Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 2.957 | 2.972 | 2.870 | 2.889 | 18,057,858 | -0.14(-4.50%) |
Apr 29, 2015 | 3.010 | 3.086 | 2.957 | 3.025 | 19,378,028 | -0.03(-0.99%) |
Apr 28, 2015 | 2.980 | 3.101 | 2.942 | 3.056 | 20,875,996 | +0.11(+3.59%) |
Apr 27, 2015 | 2.927 | 3.018 | 2.882 | 2.950 | 14,195,066 | +0.05(+1.83%) |
Apr 24, 2015 | 2.965 | 2.987 | 2.889 | 2.897 | 10,068,052 | -0.08(-2.54%) |
Apr 23, 2015 | 2.919 | 3.010 | 2.897 | 2.972 | 13,002,605 | +0.08(+2.61%) |
Apr 22, 2015 | 3.003 | 3.010 | 2.897 | 2.897 | 7,907,057 | -0.11(-3.77%) |
Apr 21, 2015 | 3.040 | 3.059 | 3.003 | 3.010 | 5,143,471 | -0.04(-1.24%) |
Apr 20, 2015 | 2.995 | 3.056 | 2.950 | 3.048 | 7,968,672 | +0.01(+0.25%) |
Apr 17, 2015 | 3.048 | 3.109 | 3.014 | 3.040 | 10,328,895 | +0.02(+0.75%) |
Apr 16, 2015 | 3.109 | 3.116 | 2.972 | 3.018 | 10,918,193 | -0.05(-1.72%) |
Apr 15, 2015 | 2.904 | 3.078 | 2.882 | 3.071 | 14,404,907 | +0.17(+6.01%) |
Apr 14, 2015 | 2.866 | 2.927 | 2.836 | 2.897 | 7,765,412 | +0.07(+2.41%) |
Apr 13, 2015 | 2.919 | 2.942 | 2.829 | 2.829 | 9,599,123 | -0.11(-3.61%) |
Apr 10, 2015 | 2.919 | 2.969 | 2.882 | 2.935 | 10,056,798 | +0.04(+1.31%) |
Apr 09, 2015 | 2.791 | 2.904 | 2.776 | 2.897 | 9,520,030 | +0.06(+2.13%) |
Apr 08, 2015 | 2.874 | 2.912 | 2.806 | 2.836 | 13,460,859 | -0.05(-1.57%) |
Apr 07, 2015 | 2.897 | 2.965 | 2.863 | 2.882 | 7,408,968 | -0.06(-2.06%) |
Apr 06, 2015 | 2.950 | 2.980 | 2.897 | 2.942 | 13,156,729 | +0.11(+4.01%) |
Apr 02, 2015 | 2.859 | 2.829 | 2.829 | 2.829 | 8,130,178 | -0.05(-1.58%) |
Apr 01, 2015 | 2.776 | 2.882 | 2.761 | 2.874 | 10,438,478 | +0.16(+5.85%) |
Mar 31, 2015 | 2.791 | 2.851 | 2.685 | 2.715 | 13,494,531 | -0.11(-3.75%) |
Mar 30, 2015 | 2.844 | 2.885 | 2.798 | 2.821 | 8,123,539 | -0.08(-2.61%) |
Mar 27, 2015 | 2.942 | 2.950 | 2.851 | 2.897 | 9,485,401 | -0.02(-0.67%) |
Mar 26, 2015 | 3.111 | 3.126 | 2.894 | 2.916 | 11,299,043 | -0.10(-3.23%) |
Mar 25, 2015 | 3.156 | 3.164 | 3.006 | 3.014 | 11,572,314 | -0.11(-3.60%) |
Mar 24, 2015 | 3.066 | 3.141 | 3.044 | 3.126 | 14,109,476 | +0.09(+2.96%) |
Mar 23, 2015 | 2.954 | 3.059 | 2.909 | 3.036 | 11,458,289 | +0.10(+3.58%) |
Mar 20, 2015 | 2.819 | 2.954 | 2.819 | 2.931 | 33,604,716 | +0.15(+5.39%) |
Mar 19, 2015 | 2.721 | 2.804 | 2.669 | 2.781 | 10,951,978 | +0.01(+0.54%) |
Mar 18, 2015 | 2.616 | 2.774 | 2.579 | 2.766 | 16,888,834 | +0.13(+5.13%) |
