Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 5.385 | 5.414 | 5.323 | 5.341 | 26,014,950 | +0.00(+0.00%) |
Mar 28, 2014 | 5.341 | 5.377 | 5.297 | 5.341 | 20,252,390 | +0.05(+0.96%) |
Mar 27, 2014 | 5.297 | 5.319 | 5.246 | 5.290 | 21,263,086 | -0.03(-0.55%) |
Mar 26, 2014 | 5.392 | 5.421 | 5.305 | 5.319 | 24,952,028 | +0.00(+0.00%) |
Mar 25, 2014 | 5.305 | 5.326 | 5.232 | 5.319 | 25,481,504 | +0.07(+1.25%) |
Mar 24, 2014 | 5.246 | 5.337 | 5.152 | 5.254 | 52,338,564 | +0.04(+0.70%) |
Mar 21, 2014 | 5.385 | 5.396 | 5.195 | 5.217 | 46,112,344 | -0.20(-3.63%) |
Mar 20, 2014 | 5.385 | 5.516 | 5.363 | 5.414 | 41,600,024 | -0.07(-1.33%) |
Mar 19, 2014 | 5.563 | 5.567 | 5.436 | 5.487 | 15,745,546 | -0.09(-1.69%) |
Mar 18, 2014 | 5.556 | 5.621 | 5.530 | 5.581 | 19,209,098 | +0.05(+0.92%) |
Mar 17, 2014 | 5.537 | 5.596 | 5.523 | 5.530 | 13,154,117 | +0.04(+0.80%) |
Mar 14, 2014 | 5.450 | 5.545 | 5.436 | 5.487 | 24,560,278 | -0.01(-0.26%) |
Mar 13, 2014 | 5.661 | 5.683 | 5.443 | 5.501 | 24,575,644 | -0.14(-2.45%) |
Mar 12, 2014 | 5.625 | 5.639 | 5.552 | 5.639 | 19,071,956 | -0.04(-0.77%) |
Mar 11, 2014 | 5.698 | 5.763 | 5.668 | 5.683 | 23,830,790 | -0.08(-1.39%) |
Mar 10, 2014 | 5.770 | 5.807 | 5.727 | 5.763 | 35,192,388 | -0.02(-0.38%) |
Mar 07, 2014 | 5.799 | 5.865 | 5.719 | 5.785 | 44,478,344 | +0.09(+1.66%) |
Mar 06, 2014 | 5.683 | 5.741 | 5.676 | 5.690 | 9,708,657 | +0.02(+0.39%) |
Mar 05, 2014 | 5.647 | 5.712 | 5.647 | 5.668 | 22,066,544 | +0.07(+1.17%) |
Mar 04, 2014 | 5.563 | 5.639 | 5.563 | 5.603 | 26,655,652 | +0.08(+1.45%) |
Mar 03, 2014 | 5.457 | 5.523 | 5.421 | 5.523 | 23,012,454 | +0.01(+0.13%) |
Feb 28, 2014 | 5.610 | 5.683 | 5.516 | 5.516 | 30,985,736 | -0.08(-1.43%) |
Feb 27, 2014 | 5.537 | 5.625 | 5.508 | 5.596 | 14,737,471 | +0.04(+0.79%) |
Feb 26, 2014 | 5.617 | 5.625 | 5.494 | 5.552 | 13,787,513 | -0.01(-0.13%) |
Feb 25, 2014 | 5.530 | 5.625 | 5.516 | 5.559 | 27,668,816 | +0.01(+0.26%) |
Feb 24, 2014 | 5.443 | 5.567 | 5.428 | 5.545 | 22,777,028 | +0.12(+2.14%) |
Feb 21, 2014 | 5.406 | 5.450 | 5.363 | 5.428 | 20,439,492 | +0.11(+2.05%) |
Feb 20, 2014 | 5.275 | 5.334 | 5.246 | 5.319 | 21,150,490 | +0.03(+0.55%) |
Feb 19, 2014 | 5.363 | 5.377 | 5.268 | 5.290 | 16,578,976 | -0.04(-0.82%) |
Feb 18, 2014 | 5.261 | 5.385 | 5.250 | 5.334 | 39,439,660 | +0.14(+2.66%) |
Feb 14, 2014 | 5.225 | 5.195 | 5.195 | 5.195 | 26,415,466 | -0.04(-0.83%) |
