Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 5.509 | 5.593 | 5.593 | 5.593 | 40,128,172 | +0.15(+2.74%) |
Aug 28, 2014 | 5.478 | 5.487 | 5.388 | 5.444 | 39,835,196 | -0.04(-0.68%) |
Aug 27, 2014 | 5.344 | 5.496 | 5.341 | 5.481 | 50,725,524 | +0.20(+3.70%) |
Aug 26, 2014 | 5.254 | 5.291 | 5.189 | 5.285 | 38,326,872 | +0.10(+1.86%) |
Aug 25, 2014 | 5.139 | 5.198 | 5.124 | 5.189 | 22,401,008 | +0.09(+1.77%) |
Aug 22, 2014 | 5.145 | 5.148 | 5.057 | 5.099 | 16,648,526 | -0.08(-1.56%) |
Aug 21, 2014 | 5.183 | 5.192 | 5.124 | 5.179 | 23,246,730 | +0.03(+0.54%) |
Aug 20, 2014 | 5.124 | 5.183 | 5.105 | 5.152 | 25,663,224 | +0.01(+0.18%) |
Aug 19, 2014 | 4.971 | 5.158 | 4.950 | 5.142 | 41,225,148 | +0.17(+3.44%) |
Aug 18, 2014 | 4.928 | 4.984 | 4.891 | 4.971 | 37,091,872 | +0.09(+1.91%) |
Aug 15, 2014 | 4.875 | 4.912 | 4.841 | 4.878 | 38,723,368 | +0.08(+1.75%) |
Aug 14, 2014 | 4.735 | 4.800 | 4.726 | 4.794 | 38,858,448 | +0.04(+0.85%) |
Aug 13, 2014 | 4.881 | 4.903 | 4.720 | 4.754 | 46,465,548 | -0.09(-1.92%) |
Aug 12, 2014 | 4.813 | 4.878 | 4.794 | 4.847 | 32,016,822 | +0.00(+0.06%) |
Aug 11, 2014 | 4.800 | 4.859 | 4.760 | 4.844 | 36,519,512 | +0.11(+2.30%) |
Aug 08, 2014 | 4.729 | 4.763 | 4.654 | 4.735 | 26,578,858 | -0.06(-1.17%) |
Aug 07, 2014 | 4.903 | 4.903 | 4.754 | 4.791 | 22,939,506 | -0.09(-1.78%) |
Aug 06, 2014 | 4.878 | 4.950 | 4.828 | 4.878 | 30,273,774 | -0.01(-0.25%) |
Aug 05, 2014 | 4.940 | 4.968 | 4.869 | 4.891 | 26,329,352 | +0.01(+0.25%) |
Aug 04, 2014 | 4.847 | 4.878 | 4.748 | 4.878 | 24,200,708 | +0.09(+1.82%) |
Aug 01, 2014 | 4.782 | 4.813 | 4.720 | 4.791 | 23,426,276 | +0.01(+0.13%) |
Jul 31, 2014 | 4.850 | 4.867 | 4.746 | 4.785 | 24,861,790 | -0.15(-3.02%) |
Jul 30, 2014 | 4.959 | 4.968 | 4.887 | 4.934 | 32,986,742 | -0.02(-0.50%) |
Jul 29, 2014 | 4.900 | 5.052 | 4.900 | 4.959 | 30,660,988 | +0.01(+0.25%) |
Jul 28, 2014 | 4.950 | 4.965 | 4.912 | 4.946 | 25,848,806 | -0.03(-0.62%) |
Jul 25, 2014 | 5.005 | 5.018 | 4.928 | 4.978 | 20,624,780 | -0.04(-0.74%) |
Jul 24, 2014 | 4.928 | 5.030 | 4.922 | 5.015 | 28,667,636 | +0.08(+1.57%) |
Jul 23, 2014 | 4.891 | 4.956 | 4.884 | 4.937 | 24,224,354 | -0.04(-0.75%) |
Jul 22, 2014 | 4.959 | 4.984 | 4.894 | 4.974 | 33,167,684 | +0.02(+0.50%) |
Jul 21, 2014 | 4.856 | 4.981 | 4.847 | 4.950 | 30,805,260 | +0.09(+1.85%) |
