Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 6.127 | 6.201 | 6.115 | 6.121 | 54,333,160 | +0.08(+1.37%) |
Mar 28, 2014 | 6.052 | 6.168 | 6.003 | 6.038 | 52,767,808 | +0.03(+0.42%) |
Mar 27, 2014 | 6.068 | 6.119 | 5.948 | 6.013 | 69,216,304 | -0.07(-1.11%) |
Mar 26, 2014 | 6.306 | 6.331 | 6.079 | 6.081 | 82,109,344 | -0.16(-2.57%) |
Mar 25, 2014 | 6.268 | 6.346 | 6.140 | 6.241 | 86,842,104 | +0.04(+0.59%) |
Mar 24, 2014 | 6.359 | 6.368 | 6.089 | 6.205 | 99,867,776 | -0.11(-1.68%) |
Mar 21, 2014 | 6.540 | 6.549 | 6.289 | 6.311 | 86,292,296 | -0.16(-2.44%) |
Mar 20, 2014 | 6.395 | 6.507 | 6.367 | 6.468 | 49,849,388 | +0.03(+0.49%) |
Mar 19, 2014 | 6.509 | 6.522 | 6.348 | 6.437 | 65,154,748 | -0.07(-1.04%) |
Mar 18, 2014 | 6.366 | 6.518 | 6.364 | 6.505 | 54,930,636 | +0.15(+2.39%) |
Mar 17, 2014 | 6.320 | 6.454 | 6.315 | 6.353 | 47,040,744 | +0.11(+1.83%) |
Mar 14, 2014 | 6.285 | 6.343 | 6.238 | 6.239 | 65,583,860 | -0.09(-1.44%) |
Mar 13, 2014 | 6.563 | 6.566 | 6.270 | 6.330 | 89,422,784 | -0.18(-2.77%) |
Mar 12, 2014 | 6.408 | 6.518 | 6.359 | 6.510 | 55,918,820 | +0.04(+0.69%) |
Mar 11, 2014 | 6.553 | 6.585 | 6.427 | 6.465 | 69,039,704 | -0.05(-0.81%) |
Mar 10, 2014 | 6.504 | 6.527 | 6.438 | 6.518 | 39,566,524 | +0.01(+0.15%) |
Mar 07, 2014 | 6.619 | 6.629 | 6.444 | 6.508 | 63,123,496 | -0.06(-0.97%) |
Mar 06, 2014 | 6.615 | 6.627 | 6.528 | 6.572 | 46,065,476 | -0.02(-0.23%) |
Mar 05, 2014 | 6.572 | 6.610 | 6.546 | 6.588 | 43,151,624 | +0.04(+0.55%) |
Mar 04, 2014 | 6.527 | 6.575 | 6.516 | 6.551 | 66,403,144 | +0.16(+2.55%) |
Mar 03, 2014 | 6.360 | 6.422 | 6.275 | 6.388 | 52,956,012 | -0.09(-1.46%) |
Feb 28, 2014 | 6.497 | 6.574 | 6.372 | 6.483 | 54,180,880 | -0.02(-0.27%) |
Feb 27, 2014 | 6.420 | 6.513 | 6.399 | 6.501 | 41,730,784 | +0.08(+1.32%) |
Feb 26, 2014 | 6.467 | 6.503 | 6.367 | 6.416 | 59,040,164 | -0.01(-0.16%) |
Feb 25, 2014 | 6.460 | 6.488 | 6.388 | 6.427 | 57,269,352 | -0.02(-0.31%) |
Feb 24, 2014 | 6.399 | 6.502 | 6.370 | 6.446 | 35,843,448 | +0.08(+1.20%) |
Feb 21, 2014 | 6.433 | 6.452 | 6.361 | 6.370 | 46,599,492 | -0.02(-0.28%) |
Feb 20, 2014 | 6.343 | 6.417 | 6.290 | 6.388 | 56,811,968 | +0.05(+0.82%) |
Feb 19, 2014 | 6.396 | 6.428 | 6.308 | 6.336 | 58,391,712 | -0.09(-1.36%) |
Feb 18, 2014 | 6.377 | 6.447 | 6.351 | 6.423 | 32,804,532 | +0.06(+0.98%) |
Feb 14, 2014 | 6.329 | 6.361 | 6.361 | 6.361 | 85,679,968 | +0.03(+0.45%) |
