Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 3.534 | 3.572 | 3.469 | 3.518 | 79,010,080 | +0.01(+0.37%) |
Sep 29, 2014 | 3.411 | 3.531 | 3.405 | 3.505 | 58,709,888 | -0.01(-0.34%) |
Sep 26, 2014 | 3.443 | 3.534 | 3.425 | 3.517 | 75,965,528 | +0.11(+3.20%) |
Sep 25, 2014 | 3.601 | 3.615 | 3.404 | 3.408 | 109,068,376 | -0.23(-6.35%) |
Sep 24, 2014 | 3.532 | 3.641 | 3.500 | 3.639 | 59,731,280 | +0.11(+3.24%) |
Sep 23, 2014 | 3.511 | 3.573 | 3.502 | 3.524 | 51,642,668 | -0.03(-0.87%) |
Sep 22, 2014 | 3.630 | 3.630 | 3.508 | 3.555 | 55,472,584 | -0.10(-2.72%) |
Sep 19, 2014 | 3.712 | 3.712 | 3.612 | 3.654 | 56,467,196 | -0.01(-0.22%) |
Sep 18, 2014 | 3.616 | 3.664 | 3.604 | 3.663 | 40,759,796 | +0.08(+2.15%) |
Sep 17, 2014 | 3.564 | 3.631 | 3.521 | 3.585 | 58,177,404 | +0.02(+0.49%) |
Sep 16, 2014 | 3.437 | 3.586 | 3.428 | 3.568 | 65,027,944 | +0.09(+2.70%) |
Sep 15, 2014 | 3.591 | 3.593 | 3.444 | 3.474 | 65,832,460 | -0.11(-3.01%) |
Sep 12, 2014 | 3.627 | 3.629 | 3.546 | 3.582 | 58,279,112 | -0.06(-1.58%) |
Sep 11, 2014 | 3.597 | 3.641 | 3.556 | 3.639 | 61,129,368 | -0.00(-0.08%) |
Sep 10, 2014 | 3.572 | 3.648 | 3.546 | 3.642 | 37,102,540 | +0.08(+2.32%) |
Sep 09, 2014 | 3.648 | 3.689 | 3.537 | 3.559 | 66,290,752 | -0.09(-2.43%) |
Sep 08, 2014 | 3.629 | 3.675 | 3.598 | 3.648 | 36,325,984 | +0.02(+0.50%) |
Sep 05, 2014 | 3.591 | 3.633 | 3.535 | 3.630 | 42,657,712 | +0.06(+1.55%) |
Sep 04, 2014 | 3.610 | 3.664 | 3.547 | 3.574 | 42,055,980 | -0.01(-0.32%) |
Sep 03, 2014 | 3.675 | 3.677 | 3.565 | 3.586 | 42,344,072 | -0.06(-1.72%) |
Sep 02, 2014 | 3.646 | 3.651 | 3.604 | 3.648 | 32,945,310 | +0.03(+0.83%) |
Aug 29, 2014 | 3.603 | 3.618 | 3.618 | 3.618 | 26,780,386 | +0.04(+1.17%) |
Aug 28, 2014 | 3.555 | 3.590 | 3.541 | 3.576 | 33,252,216 | -0.01(-0.41%) |
Aug 27, 2014 | 3.593 | 3.602 | 3.569 | 3.591 | 18,810,406 | +0.00(+0.01%) |
Aug 26, 2014 | 3.593 | 3.600 | 3.564 | 3.591 | 21,380,414 | +0.01(+0.34%) |
Aug 25, 2014 | 3.591 | 3.607 | 3.552 | 3.578 | 34,828,644 | +0.04(+1.11%) |
Aug 22, 2014 | 3.526 | 3.566 | 3.505 | 3.539 | 39,388,120 | +0.01(+0.39%) |
Aug 21, 2014 | 3.511 | 3.528 | 3.492 | 3.525 | 34,796,380 | +0.02(+0.57%) |
Aug 20, 2014 | 3.493 | 3.524 | 3.485 | 3.505 | 36,252,160 | +0.00(+0.00%) |
Aug 19, 2014 | 3.470 | 3.509 | 3.464 | 3.505 | 40,354,256 | +0.06(+1.72%) |
