Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.450 | 6.457 | 6.395 | 6.411 | 42,132,952 | +0.03(+0.49%) |
Oct 30, 2014 | 6.403 | 6.426 | 6.380 | 6.380 | 29,596,830 | +0.01(+0.12%) |
Oct 29, 2014 | 6.465 | 6.473 | 6.357 | 6.372 | 30,453,720 | -0.16(-2.49%) |
Oct 28, 2014 | 6.504 | 6.551 | 6.481 | 6.535 | 42,430,988 | +0.05(+0.72%) |
Oct 27, 2014 | 6.426 | 6.465 | 6.465 | 6.488 | 22,181,712 | +0.02(+0.36%) |
Oct 24, 2014 | 6.543 | 6.543 | 6.403 | 6.465 | 19,281,650 | -0.05(-0.71%) |
Oct 23, 2014 | 6.473 | 6.589 | 6.426 | 6.512 | 97,763,984 | +0.36(+5.93%) |
Oct 22, 2014 | 6.364 | 6.380 | 6.124 | 6.147 | 55,390,952 | -0.19(-2.94%) |
Oct 21, 2014 | 6.186 | 6.349 | 6.178 | 6.333 | 15,891,124 | +0.22(+3.55%) |
Oct 20, 2014 | 6.070 | 6.132 | 6.054 | 6.116 | 12,138,765 | -0.04(-0.63%) |
Oct 17, 2014 | 6.132 | 6.194 | 6.116 | 6.155 | 13,445,960 | +0.11(+1.79%) |
Oct 16, 2014 | 5.892 | 6.109 | 5.876 | 6.047 | 26,829,520 | +0.02(+0.39%) |
Oct 15, 2014 | 5.985 | 6.116 | 5.899 | 6.023 | 38,892,144 | -0.15(-2.39%) |
Oct 14, 2014 | 6.209 | 6.248 | 6.101 | 6.171 | 32,711,264 | +0.05(+0.76%) |
Oct 13, 2014 | 6.271 | 6.279 | 6.124 | 6.124 | 19,982,250 | +0.00(+0.00%) |
Oct 10, 2014 | 6.271 | 6.279 | 6.116 | 6.124 | 22,276,106 | -0.12(-1.86%) |
Oct 09, 2014 | 6.411 | 6.442 | 6.233 | 6.240 | 21,425,736 | -0.17(-2.66%) |
Oct 08, 2014 | 6.287 | 6.426 | 6.240 | 6.411 | 21,593,888 | +0.08(+1.22%) |
Oct 07, 2014 | 6.457 | 6.481 | 6.326 | 6.333 | 20,082,918 | -0.26(-4.00%) |
Oct 06, 2014 | 6.636 | 6.651 | 6.551 | 6.597 | 24,621,830 | +0.17(+2.65%) |
Oct 03, 2014 | 6.341 | 6.450 | 6.318 | 6.426 | 11,546,974 | +0.00(+0.00%) |
Oct 02, 2014 | 6.450 | 6.489 | 6.279 | 6.426 | 24,242,820 | +0.07(+1.10%) |
Oct 01, 2014 | 6.457 | 6.457 | 6.334 | 6.357 | 20,288,576 | -0.20(-3.07%) |
Sep 30, 2014 | 6.582 | 6.605 | 6.527 | 6.558 | 10,954,002 | -0.07(-1.05%) |
Sep 29, 2014 | 6.589 | 6.644 | 6.566 | 6.628 | 10,540,901 | -0.05(-0.70%) |
Sep 26, 2014 | 6.644 | 6.675 | 6.597 | 6.675 | 13,799,854 | +0.04(+0.58%) |
Sep 25, 2014 | 6.690 | 6.713 | 6.597 | 6.636 | 17,165,186 | -0.08(-1.15%) |
Sep 24, 2014 | 6.620 | 6.721 | 6.597 | 6.713 | 13,571,613 | +0.12(+1.76%) |
Sep 23, 2014 | 6.597 | 6.651 | 6.558 | 6.597 | 15,837,708 | -0.08(-1.16%) |
Sep 22, 2014 | 6.713 | 6.729 | 6.628 | 6.675 | 27,562,882 | -0.02(-0.35%) |
