Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.005 | 6.109 | 5.847 | 6.012 | 4,764,137 | +0.02(+0.35%) |
Apr 29, 2014 | 5.764 | 6.174 | 5.764 | 5.991 | 7,988,348 | +0.22(+3.82%) |
Apr 28, 2014 | 5.909 | 6.019 | 5.564 | 5.771 | 8,393,956 | -0.15(-2.56%) |
Apr 25, 2014 | 6.205 | 6.309 | 5.888 | 5.922 | 10,282,350 | -0.37(-5.91%) |
Apr 24, 2014 | 6.446 | 6.460 | 6.102 | 6.295 | 7,048,983 | -0.10(-1.62%) |
Apr 23, 2014 | 6.419 | 6.460 | 6.240 | 6.398 | 3,556,454 | -0.01(-0.11%) |
Apr 22, 2014 | 6.419 | 6.509 | 6.371 | 6.405 | 5,501,786 | +0.03(+0.54%) |
Apr 21, 2014 | 6.295 | 6.467 | 6.240 | 6.371 | 5,445,917 | +0.08(+1.32%) |
Apr 17, 2014 | 6.309 | 6.288 | 6.288 | 6.288 | 5,926,227 | -0.12(-1.94%) |
Apr 16, 2014 | 6.446 | 6.481 | 5.998 | 6.412 | 13,742,847 | -0.01(-0.21%) |
Apr 15, 2014 | 6.047 | 6.460 | 5.936 | 6.426 | 18,964,044 | +0.22(+3.56%) |
Apr 14, 2014 | 7.308 | 7.343 | 6.157 | 6.205 | 32,087,390 | -1.01(-14.04%) |
Apr 11, 2014 | 7.329 | 7.653 | 7.143 | 7.219 | 8,378,219 | -0.27(-3.59%) |
Apr 10, 2014 | 7.915 | 7.977 | 7.481 | 7.488 | 9,457,198 | -0.51(-6.38%) |
Apr 09, 2014 | 7.846 | 8.039 | 7.763 | 7.998 | 7,157,165 | +0.17(+2.20%) |
Apr 08, 2014 | 7.681 | 7.887 | 7.584 | 7.825 | 8,135,422 | +0.36(+4.80%) |
Apr 07, 2014 | 7.660 | 7.812 | 7.294 | 7.467 | 11,853,352 | -0.41(-5.25%) |
Apr 04, 2014 | 8.232 | 8.309 | 7.812 | 7.881 | 7,768,985 | -0.34(-4.11%) |
Apr 03, 2014 | 8.136 | 8.342 | 8.067 | 8.218 | 8,320,026 | +0.09(+1.10%) |
Apr 02, 2014 | 8.301 | 8.405 | 8.067 | 8.129 | 6,680,950 | -0.13(-1.59%) |
Apr 01, 2014 | 7.922 | 8.398 | 7.894 | 8.260 | 8,305,763 | +0.32(+3.99%) |
Mar 31, 2014 | 7.894 | 8.101 | 7.850 | 7.943 | 5,057,062 | +0.10(+1.23%) |
Mar 28, 2014 | 7.936 | 8.170 | 7.812 | 7.846 | 7,168,388 | -0.02(-0.26%) |
Mar 27, 2014 | 8.136 | 8.315 | 7.736 | 7.867 | 10,411,474 | -0.20(-2.48%) |
Mar 26, 2014 | 8.639 | 8.825 | 8.053 | 8.067 | 19,520,006 | -0.11(-1.35%) |
Mar 25, 2014 | 8.377 | 8.618 | 7.736 | 8.177 | 35,866,628 | -1.05(-11.36%) |
Mar 24, 2014 | 9.708 | 9.747 | 8.860 | 9.225 | 20,672,048 | -0.46(-4.77%) |
Mar 21, 2014 | 10.10 | 10.18 | 9.652 | 9.687 | 9,022,339 | -0.46(-4.49%) |
Mar 20, 2014 | 10.20 | 10.31 | 9.894 | 10.14 | 5,519,602 | -0.18(-1.74%) |
Mar 19, 2014 | 10.42 | 10.62 | 10.24 | 10.32 | 6,647,482 | -0.06(-0.60%) |
