Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.744 | 6.751 | 6.660 | 6.702 | 26,677,082 | -0.08(-1.13%) |
Apr 29, 2014 | 6.747 | 6.861 | 6.737 | 6.779 | 23,133,108 | +0.07(+1.11%) |
Apr 28, 2014 | 6.768 | 6.770 | 6.622 | 6.705 | 34,044,348 | -0.01(-0.14%) |
Apr 25, 2014 | 6.793 | 6.807 | 6.693 | 6.714 | 23,041,554 | -0.10(-1.44%) |
Apr 24, 2014 | 6.784 | 6.873 | 6.733 | 6.812 | 43,897,312 | +0.05(+0.69%) |
Apr 23, 2014 | 6.635 | 6.819 | 6.616 | 6.765 | 41,297,908 | +0.13(+1.97%) |
Apr 22, 2014 | 6.644 | 6.695 | 6.551 | 6.635 | 26,557,118 | -0.01(-0.21%) |
Apr 21, 2014 | 6.539 | 6.664 | 6.535 | 6.649 | 31,288,856 | +0.08(+1.24%) |
Apr 17, 2014 | 6.411 | 6.567 | 6.567 | 6.567 | 43,883,368 | +0.16(+2.47%) |
Apr 16, 2014 | 6.376 | 6.411 | 6.318 | 6.409 | 28,617,648 | +0.07(+1.18%) |
Apr 15, 2014 | 6.211 | 6.367 | 6.199 | 6.334 | 40,202,184 | +0.10(+1.68%) |
Apr 14, 2014 | 6.148 | 6.269 | 6.117 | 6.229 | 34,330,912 | +0.13(+2.14%) |
Apr 11, 2014 | 6.129 | 6.162 | 6.078 | 6.099 | 31,252,580 | -0.07(-1.10%) |
Apr 10, 2014 | 6.117 | 6.257 | 6.050 | 6.166 | 44,484,176 | +0.04(+0.64%) |
Apr 09, 2014 | 6.074 | 6.130 | 6.025 | 6.127 | 38,537,848 | +0.06(+0.92%) |
Apr 08, 2014 | 6.044 | 6.124 | 6.034 | 6.071 | 35,610,108 | +0.04(+0.62%) |
Apr 07, 2014 | 6.174 | 6.174 | 5.985 | 6.034 | 41,000,524 | -0.14(-2.33%) |
Apr 04, 2014 | 6.209 | 6.262 | 6.116 | 6.178 | 35,294,072 | -0.01(-0.11%) |
Apr 03, 2014 | 6.139 | 6.264 | 6.139 | 6.185 | 42,025,116 | +0.04(+0.64%) |
Apr 02, 2014 | 6.076 | 6.216 | 6.062 | 6.146 | 35,955,084 | +0.07(+1.22%) |
Apr 01, 2014 | 5.974 | 6.078 | 5.962 | 6.071 | 30,896,778 | +0.12(+1.99%) |
Mar 31, 2014 | 5.976 | 5.976 | 5.839 | 5.953 | 30,378,926 | -0.01(-0.19%) |
Mar 28, 2014 | 6.020 | 6.037 | 5.913 | 5.965 | 28,448,300 | -0.03(-0.54%) |
Mar 27, 2014 | 5.774 | 6.004 | 5.762 | 5.997 | 58,535,380 | +0.23(+3.99%) |
Mar 26, 2014 | 5.876 | 5.913 | 5.765 | 5.767 | 32,730,420 | -0.10(-1.62%) |
Mar 25, 2014 | 5.779 | 5.869 | 5.766 | 5.862 | 36,449,524 | +0.12(+2.10%) |
Mar 24, 2014 | 5.748 | 5.827 | 5.725 | 5.742 | 36,502,120 | +0.01(+0.16%) |
Mar 21, 2014 | 5.769 | 5.809 | 5.714 | 5.732 | 32,712,938 | -0.00(-0.08%) |
Mar 20, 2014 | 5.704 | 5.742 | 5.632 | 5.737 | 32,114,386 | +0.00(+0.08%) |
Mar 19, 2014 | 5.811 | 5.827 | 5.716 | 5.732 | 22,533,438 | -0.07(-1.12%) |
Mar 18, 2014 | 5.748 | 5.808 | 5.724 | 5.797 | 25,776,836 | +0.06(+1.05%) |
