Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.682 | 8.761 | 8.656 | 8.739 | 12,205,662 | +0.04(+0.42%) |
May 29, 2014 | 8.628 | 8.704 | 8.567 | 8.702 | 8,961,598 | +0.13(+1.56%) |
May 28, 2014 | 8.591 | 8.629 | 8.530 | 8.569 | 10,477,312 | -0.02(-0.28%) |
May 27, 2014 | 8.532 | 8.595 | 8.517 | 8.593 | 8,890,588 | +0.16(+1.89%) |
May 23, 2014 | 8.364 | 8.434 | 8.434 | 8.434 | 29,684,532 | +0.07(+0.78%) |
May 22, 2014 | 8.277 | 8.380 | 8.239 | 8.368 | 7,159,192 | +0.10(+1.19%) |
May 21, 2014 | 8.135 | 8.285 | 8.134 | 8.270 | 12,142,786 | +0.20(+2.49%) |
May 20, 2014 | 8.213 | 8.216 | 8.008 | 8.069 | 15,851,730 | -0.16(-1.94%) |
May 19, 2014 | 8.090 | 8.246 | 8.067 | 8.229 | 8,706,790 | +0.09(+1.09%) |
May 16, 2014 | 8.066 | 8.147 | 7.968 | 8.140 | 13,467,830 | +0.09(+1.15%) |
May 15, 2014 | 8.222 | 8.230 | 7.935 | 8.047 | 29,178,382 | -0.23(-2.73%) |
May 14, 2014 | 8.373 | 8.382 | 8.239 | 8.273 | 10,618,281 | -0.12(-1.43%) |
May 13, 2014 | 8.399 | 8.457 | 8.369 | 8.394 | 10,922,258 | +0.02(+0.29%) |
May 12, 2014 | 8.243 | 8.383 | 8.235 | 8.369 | 22,529,500 | +0.23(+2.82%) |
May 09, 2014 | 8.100 | 8.143 | 7.988 | 8.140 | 12,402,770 | +0.04(+0.48%) |
May 08, 2014 | 8.099 | 8.273 | 8.020 | 8.101 | 16,030,514 | -0.03(-0.34%) |
May 07, 2014 | 8.064 | 8.134 | 7.886 | 8.129 | 19,583,370 | +0.14(+1.77%) |
May 06, 2014 | 8.147 | 8.160 | 7.980 | 7.987 | 15,056,214 | -0.21(-2.61%) |
May 05, 2014 | 8.035 | 8.216 | 7.967 | 8.201 | 13,747,105 | +0.04(+0.52%) |
May 02, 2014 | 8.188 | 8.293 | 8.116 | 8.159 | 18,335,912 | -0.03(-0.40%) |
May 01, 2014 | 8.172 | 8.255 | 8.112 | 8.192 | 17,535,740 | -0.00(-0.05%) |
Apr 30, 2014 | 8.074 | 8.209 | 8.039 | 8.196 | 17,013,728 | +0.08(+1.00%) |
Apr 29, 2014 | 8.078 | 8.149 | 8.028 | 8.115 | 16,843,736 | +0.11(+1.40%) |
Apr 28, 2014 | 8.024 | 8.106 | 7.759 | 8.003 | 27,120,276 | +0.07(+0.94%) |
Apr 25, 2014 | 8.046 | 8.061 | 7.868 | 7.928 | 19,032,162 | -0.20(-2.50%) |
Apr 24, 2014 | 8.201 | 8.201 | 8.013 | 8.132 | 15,345,320 | +0.05(+0.60%) |
Apr 23, 2014 | 8.124 | 8.140 | 8.060 | 8.084 | 10,295,545 | -0.05(-0.62%) |
Apr 22, 2014 | 8.052 | 8.203 | 8.042 | 8.134 | 18,488,408 | +0.10(+1.25%) |
Apr 21, 2014 | 7.952 | 8.033 | 7.923 | 8.033 | 10,589,926 | +0.09(+1.14%) |
Apr 17, 2014 | 7.882 | 7.943 | 7.943 | 7.943 | 33,656,668 | +0.03(+0.39%) |
