Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 6.463 | 6.548 | 6.443 | 6.470 | 25,782,182 | +0.02(+0.32%) |
Sep 29, 2014 | 6.456 | 6.477 | 6.422 | 6.450 | 18,051,710 | -0.19(-2.87%) |
Sep 26, 2014 | 6.620 | 6.667 | 6.599 | 6.640 | 16,231,223 | +0.03(+0.52%) |
Sep 25, 2014 | 6.640 | 6.654 | 6.576 | 6.606 | 12,422,860 | -0.03(-0.51%) |
Sep 24, 2014 | 6.593 | 6.664 | 6.572 | 6.640 | 14,922,009 | +0.03(+0.52%) |
Sep 23, 2014 | 6.667 | 6.708 | 6.599 | 6.606 | 8,850,834 | -0.10(-1.52%) |
Sep 22, 2014 | 6.770 | 6.770 | 6.674 | 6.708 | 9,235,592 | -0.04(-0.61%) |
Sep 19, 2014 | 6.797 | 6.811 | 6.729 | 6.749 | 12,239,194 | -0.03(-0.50%) |
Sep 18, 2014 | 6.783 | 6.831 | 6.776 | 6.783 | 15,553,543 | +0.06(+0.91%) |
Sep 17, 2014 | 6.749 | 6.783 | 6.708 | 6.722 | 9,637,699 | +0.01(+0.20%) |
Sep 16, 2014 | 6.640 | 6.729 | 6.633 | 6.708 | 12,046,594 | +0.01(+0.20%) |
Sep 15, 2014 | 6.722 | 6.729 | 6.688 | 6.695 | 6,590,208 | -0.03(-0.41%) |
Sep 12, 2014 | 6.722 | 6.822 | 6.681 | 6.722 | 8,905,346 | +0.04(+0.61%) |
Sep 11, 2014 | 6.681 | 6.715 | 6.657 | 6.681 | 7,972,813 | -0.06(-0.91%) |
Sep 10, 2014 | 6.729 | 6.749 | 6.695 | 6.742 | 8,585,134 | -0.03(-0.50%) |
Sep 09, 2014 | 6.831 | 6.831 | 6.749 | 6.776 | 10,446,103 | -0.07(-1.00%) |
Sep 08, 2014 | 6.885 | 6.919 | 6.834 | 6.845 | 4,719,017 | -0.13(-1.86%) |
Sep 05, 2014 | 6.947 | 6.974 | 6.885 | 6.974 | 9,470,365 | +0.07(+1.09%) |
Sep 04, 2014 | 6.899 | 6.994 | 6.858 | 6.899 | 10,836,162 | +0.04(+0.60%) |
Sep 03, 2014 | 6.851 | 6.872 | 6.824 | 6.858 | 8,748,769 | +0.09(+1.31%) |
Sep 02, 2014 | 6.783 | 6.790 | 6.736 | 6.770 | 8,169,973 | +0.01(+0.20%) |
Aug 29, 2014 | 6.776 | 6.756 | 6.756 | 6.756 | 5,905,875 | -0.02(-0.30%) |
Aug 28, 2014 | 6.770 | 6.794 | 6.749 | 6.776 | 6,465,692 | -0.09(-1.29%) |
Aug 27, 2014 | 6.906 | 6.906 | 6.831 | 6.865 | 6,320,543 | +0.03(+0.40%) |
Aug 26, 2014 | 6.838 | 6.872 | 6.831 | 6.838 | 6,633,345 | +0.08(+1.21%) |
Aug 25, 2014 | 6.702 | 6.783 | 6.695 | 6.756 | 4,226,449 | +0.12(+1.74%) |
Aug 22, 2014 | 6.661 | 6.681 | 6.610 | 6.640 | 4,390,479 | -0.05(-0.81%) |
Aug 21, 2014 | 6.664 | 6.722 | 6.654 | 6.695 | 5,710,958 | +0.10(+1.44%) |
Aug 20, 2014 | 6.565 | 6.613 | 6.565 | 6.599 | 4,255,865 | -0.03(-0.41%) |
Aug 19, 2014 | 6.640 | 6.647 | 6.620 | 6.627 | 4,689,432 | -0.01(-0.10%) |
Aug 18, 2014 | 6.627 | 6.640 | 6.613 | 6.633 | 3,935,017 | +0.04(+0.62%) |