Mar 17, 2014 | 5.869 | 5.913 | 5.721 | 5.737 | 43,998,308 | -0.08(-1.36%) |
Mar 14, 2014 | 5.844 | 5.881 | 5.797 | 5.816 | 27,129,494 | -0.04(-0.71%) |
Mar 13, 2014 | 5.834 | 5.916 | 5.800 | 5.858 | 66,086,144 | +0.02(+0.28%) |
Mar 12, 2014 | 5.827 | 5.867 | 5.788 | 5.841 | 26,090,402 | -0.03(-0.48%) |
Mar 11, 2014 | 5.967 | 5.979 | 5.841 | 5.869 | 29,694,324 | -0.09(-1.44%) |
Mar 10, 2014 | 5.995 | 6.002 | 5.930 | 5.955 | 30,476,134 | -0.05(-0.85%) |
Mar 07, 2014 | 5.960 | 6.013 | 5.930 | 6.006 | 25,837,862 | +0.08(+1.29%) |
Mar 06, 2014 | 5.923 | 5.955 | 5.886 | 5.930 | 29,935,882 | +0.00(+0.08%) |
Mar 05, 2014 | 5.976 | 6.013 | 5.897 | 5.925 | 49,709,400 | -0.04(-0.66%) |
Mar 04, 2014 | 6.002 | 6.006 | 5.893 | 5.965 | 41,347,100 | +0.02(+0.27%) |
Mar 03, 2014 | 5.974 | 6.095 | 5.927 | 5.948 | 43,655,920 | -0.07(-1.20%) |
Feb 28, 2014 | 6.004 | 6.107 | 5.985 | 6.020 | 48,721,868 | +0.00(+0.04%) |
Feb 27, 2014 | 5.944 | 6.039 | 5.894 | 6.018 | 42,552,864 | +0.07(+1.13%) |
Feb 26, 2014 | 6.064 | 6.064 | 5.751 | 5.951 | 119,469,496 | -0.31(-4.94%) |
Feb 25, 2014 | 6.320 | 6.329 | 6.209 | 6.260 | 44,548,220 | -0.08(-1.28%) |
Feb 24, 2014 | 6.248 | 6.380 | 6.174 | 6.341 | 50,140,880 | +0.17(+2.71%) |
Feb 21, 2014 | 6.216 | 6.257 | 6.152 | 6.174 | 29,060,108 | -0.02(-0.30%) |
Feb 20, 2014 | 6.127 | 6.222 | 6.111 | 6.192 | 32,815,238 | +0.06(+0.95%) |
Feb 19, 2014 | 6.006 | 6.202 | 5.995 | 6.134 | 53,920,616 | +0.13(+2.21%) |
Feb 18, 2014 | 5.874 | 6.051 | 5.851 | 6.002 | 61,031,584 | +0.16(+2.74%) |
Feb 14, 2014 | 5.814 | 5.841 | 5.841 | 5.841 | 33,417,298 | +0.04(+0.76%) |
Feb 13, 2014 | 5.728 | 5.834 | 5.686 | 5.797 | 36,641,472 | +0.05(+0.81%) |
Feb 12, 2014 | 5.795 | 5.832 | 5.735 | 5.751 | 32,066,550 | -0.02(-0.28%) |
Feb 11, 2014 | 5.744 | 5.851 | 5.728 | 5.767 | 40,374,252 | +0.03(+0.57%) |
Feb 10, 2014 | 5.695 | 5.825 | 5.593 | 5.735 | 73,233,384 | +0.02(+0.37%) |
Feb 07, 2014 | 5.667 | 5.714 | 5.558 | 5.714 | 67,138,696 | +0.04(+0.74%) |
Feb 06, 2014 | 5.944 | 5.944 | 5.588 | 5.672 | 155,354,352 | -0.42(-6.87%) |
Feb 05, 2014 | 6.192 | 6.199 | 6.004 | 6.090 | 46,286,156 | -0.08(-1.24%) |
Feb 04, 2014 | 6.125 | 6.295 | 6.118 | 6.167 | 57,920,828 | +0.13(+2.12%) |
Feb 03, 2014 | 6.239 | 6.274 | 6.002 | 6.039 | 43,798,120 | -0.21(-3.42%) |
Jan 31, 2014 | 6.227 | 6.346 | 6.167 | 6.253 | 33,696,496 | -0.02(-0.26%) |