Aug 18, 2014 | 3.417 | 3.454 | 3.406 | 3.446 | 40,684,964 | +0.08(+2.42%) |
Aug 15, 2014 | 3.372 | 3.389 | 3.275 | 3.365 | 79,991,616 | +0.05(+1.36%) |
Aug 14, 2014 | 3.280 | 3.321 | 3.269 | 3.319 | 52,800,964 | +0.05(+1.54%) |
Aug 13, 2014 | 3.209 | 3.271 | 3.202 | 3.269 | 41,646,700 | +0.10(+3.25%) |
Aug 12, 2014 | 3.162 | 3.193 | 3.120 | 3.166 | 46,590,224 | -0.01(-0.23%) |
Aug 11, 2014 | 3.151 | 3.201 | 3.147 | 3.173 | 38,114,736 | +0.06(+1.81%) |
Aug 08, 2014 | 3.068 | 3.121 | 3.026 | 3.117 | 63,776,496 | +0.07(+2.13%) |
Aug 07, 2014 | 3.121 | 3.141 | 3.019 | 3.052 | 78,779,048 | -0.03(-0.96%) |
Aug 06, 2014 | 3.029 | 3.137 | 3.022 | 3.082 | 61,119,628 | -0.01(-0.17%) |
Aug 05, 2014 | 3.125 | 3.149 | 3.045 | 3.087 | 85,137,728 | -0.07(-2.34%) |
Aug 04, 2014 | 3.118 | 3.197 | 3.083 | 3.161 | 73,784,168 | +0.06(+2.05%) |
Aug 01, 2014 | 3.114 | 3.164 | 3.036 | 3.097 | 88,438,720 | -0.04(-1.15%) |
Jul 31, 2014 | 3.253 | 3.269 | 3.118 | 3.134 | 71,118,480 | -0.20(-6.09%) |
Jul 30, 2014 | 3.351 | 3.370 | 3.297 | 3.337 | 55,183,580 | +0.04(+1.20%) |
Jul 29, 2014 | 3.335 | 3.357 | 3.288 | 3.297 | 40,603,960 | -0.02(-0.50%) |
Jul 28, 2014 | 3.319 | 3.339 | 3.238 | 3.314 | 47,114,496 | +0.00(+0.12%) |
Jul 25, 2014 | 3.303 | 3.325 | 3.259 | 3.310 | 47,588,452 | -0.04(-1.23%) |
Jul 24, 2014 | 3.380 | 3.391 | 3.336 | 3.351 | 44,862,680 | -0.01(-0.35%) |
Jul 23, 2014 | 3.331 | 3.373 | 3.316 | 3.363 | 52,415,068 | +0.06(+1.87%) |
Jul 22, 2014 | 3.284 | 3.313 | 3.272 | 3.301 | 54,944,772 | +0.06(+1.98%) |
Jul 21, 2014 | 3.226 | 3.252 | 3.193 | 3.237 | 48,579,844 | -0.01(-0.36%) |
Jul 18, 2014 | 3.155 | 3.254 | 3.139 | 3.249 | 59,940,136 | +0.15(+4.73%) |
Jul 17, 2014 | 3.204 | 3.239 | 3.071 | 3.102 | 82,269,568 | -0.13(-3.99%) |
Jul 16, 2014 | 3.263 | 3.272 | 3.221 | 3.231 | 54,404,368 | +0.04(+1.13%) |
Jul 15, 2014 | 3.242 | 3.251 | 3.124 | 3.195 | 75,909,440 | -0.03(-1.05%) |
Jul 14, 2014 | 3.210 | 3.248 | 3.196 | 3.228 | 54,834,920 | +0.06(+1.91%) |
Jul 11, 2014 | 3.132 | 3.169 | 3.106 | 3.168 | 62,369,160 | +0.05(+1.74%) |
Jul 10, 2014 | 3.022 | 3.148 | 3.009 | 3.114 | 63,135,660 | -0.03(-0.94%) |
Jul 09, 2014 | 3.097 | 3.149 | 3.070 | 3.143 | 70,113,216 | +0.07(+2.26%) |
Jul 08, 2014 | 3.170 | 3.175 | 3.033 | 3.074 | 77,689,216 | -0.11(-3.49%) |
Jul 07, 2014 | 3.204 | 3.217 | 3.170 | 3.185 | 44,950,376 | -0.03(-0.96%) |