Feb 13, 2014 | 6.151 | 6.345 | 6.151 | 6.333 | 52,882,488 | +0.09(+1.46%) |
Feb 12, 2014 | 6.246 | 6.271 | 6.207 | 6.242 | 49,895,096 | +0.02(+0.40%) |
Feb 11, 2014 | 6.105 | 6.244 | 6.095 | 6.217 | 59,702,372 | +0.14(+2.27%) |
Feb 10, 2014 | 6.006 | 6.087 | 6.003 | 6.079 | 44,483,212 | +0.07(+1.18%) |
Feb 07, 2014 | 5.874 | 6.020 | 5.838 | 6.009 | 55,599,492 | +0.21(+3.58%) |
Feb 06, 2014 | 5.695 | 5.819 | 5.693 | 5.801 | 42,250,076 | +0.14(+2.46%) |
Feb 05, 2014 | 5.654 | 5.703 | 5.535 | 5.662 | 55,043,756 | -0.03(-0.52%) |
Feb 04, 2014 | 5.666 | 5.737 | 5.633 | 5.692 | 60,452,908 | +0.08(+1.35%) |
Feb 03, 2014 | 5.862 | 5.911 | 5.580 | 5.616 | 89,853,848 | -0.26(-4.49%) |
Jan 31, 2014 | 5.782 | 5.937 | 5.769 | 5.880 | 61,740,384 | -0.03(-0.43%) |
Jan 30, 2014 | 5.844 | 5.951 | 5.830 | 5.905 | 49,325,612 | +0.20(+3.52%) |
Jan 29, 2014 | 5.726 | 5.811 | 5.679 | 5.705 | 99,626,280 | -0.12(-2.12%) |
Jan 28, 2014 | 5.772 | 5.838 | 5.754 | 5.828 | 47,680,044 | -0.01(-0.15%) |
Jan 27, 2014 | 5.954 | 5.969 | 5.746 | 5.837 | 103,371,600 | -0.11(-1.79%) |
Jan 24, 2014 | 6.135 | 6.151 | 5.943 | 5.943 | 77,587,080 | -0.25(-4.07%) |
Jan 23, 2014 | 6.197 | 6.198 | 6.108 | 6.196 | 51,278,272 | -0.04(-0.72%) |
Jan 22, 2014 | 6.234 | 6.266 | 6.199 | 6.241 | 35,086,152 | +0.04(+0.59%) |
Jan 21, 2014 | 6.191 | 6.209 | 6.101 | 6.204 | 41,521,848 | +0.09(+1.51%) |
Jan 17, 2014 | 6.146 | 6.112 | 6.112 | 6.112 | 74,757,928 | -0.07(-1.17%) |
Jan 16, 2014 | 6.168 | 6.200 | 6.151 | 6.185 | 36,757,748 | +0.01(+0.11%) |
Jan 15, 2014 | 6.081 | 6.205 | 6.119 | 6.178 | 53,038,728 | +0.10(+1.59%) |
Jan 14, 2014 | 5.897 | 6.089 | 5.897 | 6.081 | 57,790,172 | +0.23(+3.90%) |
Jan 13, 2014 | 6.016 | 6.062 | 5.812 | 5.853 | 74,145,976 | -0.18(-3.03%) |
Jan 10, 2014 | 6.031 | 6.050 | 5.938 | 6.036 | 53,077,644 | +0.04(+0.65%) |
Jan 09, 2014 | 6.080 | 6.085 | 5.958 | 5.997 | 55,380,388 | -0.04(-0.71%) |
Jan 08, 2014 | 6.012 | 6.071 | 5.989 | 6.040 | 59,765,564 | +0.03(+0.51%) |
Jan 07, 2014 | 5.956 | 6.030 | 5.937 | 6.009 | 67,106,952 | +0.11(+1.82%) |
Jan 06, 2014 | 5.951 | 5.964 | 5.861 | 5.902 | 66,882,612 | -0.05(-0.82%) |
Jan 03, 2014 | 6.038 | 6.047 | 5.946 | 5.950 | 46,830,360 | -0.09(-1.42%) |
Jan 02, 2014 | 6.076 | 6.078 | 6.001 | 6.036 | 35,700,088 | -0.09(-1.54%) |
Dec 31, 2013 | 6.071 | 6.130 | 6.130 | 6.130 | 55,906,780 | +0.08(+1.28%) |