Mar 18, 2014 | 10.34 | 10.56 | 10.20 | 10.38 | 7,721,707 | +0.09(+0.87%) |
Mar 17, 2014 | 10.18 | 10.45 | 10.18 | 10.29 | 6,319,539 | +0.17(+1.63%) |
Mar 14, 2014 | 10.23 | 10.27 | 9.997 | 10.13 | 6,123,488 | -0.03(-0.34%) |
Mar 13, 2014 | 10.96 | 11.13 | 10.06 | 10.16 | 21,496,386 | -0.63(-5.82%) |
Mar 12, 2014 | 10.41 | 10.82 | 10.37 | 10.79 | 11,657,003 | +0.36(+3.45%) |
Mar 11, 2014 | 10.80 | 11.09 | 10.31 | 10.43 | 18,262,266 | -0.26(-2.40%) |
Mar 10, 2014 | 9.894 | 10.89 | 9.763 | 10.69 | 27,965,776 | +1.05(+10.87%) |
Mar 07, 2014 | 9.942 | 9.990 | 9.515 | 9.639 | 6,931,015 | -0.21(-2.10%) |
Mar 06, 2014 | 9.928 | 10.09 | 9.804 | 9.845 | 6,881,497 | -0.04(-0.42%) |
Mar 05, 2014 | 9.935 | 10.07 | 9.797 | 9.887 | 6,164,861 | +0.08(+0.77%) |
Mar 04, 2014 | 9.584 | 9.928 | 9.584 | 9.811 | 9,840,915 | +0.39(+4.10%) |
Mar 03, 2014 | 9.315 | 9.480 | 9.135 | 9.425 | 5,709,701 | -0.10(-1.01%) |
Feb 28, 2014 | 9.652 | 9.839 | 9.377 | 9.521 | 7,428,686 | -0.10(-1.00%) |
Feb 27, 2014 | 9.673 | 9.852 | 9.563 | 9.618 | 7,521,114 | +0.07(+0.72%) |
Feb 26, 2014 | 9.370 | 9.770 | 9.273 | 9.549 | 11,457,817 | +0.26(+2.82%) |
Feb 25, 2014 | 9.411 | 9.446 | 9.232 | 9.287 | 7,182,616 | -0.08(-0.81%) |
Feb 24, 2014 | 9.357 | 9.487 | 9.246 | 9.363 | 5,753,834 | +0.11(+1.19%) |
Feb 21, 2014 | 9.590 | 9.652 | 9.239 | 9.253 | 8,532,114 | -0.29(-3.03%) |
Feb 20, 2014 | 9.177 | 9.584 | 9.142 | 9.542 | 9,448,239 | +0.36(+3.90%) |
Feb 19, 2014 | 9.349 | 9.466 | 9.142 | 9.184 | 6,645,044 | -0.08(-0.89%) |
Feb 18, 2014 | 9.397 | 9.421 | 9.184 | 9.266 | 11,349,258 | -0.24(-2.54%) |
Feb 14, 2014 | 9.804 | 9.508 | 9.508 | 9.508 | 10,238,149 | -0.23(-2.41%) |
Feb 13, 2014 | 9.342 | 9.935 | 9.301 | 9.742 | 16,364,322 | +0.18(+1.87%) |
Feb 12, 2014 | 9.928 | 9.976 | 9.515 | 9.563 | 16,578,242 | -0.37(-3.75%) |
Feb 11, 2014 | 9.914 | 10.07 | 9.735 | 9.935 | 10,259,334 | +0.08(+0.84%) |
Feb 10, 2014 | 9.983 | 10.20 | 9.701 | 9.852 | 12,116,361 | -0.09(-0.90%) |
Feb 07, 2014 | 9.652 | 10.02 | 9.652 | 9.942 | 6,641,608 | +0.24(+2.49%) |
Feb 06, 2014 | 9.556 | 9.825 | 9.521 | 9.701 | 7,074,886 | +0.14(+1.52%) |
Feb 05, 2014 | 9.790 | 9.825 | 9.246 | 9.556 | 8,994,513 | -0.24(-2.46%) |
Feb 04, 2014 | 9.866 | 9.908 | 9.687 | 9.797 | 6,223,233 | +0.06(+0.57%) |