Jul 18, 2014 | 4.779 | 4.909 | 4.763 | 4.859 | 45,452,528 | +0.28(+6.11%) |
Jul 17, 2014 | 4.645 | 4.679 | 4.552 | 4.580 | 26,383,352 | -0.07(-1.60%) |
Jul 16, 2014 | 4.729 | 4.763 | 4.617 | 4.654 | 29,591,700 | -0.12(-2.60%) |
Jul 15, 2014 | 4.751 | 4.807 | 4.720 | 4.779 | 22,904,920 | +0.03(+0.72%) |
Jul 14, 2014 | 4.661 | 4.772 | 4.651 | 4.744 | 29,750,726 | +0.12(+2.69%) |
Jul 11, 2014 | 4.589 | 4.654 | 4.558 | 4.620 | 22,616,394 | +0.00(+0.07%) |
Jul 10, 2014 | 4.490 | 4.630 | 4.437 | 4.617 | 36,283,500 | +0.09(+1.92%) |
Jul 09, 2014 | 4.415 | 4.608 | 4.412 | 4.530 | 39,885,564 | +0.13(+2.89%) |
Jul 08, 2014 | 4.471 | 4.477 | 4.403 | 4.403 | 16,287,304 | -0.02(-0.42%) |
Jul 07, 2014 | 4.418 | 4.452 | 4.390 | 4.421 | 29,506,858 | -0.01(-0.28%) |
Jul 03, 2014 | 4.378 | 4.434 | 4.434 | 4.434 | 24,710,748 | +0.03(+0.78%) |
Jul 02, 2014 | 4.480 | 4.484 | 4.384 | 4.400 | 28,801,882 | -0.10(-2.14%) |
Jul 01, 2014 | 4.484 | 4.549 | 4.468 | 4.496 | 19,170,696 | +0.03(+0.63%) |
Jun 30, 2014 | 4.524 | 4.538 | 4.437 | 4.468 | 19,096,470 | -0.05(-1.03%) |
Jun 27, 2014 | 4.558 | 4.571 | 4.468 | 4.515 | 30,103,444 | -0.02(-0.41%) |
Jun 26, 2014 | 4.567 | 4.571 | 4.499 | 4.533 | 23,272,418 | -0.03(-0.61%) |
Jun 25, 2014 | 4.673 | 4.682 | 4.524 | 4.561 | 19,091,870 | -0.08(-1.74%) |
Jun 24, 2014 | 4.620 | 4.706 | 4.614 | 4.642 | 28,682,702 | -0.01(-0.13%) |
Jun 23, 2014 | 4.664 | 4.667 | 4.567 | 4.648 | 31,003,376 | +0.01(+0.20%) |
Jun 20, 2014 | 4.673 | 4.673 | 4.630 | 4.639 | 25,747,740 | -0.03(-0.60%) |
Jun 19, 2014 | 4.664 | 4.754 | 4.630 | 4.667 | 15,096,751 | -0.05(-1.12%) |
Jun 18, 2014 | 4.614 | 4.729 | 4.535 | 4.720 | 41,144,032 | +0.10(+2.22%) |
Jun 17, 2014 | 4.661 | 4.667 | 4.567 | 4.617 | 38,945,660 | -0.08(-1.78%) |
Jun 16, 2014 | 4.735 | 4.738 | 4.678 | 4.701 | 19,356,622 | -0.04(-0.92%) |
Jun 13, 2014 | 4.729 | 4.776 | 4.710 | 4.744 | 30,153,784 | +0.05(+1.06%) |
Jun 12, 2014 | 4.748 | 4.760 | 4.685 | 4.695 | 11,208,553 | -0.09(-1.88%) |
Jun 11, 2014 | 4.763 | 4.797 | 4.685 | 4.785 | 31,341,710 | +0.10(+2.12%) |
Jun 10, 2014 | 4.673 | 4.713 | 4.637 | 4.685 | 43,207,952 | +0.21(+4.72%) |
Jun 06, 2014 | 4.477 | 4.586 | 4.412 | 4.474 | 49,419,196 | +0.18(+4.14%) |
Jun 05, 2014 | 4.344 | 4.344 | 4.262 | 4.296 | 78,435,632 | +0.02(+0.53%) |
Jun 04, 2014 | 4.341 | 4.347 | 4.265 | 4.274 | 36,280,644 | -0.08(-1.88%) |
