Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 6.747 | 6.771 | 6.691 | 6.723 | 10,685,819 | -0.07(-1.05%) |
Sep 29, 2014 | 6.755 | 6.810 | 6.731 | 6.794 | 10,282,832 | -0.05(-0.70%) |
Sep 26, 2014 | 6.810 | 6.842 | 6.763 | 6.842 | 13,461,997 | +0.04(+0.58%) |
Sep 25, 2014 | 6.858 | 6.882 | 6.763 | 6.802 | 16,744,937 | -0.08(-1.15%) |
Sep 24, 2014 | 6.786 | 6.890 | 6.763 | 6.882 | 13,239,343 | +0.12(+1.76%) |
Sep 23, 2014 | 6.763 | 6.818 | 6.723 | 6.763 | 15,449,959 | -0.08(-1.16%) |
Sep 22, 2014 | 6.882 | 6.898 | 6.794 | 6.842 | 26,888,070 | -0.02(-0.35%) |
Sep 19, 2014 | 6.922 | 6.937 | 6.810 | 6.866 | 42,120,528 | +0.01(+0.12%) |
Sep 18, 2014 | 6.826 | 6.898 | 6.794 | 6.858 | 21,737,206 | +0.07(+1.05%) |
Sep 17, 2014 | 6.810 | 6.842 | 6.755 | 6.786 | 26,451,128 | -0.02(-0.35%) |
Sep 16, 2014 | 6.747 | 6.826 | 6.699 | 6.810 | 15,318,574 | +0.01(+0.12%) |
Sep 15, 2014 | 6.778 | 6.858 | 6.771 | 6.802 | 52,271,716 | +0.15(+2.27%) |
Sep 12, 2014 | 6.715 | 6.723 | 6.635 | 6.651 | 13,531,333 | -0.05(-0.71%) |
Sep 11, 2014 | 6.659 | 6.699 | 6.635 | 6.699 | 10,566,753 | +0.06(+0.84%) |
Sep 10, 2014 | 6.620 | 6.651 | 6.572 | 6.643 | 14,565,810 | +0.07(+1.09%) |
Sep 09, 2014 | 6.655 | 6.659 | 6.548 | 6.572 | 22,189,508 | -0.17(-2.59%) |
Sep 08, 2014 | 6.707 | 6.771 | 6.683 | 6.747 | 32,404,010 | +0.14(+2.04%) |
Sep 05, 2014 | 6.635 | 6.651 | 6.572 | 6.612 | 15,548,159 | +0.01(+0.12%) |
Sep 04, 2014 | 6.675 | 6.729 | 6.588 | 6.604 | 22,392,602 | -0.06(-0.95%) |
Sep 03, 2014 | 6.739 | 6.747 | 6.643 | 6.667 | 22,991,574 | +0.04(+0.60%) |
Sep 02, 2014 | 6.596 | 6.647 | 6.651 | 6.628 | 15,096,452 | -0.02(-0.36%) |
Aug 29, 2014 | 6.643 | 6.651 | 6.651 | 6.651 | 21,561,700 | +0.19(+2.95%) |
Aug 28, 2014 | 6.349 | 6.484 | 6.341 | 6.461 | 17,384,926 | -0.01(-0.12%) |
Aug 27, 2014 | 6.441 | 6.500 | 6.437 | 6.469 | 8,302,316 | -0.06(-0.97%) |
Aug 26, 2014 | 6.516 | 6.560 | 6.508 | 6.532 | 19,005,932 | -0.03(-0.48%) |
Aug 25, 2014 | 6.532 | 6.572 | 6.512 | 6.564 | 32,138,054 | +0.06(+0.98%) |
Aug 22, 2014 | 6.508 | 6.518 | 6.469 | 6.500 | 16,818,446 | -0.06(-0.85%) |
Aug 21, 2014 | 6.564 | 6.612 | 6.524 | 6.556 | 33,993,308 | +0.10(+1.48%) |
Aug 20, 2014 | 6.437 | 6.556 | 6.437 | 6.461 | 54,335,052 | +0.09(+1.37%) |
Aug 19, 2014 | 6.254 | 6.373 | 6.254 | 6.373 | 68,560,704 | +0.16(+2.56%) |
Aug 18, 2014 | 6.198 | 6.214 | 6.186 | 6.214 | 16,097,203 | +0.06(+0.90%) |