Aug 15, 2014 | 6.674 | 6.702 | 6.518 | 6.593 | 10,731,174 | +0.00(+0.00%) |
Aug 14, 2014 | 6.606 | 6.613 | 6.572 | 6.593 | 4,572,224 | -0.01(-0.10%) |
Aug 13, 2014 | 6.606 | 6.637 | 6.581 | 6.599 | 7,753,784 | +0.03(+0.41%) |
Aug 12, 2014 | 6.572 | 6.627 | 6.545 | 6.572 | 12,616,451 | +0.04(+0.63%) |
Aug 11, 2014 | 6.531 | 6.572 | 6.497 | 6.531 | 7,070,963 | -0.07(-1.03%) |
Aug 08, 2014 | 6.538 | 6.579 | 6.497 | 6.599 | 11,163,629 | +0.16(+2.43%) |
Aug 07, 2014 | 6.565 | 6.579 | 6.402 | 6.443 | 14,185,554 | -0.13(-1.97%) |
Aug 06, 2014 | 6.531 | 6.606 | 6.524 | 6.572 | 9,124,036 | +0.03(+0.42%) |
Aug 05, 2014 | 6.674 | 6.681 | 6.511 | 6.545 | 19,991,336 | -0.22(-3.32%) |
Aug 04, 2014 | 6.770 | 6.790 | 6.715 | 6.770 | 9,101,725 | +0.03(+0.40%) |
Aug 01, 2014 | 6.797 | 6.837 | 6.681 | 6.742 | 25,720,926 | -0.05(-0.70%) |
Jul 31, 2014 | 6.851 | 6.906 | 6.790 | 6.790 | 11,735,626 | -0.22(-3.11%) |
Jul 30, 2014 | 7.015 | 7.035 | 6.947 | 7.008 | 11,774,409 | +0.10(+1.48%) |
Jul 29, 2014 | 6.960 | 6.974 | 6.913 | 6.906 | 14,186,752 | -0.01(-0.20%) |
Jul 28, 2014 | 6.926 | 6.940 | 6.879 | 6.919 | 9,947,476 | -0.04(-0.59%) |
Jul 25, 2014 | 6.988 | 7.015 | 6.933 | 6.960 | 7,910,150 | +0.03(+0.39%) |
Jul 24, 2014 | 6.933 | 6.960 | 6.913 | 6.933 | 11,588,534 | +0.12(+1.80%) |
Jul 23, 2014 | 6.831 | 6.845 | 6.804 | 6.811 | 9,850,974 | -0.03(-0.40%) |
Jul 22, 2014 | 6.790 | 6.845 | 6.770 | 6.838 | 5,779,548 | +0.11(+1.62%) |
Jul 21, 2014 | 6.708 | 6.742 | 6.684 | 6.729 | 4,612,748 | -0.04(-0.60%) |
Jul 18, 2014 | 6.742 | 6.787 | 6.698 | 6.770 | 6,865,098 | +0.10(+1.43%) |
Jul 17, 2014 | 6.763 | 6.804 | 6.674 | 6.674 | 11,136,424 | -0.17(-2.49%) |
Jul 16, 2014 | 6.848 | 6.858 | 6.811 | 6.845 | 6,623,785 | +0.08(+1.21%) |
Jul 15, 2014 | 6.783 | 6.797 | 6.708 | 6.763 | 8,842,963 | -0.08(-1.19%) |
Jul 14, 2014 | 6.838 | 6.865 | 6.817 | 6.845 | 7,198,702 | +0.07(+1.11%) |
Jul 11, 2014 | 6.742 | 6.770 | 6.695 | 6.770 | 7,416,002 | +0.00(+0.00%) |
Jul 10, 2014 | 6.661 | 6.793 | 6.606 | 6.770 | 22,997,980 | -0.17(-2.51%) |
Jul 09, 2014 | 6.864 | 6.944 | 6.851 | 6.944 | 11,072,735 | +0.16(+2.36%) |
Jul 08, 2014 | 6.844 | 6.851 | 6.764 | 6.784 | 11,798,169 | -0.16(-2.31%) |
Jul 07, 2014 | 6.917 | 6.951 | 6.897 | 6.944 | 7,431,472 | -0.16(-2.26%) |
Jul 03, 2014 | 7.051 | 7.104 | 7.104 | 7.104 | 5,682,253 | +0.11(+1.53%) |