Mar 17, 2015 | 2.751 | 2.834 | 2.616 | 2.631 | 18,820,092 | -0.17(-6.15%) |
Mar 16, 2015 | 2.804 | 2.834 | 2.699 | 2.804 | 10,912,335 | -0.01(-0.27%) |
Mar 13, 2015 | 2.691 | 2.815 | 2.616 | 2.811 | 11,897,316 | +0.15(+5.63%) |
Mar 12, 2015 | 2.766 | 2.774 | 2.639 | 2.661 | 11,327,117 | -0.01(-0.28%) |
Mar 11, 2015 | 2.557 | 2.695 | 2.497 | 2.669 | 14,522,907 | +0.11(+4.40%) |
Mar 10, 2015 | 2.684 | 2.721 | 2.527 | 2.557 | 17,514,948 | -0.15(-5.54%) |
Mar 09, 2015 | 2.826 | 2.856 | 2.706 | 2.706 | 12,578,870 | -0.10(-3.48%) |
Mar 06, 2015 | 2.961 | 2.997 | 2.796 | 2.804 | 24,209,134 | -0.25(-8.33%) |
Mar 05, 2015 | 3.089 | 3.141 | 3.021 | 3.059 | 5,946,700 | -0.03(-0.97%) |
Mar 04, 2015 | 3.126 | 3.119 | 3.059 | 3.089 | 7,134,055 | -0.03(-0.96%) |
Mar 03, 2015 | 3.126 | 3.224 | 3.089 | 3.119 | 9,092,356 | +0.01(+0.24%) |
Mar 02, 2015 | 3.186 | 3.239 | 3.089 | 3.111 | 9,295,695 | -0.09(-2.81%) |
Feb 27, 2015 | 3.164 | 3.209 | 3.149 | 3.201 | 9,806,896 | +0.04(+1.43%) |
Feb 26, 2015 | 3.111 | 3.156 | 3.089 | 3.156 | 12,092,992 | +0.08(+2.68%) |
Feb 25, 2015 | 3.036 | 3.111 | 3.021 | 3.074 | 11,073,684 | +0.06(+1.99%) |
Feb 24, 2015 | 2.924 | 3.029 | 2.924 | 3.014 | 11,228,354 | +0.07(+2.55%) |
Feb 23, 2015 | 2.931 | 3.006 | 2.886 | 2.939 | 12,373,800 | -0.01(-0.25%) |
Feb 20, 2015 | 2.961 | 3.036 | 2.924 | 2.946 | 12,255,411 | +0.00(+0.00%) |
Feb 19, 2015 | 3.006 | 3.040 | 2.939 | 2.946 | 8,811,519 | -0.07(-2.48%) |
Feb 18, 2015 | 2.984 | 3.036 | 2.871 | 3.021 | 18,194,804 | +0.04(+1.26%) |
Feb 17, 2015 | 3.021 | 3.044 | 2.969 | 2.984 | 13,879,285 | -0.11(-3.63%) |
Feb 13, 2015 | 3.029 | 3.096 | 3.096 | 3.096 | 12,140,483 | +0.10(+3.25%) |
Feb 12, 2015 | 3.006 | 3.021 | 2.909 | 2.999 | 12,999,131 | +0.03(+1.01%) |
Feb 11, 2015 | 3.089 | 3.096 | 2.931 | 2.969 | 18,412,734 | -0.08(-2.70%) |
Feb 10, 2015 | 3.089 | 3.111 | 3.044 | 3.051 | 11,754,064 | -0.09(-2.86%) |
Feb 09, 2015 | 3.156 | 3.216 | 3.134 | 3.141 | 7,217,339 | +0.03(+0.96%) |
Feb 06, 2015 | 3.216 | 3.216 | 3.051 | 3.111 | 20,602,084 | -0.25(-7.37%) |
Feb 05, 2015 | 3.246 | 3.404 | 3.224 | 3.359 | 16,686,225 | +0.07(+2.28%) |
Feb 04, 2015 | 3.149 | 3.329 | 3.111 | 3.284 | 19,569,676 | +0.19(+6.05%) |
Feb 03, 2015 | 3.156 | 3.201 | 3.089 | 3.096 | 10,004,727 | -0.10(-3.05%) |
Feb 02, 2015 | 3.014 | 3.224 | 3.014 | 3.194 | 13,564,074 | +0.11(+3.65%) |