Feb 13, 2014 | 5.188 | 5.319 | 5.174 | 5.239 | 31,034,070 | +0.04(+0.70%) |
Feb 12, 2014 | 5.188 | 5.254 | 5.181 | 5.203 | 25,399,520 | -0.17(-3.25%) |
Feb 11, 2014 | 5.316 | 5.399 | 5.312 | 5.377 | 24,377,630 | +0.01(+0.14%) |
Feb 10, 2014 | 5.396 | 5.450 | 5.319 | 5.370 | 39,180,676 | -0.20(-3.66%) |
Feb 07, 2014 | 5.101 | 5.610 | 5.108 | 5.574 | 67,111,184 | +0.47(+9.27%) |
Feb 06, 2014 | 4.868 | 5.130 | 4.999 | 5.101 | 27,154,262 | +0.23(+4.78%) |
Feb 05, 2014 | 4.937 | 4.963 | 4.846 | 4.868 | 40,302,000 | -0.07(-1.33%) |
Feb 04, 2014 | 4.912 | 4.955 | 4.890 | 4.933 | 15,309,698 | +0.09(+1.80%) |
Feb 03, 2014 | 4.984 | 4.984 | 4.832 | 4.846 | 24,472,078 | -0.19(-3.76%) |
Jan 31, 2014 | 5.028 | 5.094 | 4.999 | 5.035 | 19,437,084 | -0.08(-1.56%) |
Jan 30, 2014 | 5.123 | 5.159 | 5.072 | 5.115 | 34,617,676 | -0.01(-0.14%) |
Jan 29, 2014 | 5.094 | 5.203 | 5.079 | 5.123 | 39,673,912 | +0.03(+0.57%) |
Jan 28, 2014 | 5.079 | 5.108 | 5.050 | 5.094 | 24,411,644 | +0.05(+1.01%) |
Jan 27, 2014 | 5.072 | 5.130 | 4.955 | 5.043 | 37,931,960 | +0.05(+1.02%) |
Jan 24, 2014 | 5.137 | 5.159 | 4.977 | 4.992 | 45,482,500 | -0.12(-2.42%) |
Jan 23, 2014 | 5.268 | 5.275 | 5.006 | 5.115 | 123,018,616 | -0.49(-8.70%) |
Jan 22, 2014 | 5.719 | 5.734 | 5.552 | 5.603 | 35,099,528 | -0.07(-1.28%) |
Jan 21, 2014 | 5.719 | 5.727 | 5.625 | 5.676 | 15,532,990 | +0.01(+0.13%) |
Jan 17, 2014 | 5.727 | 5.668 | 5.668 | 5.668 | 26,612,950 | -0.11(-1.89%) |
Jan 16, 2014 | 5.792 | 5.829 | 5.727 | 5.778 | 18,818,318 | -0.04(-0.63%) |
Jan 15, 2014 | 5.778 | 5.836 | 5.785 | 5.814 | 12,086,288 | +0.04(+0.63%) |
Jan 14, 2014 | 5.770 | 5.799 | 5.705 | 5.778 | 28,551,208 | -0.03(-0.50%) |
Jan 13, 2014 | 5.887 | 5.930 | 5.778 | 5.807 | 28,974,086 | -0.15(-2.44%) |
Jan 10, 2014 | 5.945 | 5.967 | 5.894 | 5.952 | 24,124,492 | +0.09(+1.61%) |
Jan 09, 2014 | 5.923 | 5.949 | 5.829 | 5.858 | 33,039,412 | -0.04(-0.74%) |
Jan 08, 2014 | 5.814 | 5.901 | 5.799 | 5.901 | 24,946,224 | +0.05(+0.87%) |
Jan 07, 2014 | 5.799 | 5.872 | 5.770 | 5.850 | 37,184,464 | +0.01(+0.25%) |
Jan 06, 2014 | 5.850 | 5.865 | 5.807 | 5.836 | 18,969,644 | -0.01(-0.12%) |
Jan 03, 2014 | 5.843 | 5.865 | 5.785 | 5.843 | 24,734,226 | +0.07(+1.13%) |
Jan 02, 2014 | 5.843 | 5.850 | 5.770 | 5.778 | 30,950,862 | -0.12(-2.10%) |
Dec 31, 2013 | 5.836 | 5.901 | 5.901 | 5.901 | 18,918,488 | +0.09(+1.50%) |