Jan 30, 2014 | 6.315 | 6.362 | 6.246 | 6.269 | 26,344,642 | -0.04(-0.70%) |
Jan 29, 2014 | 6.185 | 6.400 | 6.123 | 6.313 | 49,139,824 | +0.10(+1.53%) |
Jan 28, 2014 | 6.076 | 6.239 | 6.067 | 6.218 | 29,651,304 | +0.17(+2.88%) |
Jan 27, 2014 | 6.236 | 6.236 | 5.983 | 6.044 | 42,440,704 | -0.20(-3.24%) |
Jan 24, 2014 | 6.192 | 6.283 | 6.129 | 6.246 | 44,746,832 | -0.00(-0.07%) |
Jan 23, 2014 | 6.299 | 6.343 | 6.204 | 6.250 | 43,589,680 | -0.05(-0.85%) |
Jan 22, 2014 | 6.236 | 6.325 | 6.229 | 6.304 | 39,137,364 | +0.16(+2.57%) |
Jan 21, 2014 | 6.018 | 6.155 | 6.006 | 6.146 | 40,848,936 | +0.23(+3.93%) |
Jan 17, 2014 | 6.027 | 5.913 | 5.913 | 5.913 | 37,063,000 | -0.11(-1.89%) |
Jan 16, 2014 | 5.934 | 6.053 | 5.934 | 6.027 | 37,030,728 | +0.11(+1.89%) |
Jan 15, 2014 | 5.955 | 5.992 | 5.895 | 5.916 | 40,648,576 | -0.04(-0.66%) |
Jan 14, 2014 | 5.874 | 5.972 | 5.869 | 5.955 | 29,975,704 | +0.11(+1.91%) |
Jan 13, 2014 | 5.951 | 6.034 | 5.818 | 5.844 | 54,557,384 | -0.11(-1.84%) |
Jan 10, 2014 | 5.940 | 5.970 | 5.884 | 5.954 | 24,581,318 | +0.02(+0.39%) |
Jan 09, 2014 | 5.998 | 6.051 | 5.896 | 5.930 | 42,585,392 | -0.06(-0.93%) |
Jan 08, 2014 | 6.065 | 6.065 | 5.933 | 5.986 | 42,812,808 | -0.11(-1.75%) |
Jan 07, 2014 | 6.002 | 6.145 | 5.988 | 6.092 | 38,585,368 | +0.03(+0.42%) |
Jan 06, 2014 | 6.139 | 6.143 | 6.014 | 6.067 | 33,611,084 | -0.05(-0.83%) |
Jan 03, 2014 | 6.171 | 6.187 | 6.048 | 6.118 | 33,993,416 | -0.05(-0.75%) |
Jan 02, 2014 | 6.268 | 6.303 | 6.125 | 6.164 | 30,334,124 | -0.12(-1.92%) |
Dec 31, 2013 | 6.271 | 6.285 | 6.285 | 6.285 | 27,891,526 | +0.02(+0.33%) |
Dec 30, 2013 | 6.380 | 6.442 | 6.255 | 6.264 | 28,244,810 | -0.10(-1.60%) |
Dec 27, 2013 | 6.417 | 6.421 | 6.347 | 6.366 | 16,790,450 | -0.05(-0.83%) |
Dec 26, 2013 | 6.387 | 6.419 | 6.299 | 6.419 | 25,738,524 | +0.03(+0.40%) |
Dec 24, 2013 | 6.331 | 6.412 | 6.304 | 6.394 | 8,747,995 | +0.04(+0.66%) |
Dec 23, 2013 | 6.317 | 6.414 | 6.310 | 6.352 | 25,912,674 | +0.07(+1.18%) |
Dec 20, 2013 | 6.319 | 6.343 | 6.271 | 6.278 | 36,568,660 | -0.02(-0.37%) |
Dec 19, 2013 | 6.153 | 6.326 | 6.148 | 6.301 | 39,972,996 | +0.13(+2.14%) |
Dec 18, 2013 | 6.174 | 6.190 | 6.072 | 6.169 | 48,205,468 | +0.06(+1.06%) |
Dec 17, 2013 | 6.183 | 6.253 | 6.088 | 6.104 | 45,798,164 | -0.09(-1.53%) |
Dec 16, 2013 | 6.255 | 6.296 | 6.178 | 6.199 | 26,012,174 | -0.05(-0.85%) |
