Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.058 | 3.069 | 2.973 | 2.973 | 67,598,648 | -0.10(-3.36%) |
May 28, 2015 | 3.072 | 3.083 | 2.980 | 3.076 | 55,149,924 | +0.01(+0.47%) |
May 27, 2015 | 2.996 | 3.080 | 2.987 | 3.062 | 81,870,680 | +0.03(+1.06%) |
May 26, 2015 | 3.151 | 3.190 | 3.023 | 3.030 | 120,668,608 | -0.23(-6.99%) |
May 22, 2015 | 3.339 | 3.258 | 3.258 | 3.258 | 78,612,384 | -0.12(-3.58%) |
May 21, 2015 | 3.293 | 3.421 | 3.261 | 3.379 | 83,769,056 | +0.12(+3.83%) |
May 20, 2015 | 3.229 | 3.318 | 3.190 | 3.254 | 81,833,640 | +0.02(+0.55%) |
May 19, 2015 | 3.339 | 3.341 | 3.211 | 3.236 | 160,867,680 | -0.21(-6.19%) |
May 18, 2015 | 3.699 | 3.713 | 3.389 | 3.450 | 162,026,240 | -0.16(-4.34%) |
May 15, 2015 | 3.489 | 3.635 | 3.457 | 3.606 | 92,767,552 | +0.07(+2.01%) |
May 14, 2015 | 3.550 | 3.624 | 3.478 | 3.535 | 90,239,464 | +0.03(+0.81%) |
May 13, 2015 | 3.525 | 3.624 | 3.489 | 3.507 | 99,832,592 | +0.03(+0.92%) |
May 12, 2015 | 3.432 | 3.542 | 3.428 | 3.475 | 65,095,936 | +0.05(+1.35%) |
May 11, 2015 | 3.475 | 3.478 | 3.400 | 3.428 | 53,369,576 | -0.04(-1.13%) |
May 08, 2015 | 3.489 | 3.532 | 3.396 | 3.468 | 78,659,016 | +0.03(+0.83%) |
May 07, 2015 | 3.460 | 3.482 | 3.357 | 3.439 | 86,993,704 | -0.02(-0.51%) |
May 06, 2015 | 3.756 | 3.756 | 3.432 | 3.457 | 134,846,512 | -0.17(-4.71%) |
May 05, 2015 | 3.562 | 3.699 | 3.542 | 3.628 | 144,784,144 | +0.15(+4.19%) |
May 04, 2015 | 3.404 | 3.482 | 3.404 | 3.482 | 72,979,760 | +0.09(+2.62%) |
May 01, 2015 | 3.375 | 3.418 | 3.329 | 3.393 | 62,445,308 | +0.01(+0.32%) |
Apr 30, 2015 | 3.329 | 3.382 | 3.279 | 3.382 | 94,743,688 | +0.06(+1.71%) |
Apr 29, 2015 | 3.279 | 3.371 | 3.236 | 3.325 | 92,740,104 | +0.01(+0.21%) |
Apr 28, 2015 | 3.364 | 3.379 | 3.140 | 3.318 | 187,038,848 | -0.00(-0.11%) |
Apr 27, 2015 | 3.489 | 3.521 | 3.315 | 3.322 | 196,740,816 | -0.23(-6.61%) |
Apr 24, 2015 | 3.468 | 3.596 | 3.460 | 3.557 | 250,474,736 | +0.21(+6.28%) |
Apr 23, 2015 | 3.012 | 3.389 | 2.998 | 3.347 | 385,345,696 | +0.17(+5.26%) |
Apr 22, 2015 | 3.065 | 3.197 | 3.023 | 3.179 | 135,410,272 | +0.12(+4.08%) |
Apr 21, 2015 | 3.081 | 3.153 | 3.033 | 3.055 | 110,176,080 | -0.07(-2.17%) |
Apr 20, 2015 | 3.144 | 3.186 | 3.104 | 3.122 | 107,243,880 | -0.01(-0.23%) |
Apr 17, 2015 | 3.008 | 3.140 | 2.966 | 3.129 | 136,936,720 | +0.04(+1.27%) |
Apr 16, 2015 | 3.126 | 3.147 | 2.971 | 3.090 | 211,025,856 | -0.08(-2.47%) |