Jul 03, 2014 | 3.187 | 3.216 | 3.216 | 3.216 | 33,115,214 | +0.06(+1.92%) |
Jul 02, 2014 | 3.147 | 3.171 | 3.138 | 3.155 | 41,892,148 | +0.01(+0.39%) |
Jul 01, 2014 | 3.071 | 3.166 | 3.069 | 3.143 | 33,832,480 | +0.10(+3.36%) |
Jun 30, 2014 | 3.024 | 3.064 | 3.016 | 3.041 | 27,799,492 | +0.02(+0.74%) |
Jun 27, 2014 | 2.977 | 3.027 | 2.975 | 3.018 | 37,839,064 | +0.03(+0.99%) |
Jun 26, 2014 | 2.989 | 2.989 | 2.918 | 2.989 | 44,846,228 | +0.01(+0.27%) |
Jun 25, 2014 | 2.906 | 2.997 | 2.905 | 2.981 | 43,278,828 | +0.05(+1.84%) |
Jun 24, 2014 | 2.935 | 3.008 | 2.902 | 2.927 | 82,106,384 | -0.01(-0.28%) |
Jun 23, 2014 | 2.931 | 2.938 | 2.910 | 2.935 | 35,562,176 | +0.00(+0.11%) |
Jun 20, 2014 | 2.928 | 2.943 | 2.911 | 2.932 | 29,001,994 | +0.01(+0.36%) |
Jun 19, 2014 | 2.943 | 2.948 | 2.885 | 2.921 | 54,278,960 | -0.01(-0.39%) |
Jun 18, 2014 | 2.892 | 2.941 | 2.839 | 2.933 | 58,090,760 | +0.05(+1.82%) |
Jun 17, 2014 | 2.872 | 2.904 | 2.856 | 2.880 | 48,992,100 | +0.00(+0.14%) |
Jun 16, 2014 | 2.857 | 2.901 | 2.835 | 2.876 | 46,061,664 | +0.01(+0.37%) |
Jun 13, 2014 | 2.883 | 2.890 | 2.833 | 2.866 | 36,902,964 | +0.02(+0.69%) |
Jun 12, 2014 | 2.905 | 2.914 | 2.813 | 2.846 | 61,810,032 | -0.08(-2.62%) |
Jun 11, 2014 | 2.894 | 2.936 | 2.888 | 2.922 | 49,693,300 | -0.00(-0.15%) |
Jun 10, 2014 | 2.902 | 2.929 | 2.893 | 2.927 | 37,236,752 | +0.01(+0.39%) |
Jun 06, 2014 | 2.903 | 2.918 | 2.883 | 2.916 | 40,593,264 | +0.05(+1.62%) |
Jun 05, 2014 | 2.805 | 2.884 | 2.776 | 2.869 | 90,232,720 | +0.07(+2.60%) |
Jun 04, 2014 | 2.745 | 2.810 | 2.733 | 2.796 | 53,939,168 | +0.03(+1.06%) |
Jun 03, 2014 | 2.743 | 2.780 | 2.733 | 2.767 | 48,616,180 | -0.00(-0.15%) |
Jun 02, 2014 | 2.789 | 2.791 | 2.718 | 2.771 | 51,821,004 | -0.01(-0.25%) |
May 30, 2014 | 2.781 | 2.792 | 2.735 | 2.778 | 58,103,552 | -0.00(-0.09%) |
May 29, 2014 | 2.756 | 2.781 | 2.739 | 2.781 | 44,695,220 | +0.06(+2.03%) |
May 28, 2014 | 2.749 | 2.761 | 2.719 | 2.725 | 60,685,588 | -0.03(-0.95%) |
May 27, 2014 | 2.689 | 2.752 | 2.681 | 2.751 | 60,657,892 | +0.10(+3.76%) |
May 23, 2014 | 2.605 | 2.652 | 2.652 | 2.652 | 48,748,800 | +0.04(+1.64%) |
May 22, 2014 | 2.569 | 2.614 | 2.558 | 2.609 | 49,934,904 | +0.05(+1.84%) |
May 21, 2014 | 2.503 | 2.565 | 2.500 | 2.562 | 63,280,836 | +0.07(+2.82%) |
May 20, 2014 | 2.516 | 2.542 | 2.460 | 2.491 | 83,109,080 | -0.03(-1.10%) |