Apr 16, 2014 | 7.825 | 7.915 | 7.728 | 7.912 | 16,483,471 | +0.24(+3.15%) |
Apr 15, 2014 | 7.567 | 7.688 | 7.340 | 7.671 | 31,740,804 | +0.16(+2.06%) |
Apr 14, 2014 | 7.517 | 7.571 | 7.336 | 7.516 | 19,457,954 | +0.17(+2.33%) |
Apr 11, 2014 | 7.425 | 7.553 | 7.324 | 7.345 | 34,112,596 | -0.21(-2.72%) |
Apr 10, 2014 | 8.055 | 8.070 | 7.524 | 7.550 | 37,982,148 | -0.51(-6.34%) |
Apr 09, 2014 | 7.868 | 8.065 | 7.804 | 8.061 | 22,929,214 | +0.25(+3.22%) |
Apr 08, 2014 | 7.697 | 7.845 | 7.621 | 7.810 | 27,537,906 | +0.10(+1.33%) |
Apr 07, 2014 | 7.917 | 7.958 | 7.666 | 7.707 | 45,852,484 | -0.27(-3.43%) |
Apr 04, 2014 | 8.403 | 8.414 | 7.939 | 7.981 | 41,266,252 | -0.29(-3.48%) |
Apr 03, 2014 | 8.346 | 8.349 | 8.197 | 8.268 | 18,140,662 | -0.04(-0.49%) |
Apr 02, 2014 | 8.257 | 8.336 | 8.209 | 8.309 | 18,776,636 | +0.08(+1.03%) |
Apr 01, 2014 | 8.141 | 8.236 | 8.121 | 8.224 | 22,673,414 | +0.16(+2.01%) |
Mar 31, 2014 | 8.018 | 8.099 | 7.997 | 8.062 | 25,598,692 | +0.20(+2.49%) |
Mar 28, 2014 | 7.819 | 7.986 | 7.807 | 7.866 | 22,173,554 | +0.11(+1.41%) |
Mar 27, 2014 | 7.781 | 7.850 | 7.672 | 7.757 | 30,251,414 | -0.05(-0.59%) |
Mar 26, 2014 | 8.075 | 8.109 | 7.803 | 7.803 | 24,904,498 | -0.18(-2.24%) |
Mar 25, 2014 | 7.986 | 8.059 | 7.846 | 7.982 | 29,625,716 | +0.12(+1.48%) |
Mar 24, 2014 | 8.050 | 8.077 | 7.765 | 7.865 | 28,617,094 | -0.10(-1.30%) |
Mar 21, 2014 | 8.158 | 8.219 | 7.943 | 7.969 | 22,525,846 | -0.09(-1.11%) |
Mar 20, 2014 | 7.867 | 8.076 | 7.830 | 8.058 | 26,222,496 | +0.13(+1.58%) |
Mar 19, 2014 | 8.063 | 8.090 | 7.770 | 7.933 | 26,901,486 | -0.12(-1.49%) |
Mar 18, 2014 | 7.928 | 8.084 | 7.908 | 8.054 | 20,809,038 | +0.18(+2.22%) |
Mar 17, 2014 | 7.790 | 7.939 | 7.784 | 7.878 | 24,545,246 | +0.20(+2.63%) |
Mar 14, 2014 | 7.692 | 7.819 | 7.649 | 7.676 | 27,416,514 | -0.07(-0.92%) |
Mar 13, 2014 | 8.087 | 8.104 | 7.680 | 7.748 | 35,576,380 | -0.27(-3.33%) |
Mar 12, 2014 | 7.890 | 8.021 | 7.836 | 8.014 | 25,889,916 | +0.01(+0.07%) |
Mar 11, 2014 | 8.169 | 8.201 | 7.952 | 8.008 | 23,708,214 | -0.12(-1.49%) |
Mar 10, 2014 | 8.105 | 8.138 | 7.989 | 8.130 | 14,710,447 | -0.01(-0.08%) |
Mar 07, 2014 | 8.224 | 8.234 | 8.038 | 8.136 | 36,922,236 | -0.00(-0.01%) |
Mar 06, 2014 | 8.141 | 8.190 | 8.097 | 8.137 | 22,249,592 | +0.07(+0.92%) |
Mar 05, 2014 | 8.071 | 8.118 | 8.040 | 8.063 | 28,445,480 | +0.01(+0.07%) |