Apr 15, 2015 | 2.951 | 3.169 | 2.951 | 3.169 | 298,304,736 | +0.24(+8.27%) |
Apr 14, 2015 | 2.909 | 2.946 | 2.816 | 2.926 | 190,601,440 | +0.08(+2.75%) |
Apr 13, 2015 | 2.773 | 2.955 | 2.770 | 2.848 | 280,690,528 | +0.09(+3.23%) |
Apr 10, 2015 | 2.642 | 2.759 | 2.638 | 2.759 | 166,291,792 | +0.07(+2.79%) |
Apr 09, 2015 | 2.513 | 2.691 | 2.506 | 2.684 | 226,540,528 | +0.22(+8.96%) |
Apr 08, 2015 | 2.563 | 2.574 | 2.428 | 2.464 | 158,381,408 | +0.01(+0.29%) |
Apr 07, 2015 | 2.400 | 2.489 | 2.360 | 2.457 | 137,161,776 | +0.04(+1.47%) |
Apr 06, 2015 | 2.453 | 2.521 | 2.408 | 2.421 | 139,156,272 | +0.01(+0.59%) |
Apr 02, 2015 | 2.303 | 2.407 | 2.407 | 2.407 | 125,612,008 | +0.15(+6.46%) |
Apr 01, 2015 | 2.218 | 2.314 | 2.204 | 2.261 | 170,771,344 | +0.12(+5.66%) |
Mar 31, 2015 | 2.108 | 2.168 | 2.065 | 2.140 | 83,818,480 | +0.03(+1.35%) |
Mar 30, 2015 | 2.035 | 2.122 | 2.029 | 2.111 | 72,754,256 | +0.08(+4.03%) |
Mar 27, 2015 | 2.040 | 2.079 | 1.994 | 2.029 | 86,152,520 | -0.03(-1.55%) |
Mar 26, 2015 | 2.172 | 2.197 | 2.047 | 2.061 | 127,160,104 | -0.09(-3.98%) |
Mar 25, 2015 | 2.140 | 2.179 | 2.111 | 2.147 | 158,765,264 | +0.05(+2.55%) |
Mar 24, 2015 | 2.111 | 2.129 | 2.061 | 2.093 | 90,462,440 | +0.02(+0.86%) |
Mar 23, 2015 | 2.033 | 2.097 | 2.029 | 2.076 | 104,071,824 | +0.09(+4.29%) |
Mar 20, 2015 | 1.933 | 2.001 | 1.923 | 1.990 | 86,406,912 | +0.12(+6.27%) |
Mar 19, 2015 | 1.962 | 1.972 | 1.866 | 1.873 | 97,555,104 | -0.14(-7.07%) |
Mar 18, 2015 | 1.880 | 2.019 | 1.862 | 2.015 | 156,523,824 | +0.10(+5.01%) |
Mar 17, 2015 | 1.784 | 1.923 | 1.782 | 1.919 | 120,579,800 | +0.11(+5.89%) |
Mar 16, 2015 | 1.809 | 1.826 | 1.752 | 1.812 | 89,126,448 | +0.03(+1.60%) |
Mar 13, 2015 | 1.794 | 1.798 | 1.744 | 1.784 | 159,641,984 | -0.07(-3.84%) |
Mar 12, 2015 | 1.951 | 1.997 | 1.844 | 1.855 | 90,737,608 | -0.07(-3.70%) |
Mar 11, 2015 | 1.894 | 1.944 | 1.880 | 1.926 | 91,597,736 | +0.04(+2.08%) |
Mar 10, 2015 | 1.994 | 2.008 | 1.887 | 1.887 | 181,227,872 | -0.10(-5.19%) |
Mar 09, 2015 | 2.072 | 2.086 | 1.987 | 1.990 | 121,103,168 | -0.13(-6.21%) |
Mar 06, 2015 | 2.136 | 2.154 | 2.108 | 2.122 | 101,180,840 | -0.04(-1.97%) |
Mar 05, 2015 | 2.175 | 2.186 | 2.140 | 2.165 | 87,444,312 | -0.04(-1.62%) |
Mar 04, 2015 | 2.236 | 2.282 | 2.179 | 2.200 | 117,719,424 | -0.08(-3.59%) |
Mar 03, 2015 | 2.339 | 2.350 | 2.282 | 2.282 | 74,950,208 | +0.01(+0.63%) |