Jan 30, 2015 | 3.021 | 3.096 | 2.999 | 3.081 | 16,987,534 | +0.06(+1.99%) |
Jan 29, 2015 | 3.029 | 3.111 | 2.961 | 3.021 | 16,931,546 | -0.07(-2.42%) |
Jan 28, 2015 | 3.194 | 3.246 | 3.044 | 3.096 | 16,874,800 | -0.15(-4.62%) |
Jan 27, 2015 | 3.201 | 3.314 | 3.179 | 3.246 | 16,387,521 | +0.09(+2.85%) |
Jan 26, 2015 | 3.006 | 3.171 | 2.984 | 3.156 | 12,995,766 | +0.07(+2.43%) |
Jan 23, 2015 | 3.141 | 3.171 | 3.051 | 3.081 | 14,213,945 | -0.10(-3.29%) |
Jan 22, 2015 | 3.246 | 3.284 | 3.104 | 3.186 | 17,956,396 | -0.05(-1.62%) |
Jan 21, 2015 | 3.471 | 3.494 | 3.156 | 3.239 | 30,149,262 | -0.15(-4.42%) |
Jan 20, 2015 | 3.449 | 3.509 | 3.314 | 3.389 | 22,653,460 | +0.06(+1.80%) |
Jan 16, 2015 | 3.164 | 3.411 | 3.164 | 3.329 | 23,847,168 | +0.17(+5.46%) |
Jan 15, 2015 | 3.156 | 3.224 | 3.089 | 3.156 | 28,489,050 | +0.19(+6.58%) |
Jan 14, 2015 | 3.126 | 3.149 | 2.849 | 2.961 | 26,668,546 | -0.13(-4.36%) |
Jan 13, 2015 | 3.366 | 3.381 | 3.029 | 3.096 | 42,788,908 | -0.45(-12.69%) |
Jan 12, 2015 | 3.411 | 3.629 | 3.389 | 3.546 | 21,536,216 | +0.19(+5.82%) |
Jan 09, 2015 | 3.209 | 3.359 | 3.209 | 3.351 | 13,640,673 | +0.18(+5.67%) |
Jan 08, 2015 | 3.269 | 3.359 | 3.141 | 3.171 | 21,832,720 | -0.07(-2.31%) |
Jan 07, 2015 | 3.261 | 3.434 | 3.194 | 3.246 | 20,815,280 | -0.11(-3.35%) |
Jan 06, 2015 | 3.036 | 3.396 | 3.021 | 3.359 | 27,877,086 | +0.34(+11.44%) |
Jan 05, 2015 | 3.051 | 3.074 | 2.901 | 3.014 | 17,195,086 | +0.01(+0.25%) |
Jan 02, 2015 | 2.954 | 3.029 | 2.886 | 3.006 | 19,593,964 | -0.01(-0.25%) |
Dec 31, 2014 | 3.021 | 3.014 | 3.014 | 3.014 | 13,838,863 | -0.04(-1.23%) |
Dec 30, 2014 | 2.976 | 3.078 | 2.939 | 3.051 | 20,540,210 | +0.15(+5.17%) |
Dec 29, 2014 | 2.969 | 2.984 | 2.901 | 2.901 | 10,393,404 | -0.10(-3.19%) |
Dec 26, 2014 | 2.982 | 3.034 | 2.900 | 2.997 | 10,640,051 | +0.10(+3.60%) |
Dec 24, 2014 | 2.796 | 2.893 | 2.893 | 2.893 | 6,999,448 | +0.11(+4.01%) |
Dec 23, 2014 | 2.848 | 2.945 | 2.759 | 2.781 | 16,419,755 | -0.06(-2.09%) |
Dec 22, 2014 | 3.057 | 3.064 | 2.811 | 2.841 | 18,046,332 | -0.23(-7.51%) |
Dec 19, 2014 | 2.990 | 3.071 | 2.956 | 3.071 | 50,780,100 | +0.07(+2.48%) |
Dec 18, 2014 | 2.886 | 2.997 | 2.822 | 2.997 | 17,303,914 | +0.21(+7.47%) |
Dec 17, 2014 | 2.700 | 2.856 | 2.640 | 2.789 | 26,593,210 | +0.15(+5.63%) |
Dec 16, 2014 | 2.811 | 2.833 | 2.618 | 2.640 | 22,634,012 | -0.08(-3.01%) |