Jul 02, 2014 | 6.991 | 7.038 | 6.978 | 6.998 | 7,422,616 | -0.05(-0.76%) |
Jul 01, 2014 | 7.004 | 7.076 | 6.991 | 7.051 | 9,961,439 | +0.09(+1.34%) |
Jun 30, 2014 | 6.911 | 6.971 | 6.902 | 6.958 | 6,459,955 | +0.04(+0.58%) |
Jun 27, 2014 | 6.924 | 6.944 | 6.891 | 6.917 | 12,955,796 | -0.07(-1.05%) |
Jun 26, 2014 | 7.018 | 7.024 | 6.891 | 6.991 | 8,579,361 | +0.00(+0.00%) |
Jun 25, 2014 | 6.971 | 7.018 | 6.964 | 6.991 | 8,070,114 | -0.04(-0.57%) |
Jun 24, 2014 | 7.091 | 7.118 | 7.031 | 7.031 | 7,258,631 | -0.04(-0.57%) |
Jun 23, 2014 | 7.064 | 7.091 | 7.041 | 7.071 | 4,982,258 | +0.00(+0.00%) |
Jun 20, 2014 | 7.078 | 7.098 | 7.044 | 7.071 | 9,809,824 | -0.05(-0.75%) |
Jun 19, 2014 | 7.171 | 7.178 | 7.111 | 7.124 | 6,585,779 | +0.05(+0.76%) |
Jun 18, 2014 | 6.971 | 7.078 | 6.951 | 7.071 | 8,598,474 | +0.09(+1.24%) |
Jun 17, 2014 | 6.951 | 6.991 | 6.931 | 6.984 | 5,729,514 | -0.02(-0.29%) |
Jun 16, 2014 | 7.004 | 7.044 | 6.984 | 7.004 | 16,278,169 | -0.06(-0.85%) |
Jun 13, 2014 | 7.078 | 7.098 | 7.038 | 7.064 | 13,818,795 | +0.02(+0.28%) |
Jun 12, 2014 | 7.058 | 7.064 | 7.019 | 7.044 | 8,498,435 | +0.01(+0.09%) |
Jun 11, 2014 | 7.071 | 7.077 | 6.999 | 7.038 | 7,008,093 | -0.10(-1.40%) |
Jun 10, 2014 | 7.078 | 7.144 | 7.044 | 7.138 | 11,434,053 | +0.01(+0.19%) |
Jun 06, 2014 | 7.104 | 7.134 | 7.084 | 7.124 | 24,677,112 | +0.16(+2.30%) |
Jun 05, 2014 | 6.924 | 6.964 | 6.831 | 6.964 | 29,530,134 | +0.18(+2.66%) |
Jun 04, 2014 | 6.811 | 6.831 | 6.777 | 6.784 | 13,926,205 | -0.05(-0.68%) |
Jun 03, 2014 | 6.804 | 6.831 | 6.784 | 6.831 | 6,004,903 | +0.03(+0.39%) |
Jun 02, 2014 | 6.837 | 6.841 | 6.797 | 6.804 | 6,489,700 | -0.02(-0.29%) |
May 30, 2014 | 6.811 | 6.844 | 6.797 | 6.824 | 9,590,275 | +0.06(+0.89%) |
May 29, 2014 | 6.804 | 6.804 | 6.757 | 6.764 | 7,602,960 | -0.05(-0.78%) |
May 28, 2014 | 6.804 | 6.831 | 6.784 | 6.817 | 8,650,267 | +0.02(+0.29%) |
May 27, 2014 | 6.817 | 6.831 | 6.757 | 6.797 | 11,320,832 | +0.09(+1.39%) |
May 23, 2014 | 6.684 | 6.704 | 6.704 | 6.704 | 8,187,680 | +0.03(+0.40%) |
May 22, 2014 | 6.657 | 6.690 | 6.644 | 6.677 | 3,766,358 | -0.07(-0.99%) |
May 21, 2014 | 6.737 | 6.762 | 6.724 | 6.744 | 8,192,732 | +0.07(+1.00%) |
May 20, 2014 | 6.721 | 6.731 | 6.664 | 6.677 | 9,290,494 | +0.05(+0.70%) |
May 19, 2014 | 6.650 | 6.664 | 6.630 | 6.630 | 4,966,016 | -0.07(-1.00%) |