Aug 15, 2014 | 6.198 | 6.230 | 6.143 | 6.159 | 16,280,825 | -0.04(-0.64%) |
Aug 14, 2014 | 6.182 | 6.206 | 6.163 | 6.198 | 25,635,802 | +0.05(+0.78%) |
Aug 13, 2014 | 6.135 | 6.151 | 6.111 | 6.151 | 6,103,065 | +0.02(+0.26%) |
Aug 12, 2014 | 6.143 | 6.159 | 6.079 | 6.135 | 10,288,855 | +0.00(+0.00%) |
Aug 11, 2014 | 6.159 | 6.175 | 6.111 | 6.135 | 22,919,166 | +0.06(+0.91%) |
Aug 08, 2014 | 6.087 | 6.103 | 6.039 | 6.079 | 13,578,178 | -0.03(-0.52%) |
Aug 07, 2014 | 6.198 | 6.206 | 6.063 | 6.111 | 24,968,218 | -0.04(-0.65%) |
Aug 06, 2014 | 6.159 | 6.197 | 6.127 | 6.151 | 17,380,408 | -0.07(-1.15%) |
Aug 05, 2014 | 6.349 | 6.369 | 6.182 | 6.222 | 47,573,456 | -0.02(-0.25%) |
Aug 04, 2014 | 6.262 | 6.302 | 6.198 | 6.238 | 37,228,372 | +0.04(+0.64%) |
Aug 01, 2014 | 6.294 | 6.310 | 6.159 | 6.198 | 23,973,670 | -0.10(-1.64%) |
Jul 31, 2014 | 6.349 | 6.365 | 6.238 | 6.302 | 31,458,074 | -0.17(-2.58%) |
Jul 30, 2014 | 6.469 | 6.540 | 6.445 | 6.469 | 11,988,019 | -0.03(-0.49%) |
Jul 29, 2014 | 6.508 | 6.540 | 6.461 | 6.500 | 25,391,788 | -0.01(-0.12%) |
Jul 28, 2014 | 6.524 | 6.536 | 6.437 | 6.508 | 19,860,506 | -0.04(-0.61%) |
Jul 25, 2014 | 6.524 | 6.564 | 6.484 | 6.548 | 20,070,898 | -0.06(-0.96%) |
Jul 24, 2014 | 6.580 | 6.635 | 6.461 | 6.612 | 80,402,176 | +0.51(+8.33%) |
Jul 23, 2014 | 6.087 | 6.127 | 6.063 | 6.103 | 18,743,488 | -0.03(-0.52%) |
Jul 22, 2014 | 6.079 | 6.163 | 6.056 | 6.135 | 25,034,556 | +0.07(+1.18%) |
Jul 21, 2014 | 6.071 | 6.103 | 6.032 | 6.063 | 21,015,318 | +0.00(+0.00%) |
Jul 18, 2014 | 6.047 | 6.063 | 5.984 | 6.063 | 31,793,748 | +0.20(+3.39%) |
Jul 17, 2014 | 5.968 | 5.976 | 5.849 | 5.865 | 12,014,144 | -0.10(-1.73%) |
Jul 16, 2014 | 5.960 | 5.984 | 5.928 | 5.968 | 9,287,411 | +0.06(+0.94%) |
Jul 15, 2014 | 5.936 | 5.944 | 5.857 | 5.912 | 11,731,675 | -0.05(-0.80%) |
Jul 14, 2014 | 5.976 | 6.000 | 5.944 | 5.960 | 7,664,152 | +0.02(+0.40%) |
Jul 11, 2014 | 5.940 | 5.984 | 5.896 | 5.936 | 10,229,993 | -0.06(-0.93%) |
Jul 10, 2014 | 5.900 | 6.039 | 5.888 | 5.992 | 15,900,795 | +0.00(+0.00%) |
Jul 09, 2014 | 5.900 | 5.992 | 5.888 | 5.992 | 14,127,150 | +0.11(+1.89%) |
Jul 08, 2014 | 5.904 | 5.928 | 5.801 | 5.881 | 27,648,240 | -0.17(-2.89%) |
Jul 07, 2014 | 6.039 | 6.079 | 6.020 | 6.055 | 9,947,876 | -0.09(-1.42%) |
Jul 03, 2014 | 6.143 | 6.143 | 6.143 | 6.143 | 8,050,324 | +0.10(+1.58%) |
