Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 4.300 | 4.350 | 4.229 | 4.313 | 50,975,072 | -0.11(-2.53%) |
Sep 29, 2014 | 4.427 | 4.552 | 4.412 | 4.424 | 63,354,256 | -0.40(-8.37%) |
Sep 26, 2014 | 4.661 | 4.853 | 4.645 | 4.828 | 31,624,836 | +0.21(+4.44%) |
Sep 25, 2014 | 4.769 | 4.779 | 4.623 | 4.623 | 35,881,960 | -0.23(-4.74%) |
Sep 24, 2014 | 4.754 | 4.869 | 4.701 | 4.853 | 22,808,690 | +0.07(+1.56%) |
Sep 23, 2014 | 4.816 | 4.887 | 4.735 | 4.779 | 31,316,234 | -0.04(-0.90%) |
Sep 22, 2014 | 4.788 | 4.841 | 4.754 | 4.822 | 25,755,914 | -0.11(-2.27%) |
Sep 19, 2014 | 5.068 | 5.068 | 4.914 | 4.934 | 22,790,264 | -0.12(-2.46%) |
Sep 18, 2014 | 5.114 | 5.130 | 5.021 | 5.058 | 24,199,024 | -0.09(-1.81%) |
Sep 17, 2014 | 5.273 | 5.279 | 5.141 | 5.151 | 32,276,568 | -0.04(-0.84%) |
Sep 16, 2014 | 5.192 | 5.347 | 5.164 | 5.195 | 35,969,380 | +0.18(+3.59%) |
Sep 15, 2014 | 4.900 | 5.021 | 4.897 | 5.015 | 32,630,782 | +0.09(+1.77%) |
Sep 12, 2014 | 5.064 | 5.077 | 4.862 | 4.928 | 64,646,148 | -0.27(-5.20%) |
Sep 11, 2014 | 5.214 | 5.260 | 5.167 | 5.198 | 20,281,932 | -0.01(-0.12%) |
Sep 10, 2014 | 5.220 | 5.226 | 5.120 | 5.204 | 37,561,492 | -0.04(-0.77%) |
Sep 09, 2014 | 5.338 | 5.372 | 5.217 | 5.245 | 42,234,540 | -0.19(-3.43%) |
Sep 08, 2014 | 5.639 | 5.652 | 5.403 | 5.431 | 33,434,404 | -0.17(-3.10%) |
Sep 05, 2014 | 5.571 | 5.611 | 5.527 | 5.605 | 31,777,430 | +0.05(+0.95%) |
Sep 04, 2014 | 5.596 | 5.690 | 5.513 | 5.552 | 34,105,964 | -0.13(-2.24%) |
Sep 03, 2014 | 5.723 | 5.745 | 5.562 | 5.680 | 51,544,476 | -0.01(-0.22%) |
Sep 02, 2014 | 5.540 | 5.708 | 5.515 | 5.692 | 42,124,456 | +0.10(+1.78%) |
Aug 29, 2014 | 5.509 | 5.593 | 5.593 | 5.593 | 40,128,972 | +0.15(+2.74%) |
Aug 28, 2014 | 5.478 | 5.487 | 5.388 | 5.443 | 39,835,992 | -0.04(-0.68%) |
Aug 27, 2014 | 5.344 | 5.496 | 5.341 | 5.481 | 50,726,536 | +0.20(+3.70%) |
Aug 26, 2014 | 5.254 | 5.291 | 5.189 | 5.285 | 38,327,636 | +0.10(+1.86%) |
Aug 25, 2014 | 5.139 | 5.198 | 5.123 | 5.189 | 22,401,454 | +0.09(+1.77%) |
Aug 22, 2014 | 5.145 | 5.148 | 5.057 | 5.099 | 16,648,858 | -0.08(-1.56%) |
Aug 21, 2014 | 5.182 | 5.192 | 5.123 | 5.179 | 23,247,194 | +0.03(+0.54%) |
Aug 20, 2014 | 5.123 | 5.182 | 5.105 | 5.151 | 25,663,736 | +0.01(+0.18%) |
Aug 19, 2014 | 4.971 | 5.158 | 4.949 | 5.142 | 41,225,972 | +0.17(+3.44%) |
Aug 18, 2014 | 4.928 | 4.984 | 4.890 | 4.971 | 37,092,612 | +0.09(+1.91%) |
