Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 1.796 | 1.798 | 1.730 | 1.748 | 5,946,923 | -0.04(-2.50%) |
Sep 29, 2014 | 1.730 | 1.810 | 1.722 | 1.793 | 4,533,342 | +0.01(+0.42%) |
Sep 26, 2014 | 1.751 | 1.801 | 1.750 | 1.785 | 5,767,527 | +0.06(+3.48%) |
Sep 25, 2014 | 1.820 | 1.820 | 1.708 | 1.725 | 9,641,545 | -0.10(-5.41%) |
Sep 24, 2014 | 1.774 | 1.827 | 1.769 | 1.824 | 4,877,504 | +0.06(+3.59%) |
Sep 23, 2014 | 1.747 | 1.803 | 1.734 | 1.761 | 5,980,864 | -0.01(-0.78%) |
Sep 22, 2014 | 1.826 | 1.833 | 1.765 | 1.775 | 9,006,864 | -0.07(-3.66%) |
Sep 19, 2014 | 1.926 | 1.931 | 1.832 | 1.842 | 7,256,533 | -0.07(-3.57%) |
Sep 18, 2014 | 1.858 | 1.910 | 1.839 | 1.910 | 7,343,143 | +0.08(+4.30%) |
Sep 17, 2014 | 1.796 | 1.861 | 1.796 | 1.832 | 8,838,651 | +0.04(+2.36%) |
Sep 16, 2014 | 1.695 | 1.797 | 1.690 | 1.789 | 6,688,370 | +0.09(+5.19%) |
Sep 15, 2014 | 1.773 | 1.779 | 1.699 | 1.701 | 8,266,001 | -0.06(-3.65%) |
Sep 12, 2014 | 1.823 | 1.823 | 1.753 | 1.766 | 6,038,344 | -0.07(-3.87%) |
Sep 11, 2014 | 1.806 | 1.838 | 1.780 | 1.837 | 4,480,869 | +0.01(+0.76%) |
Sep 10, 2014 | 1.824 | 1.834 | 1.787 | 1.823 | 8,218,795 | -0.00(-0.10%) |
Sep 09, 2014 | 1.874 | 1.880 | 1.817 | 1.825 | 4,636,467 | -0.05(-2.65%) |
Sep 08, 2014 | 1.863 | 1.905 | 1.855 | 1.874 | 6,313,647 | +0.01(+0.62%) |
Sep 05, 2014 | 1.815 | 1.863 | 1.813 | 1.863 | 9,205,636 | +0.05(+2.51%) |
Sep 04, 2014 | 1.813 | 1.857 | 1.804 | 1.817 | 7,355,952 | +0.01(+0.77%) |
Sep 03, 2014 | 1.820 | 1.825 | 1.789 | 1.803 | 4,230,014 | +0.02(+0.88%) |
Sep 02, 2014 | 1.824 | 1.824 | 1.764 | 1.788 | 4,505,902 | -0.02(-1.35%) |
Aug 29, 2014 | 1.802 | 1.812 | 1.812 | 1.812 | 22,601,688 | +0.02(+1.11%) |
Aug 28, 2014 | 1.738 | 1.792 | 1.720 | 1.792 | 3,359,432 | +0.04(+2.14%) |
Aug 27, 2014 | 1.744 | 1.760 | 1.721 | 1.755 | 4,048,797 | +0.01(+0.55%) |
Aug 26, 2014 | 1.740 | 1.764 | 1.740 | 1.745 | 3,742,413 | +0.00(+0.09%) |
Aug 25, 2014 | 1.800 | 1.800 | 1.735 | 1.744 | 7,389,763 | -0.02(-1.21%) |
Aug 22, 2014 | 1.768 | 1.785 | 1.742 | 1.765 | 6,878,885 | +0.00(+0.22%) |
Aug 21, 2014 | 1.744 | 1.763 | 1.728 | 1.761 | 4,740,307 | +0.02(+1.33%) |
Aug 20, 2014 | 1.696 | 1.747 | 1.690 | 1.738 | 5,286,753 | +0.04(+2.46%) |
Aug 19, 2014 | 1.666 | 1.705 | 1.666 | 1.696 | 4,927,961 | +0.04(+2.14%) |
Aug 18, 2014 | 1.660 | 1.661 | 1.628 | 1.661 | 6,561,447 | +0.02(+1.32%) |