Jul 02, 2014 | 6.079 | 6.095 | 6.039 | 6.047 | 9,641,957 | +0.00(+0.00%) |
Jul 01, 2014 | 6.067 | 6.103 | 6.039 | 6.047 | 7,155,027 | +0.04(+0.66%) |
Jun 30, 2014 | 6.039 | 6.059 | 6.008 | 6.008 | 9,212,828 | -0.04(-0.66%) |
Jun 27, 2014 | 6.047 | 6.087 | 6.008 | 6.047 | 14,779,938 | -0.06(-0.91%) |
Jun 26, 2014 | 6.111 | 6.119 | 6.039 | 6.103 | 9,961,455 | -0.02(-0.26%) |
Jun 25, 2014 | 6.071 | 6.151 | 6.063 | 6.119 | 17,311,938 | +0.09(+1.45%) |
Jun 24, 2014 | 6.175 | 6.198 | 6.024 | 6.032 | 23,354,906 | -0.24(-3.80%) |
Jun 23, 2014 | 6.278 | 6.278 | 6.230 | 6.270 | 12,749,785 | +0.11(+1.81%) |
Jun 20, 2014 | 6.190 | 6.214 | 6.135 | 6.159 | 11,805,898 | -0.05(-0.77%) |
Jun 19, 2014 | 6.254 | 6.294 | 6.175 | 6.206 | 26,161,052 | -0.01(-0.19%) |
Jun 18, 2014 | 6.069 | 6.233 | 6.047 | 6.218 | 44,728,260 | +0.22(+3.61%) |
Jun 17, 2014 | 5.935 | 6.032 | 5.920 | 6.002 | 20,894,826 | +0.04(+0.75%) |
Jun 16, 2014 | 5.949 | 5.979 | 5.935 | 5.957 | 14,546,745 | -0.04(-0.75%) |
Jun 13, 2014 | 5.987 | 6.017 | 5.957 | 6.002 | 14,377,185 | +0.00(+0.00%) |
Jun 12, 2014 | 6.017 | 6.080 | 5.964 | 6.002 | 28,938,750 | -0.01(-0.12%) |
Jun 11, 2014 | 5.961 | 6.054 | 5.949 | 6.009 | 19,605,098 | -0.01(-0.12%) |
Jun 10, 2014 | 5.923 | 6.028 | 5.916 | 6.017 | 26,191,654 | +0.13(+2.28%) |
Jun 06, 2014 | 5.953 | 5.972 | 5.875 | 5.882 | 22,870,906 | -0.12(-1.99%) |
Jun 05, 2014 | 5.920 | 6.017 | 5.897 | 6.002 | 18,844,190 | +0.16(+2.81%) |
Jun 04, 2014 | 5.830 | 5.920 | 5.808 | 5.838 | 26,577,918 | -0.12(-2.01%) |
Jun 03, 2014 | 5.949 | 5.987 | 5.920 | 5.957 | 20,248,846 | -0.09(-1.48%) |
Jun 02, 2014 | 5.964 | 6.047 | 5.964 | 6.047 | 25,359,076 | -0.02(-0.37%) |
May 30, 2014 | 5.942 | 6.084 | 5.912 | 6.069 | 33,448,120 | +0.16(+2.65%) |
May 29, 2014 | 5.830 | 5.912 | 5.830 | 5.912 | 13,126,037 | +0.05(+0.89%) |
May 28, 2014 | 5.860 | 5.867 | 5.823 | 5.860 | 12,864,683 | -0.01(-0.13%) |
May 27, 2014 | 5.823 | 5.882 | 5.815 | 5.867 | 16,912,524 | +0.01(+0.26%) |
May 23, 2014 | 5.815 | 5.852 | 5.852 | 5.852 | 17,815,076 | +0.04(+0.64%) |
May 22, 2014 | 5.770 | 5.823 | 5.740 | 5.815 | 22,240,412 | +0.13(+2.23%) |
May 21, 2014 | 5.576 | 5.696 | 5.554 | 5.688 | 43,872,984 | +0.28(+5.10%) |
May 20, 2014 | 5.475 | 5.475 | 5.390 | 5.412 | 14,901,660 | +0.01(+0.28%) |
May 19, 2014 | 5.360 | 5.434 | 5.360 | 5.397 | 15,130,136 | -0.01(-0.14%) |
May 16, 2014 | 5.382 | 5.419 | 5.345 | 5.405 | 12,687,178 | -0.01(-0.28%) |