May 19, 2014 | 2.444 | 2.529 | 2.433 | 2.519 | 61,755,724 | +0.05(+2.14%) |
May 16, 2014 | 2.426 | 2.471 | 2.379 | 2.466 | 73,249,400 | +0.05(+1.86%) |
May 15, 2014 | 2.476 | 2.489 | 2.373 | 2.421 | 103,210,672 | -0.06(-2.31%) |
May 14, 2014 | 2.495 | 2.523 | 2.461 | 2.478 | 50,474,488 | -0.04(-1.49%) |
May 13, 2014 | 2.520 | 2.546 | 2.502 | 2.516 | 60,268,200 | +0.01(+0.21%) |
May 12, 2014 | 2.437 | 2.514 | 2.430 | 2.511 | 65,249,380 | +0.12(+4.87%) |
May 09, 2014 | 2.364 | 2.399 | 2.317 | 2.394 | 80,180,216 | +0.03(+1.17%) |
May 08, 2014 | 2.351 | 2.453 | 2.334 | 2.366 | 112,162,768 | -0.01(-0.34%) |
May 07, 2014 | 2.414 | 2.418 | 2.291 | 2.374 | 134,043,040 | -0.02(-0.90%) |
May 06, 2014 | 2.481 | 2.485 | 2.393 | 2.396 | 82,730,520 | -0.10(-3.87%) |
May 05, 2014 | 2.411 | 2.494 | 2.393 | 2.492 | 59,329,060 | +0.03(+1.42%) |
May 02, 2014 | 2.491 | 2.507 | 2.437 | 2.457 | 77,878,176 | -0.01(-0.49%) |
May 01, 2014 | 2.459 | 2.509 | 2.439 | 2.470 | 73,577,136 | +0.02(+0.90%) |
Apr 30, 2014 | 2.396 | 2.453 | 2.374 | 2.448 | 94,055,888 | +0.02(+0.89%) |
Apr 29, 2014 | 2.392 | 2.440 | 2.358 | 2.426 | 124,710,104 | +0.05(+2.21%) |
Apr 28, 2014 | 2.380 | 2.422 | 2.260 | 2.374 | 246,716,816 | +0.03(+1.07%) |
Apr 25, 2014 | 2.422 | 2.430 | 2.331 | 2.348 | 125,447,088 | -0.12(-4.83%) |
Apr 24, 2014 | 2.517 | 2.517 | 2.388 | 2.467 | 128,366,528 | +0.07(+2.95%) |
Apr 23, 2014 | 2.462 | 2.464 | 2.393 | 2.397 | 65,119,812 | -0.07(-2.72%) |
Apr 22, 2014 | 2.428 | 2.480 | 2.418 | 2.464 | 76,875,992 | +0.06(+2.45%) |
Apr 21, 2014 | 2.370 | 2.405 | 2.337 | 2.405 | 73,867,440 | +0.05(+2.27%) |
Apr 17, 2014 | 2.327 | 2.352 | 2.352 | 2.352 | 90,505,024 | +0.00(+0.05%) |
Apr 16, 2014 | 2.321 | 2.352 | 2.265 | 2.350 | 128,650,000 | +0.09(+3.88%) |
Apr 15, 2014 | 2.262 | 2.300 | 2.122 | 2.263 | 287,680,032 | +0.02(+1.00%) |
Apr 14, 2014 | 2.245 | 2.275 | 2.179 | 2.240 | 144,036,816 | +0.05(+2.25%) |
Apr 11, 2014 | 2.208 | 2.293 | 2.175 | 2.191 | 108,581,920 | -0.08(-3.49%) |
Apr 10, 2014 | 2.506 | 2.507 | 2.249 | 2.270 | 164,987,216 | -0.23(-9.23%) |
Apr 09, 2014 | 2.404 | 2.505 | 2.386 | 2.501 | 113,692,552 | +0.12(+5.13%) |
Apr 08, 2014 | 2.323 | 2.387 | 2.298 | 2.379 | 124,630,976 | +0.06(+2.79%) |
Apr 07, 2014 | 2.339 | 2.402 | 2.266 | 2.315 | 160,154,384 | -0.07(-3.00%) |
Apr 04, 2014 | 2.638 | 2.649 | 2.363 | 2.386 | 190,111,088 | -0.21(-7.94%) |