Jun 03, 2014 | 4.344 | 4.375 | 4.319 | 4.356 | 24,325,114 | +0.02(+0.39%) |
Jun 02, 2014 | 4.364 | 4.391 | 4.313 | 4.339 | 27,412,664 | -0.04(-0.90%) |
May 30, 2014 | 4.477 | 4.485 | 4.367 | 4.378 | 36,208,428 | -0.15(-3.37%) |
May 29, 2014 | 4.610 | 4.632 | 4.514 | 4.531 | 21,705,146 | -0.06(-1.23%) |
May 28, 2014 | 4.534 | 4.604 | 4.490 | 4.587 | 27,956,116 | +0.12(+2.59%) |
May 27, 2014 | 4.565 | 4.618 | 4.463 | 4.471 | 32,790,920 | -0.05(-1.19%) |
May 23, 2014 | 4.604 | 4.525 | 4.525 | 4.525 | 23,641,508 | -0.07(-1.60%) |
May 22, 2014 | 4.632 | 4.638 | 4.553 | 4.598 | 22,164,576 | -0.06(-1.21%) |
May 21, 2014 | 4.672 | 4.727 | 4.635 | 4.655 | 28,138,110 | -0.01(-0.12%) |
May 20, 2014 | 4.754 | 4.800 | 4.644 | 4.661 | 48,080,136 | -0.10(-2.14%) |
May 19, 2014 | 4.762 | 4.776 | 4.726 | 4.762 | 27,102,296 | -0.03(-0.53%) |
May 16, 2014 | 4.779 | 4.793 | 4.731 | 4.788 | 22,445,316 | +0.07(+1.56%) |
May 15, 2014 | 4.754 | 4.768 | 4.669 | 4.714 | 19,499,846 | -0.06(-1.18%) |
May 14, 2014 | 4.737 | 4.791 | 4.717 | 4.771 | 27,489,556 | +0.04(+0.84%) |
May 13, 2014 | 4.751 | 4.785 | 4.714 | 4.731 | 24,711,142 | -0.04(-0.83%) |
May 12, 2014 | 4.709 | 4.774 | 4.709 | 4.771 | 17,504,508 | +0.09(+1.87%) |
May 09, 2014 | 4.672 | 4.704 | 4.644 | 4.683 | 23,946,154 | -0.04(-0.78%) |
May 08, 2014 | 4.796 | 4.826 | 4.709 | 4.720 | 32,321,432 | -0.07(-1.42%) |
May 07, 2014 | 4.709 | 4.799 | 4.678 | 4.788 | 30,011,682 | +0.07(+1.44%) |
May 06, 2014 | 4.717 | 4.747 | 4.646 | 4.720 | 36,224,588 | -0.03(-0.65%) |
May 05, 2014 | 4.740 | 4.768 | 4.703 | 4.751 | 34,632,228 | +0.00(+0.06%) |
May 02, 2014 | 4.655 | 4.799 | 4.624 | 4.748 | 41,830,964 | +0.12(+2.50%) |
May 01, 2014 | 4.638 | 4.638 | 4.570 | 4.632 | 15,344,810 | +0.01(+0.24%) |
Apr 30, 2014 | 4.601 | 4.672 | 4.573 | 4.621 | 42,241,120 | -0.01(-0.30%) |
Apr 29, 2014 | 4.641 | 4.751 | 4.616 | 4.635 | 53,807,560 | -0.01(-0.30%) |
Apr 28, 2014 | 4.604 | 4.661 | 4.579 | 4.649 | 32,169,664 | +0.02(+0.49%) |
Apr 25, 2014 | 4.593 | 4.639 | 4.548 | 4.627 | 79,404,560 | -0.02(-0.37%) |
Apr 24, 2014 | 4.534 | 4.652 | 4.508 | 4.644 | 45,080,124 | +0.13(+2.88%) |
Apr 23, 2014 | 4.480 | 4.533 | 4.437 | 4.514 | 38,637,416 | +0.02(+0.38%) |
Apr 22, 2014 | 4.409 | 4.505 | 4.384 | 4.497 | 31,918,552 | +0.03(+0.57%) |
Apr 21, 2014 | 4.449 | 4.491 | 4.404 | 4.471 | 23,873,656 | +0.02(+0.44%) |