May 15, 2014 | 5.438 | 5.442 | 5.352 | 5.419 | 13,790,652 | -0.01(-0.27%) |
May 14, 2014 | 5.509 | 5.531 | 5.427 | 5.434 | 28,705,974 | -0.07(-1.22%) |
May 13, 2014 | 5.561 | 5.584 | 5.472 | 5.502 | 22,928,808 | -0.05(-0.94%) |
May 12, 2014 | 5.449 | 5.569 | 5.442 | 5.554 | 15,832,268 | +0.15(+2.76%) |
May 09, 2014 | 5.446 | 5.449 | 5.352 | 5.405 | 22,401,592 | -0.04(-0.82%) |
May 08, 2014 | 5.479 | 5.524 | 5.423 | 5.449 | 27,082,084 | +0.01(+0.14%) |
May 07, 2014 | 5.434 | 5.457 | 5.382 | 5.442 | 16,773,375 | +0.02(+0.41%) |
May 06, 2014 | 5.449 | 5.453 | 5.378 | 5.419 | 11,253,287 | -0.01(-0.14%) |
May 05, 2014 | 5.442 | 5.487 | 5.405 | 5.427 | 13,024,154 | -0.06(-1.09%) |
May 02, 2014 | 5.494 | 5.561 | 5.475 | 5.487 | 21,586,964 | -0.07(-1.34%) |
May 01, 2014 | 5.561 | 5.628 | 5.546 | 5.561 | 16,580,249 | -0.04(-0.67%) |
Apr 30, 2014 | 5.531 | 5.628 | 5.513 | 5.599 | 35,407,364 | +0.05(+0.94%) |
Apr 29, 2014 | 5.494 | 5.584 | 5.352 | 5.546 | 88,791,176 | +0.30(+5.69%) |
Apr 28, 2014 | 5.382 | 5.390 | 5.225 | 5.248 | 56,241,768 | -0.18(-3.30%) |
Apr 25, 2014 | 5.539 | 5.550 | 5.375 | 5.427 | 17,294,758 | -0.02(-0.41%) |
Apr 24, 2014 | 5.442 | 5.472 | 5.375 | 5.449 | 24,521,782 | +0.00(+0.00%) |
Apr 23, 2014 | 5.517 | 5.517 | 5.427 | 5.449 | 12,738,284 | -0.13(-2.28%) |
Apr 22, 2014 | 5.632 | 5.636 | 5.561 | 5.576 | 23,076,582 | +0.03(+0.54%) |
Apr 21, 2014 | 5.487 | 5.561 | 5.449 | 5.546 | 21,544,280 | +0.07(+1.23%) |
Apr 17, 2014 | 5.517 | 5.479 | 5.479 | 5.479 | 22,175,642 | +0.03(+0.55%) |
Apr 16, 2014 | 5.375 | 5.472 | 5.367 | 5.449 | 29,591,366 | +0.11(+2.10%) |
Apr 15, 2014 | 5.431 | 5.479 | 5.270 | 5.337 | 35,875,632 | -0.14(-2.59%) |
Apr 14, 2014 | 5.457 | 5.494 | 5.412 | 5.479 | 23,008,076 | -0.05(-0.94%) |
Apr 11, 2014 | 5.591 | 5.662 | 5.502 | 5.531 | 23,398,776 | -0.17(-3.01%) |
Apr 10, 2014 | 5.830 | 5.852 | 5.651 | 5.703 | 22,561,846 | -0.13(-2.18%) |
Apr 09, 2014 | 5.737 | 5.852 | 5.688 | 5.830 | 43,335,960 | +0.17(+3.03%) |
Apr 08, 2014 | 5.666 | 5.808 | 5.614 | 5.658 | 90,980,080 | +0.27(+4.99%) |
Apr 07, 2014 | 5.479 | 5.516 | 5.330 | 5.390 | 33,264,234 | -0.10(-1.77%) |
Apr 04, 2014 | 5.703 | 5.710 | 5.434 | 5.487 | 51,978,608 | -0.20(-3.54%) |
Apr 03, 2014 | 5.755 | 5.778 | 5.636 | 5.688 | 19,679,808 | -0.01(-0.13%) |
Apr 02, 2014 | 5.692 | 5.718 | 5.643 | 5.696 | 31,465,106 | +0.06(+1.06%) |
