Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 3.269 | 3.316 | 3.194 | 3.223 | 66,082,352 | +0.01(+0.22%) |
Jun 29, 2015 | 3.351 | 3.415 | 3.180 | 3.216 | 104,529,408 | -0.14(-4.04%) |
Jun 26, 2015 | 3.241 | 3.358 | 3.216 | 3.351 | 70,340,032 | +0.14(+4.21%) |
Jun 25, 2015 | 3.355 | 3.362 | 3.194 | 3.216 | 91,965,480 | -0.16(-4.65%) |
Jun 24, 2015 | 3.383 | 3.438 | 3.344 | 3.372 | 67,332,784 | +0.01(+0.42%) |
Jun 23, 2015 | 3.355 | 3.447 | 3.337 | 3.358 | 84,916,808 | -0.02(-0.53%) |
Jun 22, 2015 | 3.405 | 3.408 | 3.351 | 3.376 | 42,438,128 | +0.03(+0.85%) |
Jun 19, 2015 | 3.397 | 3.458 | 3.330 | 3.348 | 64,962,172 | -0.10(-2.99%) |
Jun 18, 2015 | 3.422 | 3.462 | 3.380 | 3.451 | 56,340,524 | +0.07(+2.00%) |
Jun 17, 2015 | 3.401 | 3.442 | 3.332 | 3.383 | 80,104,400 | +0.00(+0.00%) |
Jun 16, 2015 | 3.259 | 3.415 | 3.234 | 3.383 | 81,491,728 | +0.14(+4.40%) |
Jun 15, 2015 | 3.241 | 3.298 | 3.226 | 3.241 | 55,042,544 | +0.00(+0.00%) |
Jun 12, 2015 | 3.226 | 3.264 | 3.221 | 3.241 | 47,365,460 | -0.01(-0.44%) |
Jun 11, 2015 | 3.191 | 3.259 | 3.169 | 3.255 | 64,932,212 | +0.01(+0.22%) |
Jun 10, 2015 | 3.337 | 3.362 | 3.223 | 3.248 | 77,474,824 | +0.02(+0.77%) |
Jun 09, 2015 | 3.177 | 3.280 | 3.177 | 3.223 | 73,559,416 | +0.09(+2.84%) |
Jun 08, 2015 | 3.080 | 3.141 | 3.077 | 3.134 | 46,400,432 | +0.07(+2.33%) |
Jun 05, 2015 | 3.031 | 3.116 | 2.999 | 3.063 | 55,544,708 | +0.02(+0.82%) |
Jun 04, 2015 | 3.123 | 3.143 | 3.034 | 3.038 | 51,284,176 | -0.10(-3.29%) |
Jun 03, 2015 | 3.162 | 3.248 | 3.123 | 3.141 | 100,161,272 | -0.04(-1.12%) |
Jun 02, 2015 | 3.027 | 3.177 | 3.027 | 3.177 | 88,757,848 | +0.20(+6.57%) |
Jun 01, 2015 | 3.023 | 3.023 | 2.942 | 2.981 | 54,990,576 | +0.01(+0.24%) |
May 29, 2015 | 3.059 | 3.070 | 2.974 | 2.974 | 67,578,704 | -0.10(-3.36%) |
May 28, 2015 | 3.073 | 3.084 | 2.981 | 3.077 | 55,133,652 | +0.01(+0.46%) |
May 27, 2015 | 2.997 | 3.080 | 2.988 | 3.063 | 81,846,520 | +0.03(+1.06%) |
May 26, 2015 | 3.152 | 3.191 | 3.023 | 3.031 | 120,633,000 | -0.23(-6.99%) |
May 22, 2015 | 3.340 | 3.259 | 3.259 | 3.259 | 78,589,184 | -0.12(-3.58%) |
May 21, 2015 | 3.294 | 3.422 | 3.262 | 3.380 | 83,744,336 | +0.12(+3.83%) |