May 16, 2014 | 6.684 | 6.717 | 6.657 | 6.697 | 7,483,712 | +0.12(+1.83%) |
May 15, 2014 | 6.650 | 6.664 | 6.550 | 6.577 | 15,183,560 | -0.17(-2.48%) |
May 14, 2014 | 6.737 | 6.771 | 6.731 | 6.744 | 7,599,575 | +0.02(+0.30%) |
May 13, 2014 | 6.704 | 6.731 | 6.684 | 6.724 | 5,398,362 | +0.03(+0.40%) |
May 12, 2014 | 6.657 | 6.710 | 6.657 | 6.697 | 6,940,211 | +0.03(+0.50%) |
May 09, 2014 | 6.684 | 6.690 | 6.617 | 6.664 | 8,500,367 | -0.09(-1.29%) |
May 08, 2014 | 6.714 | 6.791 | 6.704 | 6.751 | 14,371,227 | +0.11(+1.61%) |
May 07, 2014 | 6.644 | 6.670 | 6.610 | 6.644 | 12,470,954 | +0.04(+0.61%) |
May 06, 2014 | 6.610 | 6.630 | 6.580 | 6.604 | 4,426,700 | -0.03(-0.40%) |
May 05, 2014 | 6.557 | 6.644 | 6.544 | 6.630 | 7,223,596 | +0.00(+0.00%) |
May 02, 2014 | 6.647 | 6.677 | 6.624 | 6.630 | 6,989,590 | -0.04(-0.60%) |
May 01, 2014 | 6.677 | 6.690 | 6.597 | 6.670 | 8,018,942 | +0.02(+0.30%) |
Apr 30, 2014 | 6.584 | 6.664 | 6.577 | 6.650 | 12,570,528 | +0.09(+1.43%) |
Apr 29, 2014 | 6.624 | 6.677 | 6.544 | 6.557 | 16,312,759 | +0.01(+0.20%) |
Apr 28, 2014 | 6.503 | 6.554 | 6.483 | 6.544 | 4,632,202 | +0.05(+0.82%) |
Apr 25, 2014 | 6.510 | 6.524 | 6.450 | 6.490 | 4,877,632 | -0.07(-1.12%) |
Apr 24, 2014 | 6.537 | 6.590 | 6.483 | 6.564 | 4,567,797 | +0.02(+0.31%) |
Apr 23, 2014 | 6.550 | 6.550 | 6.514 | 6.544 | 3,102,972 | -0.04(-0.61%) |
Apr 22, 2014 | 6.570 | 6.597 | 6.557 | 6.584 | 3,489,794 | +0.03(+0.41%) |
Apr 21, 2014 | 6.557 | 6.597 | 6.530 | 6.557 | 3,282,413 | +0.00(+0.00%) |
Apr 17, 2014 | 6.544 | 6.557 | 6.557 | 6.557 | 3,513,049 | +0.01(+0.20%) |
Apr 16, 2014 | 6.517 | 6.544 | 6.470 | 6.544 | 4,848,143 | +0.11(+1.77%) |
Apr 15, 2014 | 6.490 | 6.503 | 6.350 | 6.430 | 7,524,688 | -0.05(-0.82%) |
Apr 14, 2014 | 6.450 | 6.497 | 6.417 | 6.483 | 7,493,724 | +0.09(+1.36%) |
Apr 11, 2014 | 6.337 | 6.470 | 6.323 | 6.397 | 6,236,162 | +0.00(+0.00%) |
Apr 10, 2014 | 6.483 | 6.483 | 6.370 | 6.397 | 7,938,674 | -0.15(-2.24%) |
Apr 09, 2014 | 6.544 | 6.564 | 6.483 | 6.544 | 9,252,347 | +0.19(+2.96%) |
Apr 08, 2014 | 6.298 | 6.387 | 6.279 | 6.355 | 8,758,109 | +0.02(+0.30%) |
Apr 07, 2014 | 6.343 | 6.368 | 6.279 | 6.336 | 9,758,017 | +0.07(+1.12%) |
Apr 04, 2014 | 6.330 | 6.375 | 6.266 | 6.266 | 13,095,717 | -0.06(-0.91%) |
Apr 03, 2014 | 6.285 | 6.343 | 6.279 | 6.323 | 7,187,451 | +0.10(+1.54%) |
Apr 02, 2014 | 6.189 | 6.227 | 6.183 | 6.227 | 6,647,481 | -0.03(-0.51%) |