Dec 30, 2013 | 5.814 | 5.847 | 5.785 | 5.814 | 17,770,084 | -0.05(-0.87%) |
Dec 27, 2013 | 5.807 | 5.879 | 5.799 | 5.865 | 21,353,868 | +0.12(+2.15%) |
Dec 26, 2013 | 5.698 | 5.770 | 5.690 | 5.741 | 14,912,498 | +0.04(+0.77%) |
Dec 24, 2013 | 5.661 | 5.698 | 5.625 | 5.698 | 8,092,816 | +0.03(+0.51%) |
Dec 23, 2013 | 5.668 | 5.719 | 5.647 | 5.668 | 17,593,846 | -0.01(-0.26%) |
Dec 20, 2013 | 5.632 | 5.734 | 5.625 | 5.683 | 37,476,744 | +0.06(+1.03%) |
Dec 19, 2013 | 5.523 | 5.639 | 5.516 | 5.625 | 27,460,056 | +0.01(+0.26%) |
Dec 18, 2013 | 5.530 | 5.610 | 5.443 | 5.610 | 59,227,524 | +0.25(+4.76%) |
Dec 17, 2013 | 5.363 | 5.421 | 5.319 | 5.356 | 45,667,604 | -0.07(-1.34%) |
Dec 16, 2013 | 5.465 | 5.516 | 5.399 | 5.428 | 29,353,832 | -0.06(-1.06%) |
Dec 13, 2013 | 5.552 | 5.567 | 5.472 | 5.487 | 32,151,512 | -0.12(-2.20%) |
Dec 12, 2013 | 5.661 | 5.712 | 5.554 | 5.610 | 27,319,606 | -0.01(-0.26%) |
Dec 11, 2013 | 5.785 | 5.799 | 5.610 | 5.625 | 44,108,124 | -0.14(-2.40%) |
Dec 10, 2013 | 5.734 | 5.784 | 5.705 | 5.763 | 24,547,934 | -0.06(-1.00%) |
Dec 09, 2013 | 5.879 | 5.909 | 5.792 | 5.821 | 43,981,988 | +0.09(+1.52%) |
Dec 06, 2013 | 5.698 | 5.799 | 5.698 | 5.734 | 36,910,468 | +0.11(+1.94%) |
Dec 05, 2013 | 5.748 | 5.763 | 5.625 | 5.625 | 23,948,242 | -0.12(-2.15%) |
Dec 04, 2013 | 5.607 | 5.763 | 5.596 | 5.748 | 27,276,268 | +0.07(+1.15%) |
Dec 03, 2013 | 5.632 | 5.690 | 5.596 | 5.683 | 32,583,014 | -0.12(-2.01%) |
Dec 02, 2013 | 5.821 | 5.843 | 5.778 | 5.799 | 18,843,422 | -0.07(-1.12%) |
Nov 29, 2013 | 5.894 | 5.916 | 5.850 | 5.865 | 13,395,164 | +0.04(+0.62%) |
Nov 27, 2013 | 5.843 | 5.879 | 5.792 | 5.829 | 20,276,548 | +0.06(+1.01%) |
Nov 26, 2013 | 5.879 | 5.894 | 5.763 | 5.770 | 34,717,992 | -0.12(-2.10%) |
Nov 25, 2013 | 5.850 | 5.901 | 5.821 | 5.894 | 38,632,060 | +0.01(+0.12%) |
Nov 22, 2013 | 5.829 | 5.952 | 5.792 | 5.887 | 51,361,424 | +0.10(+1.76%) |
Nov 21, 2013 | 5.810 | 5.810 | 5.748 | 5.785 | 36,292,032 | +0.01(+0.13%) |
Nov 20, 2013 | 5.821 | 5.836 | 5.646 | 5.778 | 37,622,456 | +0.10(+1.79%) |
Nov 19, 2013 | 5.807 | 5.843 | 5.639 | 5.676 | 33,558,412 | -0.19(-3.23%) |
Nov 18, 2013 | 5.887 | 5.916 | 5.829 | 5.865 | 43,517,324 | +0.04(+0.75%) |
Nov 15, 2013 | 5.807 | 5.829 | 5.741 | 5.821 | 36,988,664 | +0.08(+1.39%) |
Nov 14, 2013 | 5.799 | 5.807 | 5.719 | 5.741 | 28,304,898 | -0.04(-0.63%) |
Nov 13, 2013 | 5.607 | 5.778 | 5.596 | 5.778 | 35,704,960 | +0.17(+2.98%) |