May 20, 2015 | 3.230 | 3.319 | 3.191 | 3.255 | 81,809,488 | +0.02(+0.55%) |
May 19, 2015 | 3.340 | 3.342 | 3.212 | 3.237 | 160,820,208 | -0.21(-6.19%) |
May 18, 2015 | 3.700 | 3.714 | 3.390 | 3.451 | 161,978,416 | -0.16(-4.34%) |
May 15, 2015 | 3.490 | 3.636 | 3.458 | 3.608 | 92,740,184 | +0.07(+2.01%) |
May 14, 2015 | 3.551 | 3.625 | 3.479 | 3.536 | 90,212,840 | +0.03(+0.81%) |
May 13, 2015 | 3.526 | 3.625 | 3.490 | 3.508 | 99,803,136 | +0.03(+0.92%) |
May 12, 2015 | 3.433 | 3.543 | 3.429 | 3.476 | 65,076,728 | +0.05(+1.35%) |
May 11, 2015 | 3.476 | 3.479 | 3.401 | 3.429 | 53,353,828 | -0.04(-1.13%) |
May 08, 2015 | 3.490 | 3.533 | 3.397 | 3.469 | 78,635,800 | +0.03(+0.83%) |
May 07, 2015 | 3.462 | 3.483 | 3.358 | 3.440 | 86,968,040 | -0.02(-0.51%) |
May 06, 2015 | 3.757 | 3.757 | 3.433 | 3.458 | 134,806,720 | -0.17(-4.71%) |
May 05, 2015 | 3.563 | 3.700 | 3.543 | 3.629 | 144,741,424 | +0.15(+4.19%) |
May 04, 2015 | 3.405 | 3.483 | 3.405 | 3.483 | 72,958,224 | +0.09(+2.62%) |
May 01, 2015 | 3.376 | 3.419 | 3.330 | 3.394 | 62,426,884 | +0.01(+0.32%) |
Apr 30, 2015 | 3.330 | 3.383 | 3.280 | 3.383 | 94,715,736 | +0.06(+1.71%) |
Apr 29, 2015 | 3.280 | 3.372 | 3.237 | 3.326 | 92,712,744 | +0.01(+0.21%) |
Apr 28, 2015 | 3.365 | 3.380 | 3.141 | 3.319 | 186,983,648 | -0.00(-0.11%) |
Apr 27, 2015 | 3.490 | 3.522 | 3.316 | 3.323 | 196,682,768 | -0.24(-6.61%) |
Apr 24, 2015 | 3.469 | 3.597 | 3.462 | 3.558 | 250,400,816 | +0.21(+6.28%) |
Apr 23, 2015 | 3.013 | 3.390 | 2.999 | 3.348 | 385,231,968 | +0.17(+5.26%) |
Apr 22, 2015 | 3.066 | 3.198 | 3.024 | 3.180 | 135,370,304 | +0.12(+4.08%) |
Apr 21, 2015 | 3.082 | 3.153 | 3.034 | 3.056 | 110,143,568 | -0.07(-2.17%) |
Apr 20, 2015 | 3.145 | 3.187 | 3.105 | 3.123 | 107,212,232 | -0.01(-0.23%) |
Apr 17, 2015 | 3.009 | 3.141 | 2.966 | 3.130 | 136,896,320 | +0.04(+1.27%) |
Apr 16, 2015 | 3.127 | 3.148 | 2.972 | 3.091 | 210,963,600 | -0.08(-2.47%) |
Apr 15, 2015 | 2.952 | 3.169 | 2.952 | 3.169 | 298,216,704 | +0.24(+8.27%) |
Apr 14, 2015 | 2.910 | 2.947 | 2.817 | 2.927 | 190,545,200 | +0.08(+2.75%) |
Apr 13, 2015 | 2.774 | 2.956 | 2.771 | 2.849 | 280,607,712 | +0.09(+3.23%) |
Apr 10, 2015 | 2.642 | 2.760 | 2.639 | 2.760 | 166,242,720 | +0.07(+2.78%) |