Mar 04, 2014 | 7.954 | 8.108 | 7.951 | 8.057 | 44,716,340 | +0.33(+4.24%) |
Mar 03, 2014 | 7.691 | 7.787 | 7.574 | 7.729 | 46,115,564 | -0.16(-2.08%) |
Feb 28, 2014 | 7.835 | 8.005 | 7.742 | 7.893 | 33,044,206 | +0.05(+0.64%) |
Feb 27, 2014 | 7.681 | 7.843 | 7.659 | 7.843 | 22,630,760 | +0.13(+1.65%) |
Feb 26, 2014 | 7.748 | 7.809 | 7.653 | 7.715 | 24,236,342 | +0.00(+0.01%) |
Feb 25, 2014 | 7.740 | 7.809 | 7.641 | 7.714 | 30,516,798 | -0.00(-0.06%) |
Feb 24, 2014 | 7.654 | 7.878 | 7.606 | 7.719 | 24,858,684 | +0.11(+1.49%) |
Feb 21, 2014 | 7.674 | 7.724 | 7.588 | 7.606 | 21,260,930 | -0.01(-0.14%) |
Feb 20, 2014 | 7.525 | 7.677 | 7.445 | 7.617 | 30,406,834 | +0.12(+1.66%) |
Feb 19, 2014 | 7.590 | 7.735 | 7.474 | 7.492 | 42,429,712 | -0.16(-2.06%) |
Feb 18, 2014 | 7.639 | 7.679 | 7.574 | 7.650 | 22,284,410 | +0.03(+0.45%) |
Feb 14, 2014 | 7.478 | 7.616 | 7.616 | 7.616 | 60,830,136 | +0.11(+1.52%) |
Feb 13, 2014 | 7.234 | 7.520 | 7.232 | 7.502 | 31,589,670 | +0.11(+1.52%) |
Feb 12, 2014 | 7.405 | 7.474 | 7.338 | 7.390 | 25,959,552 | +0.02(+0.27%) |
Feb 11, 2014 | 7.162 | 7.426 | 7.143 | 7.370 | 31,773,704 | +0.23(+3.22%) |
Feb 10, 2014 | 7.101 | 7.145 | 7.045 | 7.139 | 22,491,054 | +0.03(+0.45%) |
Feb 07, 2014 | 6.944 | 7.121 | 6.875 | 7.107 | 34,138,448 | +0.27(+3.95%) |
Feb 06, 2014 | 6.633 | 6.844 | 6.633 | 6.837 | 26,656,062 | +0.25(+3.86%) |
Feb 05, 2014 | 6.539 | 6.628 | 6.418 | 6.583 | 28,880,916 | -0.02(-0.34%) |
Feb 04, 2014 | 6.564 | 6.659 | 6.494 | 6.606 | 44,045,236 | +0.13(+2.02%) |
Feb 03, 2014 | 6.917 | 6.965 | 6.435 | 6.475 | 54,844,184 | -0.47(-6.77%) |
Jan 31, 2014 | 6.808 | 7.075 | 6.798 | 6.945 | 32,099,176 | -0.13(-1.86%) |
Jan 30, 2014 | 7.025 | 7.137 | 6.959 | 7.076 | 20,710,490 | +0.23(+3.39%) |
Jan 29, 2014 | 6.881 | 6.993 | 6.798 | 6.845 | 38,306,704 | -0.21(-2.99%) |
Jan 28, 2014 | 6.959 | 7.084 | 6.946 | 7.055 | 24,449,980 | +0.12(+1.76%) |
Jan 27, 2014 | 7.063 | 7.111 | 6.828 | 6.933 | 42,719,920 | -0.10(-1.42%) |
Jan 24, 2014 | 7.374 | 7.382 | 7.034 | 7.034 | 45,160,628 | -0.49(-6.56%) |
Jan 23, 2014 | 7.596 | 7.598 | 7.402 | 7.527 | 30,035,832 | -0.18(-2.40%) |
Jan 22, 2014 | 7.739 | 7.741 | 7.660 | 7.712 | 12,560,554 | +0.02(+0.22%) |
Jan 21, 2014 | 7.760 | 7.769 | 7.555 | 7.695 | 22,783,256 | +0.07(+0.88%) |
Jan 17, 2014 | 7.692 | 7.628 | 7.628 | 7.628 | 37,012,180 | -0.10(-1.30%) |