Aug 15, 2014 | 4.875 | 4.912 | 4.841 | 4.878 | 38,724,140 | +0.08(+1.75%) |
Aug 14, 2014 | 4.735 | 4.800 | 4.726 | 4.794 | 38,859,220 | +0.04(+0.85%) |
Aug 13, 2014 | 4.881 | 4.903 | 4.720 | 4.754 | 46,466,476 | -0.09(-1.92%) |
Aug 12, 2014 | 4.813 | 4.878 | 4.794 | 4.847 | 32,017,460 | +0.00(+0.06%) |
Aug 11, 2014 | 4.800 | 4.859 | 4.760 | 4.844 | 36,520,240 | +0.11(+2.30%) |
Aug 08, 2014 | 4.729 | 4.763 | 4.654 | 4.735 | 26,579,388 | -0.06(-1.17%) |
Aug 07, 2014 | 4.903 | 4.903 | 4.754 | 4.791 | 22,939,964 | -0.09(-1.78%) |
Aug 06, 2014 | 4.878 | 4.949 | 4.828 | 4.878 | 30,274,378 | -0.01(-0.25%) |
Aug 05, 2014 | 4.940 | 4.968 | 4.869 | 4.890 | 26,329,878 | +0.01(+0.25%) |
Aug 04, 2014 | 4.847 | 4.878 | 4.748 | 4.878 | 24,201,190 | +0.09(+1.82%) |
Aug 01, 2014 | 4.782 | 4.813 | 4.720 | 4.791 | 23,426,744 | +0.01(+0.13%) |
Jul 31, 2014 | 4.850 | 4.867 | 4.746 | 4.785 | 24,862,286 | -0.15(-3.02%) |
Jul 30, 2014 | 4.959 | 4.968 | 4.887 | 4.934 | 32,987,400 | -0.02(-0.50%) |
Jul 29, 2014 | 4.900 | 5.052 | 4.900 | 4.959 | 30,661,600 | +0.01(+0.25%) |
Jul 28, 2014 | 4.949 | 4.965 | 4.912 | 4.946 | 25,849,322 | -0.03(-0.62%) |
Jul 25, 2014 | 5.005 | 5.018 | 4.928 | 4.977 | 20,625,192 | -0.04(-0.74%) |
Jul 24, 2014 | 4.928 | 5.030 | 4.921 | 5.015 | 28,668,208 | +0.08(+1.57%) |
Jul 23, 2014 | 4.890 | 4.956 | 4.884 | 4.937 | 24,224,836 | -0.04(-0.75%) |
Jul 22, 2014 | 4.959 | 4.984 | 4.894 | 4.974 | 33,168,346 | +0.02(+0.50%) |
Jul 21, 2014 | 4.856 | 4.981 | 4.847 | 4.949 | 30,805,874 | +0.09(+1.85%) |
Jul 18, 2014 | 4.779 | 4.909 | 4.763 | 4.859 | 45,453,436 | +0.28(+6.11%) |
Jul 17, 2014 | 4.645 | 4.679 | 4.552 | 4.580 | 26,383,878 | -0.07(-1.60%) |
Jul 16, 2014 | 4.729 | 4.763 | 4.617 | 4.654 | 29,592,292 | -0.12(-2.60%) |
Jul 15, 2014 | 4.751 | 4.807 | 4.720 | 4.779 | 22,905,376 | +0.03(+0.72%) |
Jul 14, 2014 | 4.661 | 4.772 | 4.651 | 4.744 | 29,751,318 | +0.12(+2.69%) |
Jul 11, 2014 | 4.589 | 4.654 | 4.558 | 4.620 | 22,616,846 | +0.00(+0.07%) |
Jul 10, 2014 | 4.490 | 4.629 | 4.437 | 4.617 | 36,284,224 | +0.09(+1.92%) |
Jul 09, 2014 | 4.415 | 4.608 | 4.412 | 4.530 | 39,886,360 | +0.13(+2.89%) |
Jul 08, 2014 | 4.471 | 4.477 | 4.403 | 4.403 | 16,287,629 | -0.02(-0.42%) |
Jul 07, 2014 | 4.418 | 4.452 | 4.390 | 4.421 | 29,507,448 | -0.01(-0.28%) |
Jul 03, 2014 | 4.378 | 4.434 | 4.434 | 4.434 | 24,711,240 | +0.03(+0.78%) |