Apr 03, 2014 | 2.663 | 2.674 | 2.545 | 2.592 | 81,683,848 | -0.06(-2.36%) |
Apr 02, 2014 | 2.668 | 2.674 | 2.618 | 2.655 | 83,514,096 | +0.02(+0.79%) |
Apr 01, 2014 | 2.539 | 2.637 | 2.536 | 2.634 | 91,131,872 | +0.14(+5.42%) |
Mar 31, 2014 | 2.505 | 2.550 | 2.497 | 2.498 | 83,065,688 | +0.05(+1.99%) |
Mar 28, 2014 | 2.458 | 2.529 | 2.429 | 2.450 | 85,285,728 | +0.02(+0.65%) |
Mar 27, 2014 | 2.468 | 2.500 | 2.394 | 2.434 | 103,504,992 | -0.04(-1.77%) |
Mar 26, 2014 | 2.615 | 2.631 | 2.476 | 2.478 | 103,119,056 | -0.10(-3.80%) |
Mar 25, 2014 | 2.593 | 2.640 | 2.513 | 2.576 | 88,361,824 | +0.02(+0.92%) |
Mar 24, 2014 | 2.650 | 2.655 | 2.481 | 2.552 | 136,362,368 | -0.07(-2.52%) |
Mar 21, 2014 | 2.762 | 2.769 | 2.606 | 2.618 | 101,689,744 | -0.10(-3.67%) |
Mar 20, 2014 | 2.671 | 2.742 | 2.654 | 2.718 | 44,895,480 | +0.02(+0.78%) |
Mar 19, 2014 | 2.744 | 2.752 | 2.643 | 2.696 | 69,896,256 | -0.05(-1.65%) |
Mar 18, 2014 | 2.655 | 2.750 | 2.653 | 2.742 | 57,906,884 | +0.10(+3.60%) |
Mar 17, 2014 | 2.626 | 2.685 | 2.623 | 2.646 | 59,880,864 | +0.07(+2.67%) |
Mar 14, 2014 | 2.603 | 2.640 | 2.574 | 2.578 | 54,994,352 | -0.05(-2.05%) |
Mar 13, 2014 | 2.779 | 2.782 | 2.595 | 2.632 | 96,109,632 | -0.12(-4.25%) |
Mar 12, 2014 | 2.682 | 2.753 | 2.651 | 2.748 | 55,673,268 | +0.03(+1.12%) |
Mar 11, 2014 | 2.774 | 2.794 | 2.694 | 2.718 | 61,344,116 | -0.03(-1.24%) |
Mar 10, 2014 | 2.742 | 2.758 | 2.700 | 2.752 | 38,725,288 | +0.01(+0.21%) |
Mar 07, 2014 | 2.816 | 2.822 | 2.705 | 2.746 | 67,934,080 | -0.04(-1.43%) |
Mar 06, 2014 | 2.813 | 2.821 | 2.758 | 2.786 | 47,474,616 | -0.01(-0.38%) |
Mar 05, 2014 | 2.787 | 2.810 | 2.769 | 2.797 | 39,364,064 | +0.02(+0.82%) |
Mar 04, 2014 | 2.757 | 2.787 | 2.751 | 2.774 | 55,842,144 | +0.11(+4.03%) |
Mar 03, 2014 | 2.652 | 2.692 | 2.599 | 2.667 | 81,231,904 | -0.06(-2.19%) |
Feb 28, 2014 | 2.741 | 2.788 | 2.660 | 2.726 | 70,277,960 | -0.01(-0.50%) |
Feb 27, 2014 | 2.690 | 2.749 | 2.678 | 2.740 | 45,005,916 | +0.05(+1.97%) |
Feb 26, 2014 | 2.720 | 2.742 | 2.657 | 2.687 | 42,376,504 | -0.01(-0.33%) |
Feb 25, 2014 | 2.717 | 2.733 | 2.671 | 2.696 | 47,517,656 | -0.01(-0.36%) |
Feb 24, 2014 | 2.674 | 2.742 | 2.667 | 2.706 | 50,946,332 | +0.05(+1.76%) |
Feb 21, 2014 | 2.698 | 2.710 | 2.654 | 2.659 | 43,035,180 | -0.01(-0.52%) |
Feb 20, 2014 | 2.641 | 2.689 | 2.609 | 2.673 | 52,532,340 | +0.04(+1.45%) |