Sep 19, 2014 | 6.752 | 6.768 | 6.644 | 6.698 | 43,177,632 | +0.01(+0.12%) |
Sep 18, 2014 | 6.659 | 6.729 | 6.628 | 6.690 | 22,282,748 | +0.07(+1.05%) |
Sep 17, 2014 | 6.644 | 6.675 | 6.589 | 6.620 | 27,114,974 | -0.02(-0.35%) |
Sep 16, 2014 | 6.582 | 6.659 | 6.535 | 6.644 | 15,703,026 | +0.01(+0.12%) |
Sep 15, 2014 | 6.613 | 6.690 | 6.605 | 6.636 | 53,583,584 | +0.15(+2.27%) |
Sep 12, 2014 | 6.551 | 6.558 | 6.473 | 6.488 | 13,870,931 | -0.05(-0.71%) |
Sep 11, 2014 | 6.496 | 6.535 | 6.473 | 6.535 | 10,831,948 | +0.05(+0.84%) |
Sep 10, 2014 | 6.457 | 6.488 | 6.411 | 6.481 | 14,931,370 | +0.07(+1.09%) |
Sep 09, 2014 | 6.492 | 6.496 | 6.388 | 6.411 | 22,746,400 | -0.17(-2.59%) |
Sep 08, 2014 | 6.543 | 6.605 | 6.519 | 6.582 | 33,217,258 | +0.13(+2.04%) |
Sep 05, 2014 | 6.473 | 6.488 | 6.411 | 6.450 | 15,938,373 | +0.01(+0.12%) |
Sep 04, 2014 | 6.512 | 6.564 | 6.426 | 6.442 | 22,954,592 | -0.06(-0.95%) |
Sep 03, 2014 | 6.574 | 6.582 | 6.481 | 6.504 | 23,568,596 | +0.04(+0.60%) |
Sep 02, 2014 | 6.434 | 6.485 | 6.488 | 6.465 | 15,475,330 | -0.02(-0.36%) |
Aug 29, 2014 | 6.481 | 6.488 | 6.488 | 6.488 | 22,102,838 | +0.19(+2.95%) |
Aug 28, 2014 | 6.194 | 6.326 | 6.186 | 6.302 | 17,821,238 | -0.01(-0.12%) |
Aug 27, 2014 | 6.283 | 6.341 | 6.279 | 6.310 | 8,510,680 | -0.06(-0.97%) |
Aug 26, 2014 | 6.357 | 6.399 | 6.349 | 6.372 | 19,482,926 | -0.03(-0.48%) |
Aug 25, 2014 | 6.372 | 6.411 | 6.353 | 6.403 | 32,944,626 | +0.06(+0.98%) |
Aug 22, 2014 | 6.349 | 6.358 | 6.310 | 6.341 | 17,240,540 | -0.05(-0.85%) |
Aug 21, 2014 | 6.403 | 6.450 | 6.364 | 6.395 | 34,846,444 | +0.09(+1.48%) |
Aug 20, 2014 | 6.279 | 6.395 | 6.279 | 6.302 | 55,698,704 | +0.09(+1.37%) |
Aug 19, 2014 | 6.101 | 6.217 | 6.101 | 6.217 | 70,281,376 | +0.16(+2.56%) |
Aug 18, 2014 | 6.047 | 6.062 | 6.035 | 6.062 | 16,501,196 | +0.05(+0.90%) |
Aug 15, 2014 | 6.047 | 6.078 | 5.992 | 6.008 | 16,689,427 | -0.04(-0.64%) |
Aug 14, 2014 | 6.031 | 6.054 | 6.012 | 6.047 | 26,279,186 | +0.05(+0.78%) |
Aug 13, 2014 | 5.985 | 6.000 | 5.961 | 6.000 | 6,256,234 | +0.02(+0.26%) |
Aug 12, 2014 | 5.992 | 6.008 | 5.930 | 5.985 | 10,547,075 | +0.00(+0.00%) |
Aug 11, 2014 | 6.008 | 6.023 | 5.961 | 5.985 | 23,494,370 | +0.05(+0.92%) |
Aug 08, 2014 | 5.938 | 5.954 | 5.892 | 5.930 | 13,918,952 | -0.03(-0.52%) |