Mar 02, 2015 | 2.357 | 2.360 | 2.261 | 2.268 | 96,278,256 | -0.09(-3.92%) |
Feb 27, 2015 | 2.279 | 2.384 | 2.271 | 2.360 | 104,328,416 | +0.12(+5.41%) |
Feb 26, 2015 | 2.279 | 2.293 | 2.232 | 2.239 | 85,858,008 | -0.07(-3.08%) |
Feb 25, 2015 | 2.246 | 2.314 | 2.243 | 2.311 | 194,835,680 | -0.13(-5.39%) |
Feb 24, 2015 | 2.346 | 2.448 | 2.335 | 2.442 | 88,563,544 | +0.14(+5.86%) |
Feb 23, 2015 | 2.325 | 2.343 | 2.282 | 2.307 | 85,964,904 | -0.06(-2.70%) |
Feb 20, 2015 | 2.353 | 2.385 | 2.325 | 2.371 | 88,994,752 | +0.01(+0.30%) |
Feb 19, 2015 | 2.392 | 2.439 | 2.350 | 2.364 | 114,206,552 | -0.12(-4.73%) |
Feb 18, 2015 | 2.499 | 2.553 | 2.446 | 2.481 | 97,151,416 | -0.05(-1.83%) |
Feb 17, 2015 | 2.521 | 2.549 | 2.400 | 2.528 | 96,556,512 | +0.04(+1.72%) |
Feb 13, 2015 | 2.428 | 2.485 | 2.485 | 2.485 | 144,050,704 | +0.16(+6.73%) |
Feb 12, 2015 | 2.303 | 2.364 | 2.279 | 2.328 | 135,680,576 | +0.11(+4.98%) |
Feb 11, 2015 | 2.214 | 2.234 | 2.140 | 2.218 | 130,222,488 | +0.00(+0.00%) |
Feb 10, 2015 | 2.396 | 2.403 | 2.197 | 2.218 | 144,707,648 | -0.17(-7.29%) |
Feb 09, 2015 | 2.264 | 2.403 | 2.264 | 2.392 | 116,125,336 | +0.06(+2.75%) |
Feb 06, 2015 | 2.360 | 2.414 | 2.261 | 2.328 | 212,135,152 | -0.20(-8.02%) |
Feb 05, 2015 | 2.528 | 2.620 | 2.474 | 2.531 | 111,203,368 | -0.05(-2.07%) |
Feb 04, 2015 | 2.521 | 2.655 | 2.471 | 2.585 | 175,435,472 | -0.01(-0.41%) |
Feb 03, 2015 | 2.424 | 2.602 | 2.421 | 2.595 | 193,576,128 | +0.31(+13.73%) |
Feb 02, 2015 | 2.129 | 2.296 | 2.129 | 2.282 | 121,803,848 | +0.14(+6.66%) |
Jan 30, 2015 | 2.143 | 2.193 | 2.090 | 2.140 | 271,539,872 | -0.14(-6.09%) |
Jan 29, 2015 | 2.243 | 2.375 | 2.179 | 2.279 | 151,537,040 | -0.06(-2.44%) |
Jan 28, 2015 | 2.407 | 2.428 | 2.321 | 2.335 | 176,482,240 | -0.32(-11.95%) |
Jan 27, 2015 | 2.528 | 2.724 | 2.517 | 2.652 | 86,714,128 | +0.08(+3.04%) |
Jan 26, 2015 | 2.581 | 2.620 | 2.556 | 2.574 | 66,333,736 | -0.01(-0.28%) |
Jan 23, 2015 | 2.684 | 2.713 | 2.581 | 2.581 | 73,325,768 | -0.14(-5.23%) |
Jan 22, 2015 | 2.759 | 2.759 | 2.659 | 2.724 | 105,538,400 | +0.11(+4.08%) |
Jan 21, 2015 | 2.467 | 2.642 | 2.460 | 2.617 | 100,130,752 | +0.19(+7.93%) |
Jan 20, 2015 | 2.546 | 2.560 | 2.378 | 2.424 | 122,662,928 | -0.09(-3.54%) |
Jan 16, 2015 | 2.535 | 2.513 | 2.513 | 2.513 | 116,073,720 | +0.05(+2.17%) |
Jan 15, 2015 | 2.464 | 2.513 | 2.424 | 2.460 | 143,898,560 | +0.03(+1.32%) |