Feb 19, 2014 | 2.678 | 2.696 | 2.621 | 2.635 | 69,959,520 | -0.06(-2.19%) |
Feb 18, 2014 | 2.666 | 2.708 | 2.648 | 2.694 | 35,505,876 | +0.04(+1.56%) |
Feb 14, 2014 | 2.641 | 2.652 | 2.652 | 2.652 | 48,615,980 | +0.01(+0.29%) |
Feb 13, 2014 | 2.523 | 2.645 | 2.522 | 2.645 | 54,566,288 | +0.07(+2.57%) |
Feb 12, 2014 | 2.582 | 2.598 | 2.558 | 2.578 | 55,408,324 | +0.01(+0.48%) |
Feb 11, 2014 | 2.496 | 2.581 | 2.489 | 2.566 | 60,184,744 | +0.08(+3.42%) |
Feb 10, 2014 | 2.438 | 2.485 | 2.433 | 2.481 | 42,617,888 | +0.04(+1.84%) |
Feb 07, 2014 | 2.354 | 2.444 | 2.335 | 2.437 | 57,444,828 | +0.12(+5.31%) |
Feb 06, 2014 | 2.251 | 2.324 | 2.248 | 2.314 | 37,871,300 | +0.09(+3.83%) |
Feb 05, 2014 | 2.226 | 2.254 | 2.155 | 2.228 | 55,587,132 | -0.02(-0.92%) |
Feb 04, 2014 | 2.233 | 2.274 | 2.214 | 2.249 | 46,433,724 | +0.04(+1.95%) |
Feb 03, 2014 | 2.350 | 2.383 | 2.182 | 2.206 | 94,163,768 | -0.16(-6.63%) |
Jan 31, 2014 | 2.302 | 2.397 | 2.296 | 2.363 | 43,341,668 | -0.02(-0.70%) |
Jan 30, 2014 | 2.341 | 2.406 | 2.333 | 2.379 | 59,569,804 | +0.12(+5.27%) |
Jan 29, 2014 | 2.272 | 2.323 | 2.243 | 2.260 | 69,847,976 | -0.07(-3.15%) |
Jan 28, 2014 | 2.298 | 2.340 | 2.289 | 2.334 | 56,060,012 | -0.00(-0.03%) |
Jan 27, 2014 | 2.407 | 2.419 | 2.285 | 2.335 | 90,542,016 | -0.07(-2.91%) |
Jan 24, 2014 | 2.518 | 2.531 | 2.404 | 2.404 | 76,342,096 | -0.15(-5.93%) |
Jan 23, 2014 | 2.560 | 2.561 | 2.505 | 2.556 | 132,256,328 | -0.03(-1.20%) |
Jan 22, 2014 | 2.583 | 2.602 | 2.561 | 2.587 | 40,026,552 | +0.02(+0.93%) |
Jan 21, 2014 | 2.555 | 2.568 | 2.501 | 2.563 | 45,024,608 | +0.06(+2.24%) |
Jan 17, 2014 | 2.528 | 2.507 | 2.507 | 2.507 | 86,557,400 | -0.05(-1.78%) |
Jan 16, 2014 | 2.544 | 2.562 | 2.531 | 2.552 | 36,118,776 | +0.01(+0.21%) |
Jan 15, 2014 | 2.489 | 2.565 | 2.513 | 2.547 | 61,759,364 | +0.06(+2.34%) |
Jan 14, 2014 | 2.379 | 2.494 | 2.378 | 2.489 | 70,662,536 | +0.13(+5.72%) |
Jan 13, 2014 | 2.454 | 2.479 | 2.327 | 2.354 | 88,632,056 | -0.11(-4.45%) |
Jan 10, 2014 | 2.459 | 2.472 | 2.404 | 2.464 | 61,481,924 | +0.02(+1.00%) |
Jan 09, 2014 | 2.491 | 2.494 | 2.416 | 2.439 | 54,090,160 | -0.03(-1.03%) |
Jan 08, 2014 | 2.450 | 2.486 | 2.435 | 2.465 | 47,737,224 | +0.02(+0.75%) |
Jan 07, 2014 | 2.416 | 2.460 | 2.403 | 2.447 | 47,235,864 | +0.06(+2.59%) |
Jan 06, 2014 | 2.412 | 2.420 | 2.357 | 2.385 | 64,514,632 | -0.03(-1.06%) |