Dec 13, 2013 | 6.183 | 6.264 | 6.127 | 6.252 | 24,237,692 | +0.06(+1.01%) |
Dec 12, 2013 | 6.141 | 6.222 | 6.133 | 6.190 | 23,663,110 | +0.07(+1.10%) |
Dec 11, 2013 | 6.208 | 6.218 | 6.102 | 6.123 | 27,673,924 | -0.09(-1.38%) |
Dec 10, 2013 | 6.116 | 6.275 | 6.116 | 6.208 | 33,747,564 | +0.10(+1.63%) |
Dec 09, 2013 | 6.143 | 6.160 | 6.083 | 6.109 | 32,576,734 | -0.02(-0.38%) |
Dec 06, 2013 | 6.306 | 6.331 | 6.088 | 6.132 | 45,017,136 | -0.13(-2.11%) |
Dec 05, 2013 | 6.268 | 6.292 | 6.222 | 6.264 | 38,092,968 | -0.01(-0.18%) |
Dec 04, 2013 | 6.252 | 6.312 | 6.234 | 6.275 | 33,834,400 | +0.02(+0.33%) |
Dec 03, 2013 | 6.167 | 6.266 | 6.182 | 6.255 | 33,062,642 | +0.05(+0.86%) |
Dec 02, 2013 | 6.250 | 6.303 | 6.178 | 6.201 | 44,234,828 | -0.02(-0.33%) |
Nov 29, 2013 | 6.167 | 6.257 | 6.106 | 6.222 | 20,996,792 | +0.05(+0.83%) |
Nov 27, 2013 | 6.067 | 6.197 | 6.025 | 6.171 | 58,067,064 | +0.08(+1.29%) |
Nov 26, 2013 | 6.062 | 6.132 | 6.032 | 6.092 | 21,023,366 | +0.01(+0.15%) |
Nov 25, 2013 | 6.097 | 6.125 | 5.970 | 6.083 | 30,245,976 | -0.01(-0.11%) |
Nov 22, 2013 | 6.095 | 6.162 | 6.000 | 6.090 | 28,502,478 | -0.01(-0.11%) |
Nov 21, 2013 | 5.951 | 6.148 | 5.947 | 6.097 | 42,168,012 | +0.18(+3.05%) |
Nov 20, 2013 | 5.905 | 5.986 | 5.896 | 5.916 | 33,075,718 | +0.06(+0.99%) |
Nov 19, 2013 | 5.877 | 5.912 | 5.803 | 5.859 | 53,454,244 | -0.03(-0.47%) |
Nov 18, 2013 | 6.007 | 6.025 | 5.861 | 5.886 | 39,946,912 | -0.11(-1.78%) |
Nov 15, 2013 | 6.037 | 6.062 | 5.950 | 5.993 | 32,358,088 | -0.02(-0.27%) |
Nov 14, 2013 | 6.002 | 6.053 | 5.951 | 6.009 | 33,939,588 | +0.01(+0.12%) |
Nov 13, 2013 | 5.896 | 6.004 | 5.870 | 6.002 | 51,720,196 | +0.09(+1.45%) |
Nov 12, 2013 | 5.965 | 5.991 | 5.891 | 5.916 | 35,358,228 | -0.03(-0.54%) |
Nov 11, 2013 | 5.965 | 5.977 | 5.910 | 5.949 | 37,019,052 | -0.00(-0.08%) |
Nov 08, 2013 | 5.903 | 6.038 | 5.903 | 5.954 | 44,570,856 | +0.07(+1.22%) |
Nov 07, 2013 | 6.083 | 6.109 | 5.833 | 5.882 | 84,881,056 | -0.19(-3.16%) |
Nov 06, 2013 | 6.600 | 6.611 | 6.032 | 6.074 | 133,507,568 | -0.44(-6.79%) |
Nov 05, 2013 | 6.660 | 6.676 | 6.514 | 6.516 | 40,342,124 | -0.16(-2.43%) |
Nov 04, 2013 | 6.484 | 6.729 | 6.472 | 6.678 | 51,377,240 | +0.19(+3.00%) |
Nov 01, 2013 | 6.461 | 6.507 | 6.380 | 6.484 | 29,200,156 | +0.01(+0.14%) |
Oct 31, 2013 | 6.528 | 6.546 | 6.407 | 6.475 | 27,324,402 | -0.04(-0.67%) |
Oct 30, 2013 | 6.567 | 6.634 | 6.431 | 6.519 | 33,810,824 | -0.04(-0.60%) |