Apr 17, 2014 | 4.333 | 4.452 | 4.452 | 4.452 | 63,611,648 | +0.10(+2.27%) |
Apr 16, 2014 | 4.324 | 4.364 | 4.291 | 4.353 | 32,327,048 | +0.06(+1.52%) |
Apr 15, 2014 | 4.384 | 4.392 | 4.227 | 4.288 | 75,976,000 | -0.13(-3.00%) |
Apr 14, 2014 | 4.454 | 4.454 | 4.392 | 4.421 | 32,144,332 | -0.06(-1.39%) |
Apr 11, 2014 | 4.356 | 4.483 | 4.330 | 4.483 | 49,963,356 | +0.08(+1.86%) |
Apr 10, 2014 | 4.389 | 4.432 | 4.361 | 4.401 | 37,934,000 | +0.03(+0.71%) |
Apr 09, 2014 | 4.347 | 4.398 | 4.291 | 4.370 | 55,956,800 | -0.03(-0.64%) |
Apr 08, 2014 | 4.567 | 4.632 | 4.394 | 4.398 | 119,592,136 | -0.06(-1.46%) |
Apr 07, 2014 | 4.330 | 4.466 | 4.324 | 4.463 | 53,956,888 | +0.16(+3.81%) |
Apr 04, 2014 | 4.423 | 4.466 | 4.282 | 4.299 | 54,667,024 | +0.01(+0.33%) |
Apr 03, 2014 | 4.344 | 4.344 | 4.248 | 4.285 | 49,691,580 | -0.08(-1.88%) |
Apr 02, 2014 | 4.228 | 4.372 | 4.211 | 4.367 | 50,001,388 | +0.13(+3.14%) |
Apr 01, 2014 | 4.240 | 4.262 | 4.186 | 4.234 | 47,385,004 | +0.04(+0.87%) |
Mar 31, 2014 | 4.128 | 4.223 | 4.128 | 4.197 | 49,531,056 | +0.07(+1.64%) |
Mar 28, 2014 | 4.152 | 4.189 | 4.124 | 4.130 | 50,133,140 | -0.01(-0.20%) |
Mar 27, 2014 | 4.087 | 4.180 | 4.084 | 4.138 | 101,803,992 | +0.14(+3.46%) |
Mar 26, 2014 | 3.954 | 4.055 | 3.954 | 4.000 | 49,665,492 | +0.04(+1.00%) |
Mar 25, 2014 | 3.898 | 4.011 | 3.898 | 3.960 | 65,475,456 | +0.04(+1.08%) |
Mar 24, 2014 | 3.819 | 3.940 | 3.801 | 3.918 | 79,831,216 | +0.14(+3.74%) |
Mar 21, 2014 | 3.757 | 3.873 | 3.757 | 3.776 | 73,607,600 | -0.01(-0.37%) |
Mar 20, 2014 | 3.664 | 3.799 | 3.618 | 3.791 | 58,153,928 | +0.13(+3.55%) |
Mar 19, 2014 | 3.658 | 3.728 | 3.632 | 3.661 | 25,679,382 | +0.01(+0.15%) |
Mar 18, 2014 | 3.559 | 3.666 | 3.548 | 3.655 | 41,338,656 | +0.08(+2.21%) |
Mar 17, 2014 | 3.528 | 3.593 | 3.528 | 3.576 | 22,834,398 | +0.09(+2.59%) |
Mar 14, 2014 | 3.560 | 3.562 | 3.480 | 3.486 | 41,813,648 | -0.09(-2.60%) |
Mar 13, 2014 | 3.664 | 3.672 | 3.565 | 3.579 | 24,704,030 | -0.06(-1.78%) |
Mar 12, 2014 | 3.632 | 3.644 | 3.587 | 3.644 | 26,451,528 | -0.01(-0.39%) |
Mar 11, 2014 | 3.703 | 3.734 | 3.649 | 3.658 | 27,575,358 | +0.00(+0.08%) |
Mar 10, 2014 | 3.714 | 3.714 | 3.596 | 3.655 | 33,285,152 | -0.06(-1.75%) |
Mar 07, 2014 | 3.813 | 3.816 | 3.695 | 3.720 | 23,556,228 | -0.10(-2.73%) |
Mar 06, 2014 | 3.762 | 3.856 | 3.762 | 3.825 | 32,132,712 | +0.09(+2.42%) |