Nov 12, 2013 | 5.530 | 5.617 | 5.530 | 5.610 | 28,404,106 | -0.02(-0.39%) |
Nov 11, 2013 | 5.617 | 5.654 | 5.596 | 5.632 | 19,126,918 | +0.07(+1.18%) |
Nov 08, 2013 | 5.406 | 5.617 | 5.399 | 5.567 | 36,313,648 | +0.08(+1.46%) |
Nov 07, 2013 | 5.719 | 5.719 | 5.472 | 5.487 | 56,632,420 | -0.26(-4.56%) |
Nov 06, 2013 | 5.741 | 5.814 | 5.727 | 5.748 | 36,285,276 | +0.15(+2.60%) |
Nov 05, 2013 | 5.614 | 5.661 | 5.574 | 5.603 | 30,164,436 | -0.04(-0.65%) |
Nov 04, 2013 | 5.647 | 5.690 | 5.603 | 5.639 | 31,662,638 | +0.09(+1.71%) |
Nov 01, 2013 | 5.545 | 5.603 | 5.508 | 5.545 | 31,040,892 | -0.01(-0.13%) |
Oct 31, 2013 | 5.501 | 5.596 | 5.468 | 5.552 | 43,515,060 | +0.01(+0.13%) |
Oct 30, 2013 | 5.610 | 5.650 | 5.501 | 5.545 | 69,316,272 | +0.12(+2.28%) |
Oct 29, 2013 | 5.297 | 5.450 | 5.275 | 5.421 | 122,416,448 | +0.51(+10.37%) |
Oct 28, 2013 | 4.999 | 5.014 | 4.890 | 4.912 | 49,487,988 | -0.16(-3.16%) |
Oct 25, 2013 | 5.134 | 5.181 | 5.057 | 5.072 | 35,418,868 | -0.13(-2.52%) |
Oct 24, 2013 | 5.203 | 5.272 | 5.152 | 5.203 | 35,498,368 | -0.10(-1.92%) |
Oct 23, 2013 | 5.319 | 5.363 | 5.283 | 5.305 | 44,734,748 | -0.04(-0.82%) |
Oct 22, 2013 | 5.239 | 5.392 | 5.210 | 5.348 | 89,745,440 | +0.15(+2.80%) |
Oct 21, 2013 | 5.221 | 5.261 | 5.188 | 5.203 | 22,950,408 | +0.00(+0.00%) |
Oct 18, 2013 | 5.232 | 5.239 | 5.174 | 5.203 | 32,198,050 | +0.02(+0.42%) |
Oct 17, 2013 | 5.195 | 5.217 | 5.130 | 5.181 | 44,629,488 | +0.07(+1.28%) |
Oct 16, 2013 | 5.090 | 5.145 | 5.035 | 5.115 | 42,114,496 | +0.08(+1.59%) |
Oct 15, 2013 | 4.919 | 5.064 | 4.912 | 5.035 | 62,683,284 | +0.22(+4.53%) |
Oct 14, 2013 | 4.803 | 4.853 | 4.788 | 4.817 | 30,396,216 | -0.02(-0.45%) |
Oct 11, 2013 | 4.810 | 4.846 | 4.773 | 4.839 | 22,091,758 | +0.05(+1.06%) |
Oct 10, 2013 | 4.748 | 4.817 | 4.744 | 4.788 | 43,044,712 | +0.07(+1.39%) |
Oct 09, 2013 | 4.730 | 4.744 | 4.526 | 4.722 | 86,908,208 | -0.08(-1.67%) |
Oct 08, 2013 | 4.868 | 4.883 | 4.752 | 4.803 | 41,493,280 | -0.03(-0.60%) |
Oct 07, 2013 | 4.810 | 4.875 | 4.788 | 4.832 | 45,020,004 | -0.07(-1.34%) |
Oct 04, 2013 | 4.861 | 4.912 | 4.839 | 4.897 | 30,691,026 | +0.01(+0.30%) |
Oct 03, 2013 | 4.883 | 4.890 | 4.781 | 4.883 | 39,724,104 | +0.06(+1.21%) |
Oct 02, 2013 | 4.868 | 4.868 | 4.789 | 4.824 | 61,687,256 | +0.01(+0.15%) |
Oct 01, 2013 | 4.846 | 4.912 | 4.788 | 4.817 | 50,040,480 | +0.08(+1.71%) |