Feb 03, 2014 | 10.24 | 10.47 | 9.590 | 9.742 | 12,847,164 | -0.35(-3.48%) |
Jan 31, 2014 | 9.597 | 10.23 | 9.425 | 10.09 | 12,922,225 | +0.32(+3.24%) |
Jan 30, 2014 | 9.687 | 9.887 | 9.646 | 9.777 | 8,735,744 | +0.33(+3.50%) |
Jan 29, 2014 | 9.259 | 9.886 | 9.149 | 9.446 | 15,679,691 | +0.11(+1.18%) |
Jan 28, 2014 | 9.632 | 9.632 | 9.046 | 9.335 | 22,276,982 | -0.69(-6.88%) |
Jan 27, 2014 | 9.680 | 10.10 | 9.549 | 10.02 | 20,751,386 | +0.68(+7.31%) |
Jan 24, 2014 | 9.694 | 9.763 | 9.322 | 9.342 | 10,906,843 | -0.59(-5.97%) |
Jan 23, 2014 | 10.05 | 10.07 | 9.701 | 9.935 | 12,461,741 | -0.27(-2.63%) |
Jan 22, 2014 | 9.790 | 10.57 | 9.666 | 10.20 | 23,466,218 | +0.67(+7.01%) |
Jan 21, 2014 | 9.308 | 9.584 | 9.116 | 9.535 | 10,729,664 | +0.31(+3.36%) |
Jan 17, 2014 | 9.349 | 9.225 | 9.225 | 9.225 | 5,911,723 | -0.05(-0.52%) |
Jan 16, 2014 | 9.377 | 9.418 | 9.122 | 9.273 | 4,593,705 | -0.10(-1.10%) |
Jan 15, 2014 | 9.280 | 9.501 | 9.280 | 9.377 | 6,495,418 | +0.10(+1.04%) |
Jan 14, 2014 | 8.922 | 9.322 | 8.922 | 9.280 | 8,551,681 | +0.41(+4.58%) |
Jan 13, 2014 | 9.515 | 9.577 | 8.770 | 8.873 | 14,570,768 | -0.59(-6.20%) |
Jan 10, 2014 | 9.894 | 9.990 | 9.308 | 9.459 | 10,834,061 | -0.39(-3.99%) |
Jan 09, 2014 | 9.825 | 10.17 | 9.618 | 9.852 | 12,471,144 | +0.10(+0.99%) |
Jan 08, 2014 | 9.839 | 9.970 | 9.687 | 9.756 | 10,595,998 | -0.06(-0.63%) |
Jan 07, 2014 | 9.728 | 10.21 | 9.708 | 9.818 | 12,906,310 | +0.01(+0.14%) |
Jan 06, 2014 | 10.11 | 10.13 | 9.763 | 9.804 | 10,213,886 | -0.28(-2.80%) |
Jan 03, 2014 | 9.976 | 10.22 | 9.790 | 10.09 | 9,227,858 | +0.14(+1.46%) |
Jan 02, 2014 | 10.07 | 10.07 | 9.604 | 9.942 | 12,600,941 | -0.20(-1.97%) |
Dec 31, 2013 | 9.804 | 10.14 | 10.14 | 10.14 | 22,574,024 | +0.37(+3.81%) |
Dec 30, 2013 | 9.266 | 9.790 | 9.108 | 9.770 | 12,884,917 | +0.50(+5.35%) |
Dec 27, 2013 | 9.384 | 9.473 | 9.218 | 9.273 | 6,036,893 | -0.06(-0.59%) |
Dec 26, 2013 | 9.418 | 9.494 | 9.170 | 9.328 | 8,732,702 | -0.01(-0.15%) |
Dec 24, 2013 | 8.977 | 9.439 | 8.970 | 9.342 | 8,512,329 | +0.30(+3.28%) |
Dec 23, 2013 | 9.377 | 9.446 | 8.915 | 9.046 | 12,732,437 | -0.22(-2.38%) |
Dec 20, 2013 | 8.873 | 9.411 | 8.839 | 9.266 | 22,236,070 | +0.51(+5.82%) |
Dec 19, 2013 | 8.246 | 8.860 | 8.218 | 8.757 | 17,882,046 | +0.44(+5.32%) |