Dec 30, 2013 | 6.053 | 6.070 | 6.020 | 6.052 | 28,274,990 | -0.02(-0.30%) |
Dec 27, 2013 | 6.116 | 6.124 | 6.058 | 6.071 | 38,427,152 | -0.03(-0.51%) |
Dec 26, 2013 | 6.083 | 6.113 | 6.062 | 6.102 | 31,096,326 | +0.04(+0.62%) |
Dec 24, 2013 | 6.063 | 6.071 | 6.040 | 6.065 | 15,909,369 | +0.01(+0.13%) |
Dec 23, 2013 | 6.029 | 6.059 | 5.996 | 6.057 | 34,225,144 | +0.13(+2.12%) |
Dec 20, 2013 | 5.836 | 5.959 | 5.831 | 5.931 | 47,391,540 | +0.12(+2.01%) |
Dec 19, 2013 | 5.828 | 5.830 | 5.765 | 5.814 | 57,959,804 | -0.04(-0.65%) |
Dec 18, 2013 | 5.730 | 5.860 | 5.565 | 5.852 | 84,706,200 | +0.13(+2.32%) |
Dec 17, 2013 | 5.743 | 5.767 | 5.696 | 5.719 | 22,109,094 | -0.02(-0.35%) |
Dec 16, 2013 | 5.734 | 5.805 | 5.726 | 5.740 | 28,991,292 | +0.06(+1.10%) |
Dec 13, 2013 | 5.746 | 5.750 | 5.655 | 5.678 | 32,525,842 | -0.02(-0.32%) |
Dec 12, 2013 | 5.729 | 5.754 | 5.685 | 5.696 | 52,741,452 | -0.03(-0.48%) |
Dec 11, 2013 | 5.873 | 5.889 | 5.706 | 5.724 | 53,943,040 | -0.15(-2.56%) |
Dec 10, 2013 | 5.860 | 5.895 | 5.851 | 5.874 | 38,068,976 | -0.01(-0.12%) |
Dec 09, 2013 | 5.878 | 5.907 | 5.862 | 5.881 | 48,188,580 | +0.05(+0.78%) |
Dec 06, 2013 | 5.849 | 5.859 | 5.779 | 5.835 | 48,670,680 | +0.08(+1.40%) |
Dec 05, 2013 | 5.779 | 5.789 | 5.723 | 5.754 | 42,882,864 | -0.01(-0.18%) |
Dec 04, 2013 | 5.709 | 5.804 | 5.671 | 5.765 | 46,733,812 | +0.01(+0.19%) |
Dec 03, 2013 | 5.758 | 5.786 | 5.712 | 5.754 | 44,706,512 | -0.01(-0.16%) |
Dec 02, 2013 | 5.814 | 5.830 | 5.749 | 5.763 | 38,226,260 | -0.03(-0.51%) |
Nov 29, 2013 | 5.774 | 5.815 | 5.767 | 5.793 | 23,643,118 | +0.06(+1.11%) |
Nov 27, 2013 | 5.676 | 5.735 | 5.666 | 5.729 | 49,453,860 | +0.08(+1.37%) |
Nov 26, 2013 | 5.598 | 5.680 | 5.572 | 5.652 | 46,708,904 | +0.06(+1.05%) |
Nov 25, 2013 | 5.609 | 5.619 | 5.567 | 5.593 | 47,472,716 | +0.02(+0.44%) |
Nov 22, 2013 | 5.530 | 5.572 | 5.519 | 5.569 | 65,401,232 | +0.06(+1.14%) |
Nov 21, 2013 | 5.439 | 5.518 | 5.435 | 5.506 | 64,610,904 | +0.10(+1.89%) |
Nov 20, 2013 | 5.456 | 5.496 | 5.367 | 5.404 | 87,704,312 | -0.02(-0.39%) |
Nov 19, 2013 | 5.454 | 5.503 | 5.407 | 5.425 | 64,153,484 | -0.04(-0.69%) |
Nov 18, 2013 | 5.561 | 5.585 | 5.438 | 5.462 | 50,756,572 | -0.10(-1.84%) |
Nov 15, 2013 | 5.548 | 5.567 | 5.519 | 5.564 | 41,693,464 | +0.02(+0.39%) |
Nov 14, 2013 | 5.479 | 5.553 | 5.461 | 5.543 | 47,845,092 | +0.16(+3.01%) |