Apr 09, 2015 | 2.514 | 2.692 | 2.507 | 2.685 | 226,473,680 | +0.22(+8.96%) |
Apr 08, 2015 | 2.564 | 2.575 | 2.429 | 2.464 | 158,334,672 | +0.01(+0.29%) |
Apr 07, 2015 | 2.400 | 2.489 | 2.361 | 2.457 | 137,121,296 | +0.04(+1.47%) |
Apr 06, 2015 | 2.454 | 2.521 | 2.409 | 2.422 | 139,115,200 | +0.01(+0.59%) |
Apr 02, 2015 | 2.304 | 2.407 | 2.407 | 2.407 | 125,574,944 | +0.15(+6.46%) |
Apr 01, 2015 | 2.219 | 2.315 | 2.204 | 2.261 | 170,720,944 | +0.12(+5.66%) |
Mar 31, 2015 | 2.108 | 2.169 | 2.066 | 2.140 | 83,793,752 | +0.03(+1.35%) |
Mar 30, 2015 | 2.035 | 2.122 | 2.030 | 2.112 | 72,732,792 | +0.08(+4.04%) |
Mar 27, 2015 | 2.041 | 2.080 | 1.994 | 2.030 | 86,127,096 | -0.03(-1.55%) |
Mar 26, 2015 | 2.172 | 2.197 | 2.048 | 2.062 | 127,122,576 | -0.09(-3.98%) |
Mar 25, 2015 | 2.140 | 2.179 | 2.112 | 2.147 | 158,718,416 | +0.05(+2.55%) |
Mar 24, 2015 | 2.112 | 2.130 | 2.062 | 2.094 | 90,435,752 | +0.02(+0.86%) |
Mar 23, 2015 | 2.033 | 2.098 | 2.030 | 2.076 | 104,041,112 | +0.09(+4.29%) |
Mar 20, 2015 | 1.934 | 2.001 | 1.923 | 1.991 | 86,381,416 | +0.12(+6.27%) |
Mar 19, 2015 | 1.962 | 1.973 | 1.866 | 1.873 | 97,526,320 | -0.14(-7.07%) |
Mar 18, 2015 | 1.880 | 2.019 | 1.863 | 2.016 | 156,477,648 | +0.10(+5.01%) |
Mar 17, 2015 | 1.784 | 1.923 | 1.782 | 1.919 | 120,544,216 | +0.11(+5.89%) |
Mar 16, 2015 | 1.809 | 1.827 | 1.752 | 1.813 | 89,100,152 | +0.03(+1.60%) |
Mar 13, 2015 | 1.795 | 1.798 | 1.745 | 1.784 | 159,594,880 | -0.07(-3.84%) |
Mar 12, 2015 | 1.952 | 1.998 | 1.845 | 1.855 | 90,710,832 | -0.07(-3.70%) |
Mar 11, 2015 | 1.895 | 1.944 | 1.880 | 1.927 | 91,570,704 | +0.04(+2.08%) |
Mar 10, 2015 | 1.994 | 2.009 | 1.887 | 1.887 | 181,174,400 | -0.10(-5.19%) |
Mar 09, 2015 | 2.073 | 2.087 | 1.987 | 1.991 | 121,067,432 | -0.13(-6.21%) |
Mar 06, 2015 | 2.137 | 2.155 | 2.108 | 2.122 | 101,150,984 | -0.04(-1.97%) |
Mar 05, 2015 | 2.176 | 2.187 | 2.140 | 2.165 | 87,418,512 | -0.04(-1.62%) |
Mar 04, 2015 | 2.236 | 2.283 | 2.179 | 2.201 | 117,684,688 | -0.08(-3.59%) |
Mar 03, 2015 | 2.340 | 2.350 | 2.283 | 2.283 | 74,928,088 | +0.01(+0.63%) |
Mar 02, 2015 | 2.358 | 2.361 | 2.261 | 2.268 | 96,249,848 | -0.09(-3.92%) |