Dec 18, 2013 | 8.411 | 8.473 | 8.032 | 8.315 | 14,214,427 | -0.05(-0.58%) |
Dec 17, 2013 | 8.238 | 8.425 | 8.032 | 8.363 | 16,537,597 | +0.22(+2.67%) |
Dec 16, 2013 | 7.887 | 8.391 | 7.825 | 8.146 | 28,865,784 | +0.59(+7.80%) |
Dec 13, 2013 | 7.550 | 7.701 | 7.494 | 7.556 | 6,558,965 | +0.00(+0.00%) |
Dec 12, 2013 | 7.632 | 7.736 | 7.481 | 7.556 | 8,073,002 | -0.12(-1.62%) |
Dec 11, 2013 | 7.625 | 7.894 | 7.481 | 7.681 | 22,609,722 | +0.08(+1.10%) |
Dec 10, 2013 | 7.136 | 7.625 | 7.108 | 7.597 | 9,055,903 | +0.40(+5.60%) |
Dec 09, 2013 | 7.322 | 7.412 | 7.115 | 7.195 | 5,667,520 | -0.15(-2.02%) |
Dec 06, 2013 | 7.598 | 7.708 | 7.301 | 7.343 | 0 | -0.17(-2.20%) |
Dec 05, 2013 | 7.591 | 7.777 | 7.412 | 7.508 | 0 | -0.05(-0.64%) |
Dec 04, 2013 | 7.060 | 7.584 | 7.039 | 7.556 | 18,258,302 | +0.46(+6.51%) |
Dec 03, 2013 | 6.846 | 7.136 | 6.846 | 7.095 | 0 | +0.19(+2.80%) |
Dec 02, 2013 | 6.902 | 7.074 | 6.833 | 6.902 | 0 | +0.01(+0.10%) |
Nov 29, 2013 | 7.198 | 7.198 | 6.784 | 6.895 | 0 | -0.26(-3.66%) |
Nov 27, 2013 | 6.536 | 7.232 | 6.471 | 7.157 | 0 | +0.65(+10.07%) |
Nov 26, 2013 | 6.419 | 6.515 | 6.288 | 6.502 | 0 | +0.11(+1.73%) |
Nov 25, 2013 | 6.557 | 6.577 | 6.350 | 6.391 | 0 | -0.11(-1.70%) |
Nov 22, 2013 | 6.343 | 6.536 | 6.226 | 6.502 | 0 | +0.19(+2.95%) |
Nov 21, 2013 | 6.364 | 6.446 | 6.260 | 6.315 | 5,423,248 | -0.03(-0.43%) |
Nov 20, 2013 | 6.474 | 6.529 | 6.260 | 6.343 | 0 | -0.11(-1.71%) |
Nov 19, 2013 | 6.309 | 6.619 | 6.309 | 6.453 | 0 | +0.15(+2.41%) |
Nov 18, 2013 | 6.309 | 6.515 | 6.274 | 6.302 | 6,830,918 | -0.04(-0.65%) |
Nov 15, 2013 | 6.391 | 6.474 | 6.288 | 6.343 | 0 | -0.09(-1.39%) |
Nov 14, 2013 | 6.543 | 6.612 | 6.378 | 6.433 | 4,617,868 | +0.12(+1.97%) |
Nov 12, 2013 | 6.405 | 6.543 | 6.253 | 6.309 | 0 | -0.12(-1.93%) |
Nov 11, 2013 | 6.060 | 6.484 | 5.964 | 6.433 | 0 | +0.40(+6.63%) |
Nov 08, 2013 | 5.723 | 6.067 | 5.605 | 6.033 | 0 | +0.17(+2.88%) |
Nov 07, 2013 | 6.260 | 6.522 | 5.860 | 5.864 | 21,749,854 | -0.67(-10.19%) |
Nov 06, 2013 | 6.902 | 6.908 | 6.515 | 6.529 | 11,507,839 | -0.31(-4.54%) |
Nov 05, 2013 | 6.964 | 7.012 | 6.805 | 6.839 | 5,994,711 | -0.13(-1.88%) |
Nov 04, 2013 | 6.633 | 6.977 | 6.488 | 6.970 | 10,223,687 | +0.41(+6.20%) |
Nov 01, 2013 | 6.729 | 6.798 | 6.529 | 6.564 | 0 | -0.11(-1.60%) |