Aug 07, 2014 | 6.047 | 6.054 | 5.915 | 5.961 | 25,594,848 | -0.04(-0.65%) |
Aug 06, 2014 | 6.008 | 6.045 | 5.977 | 6.000 | 17,816,606 | -0.07(-1.15%) |
Aug 05, 2014 | 6.194 | 6.213 | 6.031 | 6.070 | 48,767,412 | -0.02(-0.25%) |
Aug 04, 2014 | 6.109 | 6.147 | 6.047 | 6.085 | 38,162,700 | +0.04(+0.64%) |
Aug 01, 2014 | 6.140 | 6.155 | 6.008 | 6.047 | 24,575,340 | -0.10(-1.64%) |
Jul 31, 2014 | 6.194 | 6.209 | 6.085 | 6.147 | 32,247,580 | -0.16(-2.58%) |
Jul 30, 2014 | 6.310 | 6.380 | 6.287 | 6.310 | 12,288,884 | -0.03(-0.49%) |
Jul 29, 2014 | 6.349 | 6.380 | 6.302 | 6.341 | 26,029,050 | -0.01(-0.12%) |
Jul 28, 2014 | 6.364 | 6.376 | 6.279 | 6.349 | 20,358,948 | -0.04(-0.61%) |
Jul 25, 2014 | 6.364 | 6.403 | 6.326 | 6.388 | 20,574,620 | -0.06(-0.96%) |
Jul 24, 2014 | 6.419 | 6.473 | 6.302 | 6.450 | 82,420,040 | +0.50(+8.33%) |
Jul 23, 2014 | 5.938 | 5.977 | 5.915 | 5.954 | 19,213,896 | -0.03(-0.52%) |
Jul 22, 2014 | 5.930 | 6.012 | 5.908 | 5.985 | 25,662,852 | +0.07(+1.18%) |
Jul 21, 2014 | 5.923 | 5.954 | 5.884 | 5.915 | 21,542,742 | +0.00(+0.00%) |
Jul 18, 2014 | 5.899 | 5.915 | 5.837 | 5.915 | 32,591,678 | +0.19(+3.39%) |
Jul 17, 2014 | 5.822 | 5.830 | 5.706 | 5.721 | 12,315,665 | -0.10(-1.73%) |
Jul 16, 2014 | 5.814 | 5.837 | 5.783 | 5.822 | 9,520,498 | +0.05(+0.94%) |
Jul 15, 2014 | 5.791 | 5.799 | 5.713 | 5.768 | 12,026,106 | -0.05(-0.80%) |
Jul 14, 2014 | 5.830 | 5.853 | 5.799 | 5.814 | 7,856,500 | +0.02(+0.40%) |
Jul 11, 2014 | 5.795 | 5.837 | 5.752 | 5.791 | 10,486,737 | -0.05(-0.93%) |
Jul 10, 2014 | 5.756 | 5.892 | 5.744 | 5.845 | 16,299,859 | +0.00(+0.00%) |
Jul 09, 2014 | 5.756 | 5.845 | 5.744 | 5.845 | 14,481,701 | +0.11(+1.89%) |
Jul 08, 2014 | 5.760 | 5.783 | 5.659 | 5.737 | 28,342,132 | -0.17(-2.89%) |
Jul 07, 2014 | 5.892 | 5.930 | 5.872 | 5.907 | 10,197,540 | -0.09(-1.42%) |
Jul 03, 2014 | 5.992 | 5.992 | 5.992 | 5.992 | 8,252,364 | +0.09(+1.58%) |
Jul 02, 2014 | 5.930 | 5.946 | 5.892 | 5.899 | 9,883,942 | +0.00(+0.00%) |
Jul 01, 2014 | 5.919 | 5.954 | 5.892 | 5.899 | 7,334,597 | +0.04(+0.66%) |
Jun 30, 2014 | 5.892 | 5.911 | 5.861 | 5.861 | 9,444,044 | -0.04(-0.66%) |
Jun 27, 2014 | 5.899 | 5.938 | 5.861 | 5.899 | 15,150,872 | -0.05(-0.91%) |
Jun 26, 2014 | 5.961 | 5.969 | 5.892 | 5.954 | 10,211,458 | -0.02(-0.26%) |