Jul 02, 2014 | 4.480 | 4.483 | 4.384 | 4.400 | 28,802,458 | -0.10(-2.14%) |
Jul 01, 2014 | 4.483 | 4.549 | 4.468 | 4.496 | 19,171,080 | +0.03(+0.63%) |
Jun 30, 2014 | 4.524 | 4.538 | 4.437 | 4.468 | 19,096,850 | -0.05(-1.03%) |
Jun 27, 2014 | 4.558 | 4.570 | 4.468 | 4.514 | 30,104,044 | -0.02(-0.41%) |
Jun 26, 2014 | 4.567 | 4.570 | 4.499 | 4.533 | 23,272,882 | -0.03(-0.61%) |
Jun 25, 2014 | 4.673 | 4.682 | 4.524 | 4.561 | 19,092,250 | -0.08(-1.74%) |
Jun 24, 2014 | 4.620 | 4.706 | 4.614 | 4.642 | 28,683,274 | -0.01(-0.13%) |
Jun 23, 2014 | 4.664 | 4.667 | 4.567 | 4.648 | 31,003,994 | +0.01(+0.20%) |
Jun 20, 2014 | 4.673 | 4.673 | 4.629 | 4.639 | 25,748,254 | -0.03(-0.60%) |
Jun 19, 2014 | 4.664 | 4.754 | 4.629 | 4.667 | 15,097,053 | -0.05(-1.12%) |
Jun 18, 2014 | 4.614 | 4.729 | 4.535 | 4.720 | 41,144,852 | +0.10(+2.22%) |
Jun 17, 2014 | 4.661 | 4.667 | 4.567 | 4.617 | 38,946,436 | -0.08(-1.78%) |
Jun 16, 2014 | 4.735 | 4.738 | 4.678 | 4.701 | 19,357,008 | -0.04(-0.92%) |
Jun 13, 2014 | 4.729 | 4.775 | 4.710 | 4.744 | 30,154,386 | +0.05(+1.06%) |
Jun 12, 2014 | 4.748 | 4.760 | 4.685 | 4.695 | 11,208,777 | -0.09(-1.88%) |
Jun 11, 2014 | 4.763 | 4.797 | 4.685 | 4.785 | 31,342,336 | +0.10(+2.12%) |
Jun 10, 2014 | 4.673 | 4.713 | 4.637 | 4.685 | 43,208,812 | +0.21(+4.72%) |
Jun 06, 2014 | 4.477 | 4.586 | 4.412 | 4.474 | 49,420,184 | +0.18(+4.14%) |
Jun 05, 2014 | 4.344 | 4.344 | 4.262 | 4.296 | 78,437,200 | +0.02(+0.53%) |
Jun 04, 2014 | 4.341 | 4.347 | 4.265 | 4.274 | 36,281,372 | -0.08(-1.88%) |
Jun 03, 2014 | 4.344 | 4.375 | 4.319 | 4.355 | 24,325,602 | +0.02(+0.39%) |
Jun 02, 2014 | 4.364 | 4.391 | 4.313 | 4.339 | 27,413,214 | -0.04(-0.90%) |
May 30, 2014 | 4.477 | 4.485 | 4.367 | 4.378 | 36,209,156 | -0.15(-3.37%) |
May 29, 2014 | 4.610 | 4.632 | 4.514 | 4.531 | 21,705,582 | -0.06(-1.23%) |
May 28, 2014 | 4.533 | 4.604 | 4.490 | 4.587 | 27,956,676 | +0.12(+2.59%) |
May 27, 2014 | 4.564 | 4.618 | 4.463 | 4.471 | 32,791,578 | -0.05(-1.19%) |
May 23, 2014 | 4.604 | 4.525 | 4.525 | 4.525 | 23,641,982 | -0.07(-1.60%) |
May 22, 2014 | 4.632 | 4.638 | 4.553 | 4.598 | 22,165,022 | -0.06(-1.21%) |
May 21, 2014 | 4.672 | 4.727 | 4.635 | 4.655 | 28,138,674 | -0.01(-0.12%) |
May 20, 2014 | 4.754 | 4.800 | 4.644 | 4.661 | 48,081,096 | -0.10(-2.14%) |
May 19, 2014 | 4.762 | 4.776 | 4.725 | 4.762 | 27,102,838 | -0.03(-0.53%) |