Apr 01, 2014 | 5.591 | 5.699 | 5.561 | 5.636 | 49,338,332 | +0.16(+2.86%) |
Mar 31, 2014 | 5.524 | 5.554 | 5.461 | 5.479 | 25,358,642 | +0.00(+0.00%) |
Mar 28, 2014 | 5.479 | 5.517 | 5.434 | 5.479 | 19,741,460 | +0.05(+0.96%) |
Mar 27, 2014 | 5.434 | 5.457 | 5.382 | 5.427 | 20,726,658 | -0.03(-0.55%) |
Mar 26, 2014 | 5.531 | 5.561 | 5.442 | 5.457 | 24,322,534 | +0.00(+0.00%) |
Mar 25, 2014 | 5.442 | 5.464 | 5.367 | 5.457 | 24,838,654 | +0.07(+1.25%) |
Mar 24, 2014 | 5.382 | 5.475 | 5.285 | 5.390 | 51,018,160 | +0.04(+0.70%) |
Mar 21, 2014 | 5.524 | 5.535 | 5.330 | 5.352 | 44,949,016 | -0.20(-3.63%) |
Mar 20, 2014 | 5.524 | 5.658 | 5.502 | 5.554 | 40,550,532 | -0.07(-1.33%) |
Mar 19, 2014 | 5.707 | 5.711 | 5.576 | 5.628 | 15,348,315 | -0.10(-1.70%) |
Mar 18, 2014 | 5.699 | 5.767 | 5.673 | 5.726 | 18,724,488 | +0.05(+0.92%) |
Mar 17, 2014 | 5.681 | 5.740 | 5.666 | 5.673 | 12,822,263 | +0.04(+0.80%) |
Mar 14, 2014 | 5.591 | 5.688 | 5.576 | 5.628 | 23,940,668 | -0.01(-0.26%) |
Mar 13, 2014 | 5.808 | 5.830 | 5.584 | 5.643 | 23,955,646 | -0.14(-2.45%) |
Mar 12, 2014 | 5.770 | 5.785 | 5.696 | 5.785 | 18,590,806 | -0.04(-0.77%) |
Mar 11, 2014 | 5.845 | 5.912 | 5.815 | 5.830 | 23,229,584 | -0.08(-1.39%) |
Mar 10, 2014 | 5.920 | 5.957 | 5.875 | 5.912 | 34,304,548 | -0.02(-0.38%) |
Mar 07, 2014 | 5.949 | 6.017 | 5.867 | 5.935 | 43,356,236 | +0.10(+1.66%) |
Mar 06, 2014 | 5.830 | 5.890 | 5.823 | 5.838 | 9,463,726 | +0.02(+0.39%) |
Mar 05, 2014 | 5.793 | 5.860 | 5.793 | 5.815 | 21,509,846 | +0.07(+1.17%) |
Mar 04, 2014 | 5.707 | 5.785 | 5.707 | 5.748 | 25,983,180 | +0.08(+1.45%) |
Mar 03, 2014 | 5.599 | 5.666 | 5.561 | 5.666 | 22,431,892 | +0.01(+0.13%) |
Feb 28, 2014 | 5.755 | 5.830 | 5.658 | 5.658 | 30,204,024 | -0.08(-1.43%) |
Feb 27, 2014 | 5.681 | 5.770 | 5.651 | 5.740 | 14,365,672 | +0.04(+0.79%) |
Feb 26, 2014 | 5.763 | 5.770 | 5.636 | 5.696 | 13,439,680 | -0.01(-0.13%) |
Feb 25, 2014 | 5.673 | 5.770 | 5.658 | 5.703 | 26,970,782 | +0.01(+0.26%) |
Feb 24, 2014 | 5.584 | 5.711 | 5.569 | 5.688 | 22,202,406 | +0.12(+2.14%) |
Feb 21, 2014 | 5.546 | 5.591 | 5.502 | 5.569 | 19,923,842 | +0.11(+2.05%) |
Feb 20, 2014 | 5.412 | 5.472 | 5.382 | 5.457 | 20,616,902 | +0.03(+0.55%) |
Feb 19, 2014 | 5.502 | 5.517 | 5.405 | 5.427 | 16,160,719 | -0.04(-0.82%) |
Feb 18, 2014 | 5.397 | 5.524 | 5.386 | 5.472 | 38,444,668 | +0.14(+2.66%) |