Oct 31, 2013 | 6.915 | 6.926 | 6.660 | 6.671 | 9,929,381 | -0.33(-4.77%) |
Oct 30, 2013 | 7.143 | 7.232 | 6.902 | 7.005 | 0 | -0.09(-1.31%) |
Oct 29, 2013 | 6.605 | 7.136 | 6.598 | 7.098 | 14,447,091 | +0.46(+6.85%) |
Oct 28, 2013 | 6.619 | 6.860 | 6.315 | 6.643 | 16,335,620 | +0.07(+1.00%) |
Oct 25, 2013 | 6.688 | 6.729 | 6.543 | 6.577 | 0 | -0.09(-1.40%) |
Oct 24, 2013 | 6.895 | 6.908 | 6.584 | 6.671 | 0 | -0.18(-2.56%) |
Oct 23, 2013 | 6.998 | 7.026 | 6.771 | 6.846 | 0 | -0.20(-2.85%) |
Oct 22, 2013 | 7.239 | 7.241 | 6.764 | 7.046 | 15,005,163 | -0.12(-1.72%) |
Oct 21, 2013 | 7.446 | 7.894 | 7.129 | 7.170 | 26,076,954 | -0.20(-2.72%) |
Oct 18, 2013 | 7.239 | 7.419 | 7.122 | 7.370 | 12,896,124 | +0.28(+3.94%) |
Oct 17, 2013 | 7.115 | 7.163 | 7.032 | 7.091 | 0 | -0.08(-1.11%) |
Oct 16, 2013 | 7.239 | 7.329 | 7.101 | 7.170 | 8,296,449 | -0.06(-0.76%) |
Oct 15, 2013 | 7.377 | 7.543 | 7.177 | 7.226 | 0 | -0.14(-1.87%) |
Oct 14, 2013 | 7.163 | 7.432 | 7.108 | 7.363 | 7,714,808 | -0.00(-0.05%) |
Oct 11, 2013 | 7.467 | 7.550 | 7.308 | 7.367 | 0 | -0.09(-1.25%) |
Oct 10, 2013 | 7.177 | 7.515 | 7.170 | 7.460 | 12,516,608 | +0.42(+5.97%) |
Oct 09, 2013 | 7.067 | 7.163 | 6.743 | 7.039 | 0 | +0.09(+1.29%) |
Oct 08, 2013 | 7.357 | 7.412 | 6.791 | 6.950 | 13,775,289 | -0.37(-5.00%) |
Oct 07, 2013 | 7.322 | 7.425 | 7.253 | 7.315 | 8,147,827 | -0.23(-3.02%) |
Oct 04, 2013 | 7.577 | 7.791 | 7.508 | 7.543 | 14,616,927 | +0.10(+1.39%) |
Oct 03, 2013 | 7.729 | 7.922 | 7.239 | 7.439 | 0 | -0.16(-2.09%) |
Oct 02, 2013 | 7.205 | 7.612 | 7.115 | 7.598 | 13,502,272 | +0.34(+4.65%) |
Oct 01, 2013 | 6.964 | 7.308 | 6.950 | 7.260 | 11,678,323 | +0.56(+8.33%) |
Sep 27, 2013 | 6.950 | 6.957 | 6.619 | 6.702 | 0 | -0.30(-4.24%) |
Sep 26, 2013 | 7.081 | 7.136 | 6.950 | 6.998 | 0 | +0.01(+0.10%) |
Sep 25, 2013 | 7.101 | 7.157 | 6.943 | 6.991 | 12,557,803 | -0.19(-2.69%) |
Sep 24, 2013 | 7.226 | 7.239 | 7.032 | 7.184 | 14,153,832 | -0.03(-0.48%) |
Sep 23, 2013 | 7.515 | 7.625 | 6.929 | 7.219 | 30,956,340 | -0.20(-2.70%) |
Sep 20, 2013 | 6.977 | 7.501 | 6.936 | 7.419 | 0 | +0.50(+7.17%) |
Sep 19, 2013 | 6.860 | 7.067 | 6.674 | 6.922 | 26,051,216 | +0.22(+3.24%) |
Sep 18, 2013 | 6.488 | 6.736 | 6.446 | 6.705 | 31,235,126 | +0.42(+6.75%) |
Sep 17, 2013 | 5.957 | 6.315 | 5.771 | 6.281 | 19,076,968 | +0.29(+4.83%) |