Sep 30, 2013 | 4.759 | 4.803 | 4.730 | 4.736 | 35,219,144 | -0.11(-2.27%) |
Sep 27, 2013 | 4.824 | 4.875 | 4.803 | 4.846 | 26,977,176 | +0.01(+0.30%) |
Sep 26, 2013 | 4.803 | 4.846 | 4.781 | 4.832 | 23,068,122 | +0.01(+0.15%) |
Sep 25, 2013 | 4.810 | 4.875 | 4.795 | 4.824 | 34,440,008 | +0.04(+0.76%) |
Sep 24, 2013 | 4.810 | 4.839 | 4.759 | 4.788 | 42,388,608 | -0.07(-1.35%) |
Sep 23, 2013 | 4.773 | 4.890 | 4.693 | 4.853 | 70,171,136 | +0.07(+1.37%) |
Sep 20, 2013 | 4.868 | 4.904 | 4.744 | 4.788 | 53,207,348 | -0.08(-1.64%) |
Sep 19, 2013 | 4.897 | 4.933 | 4.766 | 4.868 | 76,506,080 | -0.01(-0.30%) |
Sep 18, 2013 | 4.737 | 4.904 | 4.693 | 4.883 | 86,853,848 | +0.32(+7.02%) |
Sep 17, 2013 | 4.551 | 4.635 | 4.526 | 4.562 | 44,021,388 | +0.02(+0.48%) |
Sep 16, 2013 | 4.591 | 4.642 | 4.526 | 4.541 | 82,626,784 | -0.12(-2.65%) |
Sep 13, 2013 | 4.686 | 4.708 | 4.519 | 4.664 | 139,280,912 | +0.04(+0.79%) |
Sep 12, 2013 | 4.417 | 4.708 | 4.395 | 4.628 | 179,841,328 | +0.30(+6.89%) |
Sep 11, 2013 | 4.213 | 4.330 | 4.213 | 4.330 | 111,826,272 | +0.21(+5.12%) |
Sep 10, 2013 | 4.053 | 4.133 | 4.038 | 4.119 | 59,100,284 | +0.10(+2.54%) |
Sep 09, 2013 | 3.988 | 4.024 | 3.973 | 4.017 | 60,198,880 | +0.11(+2.79%) |
Sep 06, 2013 | 3.977 | 3.991 | 3.886 | 3.908 | 80,507,592 | -0.09(-2.19%) |
Sep 05, 2013 | 3.980 | 4.038 | 3.958 | 3.995 | 141,081,296 | +0.12(+3.00%) |
Sep 04, 2013 | 3.777 | 3.900 | 3.762 | 3.878 | 222,894,352 | +0.15(+4.10%) |
Sep 03, 2013 | 3.966 | 4.061 | 3.616 | 3.726 | 810,522,240 | +0.89(+31.28%) |
Aug 30, 2013 | 2.845 | 2.860 | 2.816 | 2.838 | 29,576,350 | -0.07(-2.50%) |
Aug 29, 2013 | 2.867 | 2.932 | 2.863 | 2.911 | 18,122,600 | +0.02(+0.76%) |
Aug 28, 2013 | 2.841 | 2.903 | 2.831 | 2.889 | 27,647,266 | -0.01(-0.50%) |
Aug 27, 2013 | 2.925 | 2.954 | 2.889 | 2.903 | 29,098,886 | -0.13(-4.32%) |
Aug 26, 2013 | 3.005 | 3.042 | 2.998 | 3.034 | 17,878,314 | +0.01(+0.24%) |
Aug 23, 2013 | 2.983 | 3.049 | 2.976 | 3.027 | 32,868,264 | +0.03(+0.97%) |
Aug 22, 2013 | 2.954 | 3.005 | 2.947 | 2.998 | 25,514,422 | +0.07(+2.23%) |
Aug 21, 2013 | 2.896 | 2.954 | 2.882 | 2.932 | 40,969,228 | -0.02(-0.74%) |
Aug 20, 2013 | 2.940 | 2.976 | 2.932 | 2.954 | 23,545,352 | -0.05(-1.70%) |
Aug 19, 2013 | 2.998 | 3.027 | 2.983 | 3.005 | 14,682,934 | -0.01(-0.24%) |
Aug 16, 2013 | 3.020 | 3.027 | 2.976 | 3.012 | 15,043,727 | +0.02(+0.73%) |
Aug 15, 2013 | 2.994 | 3.012 | 2.962 | 2.991 | 18,742,876 | -0.05(-1.67%) |