Mar 05, 2014 | 3.723 | 3.754 | 3.664 | 3.734 | 36,399,884 | +0.02(+0.61%) |
Mar 04, 2014 | 3.703 | 3.748 | 3.649 | 3.712 | 29,680,550 | +0.07(+1.86%) |
Mar 03, 2014 | 3.714 | 3.717 | 3.607 | 3.644 | 29,265,398 | -0.12(-3.15%) |
Feb 28, 2014 | 3.810 | 3.812 | 3.731 | 3.762 | 29,410,800 | -0.06(-1.55%) |
Feb 27, 2014 | 3.734 | 3.830 | 3.726 | 3.822 | 30,129,990 | +0.12(+3.13%) |
Feb 26, 2014 | 3.726 | 3.734 | 3.682 | 3.706 | 27,501,632 | -0.02(-0.61%) |
Feb 25, 2014 | 3.760 | 3.768 | 3.720 | 3.728 | 23,931,434 | -0.01(-0.30%) |
Feb 24, 2014 | 3.748 | 3.793 | 3.712 | 3.740 | 30,336,638 | +0.03(+0.76%) |
Feb 21, 2014 | 3.700 | 3.734 | 3.688 | 3.712 | 39,854,132 | +0.03(+0.77%) |
Feb 20, 2014 | 3.709 | 3.728 | 3.618 | 3.683 | 35,218,160 | +0.05(+1.40%) |
Feb 19, 2014 | 3.570 | 3.672 | 3.570 | 3.632 | 39,933,460 | -0.03(-0.69%) |
Feb 18, 2014 | 3.692 | 3.726 | 3.649 | 3.658 | 38,914,904 | -0.05(-1.45%) |
Feb 14, 2014 | 3.675 | 3.712 | 3.712 | 3.712 | 31,921,594 | +0.02(+0.46%) |
Feb 13, 2014 | 3.604 | 3.709 | 3.601 | 3.695 | 30,018,780 | +0.01(+0.38%) |
Feb 12, 2014 | 3.689 | 3.738 | 3.641 | 3.680 | 36,886,604 | -0.07(-1.81%) |
Feb 11, 2014 | 3.675 | 3.760 | 3.666 | 3.748 | 48,282,732 | +0.02(+0.53%) |
Feb 10, 2014 | 3.743 | 3.748 | 3.692 | 3.728 | 39,458,492 | -0.04(-1.05%) |
Feb 07, 2014 | 3.779 | 3.830 | 3.731 | 3.768 | 62,653,868 | -0.04(-1.11%) |
Feb 06, 2014 | 3.685 | 3.816 | 3.682 | 3.810 | 56,802,288 | +0.16(+4.25%) |
Feb 05, 2014 | 3.630 | 3.669 | 3.587 | 3.655 | 43,077,472 | -0.01(-0.15%) |
Feb 04, 2014 | 3.644 | 3.712 | 3.610 | 3.661 | 103,115,848 | +0.26(+7.64%) |
Feb 03, 2014 | 3.503 | 3.508 | 3.401 | 3.401 | 51,609,956 | -0.06(-1.63%) |
Jan 31, 2014 | 3.395 | 3.548 | 3.384 | 3.457 | 53,080,080 | -0.01(-0.16%) |
Jan 30, 2014 | 3.471 | 3.491 | 3.412 | 3.463 | 57,114,652 | +0.09(+2.59%) |
Jan 29, 2014 | 3.401 | 3.429 | 3.373 | 3.375 | 51,849,076 | -0.12(-3.55%) |
Jan 28, 2014 | 3.514 | 3.551 | 3.477 | 3.500 | 37,495,368 | +0.01(+0.24%) |
Jan 27, 2014 | 3.432 | 3.505 | 3.415 | 3.491 | 48,102,532 | +0.08(+2.40%) |
Jan 24, 2014 | 3.452 | 3.454 | 3.378 | 3.409 | 49,512,012 | -0.11(-3.13%) |
Jan 23, 2014 | 3.618 | 3.621 | 3.460 | 3.519 | 42,812,508 | -0.08(-2.27%) |
Jan 22, 2014 | 3.627 | 3.644 | 3.573 | 3.601 | 35,727,412 | -0.02(-0.47%) |
Jan 21, 2014 | 3.613 | 3.632 | 3.590 | 3.618 | 34,971,468 | +0.02(+0.55%) |