Nov 12, 2013 | 5.331 | 5.396 | 5.326 | 5.381 | 47,623,304 | +0.01(+0.26%) |
Nov 11, 2013 | 5.361 | 5.393 | 5.329 | 5.367 | 28,818,492 | -0.02(-0.31%) |
Nov 08, 2013 | 5.276 | 5.384 | 5.250 | 5.383 | 44,528,544 | +0.14(+2.70%) |
Nov 07, 2013 | 5.444 | 5.462 | 5.233 | 5.242 | 53,543,936 | -0.20(-3.74%) |
Nov 06, 2013 | 5.492 | 5.497 | 5.411 | 5.446 | 36,476,884 | -0.00(-0.06%) |
Nov 05, 2013 | 5.391 | 5.493 | 5.364 | 5.449 | 27,683,524 | +0.02(+0.28%) |
Nov 04, 2013 | 5.456 | 5.456 | 5.398 | 5.433 | 20,177,378 | +0.01(+0.24%) |
Nov 01, 2013 | 5.450 | 5.467 | 5.369 | 5.420 | 43,464,092 | +0.00(+0.03%) |
Oct 31, 2013 | 5.418 | 5.486 | 5.379 | 5.418 | 60,028,832 | -0.02(-0.45%) |
Oct 30, 2013 | 5.493 | 5.510 | 5.392 | 5.443 | 69,605,888 | -0.01(-0.17%) |
Oct 29, 2013 | 5.470 | 5.481 | 5.407 | 5.452 | 67,146,416 | +0.02(+0.28%) |
Oct 28, 2013 | 5.434 | 5.454 | 5.388 | 5.437 | 41,953,628 | +0.01(+0.10%) |
Oct 25, 2013 | 5.459 | 5.482 | 5.384 | 5.431 | 48,263,336 | +0.07(+1.39%) |
Oct 24, 2013 | 5.319 | 5.380 | 5.303 | 5.357 | 30,423,586 | +0.04(+0.83%) |
Oct 23, 2013 | 5.325 | 5.345 | 5.261 | 5.313 | 55,793,416 | -0.06(-1.04%) |
Oct 22, 2013 | 5.399 | 5.435 | 5.310 | 5.369 | 54,709,628 | +0.01(+0.17%) |
Oct 21, 2013 | 5.358 | 5.387 | 5.330 | 5.359 | 37,493,628 | +0.02(+0.42%) |
Oct 18, 2013 | 5.264 | 5.342 | 5.236 | 5.337 | 43,797,260 | +0.17(+3.23%) |
Oct 17, 2013 | 5.065 | 5.174 | 5.058 | 5.170 | 39,602,760 | +0.06(+1.14%) |
Oct 16, 2013 | 5.042 | 5.117 | 5.038 | 5.112 | 44,711,776 | +0.11(+2.25%) |
Oct 15, 2013 | 5.029 | 5.078 | 4.988 | 4.999 | 57,833,556 | -0.04(-0.75%) |
Oct 14, 2013 | 4.907 | 5.037 | 4.900 | 5.037 | 29,097,148 | +0.07(+1.38%) |
Oct 11, 2013 | 4.868 | 4.976 | 4.867 | 4.969 | 33,569,284 | +0.08(+1.65%) |
Oct 10, 2013 | 4.793 | 4.913 | 4.793 | 4.888 | 44,307,616 | +0.19(+4.14%) |
Oct 09, 2013 | 4.746 | 4.749 | 4.617 | 4.693 | 43,221,784 | -0.03(-0.73%) |
Oct 08, 2013 | 4.914 | 4.919 | 4.721 | 4.728 | 45,423,656 | -0.18(-3.73%) |
Oct 07, 2013 | 4.911 | 4.990 | 4.905 | 4.911 | 26,252,708 | -0.08(-1.65%) |
Oct 04, 2013 | 4.909 | 5.009 | 4.902 | 4.994 | 20,311,816 | +0.08(+1.67%) |
Oct 03, 2013 | 5.017 | 5.038 | 4.859 | 4.912 | 30,201,652 | -0.12(-2.30%) |
Oct 02, 2013 | 4.964 | 5.043 | 4.955 | 5.028 | 26,455,794 | -0.01(-0.11%) |
Oct 01, 2013 | 4.933 | 5.037 | 4.927 | 5.033 | 24,895,594 | +0.07(+1.50%) |