Jan 14, 2015 | 2.335 | 2.464 | 2.289 | 2.428 | 118,488,552 | +0.01(+0.59%) |
Jan 13, 2015 | 2.392 | 2.481 | 2.368 | 2.414 | 113,030,848 | +0.07(+3.20%) |
Jan 12, 2015 | 2.439 | 2.442 | 2.309 | 2.339 | 104,795,800 | -0.17(-6.94%) |
Jan 09, 2015 | 2.400 | 2.560 | 2.357 | 2.513 | 125,607,056 | +0.11(+4.44%) |
Jan 08, 2015 | 2.332 | 2.474 | 2.289 | 2.407 | 146,679,952 | +0.20(+9.03%) |
Jan 07, 2015 | 2.186 | 2.261 | 2.175 | 2.207 | 130,688,016 | +0.06(+2.99%) |
Jan 06, 2015 | 2.179 | 2.204 | 2.061 | 2.143 | 109,479,264 | -0.02(-0.82%) |
Jan 05, 2015 | 2.254 | 2.261 | 2.154 | 2.161 | 156,625,280 | -0.25(-10.21%) |
Jan 02, 2015 | 2.489 | 2.496 | 2.389 | 2.407 | 116,142,280 | -0.19(-7.40%) |
Dec 31, 2014 | 2.563 | 2.599 | 2.599 | 2.599 | 64,280,512 | +0.01(+0.41%) |
Dec 30, 2014 | 2.627 | 2.649 | 2.563 | 2.588 | 63,888,884 | +0.00(+0.00%) |
Dec 29, 2014 | 2.602 | 2.688 | 2.588 | 2.588 | 69,627,168 | -0.04(-1.62%) |
Dec 26, 2014 | 2.688 | 2.724 | 2.585 | 2.631 | 59,610,384 | -0.07(-2.76%) |
Dec 24, 2014 | 2.731 | 2.706 | 2.706 | 2.706 | 42,314,748 | -0.04(-1.43%) |
Dec 23, 2014 | 2.731 | 2.780 | 2.684 | 2.745 | 84,948,008 | +0.09(+3.49%) |
Dec 22, 2014 | 2.574 | 2.681 | 2.517 | 2.652 | 113,240,816 | +0.12(+4.78%) |
Dec 19, 2014 | 2.524 | 2.538 | 2.457 | 2.531 | 132,500,712 | +0.07(+3.04%) |
Dec 18, 2014 | 2.567 | 2.585 | 2.392 | 2.457 | 180,695,200 | +0.07(+2.98%) |
Dec 17, 2014 | 2.335 | 2.442 | 2.275 | 2.385 | 220,356,896 | +0.15(+6.69%) |
Dec 16, 2014 | 2.232 | 2.364 | 2.140 | 2.236 | 177,840,576 | +0.01(+0.32%) |
Dec 15, 2014 | 2.485 | 2.492 | 2.214 | 2.229 | 192,406,112 | -0.30(-11.96%) |
Dec 12, 2014 | 2.624 | 2.635 | 2.528 | 2.531 | 109,726,968 | -0.11(-4.18%) |
Dec 11, 2014 | 2.635 | 2.724 | 2.613 | 2.642 | 143,974,800 | -0.12(-4.26%) |
Dec 10, 2014 | 2.813 | 2.827 | 2.748 | 2.759 | 124,385,184 | -0.14(-4.91%) |
Dec 09, 2014 | 2.773 | 2.930 | 2.716 | 2.902 | 103,618,736 | -0.03(-0.97%) |
Dec 08, 2014 | 3.087 | 3.090 | 2.909 | 2.930 | 103,686,808 | -0.21(-6.69%) |
Dec 05, 2014 | 3.137 | 3.154 | 3.087 | 3.140 | 70,196,984 | -0.03(-1.01%) |
Dec 04, 2014 | 3.193 | 3.218 | 3.137 | 3.172 | 82,336,872 | -0.13(-3.88%) |
Dec 03, 2014 | 3.233 | 3.361 | 3.229 | 3.300 | 69,311,200 | +0.10(+3.00%) |
Dec 02, 2014 | 3.215 | 3.286 | 3.161 | 3.204 | 107,501,608 | -0.04(-1.32%) |
Dec 01, 2014 | 3.300 | 3.311 | 3.176 | 3.247 | 125,988,584 | -0.21(-6.17%) |