Sep 16, 2013 | 6.204 | 6.356 | 5.922 | 5.991 | 14,148,795 | -0.07(-1.14%) |
Sep 13, 2013 | 6.033 | 6.095 | 5.716 | 6.060 | 0 | +0.08(+1.38%) |
Sep 12, 2013 | 6.088 | 6.150 | 5.860 | 5.978 | 21,423,146 | -0.35(-5.56%) |
Sep 11, 2013 | 5.943 | 6.452 | 5.895 | 6.329 | 38,972,716 | +0.49(+8.38%) |
Sep 10, 2013 | 5.654 | 5.860 | 5.619 | 5.840 | 12,587,738 | +0.25(+4.44%) |
Sep 09, 2013 | 5.757 | 5.785 | 5.571 | 5.592 | 15,073,210 | +0.02(+0.38%) |
Sep 06, 2013 | 6.033 | 6.033 | 5.447 | 5.570 | 0 | -0.37(-6.28%) |
Sep 05, 2013 | 5.247 | 5.957 | 5.240 | 5.943 | 55,404,032 | +0.88(+17.28%) |
Sep 04, 2013 | 4.633 | 5.226 | 4.578 | 5.068 | 40,737,788 | +0.60(+13.43%) |
Sep 03, 2013 | 4.302 | 4.571 | 4.275 | 4.468 | 12,344,896 | +0.28(+6.75%) |
Aug 30, 2013 | 4.226 | 4.275 | 4.144 | 4.185 | 0 | -0.07(-1.62%) |
Aug 29, 2013 | 4.075 | 4.309 | 4.075 | 4.254 | 0 | +0.18(+4.40%) |
Aug 28, 2013 | 3.964 | 4.088 | 3.958 | 4.075 | 0 | +0.08(+2.07%) |
Aug 27, 2013 | 4.123 | 4.130 | 3.971 | 3.992 | 7,121,975 | -0.19(-4.46%) |
Aug 26, 2013 | 4.185 | 4.247 | 4.137 | 4.178 | 0 | -0.03(-0.82%) |
Aug 23, 2013 | 4.240 | 4.295 | 4.157 | 4.213 | 0 | -0.02(-0.49%) |
Aug 22, 2013 | 4.171 | 4.247 | 4.157 | 4.233 | 0 | +0.14(+3.54%) |
Aug 21, 2013 | 4.033 | 4.102 | 3.964 | 4.088 | 10,001,925 | +0.03(+0.68%) |
Aug 20, 2013 | 3.916 | 4.102 | 3.840 | 4.061 | 12,095,421 | +0.08(+1.90%) |
Aug 19, 2013 | 4.151 | 4.185 | 3.958 | 3.985 | 12,033,085 | -0.20(-4.86%) |
Aug 16, 2013 | 4.220 | 4.330 | 4.164 | 4.188 | 0 | -0.03(-0.74%) |
Aug 15, 2013 | 4.288 | 4.395 | 4.082 | 4.220 | 20,696,540 | -0.40(-8.66%) |
Aug 14, 2013 | 4.661 | 4.854 | 4.592 | 4.619 | 17,038,636 | +0.02(+0.45%) |
Aug 13, 2013 | 4.668 | 4.688 | 4.557 | 4.599 | 6,925,167 | -0.03(-0.74%) |
Aug 12, 2013 | 4.612 | 4.675 | 4.557 | 4.633 | 8,132,900 | +0.05(+1.05%) |
Aug 09, 2013 | 4.550 | 4.681 | 4.550 | 4.585 | 7,653,083 | +0.01(+0.15%) |
Aug 08, 2013 | 4.619 | 4.654 | 4.530 | 4.578 | 6,080,894 | +0.01(+0.30%) |
Aug 07, 2013 | 4.861 | 4.930 | 4.509 | 4.564 | 16,662,383 | -0.26(-5.29%) |
Aug 06, 2013 | 4.481 | 4.874 | 4.426 | 4.819 | 20,357,526 | +0.40(+9.05%) |
Aug 05, 2013 | 4.550 | 4.626 | 4.371 | 4.419 | 7,483,807 | -0.11(-2.44%) |
Aug 02, 2013 | 4.606 | 4.612 | 4.481 | 4.530 | 6,791,612 | +0.01(+0.31%) |