Sep 27, 2013 | 4.916 | 4.975 | 4.898 | 4.959 | 26,869,944 | -0.01(-0.22%) |
Sep 26, 2013 | 4.932 | 4.993 | 4.930 | 4.970 | 20,712,400 | +0.07(+1.48%) |
Sep 25, 2013 | 4.932 | 4.948 | 4.876 | 4.897 | 27,572,304 | -0.03(-0.60%) |
Sep 24, 2013 | 4.946 | 4.980 | 4.894 | 4.927 | 16,953,202 | +0.00(+0.04%) |
Sep 23, 2013 | 4.993 | 5.000 | 4.882 | 4.925 | 20,159,846 | -0.02(-0.42%) |
Sep 20, 2013 | 5.007 | 5.016 | 4.942 | 4.946 | 19,111,172 | -0.04(-0.72%) |
Sep 19, 2013 | 4.989 | 5.005 | 4.966 | 4.981 | 15,587,573 | +0.02(+0.46%) |
Sep 18, 2013 | 4.858 | 4.978 | 4.837 | 4.959 | 23,223,314 | +0.12(+2.38%) |
Sep 17, 2013 | 4.799 | 4.854 | 4.799 | 4.844 | 17,709,766 | +0.07(+1.37%) |
Sep 16, 2013 | 4.881 | 4.834 | 4.759 | 4.778 | 19,694,174 | -0.03(-0.58%) |
Sep 13, 2013 | 4.813 | 4.815 | 4.755 | 4.806 | 16,880,540 | +0.01(+0.18%) |
Sep 12, 2013 | 4.804 | 4.829 | 4.780 | 4.797 | 25,914,242 | -0.01(-0.19%) |
Sep 11, 2013 | 4.762 | 4.812 | 4.749 | 4.807 | 23,519,778 | -0.02(-0.37%) |
Sep 10, 2013 | 4.833 | 4.837 | 4.791 | 4.825 | 35,741,928 | +0.05(+1.02%) |
Sep 09, 2013 | 4.708 | 4.794 | 4.708 | 4.776 | 25,269,774 | +0.11(+2.29%) |
Sep 06, 2013 | 4.687 | 4.716 | 4.564 | 4.669 | 46,291,488 | +0.01(+0.22%) |
Sep 05, 2013 | 4.647 | 4.683 | 4.645 | 4.658 | 23,079,110 | +0.02(+0.34%) |
Sep 04, 2013 | 4.575 | 4.656 | 4.551 | 4.642 | 33,245,248 | +0.10(+2.25%) |
Sep 03, 2013 | 4.570 | 4.609 | 4.505 | 4.540 | 31,472,894 | +0.05(+1.04%) |
Aug 30, 2013 | 4.562 | 4.562 | 4.463 | 4.493 | 34,963,200 | -0.06(-1.31%) |
Aug 29, 2013 | 4.487 | 4.597 | 4.475 | 4.553 | 32,533,332 | +0.06(+1.36%) |
Aug 28, 2013 | 4.447 | 4.529 | 4.446 | 4.492 | 30,249,958 | +0.04(+0.90%) |
Aug 27, 2013 | 4.537 | 4.581 | 4.436 | 4.452 | 59,985,724 | -0.19(-4.13%) |
Aug 26, 2013 | 4.648 | 4.716 | 4.628 | 4.644 | 39,872,640 | +0.00(+0.03%) |
Aug 23, 2013 | 4.646 | 4.653 | 4.611 | 4.643 | 31,428,796 | +0.07(+1.43%) |
Aug 22, 2013 | 4.531 | 4.586 | 4.528 | 4.578 | 28,030,390 | +0.08(+1.89%) |
Aug 21, 2013 | 4.497 | 4.572 | 4.460 | 4.493 | 32,388,156 | -0.03(-0.69%) |
Aug 20, 2013 | 4.503 | 4.565 | 4.493 | 4.524 | 22,852,286 | +0.04(+0.88%) |
Aug 19, 2013 | 4.504 | 4.577 | 4.482 | 4.485 | 28,980,422 | -0.01(-0.31%) |
Aug 16, 2013 | 4.506 | 4.546 | 4.485 | 4.499 | 29,320,870 | -0.01(-0.19%) |
Aug 15, 2013 | 4.562 | 4.562 | 4.480 | 4.508 | 29,299,714 | -0.16(-3.33%) |