Apr 01, 2014 | 6.272 | 6.272 | 6.215 | 6.259 | 11,048,022 | +0.13(+2.09%) |
Mar 31, 2014 | 6.144 | 6.189 | 6.112 | 6.131 | 9,836,909 | +0.12(+2.02%) |
Mar 28, 2014 | 5.971 | 6.016 | 5.965 | 6.010 | 9,325,500 | +0.09(+1.51%) |
Mar 27, 2014 | 5.882 | 5.920 | 5.863 | 5.920 | 5,695,055 | +0.05(+0.87%) |
Mar 26, 2014 | 5.901 | 5.914 | 5.859 | 5.869 | 10,182,086 | +0.06(+0.99%) |
Mar 25, 2014 | 5.779 | 5.831 | 5.760 | 5.811 | 14,654,452 | +0.05(+0.89%) |
Mar 24, 2014 | 5.754 | 5.767 | 5.664 | 5.760 | 7,473,077 | +0.01(+0.22%) |
Mar 21, 2014 | 5.779 | 5.805 | 5.722 | 5.747 | 8,186,449 | -0.02(-0.33%) |
Mar 20, 2014 | 5.703 | 5.792 | 5.683 | 5.767 | 6,043,153 | +0.04(+0.78%) |
Mar 19, 2014 | 5.824 | 5.837 | 5.683 | 5.722 | 9,412,830 | -0.12(-2.08%) |
Mar 18, 2014 | 5.805 | 5.850 | 5.779 | 5.843 | 6,139,660 | +0.10(+1.67%) |
Mar 17, 2014 | 5.728 | 5.786 | 5.722 | 5.747 | 8,168,903 | +0.07(+1.24%) |
Mar 14, 2014 | 5.639 | 5.703 | 5.607 | 5.677 | 16,500,668 | -0.01(-0.22%) |
Mar 13, 2014 | 5.850 | 5.863 | 5.690 | 5.690 | 10,999,466 | -0.13(-2.20%) |
Mar 12, 2014 | 5.779 | 5.818 | 5.735 | 5.818 | 6,453,807 | -0.02(-0.33%) |
Mar 11, 2014 | 5.856 | 5.901 | 5.811 | 5.837 | 5,579,169 | -0.06(-0.98%) |
Mar 10, 2014 | 5.863 | 5.895 | 5.811 | 5.895 | 3,484,376 | +0.03(+0.44%) |
Mar 07, 2014 | 5.933 | 5.933 | 5.837 | 5.869 | 5,511,097 | -0.06(-1.08%) |
Mar 06, 2014 | 5.939 | 5.971 | 5.920 | 5.933 | 9,920,079 | +0.08(+1.31%) |
Mar 05, 2014 | 5.818 | 5.872 | 5.805 | 5.856 | 6,599,620 | +0.10(+1.78%) |
Mar 04, 2014 | 5.747 | 5.786 | 5.735 | 5.754 | 9,948,154 | +0.12(+2.16%) |
Mar 03, 2014 | 5.671 | 5.709 | 5.619 | 5.632 | 10,786,652 | -0.16(-2.76%) |
Feb 28, 2014 | 5.786 | 5.831 | 5.760 | 5.792 | 6,077,368 | +0.00(+0.00%) |
Feb 27, 2014 | 5.754 | 5.805 | 5.728 | 5.792 | 4,161,462 | +0.00(+0.00%) |
Feb 26, 2014 | 5.792 | 5.805 | 5.760 | 5.792 | 4,761,678 | -0.02(-0.33%) |
Feb 25, 2014 | 5.831 | 5.850 | 5.795 | 5.811 | 5,920,828 | -0.02(-0.33%) |
Feb 24, 2014 | 5.760 | 5.850 | 5.696 | 5.831 | 11,236,871 | +0.13(+2.36%) |
Feb 21, 2014 | 5.696 | 5.925 | 5.677 | 5.696 | 5,549,767 | -0.02(-0.34%) |
Feb 20, 2014 | 5.696 | 5.741 | 5.664 | 5.715 | 4,042,796 | +0.02(+0.34%) |
Feb 19, 2014 | 5.722 | 5.786 | 5.690 | 5.696 | 8,325,382 | -0.06(-1.00%) |
Feb 18, 2014 | 5.754 | 5.773 | 5.722 | 5.754 | 4,179,722 | +0.00(+0.00%) |