Jan 17, 2014 | 3.638 | 3.599 | 3.599 | 3.599 | 46,986,336 | -0.04(-1.09%) |
Jan 16, 2014 | 3.709 | 3.714 | 3.627 | 3.638 | 50,442,488 | -0.07(-1.98%) |
Jan 15, 2014 | 3.768 | 3.768 | 3.712 | 3.712 | 27,940,868 | -0.06(-1.50%) |
Jan 14, 2014 | 3.706 | 3.775 | 3.703 | 3.768 | 47,537,944 | +0.09(+2.54%) |
Jan 13, 2014 | 3.717 | 3.754 | 3.669 | 3.675 | 24,030,348 | -0.04(-1.06%) |
Jan 10, 2014 | 3.664 | 3.726 | 3.652 | 3.714 | 26,489,758 | +0.06(+1.78%) |
Jan 09, 2014 | 3.689 | 3.689 | 3.604 | 3.649 | 43,514,512 | -0.06(-1.52%) |
Jan 08, 2014 | 3.731 | 3.751 | 3.700 | 3.706 | 21,203,290 | +0.00(+0.00%) |
Jan 07, 2014 | 3.774 | 3.779 | 3.700 | 3.706 | 28,287,182 | -0.01(-0.15%) |
Jan 06, 2014 | 3.757 | 3.762 | 3.706 | 3.712 | 35,474,520 | -0.02(-0.53%) |
Jan 03, 2014 | 3.726 | 3.748 | 3.699 | 3.731 | 23,795,546 | +0.02(+0.61%) |
Jan 02, 2014 | 3.717 | 3.740 | 3.696 | 3.709 | 27,947,042 | -0.12(-3.24%) |
Dec 31, 2013 | 3.765 | 3.833 | 3.833 | 3.833 | 13,768,634 | +0.05(+1.27%) |
Dec 30, 2013 | 3.819 | 3.847 | 3.754 | 3.785 | 30,956,634 | -0.03(-0.89%) |
Dec 27, 2013 | 3.796 | 3.839 | 3.793 | 3.819 | 25,720,308 | +0.05(+1.27%) |
Dec 26, 2013 | 3.793 | 3.813 | 3.768 | 3.771 | 11,090,985 | -0.01(-0.22%) |
Dec 24, 2013 | 3.760 | 3.802 | 3.757 | 3.779 | 7,140,767 | +0.03(+0.75%) |
Dec 23, 2013 | 3.748 | 3.774 | 3.728 | 3.751 | 27,998,356 | +0.04(+1.14%) |
Dec 20, 2013 | 3.779 | 3.791 | 3.700 | 3.709 | 49,768,340 | -0.12(-3.24%) |
Dec 19, 2013 | 3.796 | 3.861 | 3.774 | 3.833 | 27,528,658 | -0.04(-1.02%) |
Dec 18, 2013 | 3.776 | 3.894 | 3.748 | 3.873 | 33,451,898 | +0.10(+2.70%) |
Dec 17, 2013 | 3.796 | 3.805 | 3.758 | 3.771 | 22,783,738 | +0.01(+0.15%) |
Dec 16, 2013 | 3.776 | 3.836 | 3.754 | 3.765 | 19,348,102 | +0.00(+0.07%) |
Dec 13, 2013 | 3.762 | 3.785 | 3.719 | 3.762 | 31,211,608 | +0.00(+0.08%) |
Dec 12, 2013 | 3.695 | 3.768 | 3.675 | 3.760 | 30,397,654 | +0.05(+1.29%) |
Dec 11, 2013 | 3.796 | 3.802 | 3.699 | 3.712 | 27,349,256 | -0.15(-3.81%) |
Dec 10, 2013 | 3.858 | 3.881 | 3.850 | 3.858 | 21,661,852 | -0.01(-0.15%) |
Dec 09, 2013 | 3.873 | 3.915 | 3.836 | 3.864 | 26,699,570 | +0.03(+0.74%) |
Dec 06, 2013 | 3.774 | 3.861 | 3.757 | 3.836 | 45,527,108 | +0.09(+2.49%) |
Dec 05, 2013 | 3.697 | 3.751 | 3.695 | 3.743 | 32,612,684 | +0.02(+0.45%) |
Dec 04, 2013 | 3.731 | 3.779 | 3.700 | 3.726 | 35,278,064 | -0.05(-1.42%) |