Oct 29, 2013 | 6.542 | 6.600 | 6.530 | 6.558 | 25,989,508 | +0.04(+0.57%) |
Oct 28, 2013 | 6.544 | 6.593 | 6.508 | 6.521 | 30,762,324 | -0.07(-1.09%) |
Oct 25, 2013 | 6.576 | 6.644 | 6.519 | 6.593 | 35,681,220 | +0.02(+0.35%) |
Oct 24, 2013 | 6.403 | 6.641 | 6.326 | 6.569 | 54,157,288 | +0.25(+3.96%) |
Oct 23, 2013 | 6.486 | 6.493 | 6.301 | 6.319 | 46,888,904 | -0.21(-3.19%) |
Oct 22, 2013 | 6.468 | 6.553 | 6.421 | 6.528 | 46,892,116 | +0.03(+0.50%) |
Oct 21, 2013 | 6.553 | 6.648 | 6.470 | 6.495 | 38,363,592 | -0.05(-0.71%) |
Oct 18, 2013 | 6.602 | 6.625 | 6.494 | 6.542 | 109,445,368 | +0.14(+2.24%) |
Oct 17, 2013 | 6.352 | 6.433 | 6.311 | 6.398 | 39,077,388 | +0.02(+0.36%) |
Oct 16, 2013 | 6.197 | 6.394 | 6.178 | 6.375 | 54,439,744 | +0.24(+3.89%) |
Oct 15, 2013 | 6.120 | 6.264 | 6.088 | 6.136 | 37,071,688 | +0.01(+0.19%) |
Oct 14, 2013 | 6.079 | 6.152 | 6.055 | 6.125 | 22,075,628 | -0.00(-0.08%) |
Oct 11, 2013 | 6.051 | 6.189 | 6.018 | 6.130 | 29,500,664 | +0.01(+0.23%) |
Oct 10, 2013 | 6.079 | 6.136 | 6.055 | 6.116 | 27,694,930 | +0.12(+1.96%) |
Oct 09, 2013 | 5.984 | 6.057 | 5.920 | 5.998 | 43,768,160 | -0.01(-0.23%) |
Oct 08, 2013 | 6.070 | 6.123 | 6.007 | 6.012 | 38,866,212 | -0.05(-0.84%) |
Oct 07, 2013 | 6.037 | 6.132 | 6.026 | 6.063 | 24,462,708 | -0.05(-0.87%) |
Oct 04, 2013 | 6.060 | 6.155 | 6.017 | 6.116 | 18,357,676 | +0.07(+1.22%) |
Oct 03, 2013 | 6.021 | 6.063 | 5.968 | 6.042 | 24,917,012 | +0.00(+0.04%) |
Oct 02, 2013 | 6.056 | 6.074 | 5.961 | 6.040 | 26,198,992 | -0.02(-0.27%) |
Oct 01, 2013 | 5.961 | 6.134 | 5.961 | 6.056 | 23,472,754 | +0.08(+1.39%) |
Sep 30, 2013 | 5.982 | 5.999 | 5.915 | 5.973 | 29,189,982 | -0.08(-1.26%) |
Sep 27, 2013 | 6.053 | 6.094 | 6.017 | 6.049 | 25,520,704 | -0.05(-0.76%) |
Sep 26, 2013 | 6.139 | 6.148 | 6.017 | 6.095 | 28,336,228 | -0.02(-0.34%) |
Sep 25, 2013 | 6.093 | 6.157 | 6.085 | 6.116 | 30,836,986 | +0.03(+0.45%) |
Sep 24, 2013 | 6.095 | 6.153 | 6.037 | 6.088 | 28,627,408 | +0.00(+0.00%) |
Sep 23, 2013 | 6.120 | 6.148 | 6.070 | 6.088 | 25,752,806 | -0.05(-0.75%) |
Sep 20, 2013 | 6.224 | 6.254 | 6.123 | 6.134 | 44,321,680 | -0.07(-1.19%) |
Sep 19, 2013 | 6.296 | 6.337 | 6.194 | 6.208 | 32,767,004 | -0.09(-1.47%) |
Sep 18, 2013 | 6.266 | 6.335 | 6.204 | 6.300 | 38,857,044 | +0.03(+0.52%) |
Sep 17, 2013 | 6.141 | 6.294 | 6.134 | 6.268 | 47,600,096 | +0.15(+2.41%) |