Dec 15, 2014 | 2.863 | 2.990 | 2.714 | 2.722 | 21,289,304 | -0.22(-7.58%) |
Dec 12, 2014 | 2.990 | 3.057 | 2.915 | 2.945 | 13,969,896 | -0.07(-2.46%) |
Dec 11, 2014 | 3.027 | 3.161 | 2.960 | 3.019 | 19,722,120 | -0.08(-2.64%) |
Dec 10, 2014 | 3.205 | 3.332 | 3.079 | 3.101 | 17,952,898 | -0.10(-3.02%) |
Dec 09, 2014 | 3.101 | 3.287 | 3.079 | 3.198 | 22,446,032 | +0.20(+6.70%) |
Dec 08, 2014 | 2.982 | 3.042 | 2.833 | 2.997 | 18,168,182 | +0.07(+2.54%) |
Dec 05, 2014 | 2.930 | 2.938 | 2.900 | 2.923 | 10,425,797 | -0.06(-2.00%) |
Dec 04, 2014 | 3.064 | 3.094 | 2.967 | 2.982 | 11,712,515 | -0.07(-2.43%) |
Dec 03, 2014 | 2.982 | 3.138 | 2.945 | 3.057 | 14,223,762 | +0.14(+4.85%) |
Dec 02, 2014 | 2.945 | 3.034 | 2.893 | 2.915 | 12,964,828 | -0.10(-3.45%) |
Dec 01, 2014 | 2.856 | 3.034 | 2.841 | 3.019 | 16,575,431 | +0.21(+7.41%) |
Nov 28, 2014 | 2.938 | 2.975 | 2.796 | 2.811 | 14,845,759 | -0.30(-9.79%) |
Nov 26, 2014 | 3.153 | 3.116 | 3.116 | 3.116 | 8,799,130 | -0.05(-1.64%) |
Nov 25, 2014 | 3.027 | 3.176 | 3.012 | 3.168 | 15,718,225 | +0.15(+4.93%) |
Nov 24, 2014 | 3.019 | 3.071 | 2.967 | 3.019 | 13,867,838 | -0.01(-0.49%) |
Nov 21, 2014 | 3.101 | 3.109 | 2.971 | 3.034 | 16,793,182 | +0.03(+0.99%) |
Nov 20, 2014 | 3.019 | 3.042 | 2.945 | 3.005 | 13,697,295 | +0.06(+2.02%) |
Nov 19, 2014 | 3.131 | 3.146 | 2.923 | 2.945 | 35,211,108 | -0.21(-6.60%) |
Nov 18, 2014 | 3.057 | 3.161 | 3.042 | 3.153 | 28,769,318 | +0.20(+6.80%) |
Nov 17, 2014 | 2.908 | 2.982 | 2.841 | 2.952 | 17,651,354 | +0.07(+2.58%) |
Nov 14, 2014 | 2.640 | 2.886 | 2.610 | 2.878 | 27,008,760 | +0.17(+6.32%) |
Nov 13, 2014 | 2.826 | 2.848 | 2.677 | 2.707 | 15,255,736 | -0.10(-3.45%) |
Nov 12, 2014 | 2.826 | 2.885 | 2.737 | 2.804 | 18,682,324 | -0.07(-2.33%) |
Nov 11, 2014 | 2.826 | 2.930 | 2.789 | 2.871 | 19,633,032 | +0.15(+5.46%) |
Nov 10, 2014 | 2.900 | 2.915 | 2.700 | 2.722 | 20,200,258 | -0.19(-6.63%) |
Nov 07, 2014 | 2.714 | 2.938 | 2.685 | 2.915 | 28,566,362 | +0.28(+10.73%) |
Nov 06, 2014 | 2.625 | 2.744 | 2.603 | 2.633 | 20,975,846 | +0.05(+2.02%) |
Nov 05, 2014 | 2.677 | 2.744 | 2.566 | 2.581 | 34,399,480 | -0.22(-7.96%) |
Nov 04, 2014 | 2.982 | 2.990 | 2.781 | 2.804 | 20,797,364 | -0.18(-5.99%) |
Nov 03, 2014 | 2.990 | 3.005 | 2.878 | 2.982 | 22,547,926 | +0.02(+0.75%) |
Oct 31, 2014 | 3.123 | 3.135 | 2.826 | 2.960 | 46,850,444 | -0.36(-10.76%) |