Jan 16, 2014 | 7.714 | 7.737 | 7.656 | 7.728 | 13,955,543 | -0.03(-0.42%) |
Jan 15, 2014 | 7.634 | 7.794 | 7.680 | 7.760 | 24,852,938 | +0.13(+1.66%) |
Jan 14, 2014 | 7.471 | 7.648 | 7.428 | 7.634 | 33,089,052 | +0.23(+3.12%) |
Jan 13, 2014 | 7.645 | 7.708 | 7.352 | 7.403 | 36,242,380 | -0.30(-3.89%) |
Jan 10, 2014 | 7.684 | 7.713 | 7.564 | 7.702 | 24,020,066 | +0.07(+0.86%) |
Jan 09, 2014 | 7.699 | 7.704 | 7.539 | 7.637 | 21,494,924 | +0.01(+0.07%) |
Jan 08, 2014 | 7.620 | 7.667 | 7.551 | 7.631 | 29,094,914 | +0.01(+0.11%) |
Jan 07, 2014 | 7.575 | 7.661 | 7.560 | 7.623 | 29,208,816 | +0.13(+1.74%) |
Jan 06, 2014 | 7.625 | 7.634 | 7.454 | 7.493 | 25,865,896 | -0.05(-0.66%) |
Jan 03, 2014 | 7.593 | 7.640 | 7.521 | 7.543 | 34,987,940 | -0.01(-0.17%) |
Jan 02, 2014 | 7.689 | 7.702 | 7.504 | 7.556 | 39,992,964 | -0.22(-2.86%) |
Dec 31, 2013 | 7.709 | 7.778 | 7.778 | 7.778 | 56,199,280 | +0.11(+1.39%) |
Dec 30, 2013 | 7.683 | 7.696 | 7.644 | 7.672 | 13,994,646 | -0.01(-0.09%) |
Dec 27, 2013 | 7.717 | 7.722 | 7.655 | 7.679 | 20,292,090 | -0.00(-0.06%) |
Dec 26, 2013 | 7.623 | 7.693 | 7.616 | 7.684 | 18,945,810 | +0.11(+1.50%) |
Dec 24, 2013 | 7.517 | 7.576 | 7.517 | 7.570 | 14,848,828 | +0.06(+0.75%) |
Dec 23, 2013 | 7.506 | 7.531 | 7.462 | 7.513 | 22,886,088 | +0.11(+1.52%) |
Dec 20, 2013 | 7.297 | 7.451 | 7.293 | 7.401 | 34,535,256 | +0.12(+1.66%) |
Dec 19, 2013 | 7.238 | 7.299 | 7.181 | 7.280 | 35,996,436 | -0.02(-0.23%) |
Dec 18, 2013 | 6.974 | 7.303 | 6.789 | 7.297 | 55,779,716 | +0.36(+5.19%) |
Dec 17, 2013 | 7.030 | 7.033 | 6.898 | 6.937 | 24,828,150 | -0.07(-0.99%) |
Dec 16, 2013 | 6.986 | 7.079 | 6.976 | 7.006 | 30,052,264 | +0.13(+1.90%) |
Dec 13, 2013 | 6.927 | 6.948 | 6.843 | 6.875 | 28,565,524 | -0.02(-0.25%) |
Dec 12, 2013 | 6.943 | 6.971 | 6.843 | 6.892 | 54,964,364 | -0.06(-0.86%) |
Dec 11, 2013 | 7.209 | 7.210 | 6.931 | 6.952 | 36,960,348 | -0.25(-3.49%) |
Dec 10, 2013 | 7.227 | 7.272 | 7.187 | 7.203 | 28,735,516 | -0.07(-0.97%) |
Dec 09, 2013 | 7.285 | 7.308 | 7.249 | 7.273 | 25,986,606 | +0.05(+0.75%) |
Dec 06, 2013 | 7.190 | 7.243 | 7.131 | 7.219 | 30,065,872 | +0.22(+3.19%) |
Dec 05, 2013 | 7.044 | 7.083 | 6.972 | 6.996 | 18,446,074 | -0.08(-1.13%) |
Dec 04, 2013 | 7.006 | 7.168 | 6.919 | 7.076 | 40,584,884 | -0.02(-0.33%) |
Dec 03, 2013 | 7.112 | 7.181 | 7.018 | 7.100 | 31,877,526 | -0.08(-1.14%) |