May 16, 2014 | 4.779 | 4.793 | 4.731 | 4.788 | 22,445,766 | +0.07(+1.56%) |
May 15, 2014 | 4.754 | 4.768 | 4.669 | 4.714 | 19,500,238 | -0.06(-1.18%) |
May 14, 2014 | 4.737 | 4.790 | 4.717 | 4.771 | 27,490,106 | +0.04(+0.84%) |
May 13, 2014 | 4.751 | 4.785 | 4.714 | 4.731 | 24,711,638 | -0.04(-0.83%) |
May 12, 2014 | 4.709 | 4.773 | 4.709 | 4.771 | 17,504,858 | +0.09(+1.87%) |
May 09, 2014 | 4.672 | 4.704 | 4.644 | 4.683 | 23,946,634 | -0.04(-0.78%) |
May 08, 2014 | 4.796 | 4.826 | 4.709 | 4.720 | 32,322,080 | -0.07(-1.42%) |
May 07, 2014 | 4.709 | 4.799 | 4.677 | 4.788 | 30,012,284 | +0.07(+1.44%) |
May 06, 2014 | 4.717 | 4.747 | 4.646 | 4.720 | 36,225,316 | -0.03(-0.65%) |
May 05, 2014 | 4.740 | 4.768 | 4.703 | 4.751 | 34,632,920 | +0.00(+0.06%) |
May 02, 2014 | 4.655 | 4.799 | 4.624 | 4.748 | 41,831,800 | +0.12(+2.50%) |
May 01, 2014 | 4.638 | 4.638 | 4.570 | 4.632 | 15,345,118 | +0.01(+0.24%) |
Apr 30, 2014 | 4.601 | 4.672 | 4.573 | 4.621 | 42,241,968 | -0.01(-0.30%) |
Apr 29, 2014 | 4.641 | 4.751 | 4.615 | 4.635 | 53,808,640 | -0.01(-0.30%) |
Apr 28, 2014 | 4.604 | 4.661 | 4.579 | 4.649 | 32,170,308 | +0.02(+0.49%) |
Apr 25, 2014 | 4.593 | 4.639 | 4.548 | 4.627 | 79,406,152 | -0.02(-0.36%) |
Apr 24, 2014 | 4.533 | 4.652 | 4.508 | 4.644 | 45,081,028 | +0.13(+2.88%) |
Apr 23, 2014 | 4.480 | 4.533 | 4.437 | 4.514 | 38,638,192 | +0.02(+0.38%) |
Apr 22, 2014 | 4.409 | 4.505 | 4.384 | 4.497 | 31,919,192 | +0.03(+0.57%) |
Apr 21, 2014 | 4.449 | 4.491 | 4.403 | 4.471 | 23,874,134 | +0.02(+0.44%) |
Apr 17, 2014 | 4.333 | 4.451 | 4.451 | 4.451 | 63,612,924 | +0.10(+2.27%) |
Apr 16, 2014 | 4.324 | 4.364 | 4.290 | 4.353 | 32,327,696 | +0.06(+1.52%) |
Apr 15, 2014 | 4.384 | 4.392 | 4.227 | 4.288 | 75,977,520 | -0.13(-3.00%) |
Apr 14, 2014 | 4.454 | 4.454 | 4.392 | 4.420 | 32,144,976 | -0.06(-1.39%) |
Apr 11, 2014 | 4.355 | 4.483 | 4.330 | 4.483 | 49,964,356 | +0.08(+1.86%) |
Apr 10, 2014 | 4.389 | 4.432 | 4.361 | 4.401 | 37,934,760 | +0.03(+0.71%) |
Apr 09, 2014 | 4.347 | 4.398 | 4.290 | 4.370 | 55,957,924 | -0.03(-0.64%) |
Apr 08, 2014 | 4.567 | 4.632 | 4.394 | 4.398 | 119,594,536 | -0.06(-1.46%) |
Apr 07, 2014 | 4.330 | 4.466 | 4.324 | 4.463 | 53,957,972 | +0.16(+3.81%) |
Apr 04, 2014 | 4.423 | 4.466 | 4.282 | 4.299 | 54,668,120 | +0.01(+0.33%) |
Apr 03, 2014 | 4.344 | 4.344 | 4.248 | 4.285 | 49,692,576 | -0.08(-1.88%) |