Aug 14, 2013 | 4.695 | 4.708 | 4.650 | 4.663 | 36,179,248 | -0.03(-0.69%) |
Aug 13, 2013 | 4.657 | 4.720 | 4.592 | 4.695 | 35,601,188 | +0.05(+1.11%) |
Aug 12, 2013 | 4.589 | 4.663 | 4.588 | 4.644 | 33,348,406 | +0.02(+0.37%) |
Aug 09, 2013 | 4.651 | 4.679 | 4.599 | 4.626 | 20,594,568 | -0.03(-0.73%) |
Aug 08, 2013 | 4.671 | 4.684 | 4.602 | 4.660 | 28,292,636 | +0.04(+0.91%) |
Aug 07, 2013 | 4.610 | 4.633 | 4.551 | 4.618 | 32,619,578 | -0.02(-0.37%) |
Aug 06, 2013 | 4.677 | 4.687 | 4.597 | 4.636 | 25,694,436 | -0.06(-1.19%) |
Aug 05, 2013 | 4.673 | 4.698 | 4.662 | 4.692 | 13,827,423 | +0.01(+0.14%) |
Aug 02, 2013 | 4.637 | 4.687 | 4.613 | 4.685 | 18,566,728 | +0.05(+1.17%) |
Aug 01, 2013 | 4.603 | 4.646 | 4.594 | 4.631 | 21,676,324 | +0.09(+1.98%) |
Jul 31, 2013 | 4.541 | 4.593 | 4.524 | 4.541 | 28,086,348 | +0.02(+0.44%) |
Jul 30, 2013 | 4.508 | 4.561 | 4.491 | 4.521 | 26,218,766 | +0.05(+1.02%) |
Jul 29, 2013 | 4.475 | 4.514 | 4.453 | 4.476 | 23,780,236 | -0.02(-0.36%) |
Jul 26, 2013 | 4.413 | 4.493 | 4.396 | 4.492 | 17,098,184 | +0.05(+1.08%) |
Jul 25, 2013 | 4.434 | 4.456 | 4.386 | 4.444 | 21,076,244 | +0.05(+1.19%) |
Jul 24, 2013 | 4.449 | 4.452 | 4.372 | 4.391 | 23,431,632 | +0.03(+0.61%) |
Jul 23, 2013 | 4.446 | 4.446 | 4.356 | 4.365 | 23,182,222 | -0.06(-1.38%) |
Jul 22, 2013 | 4.424 | 4.436 | 4.402 | 4.426 | 17,283,738 | +0.02(+0.49%) |
Jul 19, 2013 | 4.419 | 4.420 | 4.376 | 4.404 | 28,830,840 | -0.09(-2.03%) |
Jul 18, 2013 | 4.516 | 4.540 | 4.482 | 4.495 | 29,252,806 | -0.01(-0.33%) |
Jul 17, 2013 | 4.524 | 4.540 | 4.493 | 4.510 | 21,778,184 | +0.01(+0.27%) |
Jul 16, 2013 | 4.515 | 4.522 | 4.474 | 4.498 | 25,256,644 | -0.01(-0.26%) |
Jul 15, 2013 | 4.497 | 4.513 | 4.473 | 4.509 | 20,697,760 | +0.02(+0.47%) |
Jul 12, 2013 | 4.457 | 4.493 | 4.431 | 4.489 | 21,925,976 | +0.03(+0.73%) |
Jul 11, 2013 | 4.370 | 4.456 | 4.366 | 4.456 | 27,588,878 | +0.18(+4.13%) |
Jul 10, 2013 | 4.221 | 4.290 | 4.220 | 4.279 | 18,796,462 | +0.05(+1.21%) |
Jul 09, 2013 | 4.216 | 4.248 | 4.213 | 4.228 | 18,296,180 | +0.05(+1.22%) |
Jul 08, 2013 | 4.215 | 4.216 | 4.150 | 4.177 | 19,378,342 | +0.01(+0.18%) |
Jul 05, 2013 | 4.157 | 4.173 | 4.090 | 4.170 | 30,114,220 | +0.06(+1.45%) |
Jul 03, 2013 | 4.047 | 4.147 | 4.042 | 4.110 | 13,960,755 | +0.03(+0.85%) |
Jul 02, 2013 | 4.068 | 4.126 | 4.034 | 4.076 | 22,568,658 | +0.00(+0.03%) |
Jul 01, 2013 | 4.079 | 4.137 | 4.064 | 4.074 | 41,394,252 | +0.06(+1.44%) |