Aug 15, 2014 | 1.624 | 1.659 | 1.590 | 1.639 | 7,868,651 | +0.05(+3.02%) |
Aug 14, 2014 | 1.584 | 1.601 | 1.577 | 1.591 | 5,173,810 | +0.01(+0.53%) |
Aug 13, 2014 | 1.552 | 1.582 | 1.548 | 1.583 | 6,404,353 | +0.04(+2.88%) |
Aug 12, 2014 | 1.535 | 1.557 | 1.499 | 1.538 | 6,114,875 | -0.01(-0.38%) |
Aug 11, 2014 | 1.521 | 1.569 | 1.521 | 1.544 | 8,344,028 | +0.05(+3.02%) |
Aug 08, 2014 | 1.465 | 1.499 | 1.456 | 1.499 | 6,994,689 | +0.05(+3.35%) |
Aug 07, 2014 | 1.542 | 1.547 | 1.438 | 1.450 | 7,693,937 | -0.06(-3.92%) |
Aug 06, 2014 | 1.474 | 1.539 | 1.471 | 1.510 | 8,725,448 | +0.01(+0.89%) |
Aug 05, 2014 | 1.520 | 1.545 | 1.476 | 1.496 | 7,462,003 | -0.05(-2.98%) |
Aug 04, 2014 | 1.536 | 1.556 | 1.499 | 1.542 | 4,989,992 | +0.02(+1.25%) |
Aug 01, 2014 | 1.492 | 1.552 | 1.486 | 1.523 | 10,158,015 | +0.02(+1.50%) |
Jul 31, 2014 | 1.561 | 1.568 | 1.490 | 1.501 | 10,408,545 | -0.11(-6.78%) |
Jul 30, 2014 | 1.591 | 1.623 | 1.579 | 1.610 | 6,416,837 | +0.05(+2.95%) |
Jul 29, 2014 | 1.581 | 1.608 | 1.561 | 1.564 | 6,321,125 | -0.01(-0.46%) |
Jul 28, 2014 | 1.581 | 1.581 | 1.513 | 1.571 | 8,831,304 | -0.01(-0.32%) |
Jul 25, 2014 | 1.644 | 1.644 | 1.561 | 1.576 | 11,553,715 | -0.10(-6.02%) |
Jul 24, 2014 | 1.720 | 1.722 | 1.671 | 1.677 | 10,700,430 | -0.04(-2.53%) |
Jul 23, 2014 | 1.829 | 1.829 | 1.718 | 1.720 | 13,211,064 | -0.13(-6.91%) |
Jul 22, 2014 | 1.846 | 1.860 | 1.822 | 1.848 | 4,665,922 | +0.03(+1.91%) |
Jul 21, 2014 | 1.799 | 1.824 | 1.782 | 1.814 | 3,693,061 | +0.01(+0.82%) |
Jul 18, 2014 | 1.753 | 1.804 | 1.741 | 1.799 | 5,719,085 | +0.07(+3.92%) |
Jul 17, 2014 | 1.831 | 1.831 | 1.721 | 1.731 | 13,701,526 | -0.14(-7.72%) |
Jul 16, 2014 | 1.855 | 1.879 | 1.841 | 1.876 | 6,240,107 | +0.06(+3.46%) |
Jul 15, 2014 | 1.844 | 1.844 | 1.762 | 1.813 | 7,392,754 | -0.01(-0.79%) |
Jul 14, 2014 | 1.837 | 1.847 | 1.813 | 1.828 | 7,762,145 | +0.02(+1.35%) |
Jul 11, 2014 | 1.809 | 1.817 | 1.778 | 1.803 | 4,206,996 | +0.00(+0.20%) |
Jul 10, 2014 | 1.746 | 1.822 | 1.727 | 1.800 | 7,339,696 | -0.03(-1.44%) |
Jul 09, 2014 | 1.809 | 1.832 | 1.767 | 1.826 | 7,071,220 | +0.03(+1.74%) |
Jul 08, 2014 | 1.812 | 1.824 | 1.741 | 1.795 | 11,383,097 | -0.03(-1.51%) |
Jul 07, 2014 | 1.861 | 1.866 | 1.813 | 1.822 | 8,839,172 | -0.04(-2.09%) |
Jul 03, 2014 | 1.829 | 1.861 | 1.861 | 1.861 | 17,087,812 | +0.04(+2.01%) |
Jul 02, 2014 | 1.826 | 1.832 | 1.807 | 1.824 | 6,140,689 | +0.01(+0.76%) |