Nov 28, 2014 | 3.546 | 3.553 | 3.389 | 3.460 | 94,502,736 | -0.31(-8.30%) |
Nov 26, 2014 | 3.824 | 3.774 | 3.774 | 3.774 | 87,004,096 | +0.07(+2.02%) |
Nov 25, 2014 | 3.945 | 3.962 | 3.685 | 3.699 | 163,222,864 | -0.04(-1.05%) |
Nov 24, 2014 | 3.952 | 3.955 | 3.713 | 3.738 | 169,979,360 | -0.12(-3.14%) |
Nov 21, 2014 | 3.606 | 3.916 | 3.589 | 3.859 | 213,779,856 | +0.40(+11.64%) |
Nov 20, 2014 | 3.475 | 3.542 | 3.379 | 3.457 | 117,072,088 | +0.08(+2.32%) |
Nov 19, 2014 | 3.439 | 3.457 | 3.325 | 3.379 | 116,741,032 | +0.02(+0.74%) |
Nov 18, 2014 | 3.286 | 3.421 | 3.132 | 3.354 | 189,317,056 | +0.03(+0.96%) |
Nov 17, 2014 | 3.528 | 3.539 | 3.300 | 3.322 | 138,917,152 | -0.22(-6.23%) |
Nov 14, 2014 | 3.421 | 3.574 | 3.386 | 3.542 | 178,865,232 | -0.09(-2.45%) |
Nov 13, 2014 | 3.781 | 3.802 | 3.592 | 3.631 | 114,106,568 | -0.13(-3.41%) |
Nov 12, 2014 | 3.795 | 3.927 | 3.744 | 3.760 | 89,391,000 | -0.03(-0.85%) |
Nov 11, 2014 | 3.685 | 3.795 | 3.649 | 3.792 | 102,693,704 | +0.01(+0.28%) |
Nov 10, 2014 | 3.852 | 3.881 | 3.749 | 3.781 | 96,045,704 | -0.10(-2.57%) |
Nov 07, 2014 | 3.774 | 3.952 | 3.767 | 3.881 | 132,948,872 | +0.06(+1.58%) |
Nov 06, 2014 | 3.799 | 3.841 | 3.761 | 3.820 | 140,830,336 | -0.15(-3.85%) |
Nov 05, 2014 | 3.945 | 4.030 | 3.916 | 3.973 | 86,981,528 | -0.06(-1.41%) |
Nov 04, 2014 | 4.016 | 4.080 | 3.916 | 4.030 | 93,352,056 | +0.02(+0.53%) |
Nov 03, 2014 | 4.126 | 4.133 | 3.966 | 4.009 | 104,097,832 | -0.16(-3.76%) |
Oct 31, 2014 | 4.051 | 4.219 | 4.012 | 4.165 | 125,099,808 | +0.14(+3.36%) |
Oct 30, 2014 | 4.105 | 4.144 | 3.980 | 4.030 | 122,725,840 | +0.04(+0.98%) |
Oct 29, 2014 | 4.098 | 4.148 | 3.870 | 3.991 | 165,683,376 | -0.17(-4.02%) |
Oct 28, 2014 | 4.126 | 4.205 | 4.066 | 4.158 | 154,085,904 | +0.19(+4.66%) |
Oct 27, 2014 | 3.856 | 4.037 | 3.845 | 3.973 | 463,115,264 | -0.63(-13.69%) |
Oct 24, 2014 | 4.500 | 4.692 | 4.450 | 4.603 | 195,888,976 | +0.29(+6.77%) |
Oct 23, 2014 | 4.468 | 4.530 | 4.272 | 4.311 | 229,324,832 | -0.26(-5.61%) |
Oct 22, 2014 | 4.689 | 4.819 | 4.546 | 4.568 | 108,611,656 | -0.13(-2.80%) |
Oct 21, 2014 | 4.532 | 4.831 | 4.532 | 4.699 | 225,334,368 | -0.28(-5.71%) |
Oct 20, 2014 | 5.063 | 5.176 | 4.947 | 4.984 | 127,788,872 | -0.33(-6.23%) |
Oct 17, 2014 | 5.269 | 5.395 | 5.191 | 5.315 | 109,564,472 | +0.15(+2.97%) |
Oct 16, 2014 | 5.116 | 5.355 | 5.098 | 5.162 | 135,414,448 | -0.37(-6.75%) |