Feb 14, 2014 | 5.760 | 5.754 | 5.754 | 5.754 | 8,529,163 | +0.01(+0.11%) |
Feb 13, 2014 | 5.600 | 5.751 | 5.600 | 5.747 | 7,799,514 | +0.06(+1.13%) |
Feb 12, 2014 | 5.683 | 5.709 | 5.666 | 5.683 | 7,575,127 | -0.06(-1.11%) |
Feb 11, 2014 | 5.645 | 5.760 | 5.645 | 5.747 | 7,782,772 | +0.10(+1.70%) |
Feb 10, 2014 | 5.651 | 5.671 | 5.619 | 5.651 | 14,503,446 | -0.12(-2.11%) |
Feb 07, 2014 | 5.735 | 5.779 | 5.690 | 5.773 | 7,365,748 | +0.10(+1.81%) |
Feb 06, 2014 | 5.568 | 5.677 | 5.559 | 5.671 | 7,059,892 | +0.13(+2.43%) |
Feb 05, 2014 | 5.466 | 5.552 | 5.466 | 5.536 | 8,057,800 | +0.07(+1.29%) |
Feb 04, 2014 | 5.459 | 5.485 | 5.422 | 5.466 | 7,685,715 | +0.12(+2.15%) |
Feb 03, 2014 | 5.498 | 5.511 | 5.344 | 5.351 | 12,125,957 | -0.18(-3.24%) |
Jan 31, 2014 | 5.498 | 5.594 | 5.498 | 5.530 | 12,523,120 | -0.11(-1.93%) |
Jan 30, 2014 | 5.626 | 5.658 | 5.556 | 5.639 | 10,253,198 | +0.06(+1.15%) |
Jan 29, 2014 | 5.530 | 5.619 | 5.511 | 5.575 | 10,298,494 | -0.05(-0.91%) |
Jan 28, 2014 | 5.587 | 5.651 | 5.581 | 5.626 | 10,316,759 | +0.12(+2.21%) |
Jan 27, 2014 | 5.549 | 5.594 | 5.453 | 5.504 | 12,206,155 | -0.06(-1.04%) |
Jan 24, 2014 | 5.677 | 5.683 | 5.549 | 5.562 | 20,630,616 | -0.22(-3.87%) |
Jan 23, 2014 | 5.818 | 5.818 | 5.747 | 5.786 | 7,011,190 | +0.03(+0.44%) |
Jan 22, 2014 | 5.779 | 5.786 | 5.735 | 5.760 | 8,526,594 | -0.07(-1.21%) |
Jan 21, 2014 | 5.843 | 5.850 | 5.786 | 5.831 | 6,541,334 | -0.01(-0.11%) |
Jan 17, 2014 | 5.863 | 5.837 | 5.837 | 5.837 | 10,315,369 | -0.09(-1.51%) |
Jan 16, 2014 | 5.952 | 5.959 | 5.882 | 5.927 | 6,655,161 | -0.09(-1.49%) |
Jan 15, 2014 | 5.888 | 6.016 | 5.888 | 6.016 | 9,986,508 | +0.13(+2.17%) |
Jan 14, 2014 | 5.843 | 5.901 | 5.811 | 5.888 | 7,094,220 | +0.11(+1.88%) |
Jan 13, 2014 | 5.850 | 5.863 | 5.767 | 5.779 | 10,166,127 | -0.06(-1.10%) |
Jan 10, 2014 | 5.792 | 5.863 | 5.786 | 5.843 | 8,118,914 | +0.22(+3.93%) |
Jan 09, 2014 | 5.677 | 5.677 | 5.580 | 5.622 | 16,443,632 | -0.06(-0.97%) |
Jan 08, 2014 | 5.659 | 5.708 | 5.629 | 5.677 | 14,600,794 | +0.04(+0.65%) |
Jan 07, 2014 | 5.580 | 5.653 | 5.580 | 5.641 | 17,971,192 | +0.20(+3.59%) |
Jan 06, 2014 | 5.439 | 5.470 | 5.427 | 5.445 | 9,932,696 | +0.09(+1.71%) |
Jan 03, 2014 | 5.372 | 5.384 | 5.344 | 5.354 | 12,101,257 | -0.01(-0.11%) |
Jan 02, 2014 | 5.402 | 5.405 | 5.335 | 5.360 | 15,516,503 | -0.18(-3.31%) |