Jan 03, 2014 | 2.464 | 2.471 | 2.409 | 2.410 | 50,004,312 | -0.05(-2.18%) |
Jan 02, 2014 | 2.488 | 2.490 | 2.442 | 2.464 | 50,706,672 | -0.06(-2.34%) |
Dec 31, 2013 | 2.489 | 2.523 | 2.523 | 2.523 | 65,769,064 | +0.05(+1.96%) |
Dec 30, 2013 | 2.474 | 2.485 | 2.455 | 2.474 | 27,156,868 | -0.01(-0.52%) |
Dec 27, 2013 | 2.514 | 2.519 | 2.478 | 2.487 | 37,907,628 | -0.02(-0.73%) |
Dec 26, 2013 | 2.493 | 2.511 | 2.480 | 2.506 | 28,596,556 | +0.02(+0.97%) |
Dec 24, 2013 | 2.478 | 2.486 | 2.466 | 2.482 | 19,474,234 | +0.00(+0.14%) |
Dec 23, 2013 | 2.460 | 2.478 | 2.440 | 2.478 | 57,591,172 | +0.08(+3.24%) |
Dec 20, 2013 | 2.342 | 2.417 | 2.340 | 2.400 | 58,308,580 | +0.07(+3.01%) |
Dec 19, 2013 | 2.338 | 2.340 | 2.300 | 2.330 | 60,000,524 | -0.02(-0.90%) |
Dec 18, 2013 | 2.279 | 2.357 | 2.180 | 2.351 | 82,356,984 | +0.08(+3.45%) |
Dec 17, 2013 | 2.288 | 2.302 | 2.260 | 2.273 | 37,387,032 | -0.01(-0.63%) |
Dec 16, 2013 | 2.283 | 2.325 | 2.277 | 2.287 | 38,405,936 | +0.04(+1.72%) |
Dec 13, 2013 | 2.289 | 2.293 | 2.237 | 2.249 | 41,618,880 | -0.01(-0.48%) |
Dec 12, 2013 | 2.279 | 2.295 | 2.252 | 2.260 | 54,895,232 | -0.02(-0.81%) |
Dec 11, 2013 | 2.366 | 2.376 | 2.266 | 2.278 | 76,272,784 | -0.09(-3.74%) |
Dec 10, 2013 | 2.359 | 2.380 | 2.353 | 2.366 | 47,654,828 | -0.00(-0.18%) |
Dec 09, 2013 | 2.370 | 2.387 | 2.360 | 2.371 | 57,688,372 | +0.03(+1.20%) |
Dec 06, 2013 | 2.351 | 2.358 | 2.310 | 2.343 | 0 | +0.05(+2.06%) |
Dec 05, 2013 | 2.310 | 2.316 | 2.276 | 2.295 | 0 | -0.01(-0.31%) |
Dec 04, 2013 | 2.268 | 2.325 | 2.245 | 2.302 | 0 | +0.01(+0.26%) |
Dec 03, 2013 | 2.297 | 2.311 | 2.270 | 2.297 | 0 | -0.01(-0.29%) |
Dec 02, 2013 | 2.331 | 2.341 | 2.292 | 2.303 | 0 | -0.01(-0.62%) |
Nov 29, 2013 | 2.308 | 2.331 | 2.302 | 2.318 | 0 | +0.04(+1.64%) |
Nov 27, 2013 | 2.249 | 2.283 | 2.243 | 2.280 | 0 | +0.04(+2.00%) |
Nov 26, 2013 | 2.203 | 2.251 | 2.187 | 2.236 | 54,477,888 | +0.04(+1.65%) |
Nov 25, 2013 | 2.206 | 2.215 | 2.184 | 2.199 | 0 | +0.01(+0.66%) |
Nov 22, 2013 | 2.162 | 2.187 | 2.156 | 2.185 | 0 | +0.03(+1.58%) |
Nov 21, 2013 | 2.112 | 2.155 | 2.108 | 2.151 | 44,305,868 | +0.06(+3.06%) |
Nov 20, 2013 | 2.120 | 2.142 | 2.068 | 2.087 | 64,415,116 | -0.01(-0.70%) |
Nov 19, 2013 | 2.117 | 2.147 | 2.092 | 2.102 | 52,318,776 | -0.02(-0.99%) |
Nov 18, 2013 | 2.182 | 2.196 | 2.109 | 2.123 | 73,687,128 | -0.06(-2.77%) |