Jun 28, 2013 | 3.986 | 4.071 | 3.970 | 4.016 | 39,791,872 | +0.00(+0.09%) |
Jun 27, 2013 | 4.020 | 4.064 | 4.009 | 4.013 | 34,546,436 | +0.04(+0.99%) |
Jun 26, 2013 | 3.975 | 3.994 | 3.949 | 3.973 | 36,639,284 | +0.07(+1.70%) |
Jun 25, 2013 | 3.929 | 3.941 | 3.863 | 3.907 | 38,748,476 | +0.05(+1.39%) |
Jun 24, 2013 | 3.869 | 3.914 | 3.790 | 3.853 | 54,275,996 | -0.08(-2.02%) |
Jun 21, 2013 | 3.973 | 3.994 | 3.868 | 3.933 | 44,694,064 | -0.03(-0.87%) |
Jun 20, 2013 | 4.077 | 4.104 | 3.948 | 3.967 | 81,272,128 | -0.20(-4.88%) |
Jun 19, 2013 | 4.271 | 4.279 | 4.165 | 4.171 | 51,753,140 | -0.10(-2.24%) |
Jun 18, 2013 | 4.210 | 4.284 | 4.210 | 4.266 | 34,137,648 | +0.07(+1.66%) |
Jun 17, 2013 | 4.186 | 4.247 | 4.157 | 4.197 | 36,943,480 | +0.08(+1.84%) |
Jun 14, 2013 | 4.176 | 4.185 | 4.108 | 4.121 | 29,245,528 | -0.05(-1.22%) |
Jun 13, 2013 | 4.062 | 4.192 | 4.039 | 4.172 | 42,168,852 | +0.10(+2.45%) |
Jun 12, 2013 | 4.218 | 4.221 | 4.061 | 4.072 | 48,756,064 | -0.10(-2.33%) |
Jun 11, 2013 | 4.170 | 4.245 | 4.141 | 4.170 | 45,141,084 | -0.09(-2.01%) |
Jun 10, 2013 | 4.268 | 4.293 | 4.236 | 4.255 | 28,862,476 | +0.01(+0.14%) |
Jun 07, 2013 | 4.174 | 4.260 | 4.151 | 4.249 | 39,472,336 | +0.12(+2.83%) |
Jun 06, 2013 | 4.110 | 4.138 | 4.032 | 4.132 | 45,305,272 | +0.03(+0.74%) |
Jun 05, 2013 | 4.183 | 4.212 | 4.092 | 4.102 | 49,518,072 | -0.11(-2.54%) |
Jun 04, 2013 | 4.266 | 4.303 | 4.174 | 4.209 | 63,433,576 | -0.04(-1.04%) |
Jun 03, 2013 | 4.243 | 4.254 | 4.144 | 4.253 | 54,489,336 | +0.02(+0.42%) |
May 31, 2013 | 4.284 | 4.348 | 4.231 | 4.236 | 40,493,616 | -0.08(-1.85%) |
May 30, 2013 | 4.276 | 4.356 | 4.276 | 4.316 | 34,165,348 | +0.04(+1.04%) |
May 29, 2013 | 4.279 | 4.303 | 4.223 | 4.271 | 50,330,204 | -0.04(-0.97%) |
May 28, 2013 | 4.356 | 4.388 | 4.288 | 4.313 | 41,700,692 | +0.05(+1.27%) |
May 24, 2013 | 4.205 | 4.259 | 4.182 | 4.259 | 33,572,404 | -0.00(-0.01%) |
May 23, 2013 | 4.206 | 4.290 | 4.191 | 4.260 | 66,056,292 | -0.03(-0.63%) |
May 22, 2013 | 4.370 | 4.439 | 4.238 | 4.287 | 84,372,672 | -0.07(-1.60%) |
May 21, 2013 | 4.346 | 4.391 | 4.316 | 4.356 | 32,698,918 | +0.01(+0.18%) |
May 20, 2013 | 4.338 | 4.378 | 4.316 | 4.348 | 30,643,684 | -0.01(-0.28%) |
May 17, 2013 | 4.321 | 4.367 | 4.298 | 4.360 | 36,462,456 | +0.08(+1.83%) |
May 16, 2013 | 4.299 | 4.339 | 4.276 | 4.282 | 25,475,492 | -0.01(-0.17%) |