Oct 30, 2014 | 3.651 | 3.681 | 3.287 | 3.317 | 50,652,520 | -0.68(-17.10%) |
Oct 29, 2014 | 4.135 | 4.165 | 3.949 | 4.001 | 15,439,726 | -0.17(-4.10%) |
Oct 28, 2014 | 4.120 | 4.172 | 4.090 | 4.172 | 8,863,727 | +0.08(+2.00%) |
Oct 27, 2014 | 4.150 | 4.180 | 4.068 | 4.090 | 8,701,194 | -0.09(-2.14%) |
Oct 24, 2014 | 4.150 | 4.209 | 4.116 | 4.180 | 8,024,482 | +0.03(+0.72%) |
Oct 23, 2014 | 4.083 | 4.194 | 4.016 | 4.150 | 11,317,458 | +0.04(+0.90%) |
Oct 22, 2014 | 4.209 | 4.284 | 4.105 | 4.113 | 10,742,627 | -0.14(-3.32%) |
Oct 21, 2014 | 4.276 | 4.358 | 4.217 | 4.254 | 9,169,455 | +0.02(+0.53%) |
Oct 20, 2014 | 4.157 | 4.239 | 4.135 | 4.232 | 8,378,327 | +0.11(+2.71%) |
Oct 17, 2014 | 4.351 | 4.351 | 4.113 | 4.120 | 12,844,271 | -0.16(-3.82%) |
Oct 16, 2014 | 4.232 | 4.321 | 4.217 | 4.284 | 14,061,812 | -0.05(-1.20%) |
Oct 15, 2014 | 4.351 | 4.462 | 4.246 | 4.336 | 16,007,833 | +0.02(+0.52%) |
Oct 14, 2014 | 4.365 | 4.507 | 4.291 | 4.313 | 14,506,974 | -0.02(-0.51%) |
Oct 13, 2014 | 4.276 | 4.477 | 4.239 | 4.336 | 11,501,297 | +0.13(+3.00%) |
Oct 10, 2014 | 4.276 | 4.395 | 4.187 | 4.209 | 13,564,224 | -0.10(-2.41%) |
Oct 09, 2014 | 4.507 | 4.514 | 4.254 | 4.313 | 19,206,332 | -0.16(-3.49%) |
Oct 08, 2014 | 4.239 | 4.507 | 4.068 | 4.470 | 21,507,126 | +0.29(+6.94%) |
Oct 07, 2014 | 4.403 | 4.418 | 4.157 | 4.180 | 12,121,448 | -0.16(-3.60%) |
Oct 06, 2014 | 4.358 | 4.373 | 4.261 | 4.336 | 13,593,717 | +0.01(+0.34%) |
Oct 03, 2014 | 4.388 | 4.410 | 4.261 | 4.321 | 19,250,104 | -0.23(-5.07%) |
Oct 02, 2014 | 4.462 | 4.589 | 4.373 | 4.551 | 14,503,811 | +0.16(+3.55%) |
Oct 01, 2014 | 4.477 | 4.529 | 4.373 | 4.395 | 13,307,348 | -0.07(-1.50%) |
Sep 30, 2014 | 4.492 | 4.559 | 4.418 | 4.462 | 14,835,005 | -0.07(-1.48%) |
Sep 29, 2014 | 4.670 | 4.693 | 4.529 | 4.529 | 12,834,912 | -0.11(-2.40%) |
Sep 26, 2014 | 4.730 | 4.751 | 4.603 | 4.641 | 12,450,081 | -0.07(-1.43%) |
Sep 25, 2014 | 4.656 | 4.730 | 4.620 | 4.708 | 15,889,723 | +0.00(+0.00%) |
Sep 24, 2014 | 4.818 | 4.847 | 4.693 | 4.708 | 14,986,766 | -0.12(-2.44%) |
Sep 23, 2014 | 4.914 | 4.921 | 4.825 | 4.825 | 11,930,956 | +0.01(+0.15%) |
Sep 22, 2014 | 4.943 | 4.943 | 4.789 | 4.818 | 13,891,322 | -0.14(-2.81%) |
Sep 19, 2014 | 5.149 | 5.178 | 4.936 | 4.958 | 21,274,894 | -0.19(-3.71%) |
Sep 18, 2014 | 5.222 | 5.251 | 5.134 | 5.149 | 13,053,130 | -0.07(-1.41%) |
Sep 17, 2014 | 5.354 | 5.391 | 5.207 | 5.222 | 10,223,115 | -0.12(-2.34%) |