Aug 14, 2013 | 3.027 | 3.049 | 3.012 | 3.042 | 14,615,032 | +0.01(+0.48%) |
Aug 13, 2013 | 3.034 | 3.049 | 2.998 | 3.027 | 22,818,938 | -0.01(-0.48%) |
Aug 12, 2013 | 3.027 | 3.071 | 3.012 | 3.042 | 19,010,714 | +0.01(+0.24%) |
Aug 09, 2013 | 3.034 | 3.063 | 3.020 | 3.034 | 27,270,002 | +0.02(+0.72%) |
Aug 08, 2013 | 3.020 | 3.026 | 2.998 | 3.012 | 17,837,632 | +0.04(+1.22%) |
Aug 07, 2013 | 2.998 | 3.005 | 2.954 | 2.976 | 15,854,353 | +0.02(+0.74%) |
Aug 06, 2013 | 3.005 | 3.049 | 2.947 | 2.954 | 25,088,168 | -0.06(-1.93%) |
Aug 05, 2013 | 2.911 | 3.023 | 2.903 | 3.012 | 36,558,120 | +0.12(+4.02%) |
Aug 02, 2013 | 2.889 | 2.911 | 2.889 | 2.896 | 13,179,728 | +0.01(+0.25%) |
Aug 01, 2013 | 2.892 | 2.911 | 2.882 | 2.889 | 11,946,330 | +0.02(+0.76%) |
Jul 31, 2013 | 2.882 | 2.903 | 2.852 | 2.867 | 20,967,394 | -0.03(-1.01%) |
Jul 30, 2013 | 2.914 | 2.925 | 2.882 | 2.896 | 13,362,404 | +0.01(+0.25%) |
Jul 29, 2013 | 2.903 | 2.918 | 2.882 | 2.889 | 12,792,976 | -0.03(-1.00%) |
Jul 26, 2013 | 2.925 | 2.932 | 2.903 | 2.918 | 15,344,646 | -0.03(-0.99%) |
Jul 25, 2013 | 2.903 | 2.962 | 2.903 | 2.947 | 22,116,340 | +0.03(+1.00%) |
Jul 24, 2013 | 2.925 | 2.940 | 2.889 | 2.918 | 29,108,748 | +0.02(+0.75%) |
Jul 23, 2013 | 2.911 | 2.932 | 2.896 | 2.896 | 18,673,000 | +0.02(+0.76%) |
Jul 22, 2013 | 2.903 | 2.925 | 2.867 | 2.874 | 28,156,606 | -0.05(-1.74%) |
Jul 19, 2013 | 2.903 | 2.954 | 2.896 | 2.925 | 43,278,500 | -0.01(-0.25%) |
Jul 18, 2013 | 2.827 | 2.962 | 2.823 | 2.932 | 89,464,544 | -0.00(-0.12%) |
Jul 17, 2013 | 2.962 | 2.969 | 2.911 | 2.936 | 43,308,060 | +0.03(+0.88%) |
Jul 16, 2013 | 2.947 | 2.976 | 2.889 | 2.911 | 37,671,528 | -0.09(-2.91%) |
Jul 15, 2013 | 2.991 | 3.027 | 2.969 | 2.998 | 24,023,234 | -0.02(-0.72%) |
Jul 12, 2013 | 3.012 | 3.034 | 2.991 | 3.020 | 30,896,270 | -0.04(-1.43%) |
Jul 11, 2013 | 3.078 | 3.085 | 2.962 | 3.063 | 55,122,876 | +0.05(+1.69%) |
Jul 10, 2013 | 2.965 | 3.027 | 2.947 | 3.012 | 42,095,820 | -0.06(-1.90%) |
Jul 09, 2013 | 3.078 | 3.118 | 3.063 | 3.071 | 51,893,876 | +0.07(+2.18%) |
Jul 08, 2013 | 2.976 | 3.020 | 2.969 | 3.005 | 43,045,692 | +0.04(+1.23%) |
Jul 05, 2013 | 2.929 | 2.976 | 2.896 | 2.969 | 44,961,460 | +0.11(+3.82%) |
Jul 03, 2013 | 2.816 | 2.896 | 2.801 | 2.860 | 26,298,124 | +0.07(+2.61%) |
Jul 02, 2013 | 2.831 | 2.838 | 2.780 | 2.787 | 20,809,646 | -0.02(-0.78%) |