Dec 02, 2013 | 7.252 | 7.289 | 7.147 | 7.181 | 21,212,640 | -0.05(-0.71%) |
Nov 29, 2013 | 7.275 | 7.326 | 7.213 | 7.233 | 11,108,644 | -0.02(-0.22%) |
Nov 27, 2013 | 7.223 | 7.267 | 7.197 | 7.249 | 15,776,597 | +0.05(+0.72%) |
Nov 26, 2013 | 7.206 | 7.264 | 7.168 | 7.198 | 16,280,072 | -0.01(-0.16%) |
Nov 25, 2013 | 7.253 | 7.258 | 7.164 | 7.209 | 17,949,248 | -0.00(-0.04%) |
Nov 22, 2013 | 7.120 | 7.218 | 7.093 | 7.212 | 20,340,218 | +0.10(+1.42%) |
Nov 21, 2013 | 7.005 | 7.126 | 6.989 | 7.111 | 23,448,538 | +0.16(+2.29%) |
Nov 20, 2013 | 7.056 | 7.110 | 6.886 | 6.952 | 32,596,398 | -0.06(-0.89%) |
Nov 19, 2013 | 7.045 | 7.109 | 6.975 | 7.014 | 22,847,196 | -0.05(-0.75%) |
Nov 18, 2013 | 7.168 | 7.184 | 7.010 | 7.068 | 28,858,530 | -0.07(-0.92%) |
Nov 15, 2013 | 7.075 | 7.134 | 7.051 | 7.133 | 21,029,498 | +0.09(+1.31%) |
Nov 14, 2013 | 6.953 | 7.059 | 6.922 | 7.041 | 29,129,386 | +0.26(+3.85%) |
Nov 12, 2013 | 6.774 | 6.820 | 6.707 | 6.780 | 17,243,872 | -0.03(-0.42%) |
Nov 11, 2013 | 6.796 | 6.839 | 6.770 | 6.808 | 12,479,650 | +0.00(+0.01%) |
Nov 08, 2013 | 6.543 | 6.809 | 6.541 | 6.807 | 28,667,390 | +0.26(+4.00%) |
Nov 07, 2013 | 6.849 | 6.862 | 6.529 | 6.546 | 38,904,716 | -0.26(-3.78%) |
Nov 06, 2013 | 6.795 | 6.845 | 6.736 | 6.803 | 19,112,498 | +0.10(+1.42%) |
Nov 05, 2013 | 6.689 | 6.761 | 6.627 | 6.707 | 23,577,670 | -0.06(-0.95%) |
Nov 04, 2013 | 6.761 | 6.779 | 6.693 | 6.772 | 17,295,220 | +0.07(+1.11%) |
Nov 01, 2013 | 6.681 | 6.744 | 6.589 | 6.698 | 27,617,882 | +0.05(+0.81%) |
Oct 31, 2013 | 6.697 | 6.778 | 6.623 | 6.644 | 27,232,184 | -0.07(-1.05%) |
Oct 30, 2013 | 6.841 | 6.852 | 6.639 | 6.714 | 25,985,108 | -0.11(-1.61%) |
Oct 29, 2013 | 6.749 | 6.824 | 6.724 | 6.824 | 21,193,856 | +0.12(+1.81%) |
Oct 28, 2013 | 6.670 | 6.733 | 6.647 | 6.702 | 25,620,980 | +0.03(+0.42%) |
Oct 25, 2013 | 6.628 | 6.676 | 6.588 | 6.674 | 22,181,590 | +0.09(+1.30%) |
Oct 24, 2013 | 6.559 | 6.609 | 6.516 | 6.589 | 19,711,586 | +0.06(+0.92%) |
Oct 23, 2013 | 6.550 | 6.557 | 6.453 | 6.529 | 30,568,258 | -0.09(-1.32%) |
Oct 22, 2013 | 6.562 | 6.675 | 6.534 | 6.616 | 33,732,220 | +0.11(+1.64%) |
Oct 21, 2013 | 6.510 | 6.543 | 6.461 | 6.509 | 23,356,342 | +0.02(+0.25%) |
Oct 18, 2013 | 6.448 | 6.516 | 6.406 | 6.493 | 30,330,870 | +0.11(+1.77%) |
Oct 17, 2013 | 6.174 | 6.384 | 6.171 | 6.380 | 34,682,128 | +0.13(+2.04%) |