Nov 15, 2013 | 2.175 | 2.185 | 2.158 | 2.183 | 0 | +0.02(+0.69%) |
Nov 14, 2013 | 2.134 | 2.176 | 2.122 | 2.168 | 0 | +0.09(+4.39%) |
Nov 12, 2013 | 2.049 | 2.086 | 2.045 | 2.077 | 55,728,388 | +0.01(+0.49%) |
Nov 11, 2013 | 2.064 | 2.085 | 2.047 | 2.067 | 32,477,080 | -0.01(-0.48%) |
Nov 08, 2013 | 2.019 | 2.079 | 2.002 | 2.077 | 0 | +0.08(+3.95%) |
Nov 07, 2013 | 2.116 | 2.125 | 1.992 | 1.998 | 118,500,456 | -0.12(-5.55%) |
Nov 06, 2013 | 2.143 | 2.146 | 2.096 | 2.115 | 83,407,768 | -0.00(-0.17%) |
Nov 05, 2013 | 2.086 | 2.132 | 2.068 | 2.119 | 67,653,448 | +0.01(+0.42%) |
Nov 04, 2013 | 2.122 | 2.122 | 2.089 | 2.110 | 0 | +0.01(+0.48%) |
Nov 01, 2013 | 2.119 | 2.128 | 2.071 | 2.100 | 0 | -0.00(-0.05%) |
Oct 31, 2013 | 2.100 | 2.139 | 2.078 | 2.101 | 72,566,888 | -0.01(-0.64%) |
Oct 30, 2013 | 2.144 | 2.153 | 2.086 | 2.114 | 101,633,968 | -0.01(-0.32%) |
Oct 29, 2013 | 2.131 | 2.137 | 2.094 | 2.121 | 42,916,160 | +0.01(+0.48%) |
Oct 28, 2013 | 2.110 | 2.120 | 2.083 | 2.111 | 42,318,040 | +0.00(+0.20%) |
Oct 25, 2013 | 2.124 | 2.138 | 2.080 | 2.106 | 0 | +0.04(+2.00%) |
Oct 24, 2013 | 2.041 | 2.078 | 2.033 | 2.065 | 55,194,020 | +0.03(+1.25%) |
Oct 23, 2013 | 2.046 | 2.058 | 2.009 | 2.040 | 82,477,016 | -0.03(-1.61%) |
Oct 22, 2013 | 2.089 | 2.111 | 2.038 | 2.073 | 80,777,592 | +0.01(+0.34%) |
Oct 21, 2013 | 2.066 | 2.083 | 2.048 | 2.066 | 0 | +0.01(+0.57%) |
Oct 18, 2013 | 2.012 | 2.056 | 1.996 | 2.054 | 69,261,712 | +0.10(+4.94%) |
Oct 17, 2013 | 1.899 | 1.961 | 1.896 | 1.957 | 0 | +0.03(+1.61%) |
Oct 16, 2013 | 1.888 | 1.929 | 1.885 | 1.926 | 66,161,268 | +0.06(+3.42%) |
Oct 15, 2013 | 1.879 | 1.908 | 1.856 | 1.863 | 82,464,080 | -0.02(-1.07%) |
Oct 14, 2013 | 1.812 | 1.884 | 1.807 | 1.883 | 71,930,152 | +0.04(+2.07%) |
Oct 11, 2013 | 1.790 | 1.850 | 1.790 | 1.845 | 0 | +0.04(+2.25%) |
Oct 10, 2013 | 1.750 | 1.815 | 1.749 | 1.804 | 73,202,840 | +0.11(+6.35%) |
Oct 09, 2013 | 1.724 | 1.727 | 1.655 | 1.696 | 0 | -0.02(-1.10%) |
Oct 08, 2013 | 1.817 | 1.822 | 1.711 | 1.715 | 120,220,096 | -0.10(-5.66%) |
Oct 07, 2013 | 1.817 | 1.861 | 1.814 | 1.818 | 50,760,684 | -0.05(-2.48%) |
Oct 04, 2013 | 1.816 | 1.872 | 1.813 | 1.864 | 47,223,172 | +0.05(+2.57%) |
Oct 03, 2013 | 1.876 | 1.888 | 1.788 | 1.817 | 82,056,768 | -0.07(-3.48%) |
Oct 02, 2013 | 1.846 | 1.891 | 1.842 | 1.883 | 0 | -0.00(-0.18%) |