Oct 15, 2014 | 5.711 | 5.760 | 5.376 | 5.536 | 208,815,904 | -0.55(-9.06%) |
Oct 14, 2014 | 5.995 | 6.271 | 5.942 | 6.088 | 124,918,552 | -0.06(-0.98%) |
Oct 13, 2014 | 6.024 | 6.280 | 5.978 | 6.148 | 151,413,296 | +0.59(+10.56%) |
Oct 10, 2014 | 5.846 | 5.899 | 5.561 | 5.561 | 136,725,616 | -0.41(-6.86%) |
Oct 09, 2014 | 6.017 | 6.095 | 5.900 | 5.970 | 140,131,088 | +0.09(+1.57%) |
Oct 08, 2014 | 6.052 | 6.056 | 5.508 | 5.878 | 194,706,816 | +0.02(+0.30%) |
Oct 07, 2014 | 5.785 | 6.074 | 5.700 | 5.860 | 198,766,928 | +0.23(+4.18%) |
Oct 06, 2014 | 5.782 | 5.817 | 5.554 | 5.625 | 274,248,608 | +0.65(+13.10%) |
Oct 03, 2014 | 4.803 | 5.045 | 4.710 | 4.974 | 112,853,136 | +0.21(+4.33%) |
Oct 02, 2014 | 4.810 | 4.881 | 4.632 | 4.767 | 137,276,976 | +0.03(+0.68%) |
Oct 01, 2014 | 4.853 | 4.956 | 4.703 | 4.735 | 194,039,856 | -0.32(-6.27%) |
Sep 30, 2014 | 5.016 | 5.127 | 4.892 | 5.052 | 154,647,744 | -0.18(-3.47%) |
Sep 29, 2014 | 5.860 | 5.301 | 5.173 | 5.233 | 157,850,208 | -0.63(-10.69%) |
Sep 26, 2014 | 5.586 | 5.921 | 5.550 | 5.860 | 83,503,664 | +0.32(+5.78%) |
Sep 25, 2014 | 5.607 | 5.654 | 5.511 | 5.540 | 66,315,604 | -0.17(-2.93%) |
Sep 24, 2014 | 5.639 | 5.785 | 5.533 | 5.707 | 72,183,424 | +0.04(+0.69%) |
Sep 23, 2014 | 5.732 | 5.892 | 5.579 | 5.668 | 90,382,784 | -0.07(-1.18%) |
Sep 22, 2014 | 5.636 | 5.766 | 5.575 | 5.735 | 113,440,112 | -0.24(-3.99%) |
Sep 19, 2014 | 6.081 | 6.106 | 5.889 | 5.974 | 71,160,936 | -0.11(-1.81%) |
Sep 18, 2014 | 6.216 | 6.277 | 6.042 | 6.084 | 87,563,632 | -0.19(-2.95%) |
Sep 17, 2014 | 6.437 | 6.440 | 6.237 | 6.269 | 93,059,424 | +0.04(+0.57%) |
Sep 16, 2014 | 6.120 | 6.440 | 6.099 | 6.234 | 149,569,952 | +0.35(+5.86%) |
Sep 15, 2014 | 5.817 | 5.960 | 5.803 | 5.889 | 87,543,064 | +0.06(+0.98%) |
Sep 12, 2014 | 6.042 | 6.116 | 5.735 | 5.832 | 149,087,712 | -0.45(-7.09%) |
Sep 11, 2014 | 6.273 | 6.398 | 6.177 | 6.277 | 93,785,608 | +0.09(+1.44%) |
Sep 10, 2014 | 6.252 | 6.344 | 6.074 | 6.188 | 99,778,992 | -0.16(-2.52%) |
Sep 09, 2014 | 6.536 | 6.608 | 6.278 | 6.348 | 100,031,296 | -0.19(-2.83%) |
Sep 08, 2014 | 7.063 | 7.067 | 6.472 | 6.533 | 171,886,096 | -0.37(-5.31%) |
Sep 05, 2014 | 6.953 | 7.063 | 6.779 | 6.900 | 92,001,904 | +0.02(+0.26%) |
Sep 04, 2014 | 7.006 | 7.224 | 6.875 | 6.882 | 106,300,848 | -0.34(-4.73%) |
Sep 03, 2014 | 7.416 | 7.455 | 7.106 | 7.224 | 108,522,688 | -0.13(-1.74%) |