Oct 16, 2013 | 6.106 | 6.258 | 6.098 | 6.253 | 37,611,320 | +0.25(+4.21%) |
Oct 15, 2013 | 6.084 | 6.154 | 5.976 | 6.000 | 37,805,776 | -0.14(-2.31%) |
Oct 14, 2013 | 5.951 | 6.148 | 5.934 | 6.142 | 35,058,320 | +0.08(+1.31%) |
Oct 11, 2013 | 5.919 | 6.069 | 5.905 | 6.063 | 23,241,760 | +0.12(+2.03%) |
Oct 10, 2013 | 5.755 | 5.954 | 5.751 | 5.943 | 37,429,812 | +0.36(+6.50%) |
Oct 09, 2013 | 5.608 | 5.648 | 5.478 | 5.580 | 47,709,620 | +0.00(+0.07%) |
Oct 08, 2013 | 5.776 | 5.796 | 5.565 | 5.576 | 42,087,164 | -0.21(-3.59%) |
Oct 07, 2013 | 5.774 | 5.884 | 5.758 | 5.783 | 21,706,074 | -0.15(-2.49%) |
Oct 04, 2013 | 5.814 | 5.949 | 5.791 | 5.931 | 20,574,610 | +0.12(+2.14%) |
Oct 03, 2013 | 5.922 | 5.939 | 5.719 | 5.807 | 27,877,842 | -0.16(-2.63%) |
Oct 02, 2013 | 5.877 | 5.968 | 5.822 | 5.964 | 14,718,817 | -0.02(-0.40%) |
Oct 01, 2013 | 5.859 | 5.998 | 5.846 | 5.988 | 23,195,464 | +0.04(+0.72%) |
Sep 27, 2013 | 5.932 | 5.964 | 5.895 | 5.945 | 23,411,962 | -0.08(-1.34%) |
Sep 26, 2013 | 5.985 | 6.074 | 5.957 | 6.026 | 18,248,892 | +0.07(+1.13%) |
Sep 25, 2013 | 6.018 | 6.049 | 5.942 | 5.959 | 33,783,360 | -0.06(-0.97%) |
Sep 24, 2013 | 6.052 | 6.119 | 5.978 | 6.017 | 32,716,974 | -0.04(-0.65%) |
Sep 23, 2013 | 6.113 | 6.131 | 5.996 | 6.056 | 27,741,764 | -0.08(-1.32%) |
Sep 20, 2013 | 6.314 | 6.316 | 6.125 | 6.137 | 22,496,612 | -0.15(-2.31%) |
Sep 19, 2013 | 6.356 | 6.361 | 6.252 | 6.283 | 19,270,094 | -0.02(-0.35%) |
Sep 18, 2013 | 6.084 | 6.352 | 6.039 | 6.305 | 29,495,768 | +0.22(+3.53%) |
Sep 17, 2013 | 6.028 | 6.094 | 6.027 | 6.090 | 14,577,774 | +0.07(+1.19%) |
Sep 16, 2013 | 6.102 | 6.103 | 5.984 | 6.018 | 24,624,466 | +0.11(+1.83%) |
Sep 13, 2013 | 5.890 | 5.924 | 5.850 | 5.909 | 20,059,804 | +0.03(+0.52%) |
Sep 12, 2013 | 5.914 | 5.934 | 5.846 | 5.879 | 27,601,512 | -0.04(-0.67%) |
Sep 11, 2013 | 5.838 | 5.918 | 5.808 | 5.918 | 20,877,348 | +0.05(+0.94%) |
Sep 10, 2013 | 5.840 | 5.865 | 5.800 | 5.863 | 26,674,686 | +0.12(+2.17%) |
Sep 09, 2013 | 5.618 | 5.745 | 5.618 | 5.739 | 21,120,394 | +0.17(+3.00%) |
Sep 06, 2013 | 5.623 | 5.669 | 5.418 | 5.572 | 26,558,060 | +0.01(+0.26%) |
Sep 05, 2013 | 5.555 | 5.611 | 5.545 | 5.557 | 19,034,194 | +0.01(+0.16%) |
Sep 04, 2013 | 5.421 | 5.574 | 5.388 | 5.548 | 25,433,504 | +0.14(+2.52%) |
Sep 03, 2013 | 5.494 | 5.529 | 5.346 | 5.412 | 28,769,046 | +0.08(+1.51%) |