Dec 03, 2013 | 3.816 | 3.870 | 3.745 | 3.779 | 28,580,890 | -0.04(-1.04%) |
Dec 02, 2013 | 3.954 | 3.991 | 3.819 | 3.819 | 29,121,332 | -0.16(-3.91%) |
Nov 29, 2013 | 3.935 | 3.994 | 3.923 | 3.974 | 20,212,522 | -0.02(-0.42%) |
Nov 27, 2013 | 3.991 | 4.025 | 3.963 | 3.991 | 26,833,390 | +0.08(+2.02%) |
Nov 26, 2013 | 3.971 | 3.988 | 3.912 | 3.912 | 32,187,730 | +0.01(+0.14%) |
Nov 25, 2013 | 3.935 | 3.946 | 3.846 | 3.906 | 32,558,100 | -0.12(-2.88%) |
Nov 22, 2013 | 3.986 | 4.043 | 3.966 | 4.022 | 36,200,364 | +0.02(+0.42%) |
Nov 21, 2013 | 4.019 | 4.055 | 3.988 | 4.005 | 36,718,848 | -0.10(-2.48%) |
Nov 20, 2013 | 4.101 | 4.178 | 4.079 | 4.107 | 40,352,152 | +0.00(+0.00%) |
Nov 19, 2013 | 4.197 | 4.211 | 4.090 | 4.107 | 34,024,156 | -0.11(-2.55%) |
Nov 18, 2013 | 4.175 | 4.240 | 4.166 | 4.214 | 29,278,470 | +0.08(+1.84%) |
Nov 15, 2013 | 4.096 | 4.180 | 4.096 | 4.138 | 24,581,674 | +0.01(+0.21%) |
Nov 14, 2013 | 4.025 | 4.135 | 4.017 | 4.130 | 40,140,460 | +0.25(+6.33%) |
Nov 12, 2013 | 3.929 | 3.949 | 3.873 | 3.884 | 24,205,358 | -0.02(-0.43%) |
Nov 11, 2013 | 3.909 | 3.926 | 3.861 | 3.901 | 19,327,820 | -0.02(-0.58%) |
Nov 08, 2013 | 3.980 | 3.980 | 3.857 | 3.923 | 42,459,120 | -0.10(-2.53%) |
Nov 07, 2013 | 4.127 | 4.138 | 4.011 | 4.025 | 32,070,506 | -0.11(-2.73%) |
Nov 06, 2013 | 4.130 | 4.161 | 4.113 | 4.138 | 29,721,900 | -0.00(-0.07%) |
Nov 05, 2013 | 4.203 | 4.228 | 4.138 | 4.141 | 36,109,064 | -0.18(-4.06%) |
Nov 04, 2013 | 4.327 | 4.364 | 4.308 | 4.316 | 21,173,986 | +0.05(+1.13%) |
Nov 01, 2013 | 4.279 | 4.344 | 4.245 | 4.268 | 61,101,668 | -0.08(-1.95%) |
Oct 31, 2013 | 4.449 | 4.454 | 4.305 | 4.353 | 40,592,340 | -0.10(-2.22%) |
Oct 30, 2013 | 4.415 | 4.477 | 4.409 | 4.452 | 28,321,426 | -0.01(-0.32%) |
Oct 29, 2013 | 4.454 | 4.491 | 4.423 | 4.466 | 52,003,920 | +0.15(+3.47%) |
Oct 28, 2013 | 4.288 | 4.316 | 4.245 | 4.316 | 19,777,772 | +0.06(+1.33%) |
Oct 25, 2013 | 4.271 | 4.293 | 4.248 | 4.260 | 16,160,045 | +0.01(+0.20%) |
Oct 24, 2013 | 4.240 | 4.262 | 4.206 | 4.251 | 25,880,044 | -0.03(-0.66%) |
Oct 23, 2013 | 4.347 | 4.356 | 4.274 | 4.279 | 34,734,600 | -0.11(-2.57%) |
Oct 22, 2013 | 4.333 | 4.406 | 4.332 | 4.392 | 50,502,448 | +0.05(+1.17%) |
Oct 21, 2013 | 4.387 | 4.392 | 4.302 | 4.341 | 46,644,460 | -0.04(-0.90%) |
Oct 18, 2013 | 4.344 | 4.384 | 4.336 | 4.381 | 51,139,392 | +0.04(+0.91%) |