Sep 16, 2013 | 6.206 | 6.217 | 6.109 | 6.120 | 41,842,400 | -0.03(-0.56%) |
Sep 13, 2013 | 6.210 | 6.247 | 6.132 | 6.155 | 41,606,476 | -0.06(-0.93%) |
Sep 12, 2013 | 6.215 | 6.245 | 6.132 | 6.213 | 55,932,760 | +0.01(+0.11%) |
Sep 11, 2013 | 6.093 | 6.298 | 6.086 | 6.206 | 67,502,880 | +0.13(+2.09%) |
Sep 10, 2013 | 6.111 | 6.123 | 6.010 | 6.079 | 54,641,184 | -0.01(-0.23%) |
Sep 09, 2013 | 6.024 | 6.116 | 6.024 | 6.093 | 41,096,796 | +0.09(+1.42%) |
Sep 06, 2013 | 6.049 | 6.088 | 5.984 | 6.007 | 33,444,348 | -0.03(-0.53%) |
Sep 05, 2013 | 6.042 | 6.056 | 6.005 | 6.040 | 39,467,016 | +0.01(+0.19%) |
Sep 04, 2013 | 6.021 | 6.043 | 6.000 | 6.028 | 25,798,268 | -0.01(-0.15%) |
Sep 03, 2013 | 6.017 | 6.095 | 6.005 | 6.037 | 31,567,422 | +0.08(+1.36%) |
Aug 30, 2013 | 5.994 | 6.003 | 5.940 | 5.957 | 30,023,324 | -0.03(-0.54%) |
Aug 29, 2013 | 6.079 | 6.079 | 5.945 | 5.989 | 41,626,356 | -0.09(-1.48%) |
Aug 28, 2013 | 6.005 | 6.107 | 5.991 | 6.079 | 32,971,414 | +0.07(+1.23%) |
Aug 27, 2013 | 6.026 | 6.083 | 5.987 | 6.005 | 36,277,864 | -0.08(-1.25%) |
Aug 26, 2013 | 6.074 | 6.146 | 6.058 | 6.081 | 45,776,816 | +0.03(+0.46%) |
Aug 23, 2013 | 5.906 | 6.060 | 5.860 | 6.053 | 54,081,708 | +0.17(+2.82%) |
Aug 22, 2013 | 5.846 | 5.924 | 5.801 | 5.887 | 29,824,854 | +0.06(+1.03%) |
Aug 21, 2013 | 5.689 | 5.885 | 5.689 | 5.827 | 47,109,944 | -0.00(-0.04%) |
Aug 20, 2013 | 5.717 | 5.885 | 5.714 | 5.830 | 48,238,444 | +0.11(+1.98%) |
Aug 19, 2013 | 5.903 | 5.903 | 5.710 | 5.717 | 39,451,912 | -0.05(-0.92%) |
Aug 16, 2013 | 5.756 | 5.839 | 5.738 | 5.770 | 63,543,456 | +0.00(+0.04%) |
Aug 15, 2013 | 5.698 | 5.788 | 5.661 | 5.767 | 38,847,692 | +0.02(+0.32%) |
Aug 14, 2013 | 5.770 | 5.790 | 5.744 | 5.749 | 41,744,876 | -0.03(-0.48%) |
Aug 13, 2013 | 5.781 | 5.823 | 5.756 | 5.777 | 39,219,812 | +0.00(+0.04%) |
Aug 12, 2013 | 5.744 | 5.832 | 5.742 | 5.774 | 28,783,636 | +0.00(+0.08%) |
Aug 09, 2013 | 5.777 | 5.815 | 5.735 | 5.770 | 40,515,856 | -0.00(-0.04%) |
Aug 08, 2013 | 5.774 | 5.813 | 5.689 | 5.772 | 40,602,560 | +0.04(+0.64%) |
Aug 07, 2013 | 5.735 | 5.747 | 5.628 | 5.735 | 72,333,848 | -0.07(-1.19%) |
Aug 06, 2013 | 5.880 | 5.906 | 5.736 | 5.804 | 46,727,828 | -0.08(-1.30%) |
Aug 05, 2013 | 5.753 | 5.917 | 5.721 | 5.880 | 47,123,300 | +0.12(+2.12%) |
Aug 02, 2013 | 5.737 | 5.839 | 5.712 | 5.758 | 87,317,352 | +0.00(+0.00%) |