Aug 30, 2013 | 5.426 | 5.426 | 5.294 | 5.331 | 40,347,140 | -0.07(-1.21%) |
Aug 29, 2013 | 5.330 | 5.477 | 5.320 | 5.397 | 27,433,452 | +0.03(+0.59%) |
Aug 28, 2013 | 5.304 | 5.424 | 5.284 | 5.365 | 35,308,968 | +0.06(+1.06%) |
Aug 27, 2013 | 5.414 | 5.479 | 5.299 | 5.309 | 50,541,672 | -0.28(-5.06%) |
Aug 26, 2013 | 5.664 | 5.715 | 5.573 | 5.591 | 31,432,408 | -0.05(-0.94%) |
Aug 23, 2013 | 5.640 | 5.665 | 5.561 | 5.644 | 23,140,896 | +0.06(+1.07%) |
Aug 22, 2013 | 5.476 | 5.613 | 5.476 | 5.585 | 25,211,694 | +0.14(+2.58%) |
Aug 21, 2013 | 5.498 | 5.589 | 5.405 | 5.444 | 43,659,488 | -0.10(-1.85%) |
Aug 20, 2013 | 5.493 | 5.604 | 5.474 | 5.547 | 48,100,504 | +0.08(+1.40%) |
Aug 19, 2013 | 5.556 | 5.610 | 5.464 | 5.470 | 44,632,624 | -0.10(-1.88%) |
Aug 16, 2013 | 5.596 | 5.653 | 5.545 | 5.575 | 26,812,534 | -0.05(-0.83%) |
Aug 15, 2013 | 5.733 | 5.733 | 5.598 | 5.622 | 36,360,988 | -0.26(-4.36%) |
Aug 14, 2013 | 5.955 | 5.984 | 5.871 | 5.878 | 20,417,916 | -0.10(-1.61%) |
Aug 13, 2013 | 5.947 | 5.995 | 5.841 | 5.974 | 23,371,448 | +0.06(+1.07%) |
Aug 12, 2013 | 5.849 | 5.934 | 5.838 | 5.911 | 17,667,050 | -0.03(-0.45%) |
Aug 09, 2013 | 5.962 | 6.018 | 5.873 | 5.938 | 22,587,372 | -0.05(-0.86%) |
Aug 08, 2013 | 6.010 | 6.027 | 5.896 | 5.989 | 21,719,310 | +0.06(+1.09%) |
Aug 07, 2013 | 5.926 | 5.948 | 5.857 | 5.925 | 33,425,272 | -0.06(-1.08%) |
Aug 06, 2013 | 6.049 | 6.068 | 5.944 | 5.989 | 35,995,460 | -0.10(-1.63%) |
Aug 05, 2013 | 6.076 | 6.115 | 6.051 | 6.089 | 22,301,152 | -0.02(-0.38%) |
Aug 02, 2013 | 6.043 | 6.114 | 6.018 | 6.112 | 24,085,604 | +0.03(+0.51%) |
Aug 01, 2013 | 6.014 | 6.098 | 6.002 | 6.081 | 26,716,994 | +0.21(+3.55%) |
Jul 31, 2013 | 5.906 | 5.997 | 5.856 | 5.872 | 55,602,940 | +0.00(+0.01%) |
Jul 30, 2013 | 5.924 | 5.939 | 5.827 | 5.871 | 40,963,600 | +0.01(+0.12%) |
Jul 29, 2013 | 5.880 | 5.918 | 5.818 | 5.864 | 28,358,324 | -0.06(-1.00%) |
Jul 26, 2013 | 5.831 | 5.928 | 5.756 | 5.923 | 35,522,780 | +0.02(+0.33%) |
Jul 25, 2013 | 5.829 | 5.920 | 5.802 | 5.904 | 38,680,292 | +0.04(+0.62%) |
Jul 24, 2013 | 5.998 | 6.004 | 5.828 | 5.867 | 44,465,220 | -0.07(-1.10%) |
Jul 23, 2013 | 6.000 | 6.004 | 5.920 | 5.933 | 23,164,856 | -0.04(-0.60%) |
Jul 22, 2013 | 5.952 | 5.993 | 5.917 | 5.968 | 27,583,906 | +0.03(+0.52%) |
Jul 19, 2013 | 5.861 | 5.938 | 5.843 | 5.938 | 25,809,210 | +0.04(+0.66%) |