Jul 01, 2013 | 2.874 | 2.882 | 2.769 | 2.809 | 48,948,296 | +0.09(+3.21%) |
Jun 28, 2013 | 2.743 | 2.751 | 2.692 | 2.721 | 27,166,198 | -0.05(-1.84%) |
Jun 27, 2013 | 2.841 | 2.852 | 2.751 | 2.772 | 33,081,254 | -0.07(-2.56%) |
Jun 26, 2013 | 2.798 | 2.845 | 2.780 | 2.845 | 31,879,492 | +0.05(+1.82%) |
Jun 25, 2013 | 2.794 | 2.809 | 2.751 | 2.794 | 32,025,204 | +0.03(+1.05%) |
Jun 24, 2013 | 2.780 | 2.801 | 2.758 | 2.765 | 55,203,540 | -0.09(-3.31%) |
Jun 21, 2013 | 2.798 | 2.867 | 2.780 | 2.860 | 49,515,056 | +0.07(+2.61%) |
Jun 20, 2013 | 2.823 | 2.896 | 2.751 | 2.787 | 86,173,368 | -0.01(-0.52%) |
Jun 19, 2013 | 2.776 | 2.831 | 2.758 | 2.801 | 59,184,720 | -0.01(-0.26%) |
Jun 18, 2013 | 2.685 | 2.998 | 2.670 | 2.809 | 182,134,496 | +0.12(+4.61%) |
Jun 17, 2013 | 2.707 | 2.736 | 2.678 | 2.685 | 28,603,082 | +0.05(+1.93%) |
Jun 14, 2013 | 2.678 | 2.692 | 2.627 | 2.634 | 40,861,756 | +0.07(+2.55%) |
Jun 13, 2013 | 2.554 | 2.576 | 2.518 | 2.569 | 19,070,228 | +0.03(+1.15%) |
Jun 12, 2013 | 2.525 | 2.554 | 2.489 | 2.540 | 23,059,178 | +0.01(+0.58%) |
Jun 11, 2013 | 2.554 | 2.569 | 2.518 | 2.525 | 16,943,514 | -0.08(-3.07%) |
Jun 10, 2013 | 2.612 | 2.620 | 2.583 | 2.605 | 13,934,137 | +0.03(+1.13%) |
Jun 07, 2013 | 2.554 | 2.583 | 2.540 | 2.576 | 26,277,912 | +0.01(+0.28%) |
Jun 06, 2013 | 2.510 | 2.583 | 2.503 | 2.569 | 33,348,700 | +0.05(+2.02%) |
Jun 05, 2013 | 2.529 | 2.554 | 2.489 | 2.518 | 39,498,600 | -0.06(-2.26%) |
Jun 04, 2013 | 2.554 | 2.583 | 2.554 | 2.576 | 27,492,706 | +0.04(+1.72%) |
Jun 03, 2013 | 2.503 | 2.532 | 2.489 | 2.532 | 26,480,650 | +0.03(+1.16%) |
May 31, 2013 | 2.489 | 2.554 | 2.467 | 2.503 | 35,469,340 | -0.02(-0.86%) |
May 30, 2013 | 2.630 | 2.634 | 2.525 | 2.525 | 48,149,544 | -0.10(-3.88%) |
May 29, 2013 | 2.598 | 2.641 | 2.590 | 2.627 | 24,655,238 | +0.01(+0.56%) |
May 28, 2013 | 2.663 | 2.678 | 2.598 | 2.612 | 32,950,732 | -0.04(-1.64%) |
May 24, 2013 | 2.590 | 2.678 | 2.580 | 2.656 | 34,408,576 | +0.04(+1.39%) |
May 23, 2013 | 2.598 | 2.634 | 2.554 | 2.620 | 41,230,368 | -0.03(-1.10%) |
May 22, 2013 | 2.729 | 2.754 | 2.627 | 2.649 | 49,558,880 | -0.07(-2.67%) |
May 21, 2013 | 2.743 | 2.758 | 2.700 | 2.721 | 32,901,774 | -0.01(-0.53%) |
May 20, 2013 | 2.751 | 2.765 | 2.721 | 2.736 | 32,824,926 | +0.02(+0.80%) |
May 17, 2013 | 2.714 | 2.729 | 2.692 | 2.714 | 36,180,924 | +0.03(+1.08%) |
May 16, 2013 | 2.743 | 2.754 | 2.685 | 2.685 | 53,098,596 | -0.04(-1.60%) |