Aug 01, 2013 | 4.592 | 4.681 | 4.509 | 4.516 | 6,854,258 | +0.03(+0.61%) |
Jul 31, 2013 | 4.661 | 4.723 | 4.323 | 4.488 | 17,807,470 | -0.21(-4.55%) |
Jul 30, 2013 | 4.992 | 4.992 | 4.654 | 4.702 | 11,286,319 | -0.25(-5.01%) |
Jul 29, 2013 | 5.185 | 5.192 | 4.930 | 4.950 | 7,191,248 | -0.08(-1.64%) |
Jul 26, 2013 | 4.964 | 5.136 | 4.895 | 5.033 | 0 | -0.02(-0.41%) |
Jul 25, 2013 | 5.378 | 5.385 | 4.999 | 5.054 | 13,485,997 | -0.18(-3.43%) |
Jul 24, 2013 | 5.240 | 5.378 | 5.074 | 5.233 | 20,843,800 | +0.22(+4.40%) |
Jul 23, 2013 | 4.847 | 5.316 | 4.778 | 5.012 | 41,446,260 | +0.37(+7.86%) |
Jul 22, 2013 | 4.735 | 4.902 | 4.488 | 4.647 | 55,916,472 | +1.08(+30.37%) |
Jul 19, 2013 | 3.647 | 3.654 | 3.516 | 3.565 | 0 | -0.12(-3.36%) |
Jul 18, 2013 | 3.785 | 3.827 | 3.682 | 3.689 | 3,334,807 | -0.02(-0.56%) |
Jul 17, 2013 | 3.827 | 3.847 | 3.689 | 3.709 | 4,835,077 | -0.05(-1.28%) |
Jul 16, 2013 | 4.015 | 4.107 | 3.705 | 3.758 | 0 | -0.21(-5.32%) |
Jul 15, 2013 | 3.823 | 4.008 | 3.698 | 3.969 | 10,505,142 | +0.25(+6.74%) |
Jul 12, 2013 | 3.454 | 3.718 | 3.421 | 3.718 | 0 | +0.30(+8.67%) |
Jul 11, 2013 | 3.520 | 3.530 | 3.375 | 3.421 | 0 | -0.03(-0.95%) |
Jul 10, 2013 | 3.527 | 3.554 | 3.362 | 3.454 | 4,898,235 | -0.11(-2.96%) |
Jul 09, 2013 | 3.626 | 3.639 | 3.461 | 3.560 | 0 | -0.06(-1.64%) |
Jul 08, 2013 | 3.804 | 3.817 | 3.606 | 3.619 | 0 | -0.13(-3.52%) |
Jul 05, 2013 | 3.725 | 3.804 | 3.665 | 3.751 | 0 | +0.13(+3.45%) |
Jul 03, 2013 | 3.593 | 3.665 | 3.540 | 3.626 | 0 | +0.03(+0.73%) |
Jul 02, 2013 | 3.678 | 3.744 | 3.573 | 3.599 | 0 | -0.06(-1.62%) |
Jul 01, 2013 | 3.461 | 3.685 | 3.461 | 3.659 | 7,223,733 | +0.22(+6.32%) |
Jun 28, 2013 | 3.514 | 3.565 | 3.395 | 3.441 | 7,286,283 | -0.08(-2.25%) |
Jun 27, 2013 | 3.639 | 3.711 | 3.428 | 3.520 | 0 | -0.08(-2.20%) |
Jun 26, 2013 | 3.290 | 3.626 | 3.290 | 3.599 | 0 | +0.36(+11.20%) |
Jun 25, 2013 | 3.296 | 3.347 | 3.138 | 3.237 | 5,727,522 | +0.03(+0.82%) |
Jun 24, 2013 | 3.322 | 3.441 | 3.138 | 3.210 | 11,633,846 | -0.13(-3.75%) |
Jun 21, 2013 | 3.514 | 3.560 | 3.316 | 3.336 | 9,095,180 | -0.11(-3.25%) |
Jun 20, 2013 | 3.593 | 3.626 | 3.408 | 3.448 | 0 | -0.21(-5.77%) |
Jun 19, 2013 | 3.698 | 3.705 | 3.639 | 3.659 | 0 | -0.04(-1.07%) |
Jun 18, 2013 | 3.784 | 3.797 | 3.665 | 3.698 | 6,820,959 | -0.03(-0.71%) |