Oct 17, 2013 | 4.293 | 4.344 | 4.291 | 4.341 | 43,197,956 | +0.08(+1.92%) |
Oct 16, 2013 | 4.217 | 4.305 | 4.209 | 4.260 | 38,695,808 | +0.08(+1.82%) |
Oct 15, 2013 | 4.178 | 4.189 | 4.132 | 4.183 | 55,306,912 | -0.02(-0.40%) |
Oct 14, 2013 | 4.107 | 4.209 | 4.101 | 4.200 | 48,407,464 | +0.05(+1.09%) |
Oct 11, 2013 | 4.172 | 4.197 | 4.132 | 4.155 | 32,983,090 | -0.05(-1.21%) |
Oct 10, 2013 | 4.138 | 4.206 | 4.090 | 4.206 | 49,054,972 | +0.12(+3.04%) |
Oct 09, 2013 | 4.042 | 4.099 | 4.039 | 4.082 | 36,991,204 | +0.06(+1.62%) |
Oct 08, 2013 | 4.065 | 4.070 | 3.971 | 4.017 | 41,955,224 | -0.04(-0.91%) |
Oct 07, 2013 | 4.022 | 4.077 | 4.017 | 4.053 | 31,323,620 | -0.01(-0.35%) |
Oct 04, 2013 | 4.017 | 4.082 | 4.014 | 4.067 | 20,358,600 | +0.01(+0.14%) |
Oct 03, 2013 | 4.028 | 4.070 | 4.025 | 4.062 | 31,486,284 | +0.00(+0.00%) |
Oct 02, 2013 | 4.048 | 4.082 | 4.036 | 4.062 | 34,657,712 | +0.02(+0.42%) |
Oct 01, 2013 | 3.991 | 4.048 | 3.974 | 4.045 | 30,302,370 | +0.01(+0.14%) |
Sep 27, 2013 | 3.969 | 4.065 | 3.966 | 4.039 | 39,311,064 | +0.06(+1.63%) |
Sep 26, 2013 | 3.997 | 4.000 | 3.953 | 3.974 | 29,867,518 | +0.00(+0.00%) |
Sep 25, 2013 | 4.019 | 4.019 | 3.954 | 3.974 | 31,695,926 | -0.05(-1.12%) |
Sep 24, 2013 | 4.042 | 4.084 | 4.002 | 4.019 | 26,881,790 | -0.03(-0.63%) |
Sep 23, 2013 | 4.050 | 4.062 | 4.005 | 4.045 | 40,412,248 | +0.05(+1.13%) |
Sep 20, 2013 | 4.155 | 4.158 | 3.990 | 4.000 | 43,472,716 | -0.12(-2.88%) |
Sep 19, 2013 | 4.144 | 4.155 | 4.048 | 4.118 | 107,237,664 | -0.08(-2.02%) |
Sep 18, 2013 | 3.954 | 4.220 | 3.952 | 4.203 | 58,222,376 | +0.26(+6.59%) |
Sep 17, 2013 | 3.887 | 3.946 | 3.887 | 3.943 | 31,408,796 | +0.10(+2.57%) |
Sep 16, 2013 | 3.938 | 3.946 | 3.830 | 3.844 | 26,695,290 | -0.03(-0.73%) |
Sep 13, 2013 | 3.813 | 3.875 | 3.799 | 3.873 | 37,785,060 | +0.06(+1.48%) |
Sep 12, 2013 | 3.833 | 3.836 | 3.782 | 3.816 | 34,148,308 | -0.01(-0.29%) |
Sep 11, 2013 | 3.805 | 3.833 | 3.771 | 3.827 | 32,104,096 | -0.02(-0.59%) |
Sep 10, 2013 | 3.856 | 3.885 | 3.809 | 3.850 | 44,015,040 | +0.01(+0.37%) |
Sep 09, 2013 | 3.712 | 3.856 | 3.712 | 3.836 | 36,359,888 | +0.14(+3.74%) |
Sep 06, 2013 | 3.666 | 3.706 | 3.635 | 3.697 | 52,563,780 | +0.12(+3.23%) |
Sep 05, 2013 | 3.494 | 3.587 | 3.486 | 3.582 | 38,139,832 | +0.11(+3.17%) |
Sep 04, 2013 | 3.443 | 3.500 | 3.435 | 3.471 | 19,692,138 | +0.01(+0.24%) |