Feb 14, 2014 | 5.360 | 5.330 | 5.330 | 5.330 | 25,749,052 | -0.04(-0.83%) |
Feb 13, 2014 | 5.322 | 5.457 | 5.308 | 5.375 | 30,251,138 | +0.04(+0.70%) |
Feb 12, 2014 | 5.322 | 5.390 | 5.315 | 5.337 | 24,758,738 | -0.18(-3.25%) |
Feb 11, 2014 | 5.453 | 5.539 | 5.449 | 5.517 | 23,762,628 | +0.01(+0.14%) |
Feb 10, 2014 | 5.535 | 5.591 | 5.457 | 5.509 | 38,192,224 | -0.21(-3.66%) |
Feb 07, 2014 | 5.233 | 5.755 | 5.240 | 5.718 | 65,418,092 | +0.49(+9.27%) |
Feb 06, 2014 | 4.994 | 5.263 | 5.128 | 5.233 | 26,469,212 | +0.24(+4.78%) |
Feb 05, 2014 | 5.065 | 5.091 | 4.972 | 4.994 | 39,285,256 | -0.07(-1.33%) |
Feb 04, 2014 | 5.039 | 5.084 | 5.016 | 5.061 | 14,923,463 | +0.09(+1.80%) |
Feb 03, 2014 | 5.113 | 5.113 | 4.957 | 4.972 | 23,854,694 | -0.19(-3.76%) |
Jan 31, 2014 | 5.158 | 5.225 | 5.128 | 5.166 | 18,946,722 | -0.08(-1.56%) |
Jan 30, 2014 | 5.255 | 5.293 | 5.203 | 5.248 | 33,744,336 | -0.01(-0.14%) |
Jan 29, 2014 | 5.225 | 5.337 | 5.210 | 5.255 | 38,673,012 | +0.03(+0.57%) |
Jan 28, 2014 | 5.210 | 5.240 | 5.181 | 5.225 | 23,795,784 | +0.05(+1.01%) |
Jan 27, 2014 | 5.203 | 5.263 | 5.084 | 5.173 | 36,975,008 | +0.05(+1.02%) |
Jan 24, 2014 | 5.270 | 5.293 | 5.106 | 5.121 | 44,335,060 | -0.13(-2.42%) |
Jan 23, 2014 | 5.405 | 5.412 | 5.136 | 5.248 | 119,915,080 | -0.50(-8.70%) |
Jan 22, 2014 | 5.867 | 5.882 | 5.696 | 5.748 | 34,214,032 | -0.07(-1.28%) |
Jan 21, 2014 | 5.867 | 5.875 | 5.770 | 5.823 | 15,141,122 | +0.01(+0.13%) |
Jan 17, 2014 | 5.875 | 5.815 | 5.815 | 5.815 | 25,941,554 | -0.11(-1.89%) |
Jan 16, 2014 | 5.942 | 5.979 | 5.875 | 5.927 | 18,343,568 | -0.04(-0.63%) |
Jan 15, 2014 | 5.927 | 5.987 | 5.935 | 5.964 | 11,781,374 | +0.04(+0.63%) |
Jan 14, 2014 | 5.920 | 5.949 | 5.852 | 5.927 | 27,830,914 | -0.03(-0.50%) |
Jan 13, 2014 | 6.039 | 6.084 | 5.927 | 5.957 | 28,243,124 | -0.15(-2.44%) |
Jan 10, 2014 | 6.099 | 6.121 | 6.047 | 6.106 | 23,515,876 | +0.10(+1.61%) |
Jan 09, 2014 | 6.076 | 6.103 | 5.979 | 6.009 | 32,205,890 | -0.04(-0.74%) |
Jan 08, 2014 | 5.964 | 6.054 | 5.949 | 6.054 | 24,316,878 | +0.05(+0.87%) |
Jan 07, 2014 | 5.949 | 6.024 | 5.920 | 6.002 | 36,246,368 | +0.01(+0.25%) |
Jan 06, 2014 | 6.002 | 6.017 | 5.957 | 5.987 | 18,491,076 | -0.01(-0.12%) |
Jan 03, 2014 | 5.994 | 6.017 | 5.935 | 5.994 | 24,110,228 | +0.07(+1.13%) |
Jan 02, 2014 | 5.994 | 6.002 | 5.920 | 5.927 | 30,170,030 | -0.13(-2.10%) |