Apr 02, 2014 | 4.228 | 4.372 | 4.211 | 4.367 | 50,002,392 | +0.13(+3.14%) |
Apr 01, 2014 | 4.240 | 4.262 | 4.186 | 4.234 | 47,385,956 | +0.04(+0.87%) |
Mar 31, 2014 | 4.128 | 4.223 | 4.128 | 4.197 | 49,532,052 | +0.07(+1.64%) |
Mar 28, 2014 | 4.152 | 4.189 | 4.124 | 4.129 | 50,134,144 | -0.01(-0.20%) |
Mar 27, 2014 | 4.087 | 4.180 | 4.084 | 4.138 | 101,806,032 | +0.14(+3.46%) |
Mar 26, 2014 | 3.954 | 4.055 | 3.954 | 4.000 | 49,666,484 | +0.04(+1.00%) |
Mar 25, 2014 | 3.898 | 4.011 | 3.898 | 3.960 | 65,476,768 | +0.04(+1.08%) |
Mar 24, 2014 | 3.819 | 3.940 | 3.800 | 3.918 | 79,832,816 | +0.14(+3.74%) |
Mar 21, 2014 | 3.757 | 3.872 | 3.757 | 3.776 | 73,609,072 | -0.01(-0.37%) |
Mar 20, 2014 | 3.663 | 3.799 | 3.618 | 3.791 | 58,155,092 | +0.13(+3.55%) |
Mar 19, 2014 | 3.658 | 3.728 | 3.632 | 3.661 | 25,679,898 | +0.01(+0.15%) |
Mar 18, 2014 | 3.559 | 3.666 | 3.548 | 3.655 | 41,339,484 | +0.08(+2.21%) |
Mar 17, 2014 | 3.528 | 3.593 | 3.528 | 3.576 | 22,834,856 | +0.09(+2.59%) |
Mar 14, 2014 | 3.560 | 3.562 | 3.480 | 3.486 | 41,814,484 | -0.09(-2.60%) |
Mar 13, 2014 | 3.663 | 3.672 | 3.565 | 3.579 | 24,704,526 | -0.06(-1.78%) |
Mar 12, 2014 | 3.632 | 3.644 | 3.587 | 3.644 | 26,452,060 | -0.01(-0.39%) |
Mar 11, 2014 | 3.703 | 3.734 | 3.649 | 3.658 | 27,575,912 | +0.00(+0.08%) |
Mar 10, 2014 | 3.714 | 3.714 | 3.596 | 3.655 | 33,285,820 | -0.06(-1.75%) |
Mar 07, 2014 | 3.813 | 3.816 | 3.695 | 3.720 | 23,556,700 | -0.10(-2.73%) |
Mar 06, 2014 | 3.762 | 3.856 | 3.762 | 3.824 | 32,133,356 | +0.09(+2.42%) |
Mar 05, 2014 | 3.723 | 3.754 | 3.663 | 3.734 | 36,400,616 | +0.02(+0.61%) |
Mar 04, 2014 | 3.703 | 3.748 | 3.649 | 3.711 | 29,681,144 | +0.07(+1.86%) |
Mar 03, 2014 | 3.714 | 3.717 | 3.607 | 3.644 | 29,265,986 | -0.12(-3.15%) |
Feb 28, 2014 | 3.810 | 3.812 | 3.731 | 3.762 | 29,411,388 | -0.06(-1.55%) |
Feb 27, 2014 | 3.734 | 3.830 | 3.726 | 3.822 | 30,130,594 | +0.12(+3.13%) |
Feb 26, 2014 | 3.726 | 3.734 | 3.682 | 3.706 | 27,502,184 | -0.02(-0.61%) |
Feb 25, 2014 | 3.759 | 3.768 | 3.720 | 3.728 | 23,931,914 | -0.01(-0.30%) |
Feb 24, 2014 | 3.748 | 3.793 | 3.711 | 3.740 | 30,337,246 | +0.03(+0.76%) |
Feb 21, 2014 | 3.700 | 3.734 | 3.687 | 3.711 | 39,854,932 | +0.03(+0.77%) |
Feb 20, 2014 | 3.709 | 3.728 | 3.618 | 3.683 | 35,218,868 | +0.05(+1.40%) |
Feb 19, 2014 | 3.570 | 3.672 | 3.570 | 3.632 | 39,934,260 | -0.03(-0.69%) |