Sep 02, 2014 | 7.049 | 7.430 | 6.949 | 7.352 | 137,866,336 | +0.38(+5.52%) |
Aug 29, 2014 | 6.939 | 6.967 | 6.967 | 6.967 | 114,274,936 | +0.16(+2.35%) |
Aug 28, 2014 | 6.811 | 6.935 | 6.739 | 6.807 | 83,458,408 | -0.03(-0.47%) |
Aug 27, 2014 | 6.586 | 6.878 | 6.522 | 6.839 | 104,292,320 | +0.35(+5.38%) |
Aug 26, 2014 | 6.608 | 6.622 | 6.415 | 6.490 | 85,654,944 | +0.05(+0.83%) |
Aug 25, 2014 | 6.255 | 6.451 | 6.220 | 6.437 | 75,873,336 | +0.31(+5.12%) |
Aug 22, 2014 | 6.237 | 6.245 | 6.081 | 6.123 | 55,598,452 | -0.19(-2.99%) |
Aug 21, 2014 | 6.366 | 6.369 | 6.241 | 6.312 | 52,753,904 | +0.02(+0.28%) |
Aug 20, 2014 | 6.180 | 6.355 | 6.177 | 6.294 | 74,673,112 | +0.08(+1.26%) |
Aug 19, 2014 | 5.995 | 6.220 | 5.988 | 6.216 | 69,094,808 | +0.21(+3.56%) |
Aug 18, 2014 | 6.052 | 6.056 | 5.856 | 6.002 | 77,728,560 | +0.12(+2.12%) |
Aug 15, 2014 | 5.646 | 5.892 | 5.639 | 5.878 | 86,655,184 | +0.37(+6.79%) |
Aug 14, 2014 | 5.540 | 5.600 | 5.427 | 5.504 | 63,632,196 | +0.00(+0.00%) |
Aug 13, 2014 | 5.817 | 5.846 | 5.422 | 5.504 | 176,505,136 | -0.26(-4.45%) |
Aug 12, 2014 | 5.832 | 5.903 | 5.743 | 5.760 | 36,143,272 | -0.10(-1.70%) |
Aug 11, 2014 | 5.721 | 5.867 | 5.675 | 5.860 | 49,052,716 | +0.19(+3.26%) |
Aug 08, 2014 | 5.668 | 5.689 | 5.589 | 5.675 | 54,187,960 | -0.15(-2.57%) |
Aug 07, 2014 | 5.999 | 6.017 | 5.732 | 5.824 | 51,011,508 | -0.08(-1.39%) |
Aug 06, 2014 | 5.753 | 5.967 | 5.707 | 5.906 | 49,828,860 | +0.18(+3.17%) |
Aug 05, 2014 | 5.696 | 5.874 | 5.650 | 5.725 | 59,114,364 | -0.00(-0.06%) |
Aug 04, 2014 | 5.654 | 5.735 | 5.575 | 5.728 | 32,727,468 | +0.10(+1.71%) |
Aug 01, 2014 | 5.678 | 5.707 | 5.525 | 5.632 | 49,654,116 | -0.04(-0.75%) |
Jul 31, 2014 | 5.735 | 5.810 | 5.614 | 5.675 | 67,585,896 | -0.23(-3.86%) |
Jul 30, 2014 | 5.910 | 5.978 | 5.835 | 5.903 | 42,367,152 | -0.00(-0.06%) |
Jul 29, 2014 | 6.002 | 6.024 | 5.864 | 5.906 | 52,727,372 | -0.16(-2.58%) |
Jul 28, 2014 | 6.095 | 6.120 | 6.006 | 6.063 | 28,193,892 | -0.06(-0.93%) |
Jul 25, 2014 | 6.074 | 6.170 | 6.063 | 6.120 | 33,778,276 | +0.04(+0.70%) |
Jul 24, 2014 | 6.102 | 6.109 | 5.985 | 6.077 | 57,038,960 | -0.03(-0.47%) |
Jul 23, 2014 | 6.113 | 6.184 | 6.027 | 6.106 | 73,518,128 | -0.17(-2.67%) |
Jul 22, 2014 | 6.280 | 6.302 | 6.148 | 6.273 | 76,401,568 | +0.07(+1.15%) |
Jul 21, 2014 | 6.109 | 6.248 | 6.003 | 6.202 | 83,459,048 | +0.12(+1.99%) |
Jul 18, 2014 | 5.988 | 6.134 | 5.931 | 6.081 | 130,221,008 | +0.37(+6.55%) |