Sep 16, 2014 | 5.354 | 5.420 | 5.266 | 5.347 | 8,504,781 | -0.01(-0.27%) |
Sep 15, 2014 | 5.406 | 5.420 | 5.343 | 5.362 | 4,393,500 | +0.00(+0.00%) |
Sep 12, 2014 | 5.362 | 5.450 | 5.332 | 5.362 | 8,278,159 | -0.05(-0.95%) |
Sep 11, 2014 | 5.317 | 5.435 | 5.288 | 5.413 | 8,352,440 | +0.03(+0.55%) |
Sep 10, 2014 | 5.369 | 5.428 | 5.340 | 5.384 | 11,512,597 | -0.01(-0.14%) |
Sep 09, 2014 | 5.376 | 5.464 | 5.244 | 5.391 | 13,393,617 | -0.01(-0.27%) |
Sep 08, 2014 | 5.611 | 5.626 | 5.362 | 5.406 | 17,803,880 | -0.27(-4.79%) |
Sep 05, 2014 | 5.736 | 5.773 | 5.604 | 5.677 | 9,801,618 | -0.04(-0.64%) |
Sep 04, 2014 | 5.964 | 5.986 | 5.677 | 5.714 | 12,959,276 | -0.19(-3.23%) |
Sep 03, 2014 | 6.052 | 6.074 | 5.898 | 5.905 | 11,414,874 | -0.15(-2.43%) |
Sep 02, 2014 | 6.111 | 6.147 | 6.037 | 6.052 | 7,626,510 | -0.19(-3.06%) |
Aug 29, 2014 | 6.125 | 6.243 | 6.243 | 6.243 | 6,489,800 | +0.11(+1.80%) |
Aug 28, 2014 | 6.162 | 6.184 | 6.133 | 6.133 | 5,111,656 | +0.03(+0.48%) |
Aug 27, 2014 | 6.184 | 6.191 | 6.038 | 6.103 | 4,969,463 | -0.04(-0.60%) |
Aug 26, 2014 | 6.059 | 6.155 | 6.052 | 6.140 | 8,005,424 | +0.12(+2.08%) |
Aug 25, 2014 | 6.147 | 6.155 | 5.993 | 6.015 | 7,754,465 | -0.14(-2.27%) |
Aug 22, 2014 | 6.155 | 6.221 | 6.118 | 6.155 | 4,724,787 | +0.00(+0.00%) |
Aug 21, 2014 | 6.272 | 6.280 | 6.089 | 6.155 | 11,582,857 | -0.19(-3.01%) |
Aug 20, 2014 | 6.338 | 6.412 | 6.309 | 6.346 | 4,481,369 | +0.02(+0.35%) |
Aug 19, 2014 | 6.404 | 6.446 | 6.302 | 6.324 | 4,671,559 | -0.09(-1.37%) |
Aug 18, 2014 | 6.353 | 6.427 | 6.317 | 6.412 | 4,393,446 | +0.02(+0.34%) |
Aug 15, 2014 | 6.331 | 6.427 | 6.316 | 6.390 | 6,213,990 | -0.04(-0.68%) |
Aug 14, 2014 | 6.471 | 6.573 | 6.404 | 6.434 | 6,369,192 | -0.03(-0.45%) |
Aug 13, 2014 | 6.573 | 6.603 | 6.427 | 6.463 | 6,742,748 | -0.09(-1.35%) |
Aug 12, 2014 | 6.478 | 6.640 | 6.471 | 6.551 | 9,284,490 | +0.10(+1.48%) |
Aug 11, 2014 | 6.368 | 6.471 | 6.324 | 6.456 | 7,450,134 | +0.12(+1.85%) |
Aug 08, 2014 | 6.397 | 6.456 | 6.280 | 6.338 | 7,823,738 | -0.06(-0.92%) |
Aug 07, 2014 | 6.331 | 6.427 | 6.280 | 6.397 | 7,590,411 | +0.04(+0.58%) |
Aug 06, 2014 | 6.360 | 6.427 | 6.331 | 6.360 | 6,408,628 | +0.10(+1.64%) |
Aug 05, 2014 | 6.243 | 6.302 | 6.118 | 6.258 | 8,265,126 | +0.01(+0.24%) |
Aug 04, 2014 | 6.353 | 6.360 | 6.177 | 6.243 | 6,240,363 | -0.12(-1.85%) |