Jul 01, 2014 | 1.752 | 1.835 | 1.752 | 1.811 | 10,814,349 | +0.07(+4.12%) |
Jun 30, 2014 | 1.688 | 1.744 | 1.688 | 1.739 | 5,050,268 | +0.05(+3.13%) |
Jun 27, 2014 | 1.666 | 1.686 | 1.657 | 1.686 | 2,919,233 | +0.01(+0.48%) |
Jun 26, 2014 | 1.689 | 1.703 | 1.640 | 1.678 | 5,802,313 | -0.02(-1.28%) |
Jun 25, 2014 | 1.669 | 1.706 | 1.646 | 1.700 | 6,824,786 | +0.02(+1.08%) |
Jun 24, 2014 | 1.710 | 1.757 | 1.668 | 1.682 | 9,926,146 | -0.04(-2.23%) |
Jun 23, 2014 | 1.746 | 1.746 | 1.715 | 1.720 | 7,302,504 | -0.02(-1.11%) |
Jun 20, 2014 | 1.728 | 1.739 | 1.714 | 1.739 | 4,516,306 | +0.02(+0.87%) |
Jun 19, 2014 | 1.735 | 1.738 | 1.690 | 1.724 | 8,577,002 | +0.00(+0.28%) |
Jun 18, 2014 | 1.745 | 1.747 | 1.676 | 1.720 | 9,647,787 | -0.02(-1.20%) |
Jun 17, 2014 | 1.708 | 1.747 | 1.697 | 1.740 | 6,971,281 | +0.04(+2.25%) |
Jun 16, 2014 | 1.676 | 1.711 | 1.663 | 1.702 | 8,096,034 | +0.03(+1.87%) |
Jun 13, 2014 | 1.671 | 1.688 | 1.644 | 1.671 | 6,731,349 | +0.05(+2.84%) |
Jun 12, 2014 | 1.641 | 1.656 | 1.606 | 1.625 | 7,414,862 | -0.02(-1.04%) |
Jun 11, 2014 | 1.604 | 1.659 | 1.604 | 1.642 | 5,290,524 | +0.02(+1.45%) |
Jun 10, 2014 | 1.605 | 1.619 | 1.582 | 1.618 | 4,460,387 | +0.03(+1.72%) |
Jun 06, 2014 | 1.579 | 1.601 | 1.573 | 1.591 | 7,210,107 | +0.02(+1.49%) |
Jun 05, 2014 | 1.556 | 1.582 | 1.528 | 1.568 | 6,789,674 | +0.02(+1.38%) |
Jun 04, 2014 | 1.526 | 1.553 | 1.510 | 1.546 | 4,384,441 | +0.02(+1.36%) |
Jun 03, 2014 | 1.485 | 1.531 | 1.477 | 1.525 | 6,769,257 | +0.04(+2.82%) |
Jun 02, 2014 | 1.485 | 1.496 | 1.446 | 1.484 | 4,242,888 | +0.02(+1.62%) |
May 30, 2014 | 1.453 | 1.466 | 1.443 | 1.460 | 2,602,900 | +0.01(+0.41%) |
May 29, 2014 | 1.448 | 1.471 | 1.446 | 1.454 | 3,280,886 | +0.01(+0.62%) |
May 28, 2014 | 1.453 | 1.458 | 1.424 | 1.445 | 5,133,691 | +0.00(+0.32%) |
May 27, 2014 | 1.415 | 1.440 | 1.404 | 1.440 | 7,043,130 | +0.05(+3.82%) |
May 23, 2014 | 1.350 | 1.387 | 1.387 | 1.387 | 33,265,316 | +0.03(+1.92%) |
May 22, 2014 | 1.341 | 1.366 | 1.336 | 1.361 | 4,004,192 | +0.03(+2.23%) |
May 21, 2014 | 1.326 | 1.343 | 1.312 | 1.332 | 4,714,233 | +0.02(+1.44%) |
May 20, 2014 | 1.333 | 1.344 | 1.292 | 1.313 | 3,973,111 | -0.02(-1.41%) |
May 19, 2014 | 1.285 | 1.342 | 1.285 | 1.331 | 4,812,677 | +0.04(+3.21%) |
May 16, 2014 | 1.251 | 1.296 | 1.247 | 1.290 | 3,688,249 | +0.04(+2.96%) |