Jun 25, 2014 | 5.923 | 6.000 | 5.915 | 5.969 | 17,746,418 | +0.09(+1.45%) |
Jun 24, 2014 | 6.023 | 6.047 | 5.876 | 5.884 | 23,941,048 | -0.23(-3.80%) |
Jun 23, 2014 | 6.124 | 6.124 | 6.078 | 6.116 | 13,069,768 | +0.11(+1.81%) |
Jun 20, 2014 | 6.039 | 6.062 | 5.985 | 6.008 | 12,102,192 | -0.05(-0.77%) |
Jun 19, 2014 | 6.101 | 6.140 | 6.023 | 6.054 | 26,817,620 | -0.01(-0.11%) |
Jun 18, 2014 | 5.916 | 6.076 | 5.894 | 6.061 | 45,885,876 | +0.21(+3.61%) |
Jun 17, 2014 | 5.785 | 5.879 | 5.770 | 5.850 | 21,435,606 | +0.04(+0.75%) |
Jun 16, 2014 | 5.799 | 5.829 | 5.785 | 5.807 | 14,923,230 | -0.04(-0.75%) |
Jun 13, 2014 | 5.836 | 5.865 | 5.807 | 5.850 | 14,749,282 | +0.00(+0.00%) |
Jun 12, 2014 | 5.865 | 5.927 | 5.814 | 5.850 | 29,687,716 | -0.01(-0.12%) |
Jun 11, 2014 | 5.810 | 5.901 | 5.799 | 5.858 | 20,112,498 | -0.01(-0.12%) |
Jun 10, 2014 | 5.774 | 5.876 | 5.767 | 5.865 | 26,869,522 | +0.13(+2.28%) |
Jun 06, 2014 | 5.803 | 5.821 | 5.727 | 5.734 | 23,462,828 | -0.12(-1.99%) |
Jun 05, 2014 | 5.770 | 5.865 | 5.748 | 5.850 | 19,331,898 | +0.16(+2.81%) |
Jun 04, 2014 | 5.683 | 5.770 | 5.661 | 5.690 | 27,265,782 | -0.12(-2.00%) |
Jun 03, 2014 | 5.799 | 5.836 | 5.770 | 5.807 | 20,772,908 | -0.09(-1.48%) |
Jun 02, 2014 | 5.814 | 5.894 | 5.814 | 5.894 | 26,015,396 | -0.02(-0.37%) |
May 30, 2014 | 5.792 | 5.930 | 5.763 | 5.916 | 34,313,792 | +0.15(+2.65%) |
May 29, 2014 | 5.683 | 5.763 | 5.683 | 5.763 | 13,465,753 | +0.05(+0.89%) |
May 28, 2014 | 5.712 | 5.719 | 5.676 | 5.712 | 13,197,635 | -0.01(-0.13%) |
May 27, 2014 | 5.676 | 5.734 | 5.668 | 5.719 | 17,350,238 | +0.01(+0.26%) |
May 23, 2014 | 5.668 | 5.705 | 5.705 | 5.705 | 18,276,150 | +0.04(+0.64%) |
May 22, 2014 | 5.625 | 5.676 | 5.596 | 5.668 | 22,816,016 | +0.12(+2.23%) |
May 21, 2014 | 5.436 | 5.552 | 5.414 | 5.545 | 45,008,464 | +0.27(+5.10%) |
May 20, 2014 | 5.337 | 5.337 | 5.254 | 5.275 | 15,287,331 | +0.01(+0.28%) |
May 19, 2014 | 5.225 | 5.297 | 5.225 | 5.261 | 15,521,720 | -0.01(-0.14%) |
May 16, 2014 | 5.246 | 5.283 | 5.210 | 5.268 | 13,015,536 | -0.01(-0.28%) |
May 15, 2014 | 5.301 | 5.305 | 5.217 | 5.283 | 14,147,569 | -0.01(-0.27%) |
May 14, 2014 | 5.370 | 5.392 | 5.290 | 5.297 | 29,448,916 | -0.07(-1.22%) |
May 13, 2014 | 5.421 | 5.443 | 5.334 | 5.363 | 23,522,230 | -0.05(-0.94%) |