Feb 27, 2015 | 2.279 | 2.385 | 2.272 | 2.361 | 104,297,632 | +0.12(+5.41%) |
Feb 26, 2015 | 2.279 | 2.293 | 2.233 | 2.240 | 85,832,672 | -0.07(-3.08%) |
Feb 25, 2015 | 2.247 | 2.315 | 2.244 | 2.311 | 194,778,192 | -0.13(-5.39%) |
Feb 24, 2015 | 2.347 | 2.448 | 2.336 | 2.443 | 88,537,408 | +0.14(+5.86%) |
Feb 23, 2015 | 2.325 | 2.343 | 2.283 | 2.308 | 85,939,536 | -0.06(-2.70%) |
Feb 20, 2015 | 2.354 | 2.386 | 2.325 | 2.372 | 88,968,496 | +0.01(+0.30%) |
Feb 19, 2015 | 2.393 | 2.439 | 2.350 | 2.365 | 114,172,856 | -0.12(-4.73%) |
Feb 18, 2015 | 2.500 | 2.553 | 2.447 | 2.482 | 97,122,744 | -0.05(-1.83%) |
Feb 17, 2015 | 2.521 | 2.550 | 2.400 | 2.528 | 96,528,024 | +0.04(+1.72%) |
Feb 13, 2015 | 2.429 | 2.486 | 2.486 | 2.486 | 144,008,192 | +0.16(+6.73%) |
Feb 12, 2015 | 2.304 | 2.365 | 2.279 | 2.329 | 135,640,544 | +0.11(+4.98%) |
Feb 11, 2015 | 2.215 | 2.234 | 2.140 | 2.219 | 130,184,064 | +0.00(+0.00%) |
Feb 10, 2015 | 2.397 | 2.404 | 2.197 | 2.219 | 144,664,944 | -0.17(-7.29%) |
Feb 09, 2015 | 2.265 | 2.404 | 2.265 | 2.393 | 116,091,072 | +0.06(+2.75%) |
Feb 06, 2015 | 2.361 | 2.415 | 2.261 | 2.329 | 212,072,560 | -0.20(-8.02%) |
Feb 05, 2015 | 2.528 | 2.621 | 2.475 | 2.532 | 111,170,552 | -0.05(-2.07%) |
Feb 04, 2015 | 2.521 | 2.656 | 2.471 | 2.585 | 175,383,696 | -0.01(-0.41%) |
Feb 03, 2015 | 2.425 | 2.603 | 2.422 | 2.596 | 193,519,008 | +0.31(+13.73%) |
Feb 02, 2015 | 2.130 | 2.297 | 2.130 | 2.283 | 121,767,912 | +0.14(+6.66%) |
Jan 30, 2015 | 2.144 | 2.194 | 2.090 | 2.140 | 271,459,776 | -0.14(-6.09%) |
Jan 29, 2015 | 2.244 | 2.375 | 2.179 | 2.279 | 151,492,320 | -0.06(-2.44%) |
Jan 28, 2015 | 2.407 | 2.429 | 2.322 | 2.336 | 176,430,176 | -0.32(-11.95%) |
Jan 27, 2015 | 2.528 | 2.724 | 2.518 | 2.653 | 86,688,536 | +0.08(+3.04%) |
Jan 26, 2015 | 2.582 | 2.621 | 2.557 | 2.575 | 66,314,160 | -0.01(-0.28%) |
Jan 23, 2015 | 2.685 | 2.714 | 2.582 | 2.582 | 73,304,128 | -0.14(-5.23%) |
Jan 22, 2015 | 2.760 | 2.760 | 2.660 | 2.724 | 105,507,264 | +0.11(+4.08%) |
Jan 21, 2015 | 2.468 | 2.642 | 2.461 | 2.618 | 100,101,200 | +0.19(+7.93%) |
Jan 20, 2015 | 2.546 | 2.561 | 2.379 | 2.425 | 122,626,736 | -0.09(-3.54%) |
Jan 16, 2015 | 2.536 | 2.514 | 2.514 | 2.514 | 116,039,472 | +0.05(+2.17%) |