May 15, 2014 | 1.287 | 1.298 | 1.223 | 1.253 | 9,007,709 | -0.05(-3.51%) |
May 14, 2014 | 1.322 | 1.331 | 1.296 | 1.298 | 4,166,292 | -0.03(-2.55%) |
May 13, 2014 | 1.373 | 1.374 | 1.331 | 1.332 | 4,967,494 | -0.03(-2.21%) |
May 12, 2014 | 1.300 | 1.367 | 1.300 | 1.363 | 10,771,174 | +0.07(+5.41%) |
May 09, 2014 | 1.299 | 1.302 | 1.264 | 1.293 | 3,237,451 | -0.01(-0.81%) |
May 08, 2014 | 1.266 | 1.357 | 1.265 | 1.303 | 8,438,895 | +0.03(+2.05%) |
May 07, 2014 | 1.287 | 1.291 | 1.245 | 1.277 | 3,351,240 | +0.00(+0.19%) |
May 06, 2014 | 1.296 | 1.312 | 1.274 | 1.275 | 2,238,971 | -0.02(-1.19%) |
May 05, 2014 | 1.270 | 1.300 | 1.252 | 1.290 | 3,079,447 | +0.01(+0.48%) |
May 02, 2014 | 1.264 | 1.303 | 1.264 | 1.284 | 4,564,032 | +0.01(+0.60%) |
May 01, 2014 | 1.291 | 1.324 | 1.270 | 1.276 | 4,764,300 | -0.01(-0.99%) |
Apr 30, 2014 | 1.250 | 1.289 | 1.249 | 1.289 | 5,073,025 | +0.03(+2.02%) |
Apr 29, 2014 | 1.258 | 1.278 | 1.235 | 1.263 | 4,216,229 | +0.02(+1.82%) |
Apr 28, 2014 | 1.273 | 1.296 | 1.192 | 1.241 | 8,304,299 | -0.02(-1.83%) |
Apr 25, 2014 | 1.364 | 1.364 | 1.255 | 1.264 | 13,879,751 | -0.14(-9.67%) |
Apr 24, 2014 | 1.414 | 1.414 | 1.347 | 1.399 | 7,466,424 | +0.02(+1.55%) |
Apr 23, 2014 | 1.388 | 1.397 | 1.366 | 1.378 | 2,823,975 | -0.01(-0.41%) |
Apr 22, 2014 | 1.353 | 1.393 | 1.345 | 1.384 | 6,439,530 | +0.04(+2.86%) |
Apr 21, 2014 | 1.316 | 1.346 | 1.294 | 1.345 | 6,842,342 | +0.03(+2.64%) |
Apr 17, 2014 | 1.236 | 1.310 | 1.310 | 1.310 | 46,737,896 | +0.07(+5.77%) |
Apr 16, 2014 | 1.271 | 1.271 | 1.187 | 1.239 | 5,783,392 | -0.01(-0.58%) |
Apr 15, 2014 | 1.234 | 1.257 | 1.181 | 1.246 | 7,443,472 | +0.03(+2.07%) |
Apr 14, 2014 | 1.221 | 1.242 | 1.189 | 1.221 | 6,243,488 | +0.03(+2.35%) |
Apr 11, 2014 | 1.215 | 1.263 | 1.193 | 1.193 | 10,166,598 | -0.06(-4.77%) |
Apr 10, 2014 | 1.385 | 1.386 | 1.249 | 1.253 | 11,999,767 | -0.13(-9.22%) |
Apr 09, 2014 | 1.364 | 1.384 | 1.338 | 1.380 | 8,141,809 | +0.04(+3.22%) |
Apr 08, 2014 | 1.300 | 1.342 | 1.292 | 1.337 | 5,645,155 | +0.05(+3.75%) |
Apr 07, 2014 | 1.303 | 1.346 | 1.264 | 1.289 | 10,684,629 | -0.04(-2.76%) |
Apr 04, 2014 | 1.486 | 1.486 | 1.320 | 1.325 | 17,296,274 | -0.12(-8.41%) |
Apr 03, 2014 | 1.446 | 1.487 | 1.425 | 1.447 | 7,373,703 | +0.01(+0.60%) |
Apr 02, 2014 | 1.461 | 1.461 | 1.418 | 1.438 | 7,871,187 | -0.01(-0.63%) |
Apr 01, 2014 | 1.413 | 1.447 | 1.398 | 1.447 | 8,784,488 | +0.06(+4.67%) |