Feb 18, 2014 | 3.692 | 3.726 | 3.649 | 3.658 | 38,915,684 | -0.05(-1.45%) |
Feb 14, 2014 | 3.675 | 3.711 | 3.711 | 3.711 | 31,922,234 | +0.02(+0.46%) |
Feb 13, 2014 | 3.604 | 3.709 | 3.601 | 3.695 | 30,019,382 | +0.01(+0.38%) |
Feb 12, 2014 | 3.689 | 3.738 | 3.641 | 3.680 | 36,887,344 | -0.07(-1.81%) |
Feb 11, 2014 | 3.675 | 3.759 | 3.666 | 3.748 | 48,283,700 | +0.02(+0.53%) |
Feb 10, 2014 | 3.743 | 3.748 | 3.692 | 3.728 | 39,459,284 | -0.04(-1.05%) |
Feb 07, 2014 | 3.779 | 3.830 | 3.731 | 3.768 | 62,655,124 | -0.04(-1.11%) |
Feb 06, 2014 | 3.685 | 3.816 | 3.682 | 3.810 | 56,803,428 | +0.16(+4.25%) |
Feb 05, 2014 | 3.630 | 3.669 | 3.587 | 3.655 | 43,078,336 | -0.01(-0.15%) |
Feb 04, 2014 | 3.644 | 3.711 | 3.610 | 3.661 | 103,117,912 | +0.26(+7.64%) |
Feb 03, 2014 | 3.502 | 3.508 | 3.401 | 3.401 | 51,610,988 | -0.06(-1.63%) |
Jan 31, 2014 | 3.395 | 3.548 | 3.384 | 3.457 | 53,081,144 | -0.01(-0.16%) |
Jan 30, 2014 | 3.471 | 3.491 | 3.412 | 3.463 | 57,115,796 | +0.09(+2.59%) |
Jan 29, 2014 | 3.401 | 3.429 | 3.373 | 3.375 | 51,850,116 | -0.12(-3.55%) |
Jan 28, 2014 | 3.514 | 3.550 | 3.477 | 3.500 | 37,496,120 | +0.01(+0.24%) |
Jan 27, 2014 | 3.432 | 3.505 | 3.415 | 3.491 | 48,103,500 | +0.08(+2.40%) |
Jan 24, 2014 | 3.452 | 3.454 | 3.378 | 3.409 | 49,513,004 | -0.11(-3.13%) |
Jan 23, 2014 | 3.618 | 3.621 | 3.460 | 3.519 | 42,813,368 | -0.08(-2.27%) |
Jan 22, 2014 | 3.627 | 3.644 | 3.573 | 3.601 | 35,728,128 | -0.02(-0.47%) |
Jan 21, 2014 | 3.613 | 3.632 | 3.590 | 3.618 | 34,972,168 | +0.02(+0.55%) |
Jan 17, 2014 | 3.638 | 3.598 | 3.598 | 3.598 | 46,987,280 | -0.04(-1.09%) |
Jan 16, 2014 | 3.709 | 3.714 | 3.627 | 3.638 | 50,443,496 | -0.07(-1.98%) |
Jan 15, 2014 | 3.768 | 3.768 | 3.711 | 3.711 | 27,941,428 | -0.06(-1.50%) |
Jan 14, 2014 | 3.706 | 3.775 | 3.703 | 3.768 | 47,538,896 | +0.09(+2.54%) |
Jan 13, 2014 | 3.717 | 3.754 | 3.669 | 3.675 | 24,030,828 | -0.04(-1.06%) |
Jan 10, 2014 | 3.663 | 3.726 | 3.652 | 3.714 | 26,490,288 | +0.06(+1.78%) |
Jan 09, 2014 | 3.689 | 3.689 | 3.604 | 3.649 | 43,515,384 | -0.06(-1.52%) |
Jan 08, 2014 | 3.731 | 3.751 | 3.700 | 3.706 | 21,203,714 | +0.00(+0.00%) |
Jan 07, 2014 | 3.774 | 3.779 | 3.700 | 3.706 | 28,287,748 | -0.01(-0.15%) |
Jan 06, 2014 | 3.757 | 3.762 | 3.706 | 3.711 | 35,475,232 | -0.02(-0.53%) |
Jan 03, 2014 | 3.726 | 3.748 | 3.699 | 3.731 | 23,796,024 | +0.02(+0.61%) |
Jan 02, 2014 | 3.717 | 3.740 | 3.696 | 3.709 | 27,947,602 | -0.12(-3.24%) |