Aug 01, 2013 | 5.553 | 5.816 | 5.543 | 5.758 | 152,332,464 | +0.38(+7.08%) |
Jul 31, 2013 | 5.345 | 5.433 | 5.331 | 5.377 | 68,790,544 | +0.06(+1.08%) |
Jul 30, 2013 | 5.253 | 5.322 | 5.223 | 5.320 | 44,062,740 | +0.07(+1.32%) |
Jul 29, 2013 | 5.246 | 5.269 | 5.218 | 5.250 | 30,219,874 | -0.02(-0.44%) |
Jul 26, 2013 | 5.179 | 5.276 | 5.156 | 5.273 | 36,501,080 | +0.06(+1.15%) |
Jul 25, 2013 | 5.123 | 5.225 | 5.106 | 5.213 | 32,809,112 | +0.09(+1.76%) |
Jul 24, 2013 | 5.165 | 5.202 | 5.098 | 5.123 | 24,678,978 | -0.03(-0.54%) |
Jul 23, 2013 | 5.172 | 5.225 | 5.147 | 5.151 | 23,364,890 | -0.02(-0.36%) |
Jul 22, 2013 | 5.193 | 5.211 | 5.126 | 5.170 | 41,811,572 | -0.04(-0.80%) |
Jul 19, 2013 | 5.174 | 5.213 | 5.100 | 5.211 | 33,391,388 | +0.06(+1.12%) |
Jul 18, 2013 | 5.045 | 5.188 | 5.045 | 5.153 | 35,217,716 | +0.12(+2.38%) |
Jul 17, 2013 | 5.031 | 5.063 | 5.003 | 5.033 | 23,737,974 | +0.01(+0.28%) |
Jul 16, 2013 | 4.978 | 5.057 | 4.978 | 5.020 | 28,999,416 | +0.02(+0.32%) |
Jul 15, 2013 | 4.923 | 5.024 | 4.889 | 5.003 | 38,179,012 | +0.10(+2.07%) |
Jul 12, 2013 | 4.916 | 4.960 | 4.872 | 4.902 | 20,356,148 | -0.01(-0.23%) |
Jul 11, 2013 | 4.987 | 4.997 | 4.863 | 4.913 | 29,953,788 | -0.01(-0.11%) |
Jul 10, 2013 | 4.861 | 4.988 | 4.861 | 4.919 | 36,162,488 | +0.06(+1.23%) |
Jul 09, 2013 | 4.817 | 4.873 | 4.801 | 4.859 | 39,513,000 | +0.05(+1.00%) |
Jul 08, 2013 | 4.863 | 4.882 | 4.804 | 4.811 | 27,348,450 | -0.03(-0.52%) |
Jul 05, 2013 | 4.852 | 4.882 | 4.795 | 4.836 | 35,622,280 | +0.01(+0.14%) |
Jul 03, 2013 | 4.806 | 4.866 | 4.790 | 4.829 | 32,448,538 | +0.02(+0.43%) |
Jul 02, 2013 | 4.774 | 4.836 | 4.754 | 4.808 | 28,477,128 | +0.03(+0.72%) |
Jul 01, 2013 | 4.703 | 4.792 | 4.665 | 4.774 | 32,254,108 | +0.09(+1.91%) |
Jun 28, 2013 | 4.707 | 4.728 | 4.629 | 4.684 | 51,665,740 | -0.05(-0.97%) |
Jun 27, 2013 | 4.703 | 4.804 | 4.703 | 4.730 | 67,773,272 | +0.05(+1.03%) |
Jun 26, 2013 | 4.615 | 4.751 | 4.615 | 4.682 | 56,370,724 | +0.13(+2.93%) |
Jun 25, 2013 | 4.553 | 4.578 | 4.507 | 4.549 | 34,765,316 | +0.04(+0.97%) |
Jun 24, 2013 | 4.558 | 4.572 | 4.493 | 4.505 | 45,108,524 | -0.14(-3.07%) |
Jun 21, 2013 | 4.650 | 4.670 | 4.551 | 4.647 | 47,514,484 | +0.03(+0.70%) |
Jun 20, 2013 | 4.719 | 4.719 | 4.562 | 4.615 | 57,902,720 | -0.17(-3.46%) |
Jun 19, 2013 | 4.882 | 4.928 | 4.778 | 4.781 | 35,594,404 | -0.10(-2.12%) |
Jun 18, 2013 | 4.845 | 4.914 | 4.836 | 4.884 | 31,401,430 | +0.05(+1.00%) |