Dec 31, 2013 | 5.987 | 6.054 | 6.054 | 6.054 | 18,441,210 | +0.09(+1.50%) |
Dec 30, 2013 | 5.964 | 5.998 | 5.935 | 5.964 | 17,321,778 | -0.05(-0.87%) |
Dec 27, 2013 | 5.957 | 6.032 | 5.949 | 6.017 | 20,815,150 | +0.13(+2.15%) |
Dec 26, 2013 | 5.845 | 5.920 | 5.838 | 5.890 | 14,536,284 | +0.04(+0.77%) |
Dec 24, 2013 | 5.808 | 5.845 | 5.770 | 5.845 | 7,888,649 | +0.03(+0.51%) |
Dec 23, 2013 | 5.815 | 5.867 | 5.793 | 5.815 | 17,149,986 | -0.01(-0.26%) |
Dec 20, 2013 | 5.778 | 5.882 | 5.770 | 5.830 | 36,531,276 | +0.06(+1.03%) |
Dec 19, 2013 | 5.666 | 5.785 | 5.658 | 5.770 | 26,767,290 | +0.01(+0.26%) |
Dec 18, 2013 | 5.673 | 5.755 | 5.584 | 5.755 | 57,733,324 | +0.26(+4.76%) |
Dec 17, 2013 | 5.502 | 5.561 | 5.457 | 5.494 | 44,515,496 | -0.07(-1.34%) |
Dec 16, 2013 | 5.606 | 5.658 | 5.539 | 5.569 | 28,613,290 | -0.06(-1.06%) |
Dec 13, 2013 | 5.696 | 5.711 | 5.614 | 5.628 | 31,340,388 | -0.13(-2.20%) |
Dec 12, 2013 | 5.808 | 5.860 | 5.697 | 5.755 | 26,630,382 | -0.01(-0.26%) |
Dec 11, 2013 | 5.935 | 5.949 | 5.755 | 5.770 | 42,995,356 | -0.14(-2.40%) |
Dec 10, 2013 | 5.882 | 5.934 | 5.852 | 5.912 | 23,928,634 | -0.06(-1.00%) |
Dec 09, 2013 | 6.032 | 6.061 | 5.942 | 5.972 | 42,872,404 | +0.09(+1.52%) |
Dec 06, 2013 | 5.845 | 5.949 | 5.845 | 5.882 | 35,979,284 | +0.11(+1.94%) |
Dec 05, 2013 | 5.897 | 5.912 | 5.770 | 5.770 | 23,344,072 | -0.13(-2.15%) |
Dec 04, 2013 | 5.752 | 5.912 | 5.740 | 5.897 | 26,588,140 | +0.07(+1.15%) |
Dec 03, 2013 | 5.778 | 5.838 | 5.740 | 5.830 | 31,761,004 | -0.12(-2.01%) |
Dec 02, 2013 | 5.972 | 5.994 | 5.927 | 5.949 | 18,368,036 | -0.07(-1.12%) |
Nov 29, 2013 | 6.047 | 6.069 | 6.002 | 6.017 | 13,057,229 | +0.04(+0.62%) |
Nov 27, 2013 | 5.994 | 6.032 | 5.942 | 5.979 | 19,765,008 | +0.06(+1.01%) |
Nov 26, 2013 | 6.032 | 6.047 | 5.912 | 5.920 | 33,842,120 | -0.13(-2.10%) |
Nov 25, 2013 | 6.002 | 6.054 | 5.972 | 6.047 | 37,657,444 | +0.01(+0.12%) |
Nov 22, 2013 | 5.979 | 6.106 | 5.942 | 6.039 | 50,065,672 | +0.10(+1.76%) |
Nov 21, 2013 | 5.961 | 5.961 | 5.897 | 5.935 | 35,376,452 | +0.01(+0.13%) |
Nov 20, 2013 | 5.972 | 5.987 | 5.792 | 5.927 | 36,673,312 | +0.10(+1.79%) |
Nov 19, 2013 | 5.957 | 5.994 | 5.785 | 5.823 | 32,711,796 | -0.19(-3.23%) |
Nov 18, 2013 | 6.039 | 6.069 | 5.979 | 6.017 | 42,419,464 | +0.04(+0.75%) |
Nov 15, 2013 | 5.957 | 5.979 | 5.890 | 5.972 | 36,055,508 | +0.08(+1.39%) |
Nov 14, 2013 | 5.949 | 5.957 | 5.867 | 5.890 | 27,590,818 | -0.04(-0.63%) |