Mar 31, 2014 | 1.350 | 1.393 | 1.343 | 1.383 | 10,346,579 | +0.06(+4.81%) |
Mar 28, 2014 | 1.306 | 1.349 | 1.300 | 1.319 | 4,463,118 | +0.03(+2.16%) |
Mar 27, 2014 | 1.313 | 1.336 | 1.282 | 1.291 | 6,263,970 | -0.03(-2.47%) |
Mar 26, 2014 | 1.393 | 1.414 | 1.322 | 1.324 | 8,807,116 | -0.04(-3.03%) |
Mar 25, 2014 | 1.348 | 1.389 | 1.344 | 1.366 | 7,433,393 | +0.03(+2.07%) |
Mar 24, 2014 | 1.375 | 1.375 | 1.304 | 1.338 | 10,712,914 | -0.02(-1.24%) |
Mar 21, 2014 | 1.408 | 1.409 | 1.344 | 1.355 | 8,094,993 | -0.04(-2.63%) |
Mar 20, 2014 | 1.296 | 1.392 | 1.296 | 1.391 | 7,138,973 | +0.07(+5.63%) |
Mar 19, 2014 | 1.322 | 1.344 | 1.292 | 1.317 | 7,176,946 | -0.00(-0.22%) |
Mar 18, 2014 | 1.281 | 1.322 | 1.265 | 1.320 | 8,821,941 | +0.05(+4.26%) |
Mar 17, 2014 | 1.248 | 1.278 | 1.245 | 1.266 | 4,339,771 | +0.04(+3.59%) |
Mar 14, 2014 | 1.230 | 1.253 | 1.220 | 1.222 | 3,988,781 | -0.02(-1.59%) |
Mar 13, 2014 | 1.321 | 1.327 | 1.221 | 1.242 | 6,278,340 | -0.07(-5.00%) |
Mar 12, 2014 | 1.255 | 1.307 | 1.249 | 1.307 | 2,715,323 | +0.03(+2.52%) |
Mar 11, 2014 | 1.309 | 1.317 | 1.264 | 1.275 | 2,262,704 | -0.02(-1.59%) |
Mar 10, 2014 | 1.293 | 1.312 | 1.278 | 1.296 | 2,145,925 | -0.01(-0.64%) |
Mar 07, 2014 | 1.322 | 1.326 | 1.292 | 1.304 | 4,310,966 | -0.01(-0.47%) |
Mar 06, 2014 | 1.292 | 1.312 | 1.278 | 1.310 | 3,385,051 | +0.03(+2.28%) |
Mar 05, 2014 | 1.273 | 1.292 | 1.266 | 1.281 | 3,647,155 | +0.01(+0.63%) |
Mar 04, 2014 | 1.247 | 1.278 | 1.247 | 1.273 | 7,592,632 | +0.06(+5.19%) |
Mar 03, 2014 | 1.194 | 1.218 | 1.174 | 1.210 | 9,046,267 | -0.02(-1.64%) |
Feb 28, 2014 | 1.236 | 1.246 | 1.206 | 1.230 | 5,242,018 | -0.00(-0.31%) |
Feb 27, 2014 | 1.230 | 1.242 | 1.209 | 1.234 | 3,428,941 | -0.00(-0.14%) |
Feb 26, 2014 | 1.221 | 1.262 | 1.221 | 1.236 | 5,507,958 | +0.02(+1.94%) |
Feb 25, 2014 | 1.226 | 1.235 | 1.192 | 1.212 | 6,885,452 | -0.02(-1.46%) |
Feb 24, 2014 | 1.232 | 1.253 | 1.216 | 1.230 | 4,889,728 | +0.01(+1.15%) |
Feb 21, 2014 | 1.240 | 1.247 | 1.205 | 1.216 | 5,486,566 | -0.02(-1.52%) |
Feb 20, 2014 | 1.209 | 1.238 | 1.203 | 1.235 | 5,608,222 | +0.03(+2.36%) |
Feb 19, 2014 | 1.204 | 1.224 | 1.197 | 1.207 | 4,969,380 | -0.00(-0.23%) |
Feb 18, 2014 | 1.216 | 1.216 | 1.184 | 1.209 | 5,880,145 | +0.01(+0.81%) |
Feb 14, 2014 | 1.180 | 1.200 | 1.200 | 1.200 | 33,889,528 | +0.02(+1.66%) |