Dec 31, 2013 | 3.765 | 3.833 | 3.833 | 3.833 | 13,768,910 | +0.05(+1.27%) |
Dec 30, 2013 | 3.819 | 3.847 | 3.754 | 3.785 | 30,957,256 | -0.03(-0.89%) |
Dec 27, 2013 | 3.796 | 3.839 | 3.793 | 3.819 | 25,720,824 | +0.05(+1.27%) |
Dec 26, 2013 | 3.793 | 3.813 | 3.768 | 3.771 | 11,091,208 | -0.01(-0.22%) |
Dec 24, 2013 | 3.759 | 3.802 | 3.757 | 3.779 | 7,140,910 | +0.03(+0.75%) |
Dec 23, 2013 | 3.748 | 3.774 | 3.728 | 3.751 | 27,998,916 | +0.04(+1.14%) |
Dec 20, 2013 | 3.779 | 3.791 | 3.700 | 3.709 | 49,769,336 | -0.12(-3.24%) |
Dec 19, 2013 | 3.796 | 3.861 | 3.774 | 3.833 | 27,529,210 | -0.04(-1.02%) |
Dec 18, 2013 | 3.776 | 3.894 | 3.748 | 3.872 | 33,452,568 | +0.10(+2.70%) |
Dec 17, 2013 | 3.796 | 3.805 | 3.758 | 3.771 | 22,784,196 | +0.01(+0.15%) |
Dec 16, 2013 | 3.776 | 3.836 | 3.754 | 3.765 | 19,348,490 | +0.00(+0.08%) |
Dec 13, 2013 | 3.762 | 3.785 | 3.719 | 3.762 | 31,212,234 | +0.00(+0.08%) |
Dec 12, 2013 | 3.695 | 3.768 | 3.675 | 3.759 | 30,398,264 | +0.05(+1.29%) |
Dec 11, 2013 | 3.796 | 3.802 | 3.699 | 3.711 | 27,349,806 | -0.15(-3.81%) |
Dec 10, 2013 | 3.858 | 3.881 | 3.850 | 3.858 | 21,662,286 | -0.01(-0.15%) |
Dec 09, 2013 | 3.872 | 3.915 | 3.836 | 3.864 | 26,700,106 | +0.03(+0.74%) |
Dec 06, 2013 | 3.774 | 3.861 | 3.757 | 3.836 | 45,528,020 | +0.09(+2.49%) |
Dec 05, 2013 | 3.697 | 3.751 | 3.695 | 3.743 | 32,613,338 | +0.02(+0.45%) |
Dec 04, 2013 | 3.731 | 3.779 | 3.700 | 3.726 | 35,278,772 | -0.05(-1.42%) |
Dec 03, 2013 | 3.816 | 3.870 | 3.745 | 3.779 | 28,581,462 | -0.04(-1.04%) |
Dec 02, 2013 | 3.954 | 3.991 | 3.819 | 3.819 | 29,121,916 | -0.16(-3.91%) |
Nov 29, 2013 | 3.935 | 3.994 | 3.923 | 3.974 | 20,212,928 | -0.02(-0.42%) |
Nov 27, 2013 | 3.991 | 4.025 | 3.963 | 3.991 | 26,833,928 | +0.08(+2.02%) |
Nov 26, 2013 | 3.971 | 3.988 | 3.912 | 3.912 | 32,188,374 | +0.01(+0.14%) |
Nov 25, 2013 | 3.935 | 3.946 | 3.846 | 3.906 | 32,558,752 | -0.12(-2.88%) |
Nov 22, 2013 | 3.985 | 4.043 | 3.966 | 4.022 | 36,201,088 | +0.02(+0.42%) |
Nov 21, 2013 | 4.019 | 4.055 | 3.988 | 4.005 | 36,719,584 | -0.10(-2.48%) |
Nov 20, 2013 | 4.101 | 4.178 | 4.079 | 4.107 | 40,352,964 | +0.00(+0.00%) |
Nov 19, 2013 | 4.197 | 4.211 | 4.090 | 4.107 | 34,024,840 | -0.11(-2.55%) |
Nov 18, 2013 | 4.175 | 4.240 | 4.166 | 4.214 | 29,279,056 | +0.08(+1.84%) |
Nov 15, 2013 | 4.096 | 4.180 | 4.096 | 4.138 | 24,582,166 | +0.01(+0.21%) |