Aug 01, 2014 | 6.338 | 6.485 | 6.313 | 6.360 | 10,790,867 | +0.10(+1.64%) |
Jul 31, 2014 | 6.081 | 6.294 | 6.059 | 6.258 | 14,644,082 | +0.14(+2.28%) |
Jul 30, 2014 | 6.162 | 6.191 | 6.008 | 6.118 | 8,565,575 | -0.06(-0.95%) |
Jul 29, 2014 | 6.177 | 6.228 | 6.125 | 6.177 | 5,360,165 | +0.01(+0.24%) |
Jul 28, 2014 | 6.081 | 6.173 | 6.052 | 6.162 | 5,795,064 | +0.06(+0.96%) |
Jul 25, 2014 | 5.912 | 6.111 | 5.905 | 6.103 | 10,499,630 | +0.15(+2.47%) |
Jul 24, 2014 | 5.964 | 5.986 | 5.890 | 5.956 | 10,146,545 | -0.04(-0.73%) |
Jul 23, 2014 | 6.096 | 6.118 | 5.993 | 6.001 | 9,186,190 | -0.07(-1.21%) |
Jul 22, 2014 | 6.111 | 6.140 | 6.030 | 6.074 | 7,969,512 | -0.06(-0.96%) |
Jul 21, 2014 | 6.140 | 6.162 | 6.037 | 6.133 | 7,660,373 | +0.04(+0.60%) |
Jul 18, 2014 | 6.111 | 6.147 | 6.037 | 6.096 | 6,955,748 | -0.07(-1.19%) |
Jul 17, 2014 | 6.037 | 6.214 | 5.997 | 6.169 | 14,065,311 | +0.14(+2.31%) |
Jul 16, 2014 | 5.942 | 6.048 | 5.905 | 6.030 | 9,026,254 | +0.12(+2.11%) |
Jul 15, 2014 | 6.081 | 6.129 | 5.876 | 5.905 | 10,324,248 | -0.10(-1.59%) |
Jul 14, 2014 | 6.015 | 6.169 | 5.979 | 6.001 | 9,899,509 | -0.18(-2.97%) |
Jul 11, 2014 | 6.074 | 6.206 | 6.030 | 6.184 | 10,021,053 | +0.14(+2.31%) |
Jul 10, 2014 | 6.265 | 6.324 | 6.030 | 6.045 | 19,282,174 | -0.07(-1.08%) |
Jul 09, 2014 | 6.023 | 6.125 | 5.971 | 6.111 | 16,141,055 | +0.13(+2.21%) |
Jul 08, 2014 | 5.979 | 6.074 | 5.883 | 5.979 | 10,853,827 | +0.03(+0.49%) |
Jul 07, 2014 | 5.993 | 6.023 | 5.927 | 5.949 | 5,154,520 | -0.09(-1.46%) |
Jul 03, 2014 | 6.008 | 6.037 | 6.037 | 6.037 | 4,928,517 | -0.05(-0.84%) |
Jul 02, 2014 | 6.001 | 6.125 | 5.982 | 6.089 | 10,727,283 | +0.11(+1.84%) |
Jul 01, 2014 | 6.052 | 6.118 | 5.956 | 5.979 | 7,444,409 | -0.06(-0.97%) |
Jun 30, 2014 | 5.898 | 6.045 | 5.846 | 6.037 | 9,505,871 | +0.12(+2.11%) |
Jun 27, 2014 | 5.993 | 6.081 | 5.839 | 5.912 | 9,205,098 | -0.04(-0.74%) |
Jun 26, 2014 | 6.059 | 6.059 | 5.861 | 5.956 | 11,631,381 | -0.08(-1.25%) |
Jun 25, 2014 | 6.010 | 6.134 | 6.003 | 6.032 | 9,962,081 | +0.09(+1.47%) |
Jun 24, 2014 | 6.388 | 6.392 | 5.944 | 5.944 | 14,361,347 | -0.35(-5.55%) |
Jun 23, 2014 | 6.272 | 6.352 | 6.170 | 6.294 | 8,985,685 | +0.05(+0.82%) |
Jun 20, 2014 | 6.359 | 6.432 | 6.228 | 6.243 | 20,070,480 | -0.16(-2.50%) |
Jun 19, 2014 | 6.185 | 6.439 | 6.170 | 6.403 | 24,429,650 | +0.36(+6.02%) |
Jun 18, 2014 | 5.901 | 6.046 | 5.872 | 6.039 | 9,076,375 | +0.15(+2.47%) |