Feb 13, 2014 | 1.119 | 1.180 | 1.116 | 1.180 | 6,333,674 | +0.04(+3.59%) |
Feb 12, 2014 | 1.126 | 1.145 | 1.120 | 1.139 | 9,304,795 | +0.03(+2.82%) |
Feb 11, 2014 | 1.073 | 1.116 | 1.069 | 1.108 | 6,632,516 | +0.04(+3.82%) |
Feb 10, 2014 | 1.045 | 1.072 | 1.044 | 1.067 | 5,320,304 | +0.02(+1.54%) |
Feb 07, 2014 | 1.016 | 1.054 | 1.005 | 1.051 | 7,692,376 | +0.05(+4.83%) |
Feb 06, 2014 | 0.9731 | 1.009 | 0.9723 | 1.003 | 8,408,010 | +0.05(+4.76%) |
Feb 05, 2014 | 0.9481 | 0.9700 | 0.9249 | 0.9572 | 4,554,604 | +0.00(+0.40%) |
Feb 04, 2014 | 0.9526 | 0.9600 | 0.9377 | 0.9534 | 7,373,768 | +0.00(+0.16%) |
Feb 03, 2014 | 1.014 | 1.014 | 0.9432 | 0.9518 | 8,048,307 | -0.06(-6.31%) |
Jan 31, 2014 | 1.001 | 1.031 | 0.9892 | 1.016 | 3,772,453 | -0.02(-1.55%) |
Jan 30, 2014 | 1.017 | 1.041 | 1.011 | 1.032 | 5,499,765 | +0.04(+3.89%) |
Jan 29, 2014 | 0.9883 | 1.022 | 0.9883 | 0.9934 | 7,212,123 | -0.01(-1.40%) |
Jan 28, 2014 | 0.9880 | 1.013 | 0.9757 | 1.008 | 4,787,253 | +0.01(+1.22%) |
Jan 27, 2014 | 1.027 | 1.028 | 0.9767 | 0.9954 | 8,674,666 | -0.02(-1.91%) |
Jan 24, 2014 | 1.072 | 1.077 | 1.013 | 1.015 | 9,584,585 | -0.08(-7.02%) |
Jan 23, 2014 | 1.098 | 1.109 | 1.072 | 1.091 | 6,776,410 | -0.04(-3.40%) |
Jan 22, 2014 | 1.092 | 1.130 | 1.085 | 1.130 | 3,950,483 | +0.04(+3.42%) |
Jan 21, 2014 | 1.083 | 1.093 | 1.065 | 1.092 | 5,931,252 | +0.02(+1.97%) |
Jan 17, 2014 | 1.077 | 1.071 | 1.071 | 1.071 | 17,738,034 | -0.02(-1.72%) |
Jan 16, 2014 | 1.106 | 1.109 | 1.084 | 1.090 | 7,333,844 | -0.02(-1.67%) |
Jan 15, 2014 | 1.081 | 1.118 | 1.090 | 1.109 | 6,037,238 | +0.03(+2.53%) |
Jan 14, 2014 | 1.016 | 1.083 | 1.012 | 1.081 | 8,895,611 | +0.07(+6.87%) |
Jan 13, 2014 | 1.044 | 1.054 | 1.004 | 1.012 | 5,708,877 | -0.04(-3.56%) |
Jan 10, 2014 | 1.037 | 1.053 | 1.035 | 1.049 | 2,840,101 | +0.01(+1.22%) |
Jan 09, 2014 | 1.069 | 1.069 | 1.024 | 1.036 | 2,768,576 | -0.02(-2.12%) |
Jan 08, 2014 | 1.037 | 1.061 | 1.030 | 1.059 | 4,770,217 | +0.04(+4.41%) |
Jan 07, 2014 | 1.0000 | 1.018 | 0.9964 | 1.014 | 3,028,600 | +0.02(+2.33%) |
Jan 06, 2014 | 1.016 | 1.016 | 0.9866 | 0.9910 | 3,844,367 | -0.02(-1.89%) |
Jan 03, 2014 | 1.018 | 1.018 | 0.9952 | 1.010 | 4,528,075 | -0.00(-0.36%) |
Jan 02, 2014 | 1.041 | 1.041 | 1.003 | 1.014 | 7,960,528 | -0.05(-4.49%) |
Dec 31, 2013 | 1.042 | 1.061 | 1.061 | 1.061 | 20,468,962 | +0.03(+2.56%) |
Dec 30, 2013 | 1.022 | 1.041 | 1.022 | 1.035 | 2,943,746 | +0.01(+0.76%) |