Nov 14, 2013 | 4.025 | 4.135 | 4.017 | 4.129 | 40,141,264 | +0.25(+6.33%) |
Nov 12, 2013 | 3.929 | 3.949 | 3.872 | 3.884 | 24,205,844 | -0.02(-0.43%) |
Nov 11, 2013 | 3.909 | 3.926 | 3.861 | 3.901 | 19,328,206 | -0.02(-0.58%) |
Nov 08, 2013 | 3.980 | 3.980 | 3.857 | 3.923 | 42,459,972 | -0.10(-2.53%) |
Nov 07, 2013 | 4.127 | 4.138 | 4.011 | 4.025 | 32,071,148 | -0.11(-2.73%) |
Nov 06, 2013 | 4.129 | 4.161 | 4.113 | 4.138 | 29,722,496 | -0.00(-0.07%) |
Nov 05, 2013 | 4.203 | 4.228 | 4.138 | 4.141 | 36,109,788 | -0.18(-4.06%) |
Nov 04, 2013 | 4.327 | 4.364 | 4.307 | 4.316 | 21,174,412 | +0.05(+1.13%) |
Nov 01, 2013 | 4.279 | 4.344 | 4.245 | 4.268 | 61,102,892 | -0.08(-1.95%) |
Oct 31, 2013 | 4.449 | 4.454 | 4.305 | 4.353 | 40,593,152 | -0.10(-2.22%) |
Oct 30, 2013 | 4.415 | 4.477 | 4.409 | 4.451 | 28,321,994 | -0.01(-0.32%) |
Oct 29, 2013 | 4.454 | 4.491 | 4.423 | 4.466 | 52,004,964 | +0.15(+3.47%) |
Oct 28, 2013 | 4.288 | 4.316 | 4.245 | 4.316 | 19,778,168 | +0.06(+1.33%) |
Oct 25, 2013 | 4.271 | 4.293 | 4.248 | 4.259 | 16,160,369 | +0.01(+0.20%) |
Oct 24, 2013 | 4.240 | 4.262 | 4.206 | 4.251 | 25,880,564 | -0.03(-0.66%) |
Oct 23, 2013 | 4.347 | 4.355 | 4.274 | 4.279 | 34,735,296 | -0.11(-2.57%) |
Oct 22, 2013 | 4.333 | 4.406 | 4.331 | 4.392 | 50,503,460 | +0.05(+1.17%) |
Oct 21, 2013 | 4.387 | 4.392 | 4.302 | 4.341 | 46,645,396 | -0.04(-0.90%) |
Oct 18, 2013 | 4.344 | 4.384 | 4.336 | 4.381 | 51,140,420 | +0.04(+0.91%) |
Oct 17, 2013 | 4.293 | 4.344 | 4.290 | 4.341 | 43,198,824 | +0.08(+1.92%) |
Oct 16, 2013 | 4.217 | 4.305 | 4.209 | 4.259 | 38,696,584 | +0.08(+1.82%) |
Oct 15, 2013 | 4.178 | 4.189 | 4.132 | 4.183 | 55,308,020 | -0.02(-0.40%) |
Oct 14, 2013 | 4.107 | 4.209 | 4.101 | 4.200 | 48,408,436 | +0.05(+1.09%) |
Oct 11, 2013 | 4.172 | 4.197 | 4.132 | 4.155 | 32,983,750 | -0.05(-1.21%) |
Oct 10, 2013 | 4.138 | 4.206 | 4.090 | 4.206 | 49,055,952 | +0.12(+3.04%) |
Oct 09, 2013 | 4.042 | 4.098 | 4.039 | 4.081 | 36,991,948 | +0.06(+1.62%) |
Oct 08, 2013 | 4.065 | 4.070 | 3.971 | 4.017 | 41,956,064 | -0.04(-0.91%) |
Oct 07, 2013 | 4.022 | 4.077 | 4.017 | 4.053 | 31,324,248 | -0.01(-0.35%) |
Oct 04, 2013 | 4.017 | 4.081 | 4.014 | 4.067 | 20,359,008 | +0.01(+0.14%) |
Oct 03, 2013 | 4.028 | 4.070 | 4.025 | 4.062 | 31,486,914 | +0.00(+0.00%) |
Oct 02, 2013 | 4.048 | 4.081 | 4.036 | 4.062 | 34,658,404 | +0.02(+0.42%) |