Jan 15, 2015 | 2.464 | 2.514 | 2.425 | 2.461 | 143,856,096 | +0.03(+1.32%) |
Jan 14, 2015 | 2.336 | 2.464 | 2.290 | 2.429 | 118,453,592 | +0.01(+0.59%) |
Jan 13, 2015 | 2.393 | 2.482 | 2.368 | 2.415 | 112,997,496 | +0.07(+3.20%) |
Jan 12, 2015 | 2.439 | 2.443 | 2.309 | 2.340 | 104,764,872 | -0.17(-6.94%) |
Jan 09, 2015 | 2.400 | 2.561 | 2.358 | 2.514 | 125,569,992 | +0.11(+4.44%) |
Jan 08, 2015 | 2.333 | 2.475 | 2.290 | 2.407 | 146,636,672 | +0.20(+9.03%) |
Jan 07, 2015 | 2.187 | 2.261 | 2.176 | 2.208 | 130,649,456 | +0.06(+2.99%) |
Jan 06, 2015 | 2.179 | 2.204 | 2.062 | 2.144 | 109,446,960 | -0.02(-0.82%) |
Jan 05, 2015 | 2.254 | 2.261 | 2.155 | 2.162 | 156,579,056 | -0.25(-10.21%) |
Jan 02, 2015 | 2.489 | 2.496 | 2.390 | 2.407 | 116,108,008 | -0.19(-7.40%) |
Dec 31, 2014 | 2.564 | 2.600 | 2.600 | 2.600 | 64,261,544 | +0.01(+0.41%) |
Dec 30, 2014 | 2.628 | 2.650 | 2.564 | 2.589 | 63,870,032 | +0.00(+0.00%) |
Dec 29, 2014 | 2.603 | 2.689 | 2.589 | 2.589 | 69,606,624 | -0.04(-1.62%) |
Dec 26, 2014 | 2.689 | 2.724 | 2.585 | 2.632 | 59,592,792 | -0.07(-2.76%) |
Dec 24, 2014 | 2.731 | 2.707 | 2.707 | 2.707 | 42,302,264 | -0.04(-1.43%) |
Dec 23, 2014 | 2.731 | 2.781 | 2.685 | 2.746 | 84,922,944 | +0.09(+3.49%) |
Dec 22, 2014 | 2.575 | 2.682 | 2.518 | 2.653 | 113,207,400 | +0.12(+4.78%) |
Dec 19, 2014 | 2.525 | 2.539 | 2.457 | 2.532 | 132,461,616 | +0.07(+3.04%) |
Dec 18, 2014 | 2.568 | 2.585 | 2.393 | 2.457 | 180,641,888 | +0.07(+2.99%) |
Dec 17, 2014 | 2.336 | 2.443 | 2.276 | 2.386 | 220,291,888 | +0.15(+6.69%) |
Dec 16, 2014 | 2.233 | 2.365 | 2.140 | 2.236 | 177,788,096 | +0.01(+0.32%) |
Dec 15, 2014 | 2.486 | 2.493 | 2.215 | 2.229 | 192,349,344 | -0.30(-11.95%) |
Dec 12, 2014 | 2.625 | 2.635 | 2.528 | 2.532 | 109,694,592 | -0.11(-4.18%) |
Dec 11, 2014 | 2.635 | 2.724 | 2.614 | 2.642 | 143,932,304 | -0.12(-4.26%) |
Dec 10, 2014 | 2.813 | 2.828 | 2.749 | 2.760 | 124,348,480 | -0.14(-4.91%) |
Dec 09, 2014 | 2.774 | 2.931 | 2.717 | 2.902 | 103,588,160 | -0.03(-0.97%) |
Dec 08, 2014 | 3.088 | 3.091 | 2.910 | 2.931 | 103,656,216 | -0.21(-6.69%) |
Dec 05, 2014 | 3.137 | 3.155 | 3.088 | 3.141 | 70,176,264 | -0.03(-1.01%) |