Dec 27, 2013 | 1.033 | 1.039 | 1.025 | 1.027 | 2,264,915 | -0.00(-0.27%) |
Dec 26, 2013 | 1.026 | 1.034 | 1.020 | 1.030 | 4,588,155 | +0.01(+0.92%) |
Dec 24, 2013 | 1.016 | 1.027 | 1.010 | 1.021 | 2,223,171 | +0.01(+1.19%) |
Dec 23, 2013 | 1.002 | 1.012 | 0.9941 | 1.009 | 5,331,098 | +0.02(+2.48%) |
Dec 20, 2013 | 0.9597 | 0.9921 | 0.9597 | 0.9841 | 7,927,236 | +0.02(+2.55%) |
Dec 19, 2013 | 0.9757 | 0.9757 | 0.9469 | 0.9597 | 3,650,211 | -0.02(-1.79%) |
Dec 18, 2013 | 0.9601 | 0.9798 | 0.9157 | 0.9772 | 7,242,813 | +0.02(+1.99%) |
Dec 17, 2013 | 0.9292 | 0.9647 | 0.9292 | 0.9581 | 5,523,434 | +0.03(+3.11%) |
Dec 16, 2013 | 0.9126 | 0.9456 | 0.9126 | 0.9292 | 3,894,824 | +0.04(+4.03%) |
Dec 13, 2013 | 0.9074 | 0.9126 | 0.8874 | 0.8932 | 5,005,467 | -0.00(-0.53%) |
Dec 12, 2013 | 0.9185 | 0.9243 | 0.8946 | 0.8980 | 4,450,699 | -0.02(-2.52%) |
Dec 11, 2013 | 0.9528 | 0.9560 | 0.9174 | 0.9212 | 3,794,690 | -0.03(-2.95%) |
Dec 10, 2013 | 0.9541 | 0.9617 | 0.9392 | 0.9492 | 2,097,028 | -0.01(-0.85%) |
Dec 09, 2013 | 0.9655 | 0.9680 | 0.9524 | 0.9574 | 3,412,685 | +0.01(+0.78%) |
Dec 06, 2013 | 0.9598 | 0.9598 | 0.9397 | 0.9500 | 5,124,198 | +0.03(+3.45%) |
Dec 05, 2013 | 0.9135 | 0.9292 | 0.9117 | 0.9183 | 4,130,660 | +0.01(+0.66%) |
Dec 04, 2013 | 0.9201 | 0.9305 | 0.8935 | 0.9123 | 2,939,389 | -0.01(-1.26%) |
Dec 03, 2013 | 0.9085 | 0.9329 | 0.9066 | 0.9240 | 5,439,815 | +0.01(+1.03%) |
Dec 02, 2013 | 0.9277 | 0.9292 | 0.9109 | 0.9146 | 5,649,251 | -0.00(-0.54%) |
Nov 29, 2013 | 0.9228 | 0.9314 | 0.9169 | 0.9195 | 3,226,982 | -0.00(-0.02%) |
Nov 27, 2013 | 0.8986 | 0.9200 | 0.8923 | 0.9197 | 5,203,525 | +0.01(+1.30%) |
Nov 26, 2013 | 0.8991 | 0.9135 | 0.8875 | 0.9078 | 6,070,205 | +0.02(+2.57%) |
Nov 25, 2013 | 0.8929 | 0.8929 | 0.8686 | 0.8851 | 4,229,428 | -0.00(-0.35%) |
Nov 22, 2013 | 0.8834 | 0.8915 | 0.8749 | 0.8882 | 2,517,136 | +0.00(+0.17%) |
Nov 21, 2013 | 0.8506 | 0.8883 | 0.8502 | 0.8866 | 4,512,665 | +0.04(+5.34%) |
Nov 20, 2013 | 0.8577 | 0.8642 | 0.8353 | 0.8417 | 5,459,192 | -0.01(-1.49%) |
Nov 19, 2013 | 0.8903 | 0.8915 | 0.8522 | 0.8545 | 6,865,425 | -0.03(-3.49%) |
Nov 18, 2013 | 0.9135 | 0.9142 | 0.8800 | 0.8854 | 8,502,747 | -0.02(-2.70%) |
Nov 15, 2013 | 0.8975 | 0.9135 | 0.8820 | 0.9100 | 3,936,439 | +0.02(+1.89%) |
Nov 14, 2013 | 0.9051 | 0.9051 | 0.8874 | 0.8931 | 3,195,186 | +0.01(+1.40%) |