Dec 31, 2013 | 5.537 | 5.543 | 5.543 | 5.543 | 5,689,923 | +0.04(+0.67%) |
Dec 30, 2013 | 5.506 | 5.531 | 5.488 | 5.506 | 6,427,740 | +0.01(+0.11%) |
Dec 27, 2013 | 5.500 | 5.531 | 5.470 | 5.500 | 7,997,953 | +0.02(+0.45%) |
Dec 26, 2013 | 5.433 | 5.482 | 5.433 | 5.476 | 4,129,973 | +0.04(+0.79%) |
Dec 24, 2013 | 5.409 | 5.439 | 5.409 | 5.433 | 2,654,095 | +0.05(+0.91%) |
Dec 23, 2013 | 5.360 | 5.396 | 5.349 | 5.384 | 4,866,859 | +0.04(+0.80%) |
Dec 20, 2013 | 5.311 | 5.354 | 5.299 | 5.341 | 7,019,011 | +0.03(+0.58%) |
Dec 19, 2013 | 5.262 | 5.317 | 5.256 | 5.311 | 9,697,056 | +0.04(+0.81%) |
Dec 18, 2013 | 5.207 | 5.268 | 5.158 | 5.268 | 12,708,525 | +0.11(+2.13%) |
Dec 17, 2013 | 5.176 | 5.182 | 5.115 | 5.158 | 9,643,865 | -0.07(-1.29%) |
Dec 16, 2013 | 5.225 | 5.256 | 5.201 | 5.225 | 8,612,549 | +0.10(+1.91%) |
Dec 13, 2013 | 5.146 | 5.152 | 5.091 | 5.127 | 9,295,707 | +0.01(+0.12%) |
Dec 12, 2013 | 5.103 | 5.143 | 5.078 | 5.121 | 10,532,069 | -0.06(-1.18%) |
Dec 11, 2013 | 5.262 | 5.268 | 5.176 | 5.182 | 10,119,264 | -0.10(-1.85%) |
Dec 10, 2013 | 5.274 | 5.311 | 5.268 | 5.280 | 3,961,944 | -0.01(-0.12%) |
Dec 09, 2013 | 5.274 | 5.305 | 5.268 | 5.286 | 4,906,791 | +0.03(+0.58%) |
Dec 06, 2013 | 5.213 | 5.259 | 5.161 | 5.256 | 7,904,716 | +0.06(+1.06%) |
Dec 05, 2013 | 5.274 | 5.286 | 5.164 | 5.201 | 17,259,698 | -0.08(-1.50%) |
Dec 04, 2013 | 5.262 | 5.311 | 5.244 | 5.280 | 14,758,708 | -0.07(-1.26%) |
Dec 03, 2013 | 5.329 | 5.372 | 5.311 | 5.347 | 14,925,725 | -0.02(-0.46%) |
Dec 02, 2013 | 5.415 | 5.433 | 5.366 | 5.372 | 10,080,235 | -0.09(-1.68%) |
Nov 29, 2013 | 5.494 | 5.506 | 5.446 | 5.464 | 8,960,757 | +0.03(+0.56%) |
Nov 27, 2013 | 5.415 | 5.451 | 5.402 | 5.433 | 10,469,126 | +0.09(+1.60%) |
Nov 26, 2013 | 5.329 | 5.376 | 5.323 | 5.347 | 11,481,076 | +0.02(+0.34%) |
Nov 25, 2013 | 5.341 | 5.354 | 5.311 | 5.329 | 5,798,826 | -0.03(-0.57%) |
Nov 22, 2013 | 5.329 | 5.372 | 5.317 | 5.360 | 7,220,664 | +0.09(+1.74%) |
Nov 21, 2013 | 5.268 | 5.286 | 5.244 | 5.268 | 5,307,959 | +0.08(+1.53%) |
Nov 20, 2013 | 5.274 | 5.311 | 5.167 | 5.189 | 7,415,620 | -0.09(-1.74%) |
Nov 19, 2013 | 5.299 | 5.324 | 5.256 | 5.280 | 6,958,628 | -0.07(-1.37%) |
Nov 18, 2013 | 5.372 | 5.390 | 5.335 | 5.354 | 8,395,857 | +0.07(+1.27%) |
Nov 15, 2013 | 5.280 | 5.292 | 5.250 | 5.286 | 6,030,923 | +0.03(+0.58%) |
Nov 14, 2013 | 5.207 | 5.286 | 5.176 | 5.256 | 12,148,088 | -0.01(-0.23%) |