May 15, 2013 | 4.256 | 4.298 | 4.236 | 4.290 | 17,845,356 | +0.06(+1.40%) |
May 13, 2013 | 4.205 | 4.249 | 4.196 | 4.231 | 20,773,590 | +0.01(+0.34%) |
May 10, 2013 | 4.184 | 4.222 | 4.171 | 4.216 | 25,321,312 | +0.04(+1.06%) |
May 09, 2013 | 4.161 | 4.224 | 4.152 | 4.172 | 30,872,068 | -0.01(-0.19%) |
May 08, 2013 | 4.133 | 4.186 | 4.122 | 4.180 | 20,942,538 | +0.04(+1.00%) |
May 07, 2013 | 4.159 | 4.165 | 4.109 | 4.139 | 28,961,266 | -0.00(-0.12%) |
May 06, 2013 | 4.128 | 4.157 | 4.121 | 4.144 | 30,534,204 | +0.03(+0.73%) |
May 03, 2013 | 4.094 | 4.137 | 4.018 | 4.114 | 30,827,712 | +0.10(+2.37%) |
May 02, 2013 | 3.933 | 4.034 | 3.926 | 4.018 | 23,539,812 | +0.10(+2.48%) |
May 01, 2013 | 3.958 | 3.972 | 3.904 | 3.921 | 58,039,240 | -0.03(-0.84%) |
Apr 30, 2013 | 3.909 | 3.958 | 3.881 | 3.954 | 42,405,768 | +0.05(+1.39%) |
Apr 29, 2013 | 3.854 | 3.929 | 3.852 | 3.900 | 36,357,684 | +0.07(+1.82%) |
Apr 26, 2013 | 3.833 | 3.851 | 3.797 | 3.831 | 39,708,520 | -0.02(-0.56%) |
Apr 25, 2013 | 3.832 | 3.883 | 3.832 | 3.852 | 42,433,536 | +0.04(+1.07%) |
Apr 24, 2013 | 3.797 | 3.841 | 3.780 | 3.812 | 46,046,628 | -0.00(-0.08%) |
Apr 23, 2013 | 3.791 | 3.842 | 3.747 | 3.815 | 46,334,012 | +0.07(+1.94%) |
Apr 22, 2013 | 3.696 | 3.771 | 3.669 | 3.742 | 33,444,840 | +0.07(+1.93%) |
Apr 19, 2013 | 3.586 | 3.685 | 3.576 | 3.671 | 55,437,532 | +0.10(+2.77%) |
Apr 18, 2013 | 3.695 | 3.695 | 3.541 | 3.572 | 55,729,120 | -0.10(-2.81%) |
Apr 17, 2013 | 3.755 | 3.759 | 3.631 | 3.675 | 62,354,924 | -0.15(-3.91%) |
Apr 16, 2013 | 3.769 | 3.832 | 3.752 | 3.825 | 23,057,728 | +0.10(+2.68%) |
Apr 15, 2013 | 3.850 | 3.861 | 3.717 | 3.725 | 35,369,180 | -0.15(-3.92%) |
Apr 12, 2013 | 3.867 | 3.884 | 3.820 | 3.877 | 28,431,266 | -0.00(-0.08%) |
Apr 11, 2013 | 3.866 | 3.901 | 3.860 | 3.880 | 32,576,098 | -0.01(-0.19%) |
Apr 10, 2013 | 3.764 | 3.897 | 3.764 | 3.888 | 29,336,972 | +0.15(+3.95%) |
Apr 09, 2013 | 3.712 | 3.770 | 3.677 | 3.740 | 44,155,924 | +0.05(+1.27%) |
Apr 08, 2013 | 3.647 | 3.693 | 3.634 | 3.693 | 22,982,662 | +0.04(+1.08%) |
Apr 05, 2013 | 3.599 | 3.664 | 3.581 | 3.654 | 44,162,896 | -0.06(-1.71%) |
Apr 04, 2013 | 3.711 | 3.733 | 3.675 | 3.717 | 30,058,002 | +0.00(+0.08%) |
Apr 03, 2013 | 3.786 | 3.797 | 3.696 | 3.714 | 43,693,956 | -0.07(-1.82%) |
Apr 02, 2013 | 3.759 | 3.807 | 3.753 | 3.783 | 36,009,892 | +0.06(+1.59%) |