Nov 12, 2013 | 0.8582 | 0.8832 | 0.8582 | 0.8808 | 4,799,282 | +0.01(+1.67%) |
Nov 11, 2013 | 0.8586 | 0.8689 | 0.8508 | 0.8663 | 2,258,088 | -0.00(-0.07%) |
Nov 08, 2013 | 0.8354 | 0.8679 | 0.8305 | 0.8669 | 5,973,842 | +0.03(+3.32%) |
Nov 07, 2013 | 0.8877 | 0.8877 | 0.8353 | 0.8391 | 7,841,927 | -0.05(-5.75%) |
Nov 06, 2013 | 0.8934 | 0.8952 | 0.8745 | 0.8903 | 3,064,427 | +0.01(+1.12%) |
Nov 05, 2013 | 0.8686 | 0.8910 | 0.8586 | 0.8805 | 3,547,086 | -0.01(-0.90%) |
Nov 04, 2013 | 0.9014 | 0.9014 | 0.8832 | 0.8885 | 2,253,796 | -0.00(-0.19%) |
Nov 01, 2013 | 0.9072 | 0.9112 | 0.8812 | 0.8902 | 4,957,481 | -0.01(-1.09%) |
Oct 31, 2013 | 0.8872 | 0.9160 | 0.8860 | 0.9000 | 7,193,397 | +0.02(+1.70%) |
Oct 30, 2013 | 0.9029 | 0.9088 | 0.8741 | 0.8849 | 4,527,295 | -0.01(-1.47%) |
Oct 29, 2013 | 0.8689 | 0.8994 | 0.8689 | 0.8982 | 7,146,906 | +0.04(+4.40%) |
Oct 28, 2013 | 0.8453 | 0.8635 | 0.8373 | 0.8603 | 3,552,418 | +0.02(+2.06%) |
Oct 25, 2013 | 0.8414 | 0.8459 | 0.8337 | 0.8429 | 7,840,757 | +0.01(+1.11%) |
Oct 24, 2013 | 0.8280 | 0.8425 | 0.8280 | 0.8337 | 5,511,144 | +0.02(+2.44%) |
Oct 23, 2013 | 0.8628 | 0.8628 | 0.8016 | 0.8139 | 15,062,113 | -0.09(-9.88%) |
Oct 22, 2013 | 0.9146 | 0.9146 | 0.8875 | 0.9031 | 6,681,087 | -0.01(-0.66%) |
Oct 21, 2013 | 0.9058 | 0.9105 | 0.8966 | 0.9091 | 5,003,452 | +0.01(+1.18%) |
Oct 18, 2013 | 0.9023 | 0.9023 | 0.8774 | 0.8985 | 6,811,457 | +0.01(+0.67%) |
Oct 17, 2013 | 0.8605 | 0.8943 | 0.8472 | 0.8925 | 5,424,275 | +0.02(+2.11%) |
Oct 16, 2013 | 0.8554 | 0.8762 | 0.8512 | 0.8740 | 4,708,706 | +0.02(+2.84%) |
Oct 15, 2013 | 0.8732 | 0.8776 | 0.8459 | 0.8499 | 6,997,745 | -0.02(-2.56%) |
Oct 14, 2013 | 0.8319 | 0.8752 | 0.8305 | 0.8722 | 5,896,661 | +0.02(+1.96%) |
Oct 11, 2013 | 0.8382 | 0.8612 | 0.8297 | 0.8554 | 7,366,616 | +0.01(+0.93%) |
Oct 10, 2013 | 0.8173 | 0.8514 | 0.8148 | 0.8476 | 11,732,656 | +0.05(+6.80%) |
Oct 09, 2013 | 0.8043 | 0.8111 | 0.7676 | 0.7936 | 8,327,902 | -0.01(-1.28%) |
Oct 08, 2013 | 0.8457 | 0.8509 | 0.7942 | 0.8039 | 7,424,355 | -0.04(-4.76%) |
Oct 07, 2013 | 0.8368 | 0.8612 | 0.8274 | 0.8440 | 3,387,392 | -0.01(-1.49%) |
Oct 04, 2013 | 0.8380 | 0.8635 | 0.8380 | 0.8568 | 5,090,581 | +0.02(+2.24%) |
Oct 03, 2013 | 0.8394 | 0.8579 | 0.8117 | 0.8380 | 5,239,612 | -0.01(-0.80%) |
Oct 02, 2013 | 0.8263 | 0.8448 | 0.8263 | 0.8448 | 2,596,658 | -0.00(-0.18%) |