Jul 17, 2014 | 5.689 | 5.849 | 5.614 | 5.707 | 85,770,352 | +0.01(+0.19%) |
Jul 16, 2014 | 5.696 | 5.718 | 5.611 | 5.696 | 57,293,228 | +0.06(+1.01%) |
Jul 15, 2014 | 5.735 | 5.735 | 5.565 | 5.639 | 89,716,288 | -0.01(-0.25%) |
Jul 14, 2014 | 5.536 | 5.711 | 5.525 | 5.654 | 119,228,472 | +0.25(+4.54%) |
Jul 11, 2014 | 5.376 | 5.468 | 5.298 | 5.408 | 45,320,784 | -0.00(-0.07%) |
Jul 10, 2014 | 5.276 | 5.433 | 5.223 | 5.411 | 51,207,228 | +0.08(+1.47%) |
Jul 09, 2014 | 5.194 | 5.426 | 5.162 | 5.333 | 77,889,144 | +0.18(+3.52%) |
Jul 08, 2014 | 5.180 | 5.184 | 5.120 | 5.152 | 26,147,854 | +0.01(+0.14%) |
Jul 07, 2014 | 5.201 | 5.209 | 5.102 | 5.144 | 31,914,840 | -0.01(-0.28%) |
Jul 03, 2014 | 5.112 | 5.159 | 5.159 | 5.159 | 34,247,452 | +0.02(+0.35%) |
Jul 02, 2014 | 5.176 | 5.205 | 5.084 | 5.141 | 40,057,952 | -0.05(-0.89%) |
Jul 01, 2014 | 5.233 | 5.273 | 5.112 | 5.187 | 35,435,272 | -0.02(-0.41%) |
Jun 30, 2014 | 5.269 | 5.269 | 5.144 | 5.209 | 37,235,724 | +0.00(+0.00%) |
Jun 27, 2014 | 5.251 | 5.283 | 5.166 | 5.209 | 33,920,772 | -0.06(-1.15%) |
Jun 26, 2014 | 5.269 | 5.283 | 5.137 | 5.269 | 44,237,624 | +0.02(+0.41%) |
Jun 25, 2014 | 5.308 | 5.397 | 5.212 | 5.248 | 87,200,632 | -0.09(-1.60%) |
Jun 24, 2014 | 5.557 | 5.689 | 5.290 | 5.333 | 78,018,728 | -0.23(-4.16%) |
Jun 23, 2014 | 5.604 | 5.604 | 5.525 | 5.565 | 28,661,322 | -0.05(-0.82%) |
Jun 20, 2014 | 5.589 | 5.678 | 5.575 | 5.611 | 46,479,688 | +0.02(+0.45%) |
Jun 19, 2014 | 5.622 | 5.657 | 5.522 | 5.586 | 32,487,342 | -0.09(-1.57%) |
Jun 18, 2014 | 5.458 | 5.682 | 5.436 | 5.675 | 50,289,252 | +0.15(+2.71%) |
Jun 17, 2014 | 5.540 | 5.629 | 5.394 | 5.525 | 47,775,440 | -0.10(-1.77%) |
Jun 16, 2014 | 5.654 | 5.689 | 5.581 | 5.625 | 54,725,200 | -0.02(-0.44%) |
Jun 13, 2014 | 5.575 | 5.668 | 5.508 | 5.650 | 46,450,108 | +0.14(+2.52%) |
Jun 12, 2014 | 5.557 | 5.636 | 5.493 | 5.511 | 35,050,440 | -0.06(-1.15%) |
Jun 11, 2014 | 5.515 | 5.622 | 5.451 | 5.575 | 72,937,168 | +0.13(+2.35%) |
Jun 10, 2014 | 5.365 | 5.461 | 5.298 | 5.447 | 41,119,852 | +0.19(+3.66%) |
Jun 06, 2014 | 5.155 | 5.258 | 5.098 | 5.255 | 84,173,472 | +0.37(+7.66%) |
Jun 05, 2014 | 4.938 | 4.949 | 4.849 | 4.881 | 33,163,252 | -0.00(-0.07%) |
Jun 04, 2014 | 4.981 | 4.988 | 4.863 | 4.885 | 37,800,620 | -0.10(-1.93%) |
Jun 03, 2014 | 4.917 | 5.023 | 4.888 | 4.981 | 31,453,172 | +0.05(+1.01%) |