Jun 17, 2014 | 5.879 | 6.010 | 5.843 | 5.893 | 7,778,995 | -0.07(-1.22%) |
Jun 16, 2014 | 6.039 | 6.057 | 5.944 | 5.966 | 12,800,740 | -0.04(-0.73%) |
Jun 13, 2014 | 5.872 | 6.010 | 5.784 | 6.010 | 13,389,187 | +0.15(+2.48%) |
Jun 12, 2014 | 5.704 | 5.930 | 5.704 | 5.864 | 15,336,067 | +0.20(+3.47%) |
Jun 11, 2014 | 5.552 | 5.682 | 5.544 | 5.668 | 10,459,845 | +0.14(+2.50%) |
Jun 10, 2014 | 5.406 | 5.588 | 5.399 | 5.530 | 8,512,171 | +0.12(+2.15%) |
Jun 06, 2014 | 5.413 | 5.428 | 5.326 | 5.413 | 4,375,731 | +0.02(+0.40%) |
Jun 05, 2014 | 5.384 | 5.399 | 5.319 | 5.391 | 9,202,763 | +0.04(+0.82%) |
Jun 04, 2014 | 5.421 | 5.435 | 5.333 | 5.348 | 5,274,814 | -0.07(-1.34%) |
Jun 03, 2014 | 5.442 | 5.464 | 5.355 | 5.421 | 5,872,782 | -0.01(-0.27%) |
Jun 02, 2014 | 5.391 | 5.468 | 5.344 | 5.435 | 10,708,357 | +0.08(+1.49%) |
May 30, 2014 | 5.173 | 5.362 | 5.137 | 5.355 | 13,221,638 | +0.17(+3.23%) |
May 29, 2014 | 5.151 | 5.253 | 5.108 | 5.188 | 10,783,877 | +0.01(+0.14%) |
May 28, 2014 | 5.260 | 5.268 | 5.130 | 5.180 | 8,569,647 | -0.09(-1.79%) |
May 27, 2014 | 5.413 | 5.413 | 5.260 | 5.275 | 10,914,709 | -0.23(-4.10%) |
May 23, 2014 | 5.501 | 5.501 | 5.501 | 5.501 | 5,598,200 | -0.01(-0.16%) |
May 22, 2014 | 5.566 | 5.588 | 5.464 | 5.510 | 4,723,665 | -0.03(-0.49%) |
May 21, 2014 | 5.442 | 5.544 | 5.421 | 5.537 | 7,791,328 | +0.06(+1.06%) |
May 20, 2014 | 5.421 | 5.486 | 5.399 | 5.479 | 7,338,463 | +0.00(+0.00%) |
May 19, 2014 | 5.457 | 5.508 | 5.428 | 5.479 | 7,334,293 | +0.08(+1.48%) |
May 16, 2014 | 5.355 | 5.399 | 5.300 | 5.399 | 7,552,373 | +0.04(+0.82%) |
May 15, 2014 | 5.493 | 5.566 | 5.326 | 5.355 | 9,929,482 | -0.14(-2.52%) |
May 14, 2014 | 5.282 | 5.522 | 5.275 | 5.493 | 12,920,391 | +0.28(+5.45%) |
May 13, 2014 | 5.275 | 5.275 | 5.202 | 5.210 | 8,016,755 | -0.03(-0.56%) |
May 12, 2014 | 5.282 | 5.311 | 5.210 | 5.239 | 8,141,430 | -0.01(-0.28%) |
May 09, 2014 | 5.253 | 5.287 | 5.218 | 5.253 | 4,311,230 | -0.01(-0.14%) |
May 08, 2014 | 5.290 | 5.344 | 5.217 | 5.260 | 6,889,745 | -0.04(-0.82%) |
May 07, 2014 | 5.362 | 5.362 | 5.246 | 5.304 | 8,310,264 | -0.07(-1.22%) |
May 06, 2014 | 5.421 | 5.428 | 5.348 | 5.370 | 7,029,811 | -0.03(-0.54%) |
May 05, 2014 | 5.522 | 5.522 | 5.391 | 5.399 | 7,250,498 | -0.03(-0.54%) |
May 02, 2014 | 5.391 | 5.450 | 5.311 | 5.428 | 10,564,383 | +0.04(+0.81%) |