Jul 18, 2013 | 5.841 | 5.942 | 5.832 | 5.899 | 46,143,968 | +0.10(+1.70%) |
Jul 17, 2013 | 5.831 | 5.858 | 5.787 | 5.800 | 34,525,684 | +0.04(+0.62%) |
Jul 16, 2013 | 5.839 | 5.847 | 5.717 | 5.765 | 49,171,720 | -0.07(-1.22%) |
Jul 15, 2013 | 5.810 | 5.853 | 5.780 | 5.836 | 25,574,226 | +0.08(+1.30%) |
Jul 12, 2013 | 5.751 | 5.797 | 5.724 | 5.761 | 30,527,644 | +0.00(+0.03%) |
Jul 11, 2013 | 5.720 | 5.770 | 5.664 | 5.759 | 49,194,068 | +0.23(+4.22%) |
Jul 10, 2013 | 5.506 | 5.585 | 5.473 | 5.526 | 54,771,008 | +0.01(+0.21%) |
Jul 09, 2013 | 5.506 | 5.544 | 5.439 | 5.514 | 46,002,036 | +0.11(+2.02%) |
Jul 08, 2013 | 5.401 | 5.449 | 5.370 | 5.405 | 41,520,764 | +0.09(+1.69%) |
Jul 05, 2013 | 5.266 | 5.321 | 5.150 | 5.316 | 46,106,772 | +0.16(+3.12%) |
Jul 03, 2013 | 5.072 | 5.195 | 5.046 | 5.155 | 22,234,202 | +0.02(+0.31%) |
Jul 02, 2013 | 5.134 | 5.247 | 5.074 | 5.139 | 55,322,476 | -0.02(-0.39%) |
Jul 01, 2013 | 5.151 | 5.263 | 5.130 | 5.159 | 44,564,228 | +0.11(+2.27%) |
Jun 28, 2013 | 5.090 | 5.165 | 5.016 | 5.044 | 71,075,944 | +0.00(+0.06%) |
Jun 26, 2013 | 5.024 | 5.078 | 4.962 | 5.041 | 61,113,088 | +0.14(+2.79%) |
Jun 25, 2013 | 4.893 | 4.956 | 4.800 | 4.905 | 58,154,948 | +0.14(+3.00%) |
Jun 24, 2013 | 4.799 | 4.893 | 4.642 | 4.762 | 76,981,184 | -0.19(-3.75%) |
Jun 21, 2013 | 5.002 | 5.019 | 4.803 | 4.948 | 121,394,816 | +0.04(+0.82%) |
Jun 20, 2013 | 5.149 | 5.170 | 4.868 | 4.907 | 99,104,024 | -0.40(-7.53%) |
Jun 19, 2013 | 5.515 | 5.542 | 5.296 | 5.307 | 55,181,444 | -0.22(-4.03%) |
Jun 18, 2013 | 5.413 | 5.554 | 5.412 | 5.530 | 34,418,196 | +0.12(+2.29%) |
Jun 17, 2013 | 5.388 | 5.478 | 5.317 | 5.406 | 41,707,980 | +0.12(+2.31%) |
Jun 14, 2013 | 5.363 | 5.426 | 5.254 | 5.284 | 41,185,920 | -0.10(-1.87%) |
Jun 13, 2013 | 5.138 | 5.409 | 5.104 | 5.385 | 47,886,348 | +0.24(+4.63%) |
Jun 12, 2013 | 5.392 | 5.404 | 5.133 | 5.147 | 46,172,260 | -0.14(-2.61%) |
Jun 11, 2013 | 5.292 | 5.425 | 5.244 | 5.285 | 37,612,460 | -0.16(-2.98%) |
Jun 10, 2013 | 5.503 | 5.509 | 5.405 | 5.447 | 26,919,316 | +0.00(+0.01%) |
Jun 07, 2013 | 5.357 | 5.462 | 5.286 | 5.447 | 646,140,672 | +0.20(+3.85%) |
Jun 06, 2013 | 5.105 | 5.248 | 5.013 | 5.245 | 51,346,068 | +0.14(+2.84%) |
Jun 05, 2013 | 5.290 | 5.321 | 5.097 | 5.100 | 47,098,608 | -0.24(-4.47%) |
Jun 04, 2013 | 5.421 | 5.487 | 5.253 | 5.339 | 40,671,076 | -0.07(-1.32%) |