Nov 13, 2013 | 5.752 | 5.927 | 5.740 | 5.927 | 34,804,188 | +0.17(+2.98%) |
Nov 12, 2013 | 5.673 | 5.763 | 5.673 | 5.755 | 27,687,522 | -0.02(-0.39%) |
Nov 11, 2013 | 5.763 | 5.800 | 5.740 | 5.778 | 18,644,382 | +0.07(+1.18%) |
Nov 08, 2013 | 5.546 | 5.763 | 5.539 | 5.711 | 35,397,520 | +0.08(+1.46%) |
Nov 07, 2013 | 5.867 | 5.867 | 5.614 | 5.628 | 55,203,688 | -0.27(-4.56%) |
Nov 06, 2013 | 5.890 | 5.964 | 5.875 | 5.897 | 35,369,868 | +0.15(+2.60%) |
Nov 05, 2013 | 5.759 | 5.808 | 5.718 | 5.748 | 29,403,442 | -0.04(-0.65%) |
Nov 04, 2013 | 5.793 | 5.838 | 5.748 | 5.785 | 30,863,848 | +0.10(+1.71%) |
Nov 01, 2013 | 5.688 | 5.748 | 5.651 | 5.688 | 30,257,788 | -0.01(-0.13%) |
Oct 31, 2013 | 5.643 | 5.740 | 5.610 | 5.696 | 42,417,256 | +0.01(+0.13%) |
Oct 30, 2013 | 5.755 | 5.796 | 5.643 | 5.688 | 67,567,552 | +0.13(+2.28%) |
Oct 29, 2013 | 5.434 | 5.591 | 5.412 | 5.561 | 119,328,112 | +0.52(+10.37%) |
Oct 28, 2013 | 5.128 | 5.143 | 5.016 | 5.039 | 48,239,500 | -0.16(-3.16%) |
Oct 25, 2013 | 5.266 | 5.315 | 5.188 | 5.203 | 34,525,316 | -0.13(-2.52%) |
Oct 24, 2013 | 5.337 | 5.408 | 5.285 | 5.337 | 34,602,808 | -0.10(-1.92%) |
Oct 23, 2013 | 5.457 | 5.502 | 5.419 | 5.442 | 43,606,172 | -0.04(-0.82%) |
Oct 22, 2013 | 5.375 | 5.531 | 5.345 | 5.487 | 87,481,328 | +0.15(+2.80%) |
Oct 21, 2013 | 5.356 | 5.397 | 5.322 | 5.337 | 22,371,412 | +0.00(+0.00%) |
Oct 18, 2013 | 5.367 | 5.375 | 5.308 | 5.337 | 31,385,752 | +0.02(+0.42%) |
Oct 17, 2013 | 5.330 | 5.352 | 5.263 | 5.315 | 43,503,572 | +0.07(+1.28%) |
Oct 16, 2013 | 5.222 | 5.278 | 5.166 | 5.248 | 41,052,024 | +0.08(+1.59%) |
Oct 15, 2013 | 5.046 | 5.196 | 5.039 | 5.166 | 61,101,900 | +0.22(+4.53%) |
Oct 14, 2013 | 4.927 | 4.979 | 4.912 | 4.942 | 29,629,376 | -0.02(-0.45%) |
Oct 11, 2013 | 4.934 | 4.972 | 4.897 | 4.964 | 21,534,424 | +0.05(+1.06%) |
Oct 10, 2013 | 4.871 | 4.942 | 4.867 | 4.912 | 41,958,772 | +0.07(+1.39%) |
Oct 09, 2013 | 4.852 | 4.867 | 4.643 | 4.845 | 84,715,680 | -0.08(-1.67%) |
Oct 08, 2013 | 4.994 | 5.009 | 4.875 | 4.927 | 40,446,480 | -0.03(-0.60%) |
Oct 07, 2013 | 4.934 | 5.001 | 4.912 | 4.957 | 43,884,232 | -0.07(-1.34%) |
Oct 04, 2013 | 4.987 | 5.039 | 4.964 | 5.024 | 29,916,750 | +0.01(+0.30%) |
Oct 03, 2013 | 5.009 | 5.016 | 4.904 | 5.009 | 38,721,940 | +0.06(+1.21%) |
Oct 02, 2013 | 4.994 | 4.994 | 4.913 | 4.949 | 60,131,000 | +0.01(+0.15%) |