | +0.12(+2.61%) |
Jul 12, 2013 | 4.494 | 4.628 | 4.456 | 4.487 | 81,768,696 | -0.05(-1.14%) |
Jul 11, 2013 | 4.387 | 4.569 | 4.323 | 4.538 | 99,384,336 | +0.31(+7.40%) |
Jul 10, 2013 | 4.222 | 4.301 | 4.208 | 4.226 | 52,641,176 | +0.00(+0.00%) |
Jul 09, 2013 | 4.250 | 4.243 | 4.171 | 4.226 | 41,435,428 | +0.06(+1.32%) |
Jul 08, 2013 | 4.239 | 4.256 | 4.157 | 4.171 | 57,622,132 | -0.04(-0.98%) |
Jul 05, 2013 | 4.428 | 4.452 | 4.136 | 4.212 | 119,485,936 | -0.28(-6.13%) |
Jul 03, 2013 | 4.308 | 4.580 | 4.301 | 4.487 | 120,942,536 | +0.08(+1.87%) |
Jul 02, 2013 | 4.552 | 4.587 | 4.311 | 4.404 | 85,043,904 | -0.17(-3.61%) |