Jun 17, 2013 | 3.705 | 3.817 | 3.619 | 3.725 | 13,157,297 | +0.17(+4.82%) |
Jun 14, 2013 | 3.593 | 3.711 | 3.500 | 3.553 | 0 | -0.30(-7.86%) |
Jun 13, 2013 | 4.008 | 4.015 | 3.761 | 3.856 | 11,303,585 | -0.24(-5.80%) |
Jun 12, 2013 | 4.338 | 4.384 | 4.067 | 4.094 | 4,072,210 | -0.20(-4.75%) |
Jun 11, 2013 | 4.272 | 4.404 | 4.259 | 4.298 | 3,523,607 | -0.23(-5.09%) |
Jun 10, 2013 | 4.496 | 4.549 | 4.458 | 4.529 | 2,219,490 | +0.03(+0.73%) |
Jun 07, 2013 | 4.397 | 4.575 | 4.357 | 4.496 | 0 | +0.14(+3.18%) |
Jun 06, 2013 | 4.476 | 4.562 | 4.239 | 4.357 | 0 | -0.13(-2.79%) |
Jun 05, 2013 | 4.608 | 4.648 | 4.430 | 4.483 | 3,373,313 | -0.12(-2.58%) |
Jun 04, 2013 | 4.648 | 4.806 | 4.549 | 4.601 | 0 | -0.10(-2.10%) |
Jun 03, 2013 | 4.753 | 4.852 | 4.588 | 4.700 | 4,487,188 | -0.05(-0.97%) |
May 31, 2013 | 4.779 | 5.135 | 4.746 | 4.746 | 8,748,240 | -0.16(-3.23%) |
May 30, 2013 | 4.555 | 4.964 | 4.489 | 4.905 | 0 | +0.51(+11.71%) |
May 29, 2013 | 4.483 | 4.522 | 4.351 | 4.390 | 3,960,278 | -0.10(-2.20%) |
May 28, 2013 | 4.746 | 4.835 | 4.404 | 4.489 | 6,878,480 | -0.13(-2.71%) |
May 24, 2013 | 4.621 | 4.733 | 4.509 | 4.615 | 0 | -0.10(-2.10%) |
May 23, 2013 | 4.516 | 4.766 | 4.338 | 4.713 | 0 | +0.10(+2.14%) |
May 22, 2013 | 4.891 | 4.924 | 4.582 | 4.615 | 4,608,819 | -0.20(-4.11%) |
May 21, 2013 | 5.050 | 5.122 | 4.707 | 4.812 | 7,280,802 | -0.24(-4.82%) |
May 20, 2013 | 4.990 | 5.228 | 4.977 | 5.056 | 0 | +0.07(+1.32%) |
May 17, 2013 | 5.129 | 5.208 | 4.918 | 4.990 | 0 | -0.02(-0.39%) |
May 16, 2013 | 5.083 | 5.399 | 4.971 | 5.010 | 12,813,970 | -0.07(-1.43%) |
May 15, 2013 | 4.615 | 5.267 | 4.595 | 5.083 | 20,733,628 | +0.84(+19.72%) |
May 13, 2013 | 4.226 | 4.338 | 4.147 | 4.245 | 3,851,548 | +0.07(+1.74%) |
May 10, 2013 | 4.219 | 4.298 | 4.041 | 4.173 | 0 | -0.06(-1.40%) |
May 09, 2013 | 4.212 | 4.450 | 4.209 | 4.232 | 4,608,154 | +0.01(+0.33%) |
May 08, 2013 | 4.357 | 4.390 | 4.123 | 4.218 | 7,660,412 | -0.10(-2.31%) |
May 07, 2013 | 4.390 | 4.608 | 4.008 | 4.318 | 23,532,444 | +0.36(+9.17%) |
May 06, 2013 | 4.377 | 4.680 | 3.922 | 3.955 | 21,773,398 | -0.40(-9.23%) |
May 03, 2013 | 4.041 | 4.371 | 3.922 | 4.357 | 0 | +0.44(+11.09%) |
May 02, 2013 | 3.606 | 4.041 | 3.606 | 3.922 | 10,139,804 | +0.32(+8.78%) |