Jun 17, 2013 | 4.801 | 4.868 | 4.801 | 4.836 | 46,847,000 | +0.08(+1.74%) |
Jun 14, 2013 | 4.831 | 4.893 | 4.712 | 4.753 | 48,318,512 | -0.07(-1.52%) |
Jun 13, 2013 | 4.829 | 4.854 | 4.783 | 4.827 | 79,383,272 | -0.02(-0.38%) |
Jun 12, 2013 | 4.942 | 4.946 | 4.813 | 4.845 | 51,725,832 | -0.05(-1.03%) |
Jun 11, 2013 | 4.974 | 4.974 | 4.893 | 4.896 | 57,842,676 | -0.14(-2.83%) |
Jun 10, 2013 | 5.075 | 5.086 | 4.997 | 5.038 | 44,280,736 | -0.02(-0.36%) |
Jun 07, 2013 | 5.006 | 5.089 | 4.953 | 5.057 | 32,277,286 | +0.08(+1.52%) |
Jun 06, 2013 | 4.946 | 4.983 | 4.870 | 4.981 | 53,157,396 | +0.03(+0.70%) |
Jun 05, 2013 | 4.976 | 4.992 | 4.912 | 4.946 | 55,459,732 | -0.05(-0.92%) |
Jun 04, 2013 | 5.093 | 5.121 | 4.942 | 4.992 | 57,244,120 | -0.11(-2.07%) |
Jun 03, 2013 | 5.052 | 5.102 | 4.965 | 5.098 | 52,946,272 | +0.08(+1.56%) |
May 31, 2013 | 5.211 | 5.222 | 5.020 | 5.020 | 101,179,000 | -0.16(-3.06%) |
May 30, 2013 | 5.188 | 5.222 | 5.132 | 5.178 | 67,180,728 | -0.01(-0.22%) |
May 29, 2013 | 5.061 | 5.254 | 5.061 | 5.190 | 67,770,360 | +0.10(+1.90%) |
May 28, 2013 | 5.034 | 5.125 | 5.017 | 5.093 | 68,104,216 | +0.11(+2.26%) |
May 24, 2013 | 4.939 | 4.985 | 4.861 | 4.981 | 46,582,768 | +0.00(+0.05%) |
May 23, 2013 | 4.792 | 5.006 | 4.726 | 4.978 | 92,387,176 | +0.13(+2.65%) |
May 22, 2013 | 4.896 | 4.971 | 4.815 | 4.850 | 114,063,936 | +0.06(+1.20%) |
May 21, 2013 | 4.820 | 4.873 | 4.784 | 4.792 | 54,229,980 | +0.01(+0.24%) |
May 20, 2013 | 4.700 | 4.861 | 4.659 | 4.781 | 64,774,320 | +0.12(+2.61%) |
May 17, 2013 | 4.599 | 4.693 | 4.574 | 4.659 | 42,469,304 | +0.09(+1.91%) |
May 16, 2013 | 4.652 | 4.673 | 4.546 | 4.572 | 71,317,040 | -0.18(-3.73%) |
May 15, 2013 | 4.753 | 4.772 | 4.705 | 4.749 | 31,832,580 | +0.02(+0.49%) |
May 13, 2013 | 4.631 | 4.739 | 4.611 | 4.726 | 84,068,592 | +0.09(+2.03%) |
May 10, 2013 | 4.489 | 4.654 | 4.434 | 4.631 | 49,500,660 | +0.13(+2.91%) |
May 09, 2013 | 4.408 | 4.542 | 4.401 | 4.500 | 46,966,764 | +0.09(+2.03%) |
May 08, 2013 | 4.411 | 4.468 | 4.395 | 4.411 | 43,375,840 | +0.01(+0.31%) |
May 07, 2013 | 4.470 | 4.493 | 4.349 | 4.397 | 41,929,080 | -0.07(-1.59%) |
May 06, 2013 | 4.420 | 4.489 | 4.397 | 4.468 | 41,871,652 | +0.04(+0.99%) |
May 03, 2013 | 4.418 | 4.459 | 4.381 | 4.424 | 47,937,612 | +0.02(+0.52%) |
May 02, 2013 | 4.415 | 4.457 | 4.333 | 4.401 | 39,515,132 | -0.01(-0.21%) |