Nov 13, 2013 | 5.213 | 5.280 | 5.207 | 5.268 | 11,134,354 | -0.01(-0.12%) |
Nov 12, 2013 | 5.292 | 5.323 | 5.256 | 5.274 | 3,923,301 | -0.04(-0.80%) |
Nov 11, 2013 | 5.305 | 5.329 | 5.211 | 5.317 | 4,334,794 | +0.05(+0.93%) |
Nov 08, 2013 | 5.225 | 5.268 | 5.201 | 5.268 | 7,931,234 | +0.01(+0.23%) |
Nov 07, 2013 | 5.421 | 5.457 | 5.256 | 5.256 | 11,137,998 | -0.15(-2.72%) |
Nov 06, 2013 | 5.384 | 5.427 | 5.357 | 5.402 | 4,605,937 | +0.08(+1.49%) |
Nov 05, 2013 | 5.305 | 5.341 | 5.250 | 5.323 | 8,279,705 | -0.11(-2.02%) |
Nov 04, 2013 | 5.402 | 5.433 | 5.384 | 5.433 | 7,217,359 | +0.04(+0.68%) |
Nov 01, 2013 | 5.415 | 5.427 | 5.335 | 5.396 | 6,778,191 | -0.05(-0.90%) |
Oct 31, 2013 | 5.433 | 5.482 | 5.378 | 5.445 | 8,288,896 | +0.06(+1.14%) |
Oct 30, 2013 | 5.427 | 5.445 | 5.366 | 5.384 | 6,408,400 | -0.07(-1.23%) |
Oct 29, 2013 | 5.451 | 5.470 | 5.427 | 5.451 | 8,150,221 | +0.07(+1.25%) |
Oct 28, 2013 | 5.396 | 5.402 | 5.292 | 5.384 | 18,485,408 | -0.10(-1.78%) |
Oct 25, 2013 | 5.500 | 5.512 | 5.464 | 5.482 | 15,654,977 | -0.06(-0.99%) |
Oct 24, 2013 | 5.549 | 5.622 | 5.506 | 5.537 | 19,043,424 | +0.04(+0.78%) |
Oct 23, 2013 | 5.519 | 5.543 | 5.457 | 5.494 | 22,316,086 | -0.18(-3.12%) |
Oct 22, 2013 | 5.647 | 5.696 | 5.641 | 5.671 | 8,308,440 | +0.04(+0.65%) |
Oct 21, 2013 | 5.647 | 5.677 | 5.622 | 5.635 | 8,627,111 | -0.04(-0.75%) |
Oct 18, 2013 | 5.665 | 5.677 | 5.647 | 5.677 | 8,628,026 | +0.01(+0.22%) |
Oct 17, 2013 | 5.543 | 5.677 | 5.531 | 5.665 | 15,736,930 | +0.11(+2.04%) |
Oct 16, 2013 | 5.500 | 5.555 | 5.494 | 5.552 | 14,815,669 | +0.14(+2.66%) |
Oct 15, 2013 | 5.366 | 5.427 | 5.354 | 5.409 | 9,446,029 | +0.05(+0.91%) |
Oct 14, 2013 | 5.299 | 5.381 | 5.286 | 5.360 | 7,615,085 | +0.08(+1.50%) |
Oct 11, 2013 | 5.299 | 5.323 | 5.262 | 5.280 | 14,311,096 | -0.07(-1.26%) |
Oct 10, 2013 | 5.305 | 5.393 | 5.302 | 5.347 | 17,738,510 | +0.34(+6.89%) |
Oct 09, 2013 | 4.985 | 5.043 | 4.968 | 5.003 | 9,721,021 | +0.09(+1.89%) |
Oct 08, 2013 | 4.991 | 5.000 | 4.910 | 4.910 | 9,702,456 | -0.09(-1.86%) |
Oct 07, 2013 | 4.980 | 5.026 | 4.962 | 5.003 | 7,117,278 | -0.03(-0.58%) |
Oct 04, 2013 | 4.950 | 5.038 | 4.939 | 5.032 | 13,771,693 | +0.17(+3.46%) |
Oct 03, 2013 | 4.869 | 4.887 | 4.846 | 4.863 | 9,014,090 | -0.06(-1.18%) |
Oct 02, 2013 | 4.881 | 4.927 | 4.852 | 4.921 | 9,465,302 | +0.09(+1.93%) |