May 15, 2013 | 2.681 | 2.743 | 2.649 | 2.729 | 70,621,672 | -0.07(-2.34%) |
May 13, 2013 | 2.758 | 2.849 | 2.743 | 2.794 | 81,608,912 | +0.13(+4.92%) |
May 10, 2013 | 2.656 | 2.663 | 2.634 | 2.663 | 34,633,868 | +0.08(+3.10%) |
May 09, 2013 | 2.605 | 2.627 | 2.569 | 2.583 | 36,651,396 | +0.02(+0.85%) |
May 08, 2013 | 2.576 | 2.620 | 2.554 | 2.561 | 36,719,556 | +0.01(+0.57%) |
May 07, 2013 | 2.583 | 2.612 | 2.510 | 2.547 | 58,072,380 | +0.07(+2.94%) |
May 06, 2013 | 2.474 | 2.503 | 2.452 | 2.474 | 38,353,384 | +0.07(+3.03%) |
May 03, 2013 | 2.416 | 2.423 | 2.394 | 2.401 | 31,577,092 | +0.03(+1.23%) |
May 02, 2013 | 2.394 | 2.409 | 2.365 | 2.372 | 30,529,706 | -0.06(-2.40%) |
May 01, 2013 | 2.459 | 2.467 | 2.430 | 2.430 | 18,382,120 | -0.03(-1.18%) |
Apr 30, 2013 | 2.430 | 2.474 | 2.416 | 2.459 | 31,826,188 | +0.04(+1.81%) |
Apr 29, 2013 | 2.401 | 2.438 | 2.401 | 2.416 | 40,338,384 | +0.05(+2.15%) |
Apr 26, 2013 | 2.394 | 2.401 | 2.365 | 2.365 | 31,032,634 | -0.04(-1.52%) |
Apr 25, 2013 | 2.343 | 2.438 | 2.336 | 2.401 | 51,033,036 | +0.07(+3.13%) |
Apr 24, 2013 | 2.299 | 2.343 | 2.292 | 2.328 | 39,988,812 | +0.03(+1.27%) |
Apr 23, 2013 | 2.285 | 2.336 | 2.278 | 2.299 | 30,829,976 | +0.01(+0.32%) |
Apr 22, 2013 | 2.256 | 2.336 | 2.241 | 2.292 | 62,993,212 | +0.06(+2.61%) |
Apr 19, 2013 | 2.248 | 2.263 | 2.198 | 2.234 | 82,095,816 | -0.07(-3.15%) |
Apr 18, 2013 | 2.605 | 2.372 | 2.263 | 2.307 | 186,337,760 | -0.30(-11.45%) |
Apr 17, 2013 | 2.525 | 2.641 | 2.496 | 2.605 | 78,621,160 | +0.10(+4.07%) |
Apr 16, 2013 | 2.518 | 2.532 | 2.474 | 2.503 | 24,156,420 | +0.08(+3.30%) |
Apr 15, 2013 | 2.496 | 2.510 | 2.423 | 2.423 | 46,188,120 | -0.12(-4.58%) |
Apr 12, 2013 | 2.540 | 2.554 | 2.496 | 2.540 | 26,073,248 | +0.01(+0.29%) |
Apr 11, 2013 | 2.561 | 2.569 | 2.518 | 2.532 | 35,588,604 | -0.03(-1.14%) |
Apr 10, 2013 | 2.481 | 2.598 | 2.474 | 2.561 | 90,293,152 | +0.11(+4.45%) |
Apr 09, 2013 | 2.409 | 2.467 | 2.401 | 2.452 | 24,464,344 | +0.06(+2.43%) |
Apr 08, 2013 | 2.409 | 2.430 | 2.387 | 2.394 | 28,830,490 | -0.04(-1.50%) |
Apr 05, 2013 | 2.459 | 2.463 | 2.416 | 2.430 | 31,590,964 | -0.03(-1.18%) |
Apr 04, 2013 | 2.467 | 2.474 | 2.416 | 2.459 | 52,424,992 | +0.01(+0.30%) |
Apr 03, 2013 | 2.394 | 2.459 | 2.379 | 2.452 | 62,020,792 | +0.08(+3.37%) |
Apr 02, 2013 | 2.372 | 2.387 | 2.336 | 2.372 | 42,934,124 | +0.00(+0.00%) |