May 12, 2014 | 5.312 | 5.428 | 5.305 | 5.414 | 16,242,024 | +0.15(+2.76%) |
May 09, 2014 | 5.308 | 5.312 | 5.217 | 5.268 | 22,981,368 | -0.04(-0.82%) |
May 08, 2014 | 5.341 | 5.385 | 5.286 | 5.312 | 27,782,996 | +0.01(+0.14%) |
May 07, 2014 | 5.297 | 5.319 | 5.247 | 5.305 | 17,207,488 | +0.02(+0.41%) |
May 06, 2014 | 5.312 | 5.316 | 5.243 | 5.283 | 11,544,534 | -0.01(-0.14%) |
May 05, 2014 | 5.305 | 5.348 | 5.268 | 5.290 | 13,361,233 | -0.06(-1.09%) |
May 02, 2014 | 5.356 | 5.421 | 5.337 | 5.348 | 22,145,658 | -0.07(-1.34%) |
May 01, 2014 | 5.421 | 5.487 | 5.406 | 5.421 | 17,009,364 | -0.04(-0.67%) |
Apr 30, 2014 | 5.392 | 5.487 | 5.374 | 5.457 | 36,323,744 | +0.05(+0.94%) |
Apr 29, 2014 | 5.356 | 5.443 | 5.217 | 5.406 | 91,089,184 | +0.29(+5.69%) |
Apr 28, 2014 | 5.246 | 5.254 | 5.094 | 5.115 | 57,697,364 | -0.17(-3.30%) |
Apr 25, 2014 | 5.399 | 5.410 | 5.239 | 5.290 | 17,742,364 | -0.02(-0.41%) |
Apr 24, 2014 | 5.305 | 5.334 | 5.239 | 5.312 | 25,156,432 | +0.00(+0.00%) |
Apr 23, 2014 | 5.377 | 5.377 | 5.290 | 5.312 | 13,067,964 | -0.12(-2.28%) |
Apr 22, 2014 | 5.490 | 5.494 | 5.421 | 5.436 | 23,673,828 | +0.03(+0.54%) |
Apr 21, 2014 | 5.348 | 5.421 | 5.312 | 5.406 | 22,101,868 | +0.07(+1.23%) |
Apr 17, 2014 | 5.377 | 5.341 | 5.341 | 5.341 | 22,749,572 | +0.03(+0.55%) |
Apr 16, 2014 | 5.239 | 5.334 | 5.232 | 5.312 | 30,357,222 | +0.11(+2.10%) |
Apr 15, 2014 | 5.294 | 5.341 | 5.137 | 5.203 | 36,804,132 | -0.14(-2.59%) |
Apr 14, 2014 | 5.319 | 5.356 | 5.275 | 5.341 | 23,603,550 | -0.05(-0.94%) |
Apr 11, 2014 | 5.450 | 5.519 | 5.363 | 5.392 | 24,004,362 | -0.17(-3.01%) |
Apr 10, 2014 | 5.683 | 5.705 | 5.508 | 5.559 | 23,145,772 | -0.12(-2.18%) |
Apr 09, 2014 | 5.592 | 5.705 | 5.545 | 5.683 | 44,457,544 | +0.17(+3.03%) |
Apr 08, 2014 | 5.523 | 5.661 | 5.472 | 5.516 | 93,334,736 | +0.26(+4.99%) |
Apr 07, 2014 | 5.341 | 5.377 | 5.195 | 5.254 | 34,125,148 | -0.09(-1.77%) |
Apr 04, 2014 | 5.559 | 5.566 | 5.297 | 5.348 | 53,323,868 | -0.20(-3.54%) |
Apr 03, 2014 | 5.610 | 5.632 | 5.494 | 5.545 | 20,189,144 | -0.01(-0.13%) |
Apr 02, 2014 | 5.548 | 5.574 | 5.501 | 5.552 | 32,279,456 | +0.06(+1.06%) |
Apr 01, 2014 | 5.450 | 5.556 | 5.421 | 5.494 | 50,615,260 | +0.15(+2.86%) |
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%) |