Dec 04, 2014 | 3.194 | 3.219 | 3.137 | 3.173 | 82,312,576 | -0.13(-3.88%) |
Dec 03, 2014 | 3.234 | 3.362 | 3.230 | 3.301 | 69,290,752 | +0.10(+3.00%) |
Dec 02, 2014 | 3.216 | 3.287 | 3.162 | 3.205 | 107,469,888 | -0.04(-1.32%) |
Dec 01, 2014 | 3.301 | 3.312 | 3.177 | 3.248 | 125,951,408 | -0.21(-6.17%) |
Nov 28, 2014 | 3.547 | 3.554 | 3.390 | 3.462 | 94,474,848 | -0.31(-8.30%) |
Nov 26, 2014 | 3.825 | 3.775 | 3.775 | 3.775 | 86,978,424 | +0.07(+2.02%) |
Nov 25, 2014 | 3.946 | 3.964 | 3.686 | 3.700 | 163,174,688 | -0.04(-1.05%) |
Nov 24, 2014 | 3.953 | 3.957 | 3.714 | 3.739 | 169,929,216 | -0.12(-3.14%) |
Nov 21, 2014 | 3.608 | 3.917 | 3.590 | 3.860 | 213,716,784 | +0.40(+11.64%) |
Nov 20, 2014 | 3.476 | 3.543 | 3.380 | 3.458 | 117,037,544 | +0.08(+2.32%) |
Nov 19, 2014 | 3.440 | 3.458 | 3.326 | 3.380 | 116,706,592 | +0.02(+0.74%) |
Nov 18, 2014 | 3.287 | 3.422 | 3.133 | 3.355 | 189,261,184 | +0.03(+0.96%) |
Nov 17, 2014 | 3.529 | 3.540 | 3.301 | 3.323 | 138,876,160 | -0.22(-6.23%) |
Nov 14, 2014 | 3.422 | 3.575 | 3.387 | 3.543 | 178,812,464 | -0.09(-2.45%) |
Nov 13, 2014 | 3.782 | 3.803 | 3.593 | 3.632 | 114,072,904 | -0.13(-3.41%) |
Nov 12, 2014 | 3.796 | 3.928 | 3.745 | 3.761 | 89,364,624 | -0.03(-0.85%) |
Nov 11, 2014 | 3.686 | 3.796 | 3.650 | 3.793 | 102,663,400 | +0.01(+0.28%) |
Nov 10, 2014 | 3.853 | 3.882 | 3.750 | 3.782 | 96,017,368 | -0.10(-2.57%) |
Nov 07, 2014 | 3.775 | 3.953 | 3.768 | 3.882 | 132,909,640 | +0.06(+1.58%) |
Nov 06, 2014 | 3.800 | 3.843 | 3.762 | 3.821 | 140,788,784 | -0.15(-3.85%) |
Nov 05, 2014 | 3.946 | 4.031 | 3.917 | 3.974 | 86,955,864 | -0.06(-1.41%) |
Nov 04, 2014 | 4.017 | 4.081 | 3.917 | 4.031 | 93,324,504 | +0.02(+0.53%) |
Nov 03, 2014 | 4.127 | 4.135 | 3.967 | 4.010 | 104,067,120 | -0.16(-3.76%) |
Oct 31, 2014 | 4.053 | 4.220 | 4.013 | 4.167 | 125,062,896 | +0.14(+3.36%) |
Oct 30, 2014 | 4.106 | 4.145 | 3.981 | 4.031 | 122,689,624 | +0.04(+0.98%) |
Oct 29, 2014 | 4.099 | 4.149 | 3.871 | 3.992 | 165,634,480 | -0.17(-4.02%) |
Oct 28, 2014 | 4.127 | 4.206 | 4.067 | 4.160 | 154,040,432 | +0.19(+4.66%) |
Oct 27, 2014 | 3.857 | 4.038 | 3.846 | 3.974 | 462,978,592 | -0.63(-13.69%) |
Oct 24, 2014 | 4.501 | 4.694 | 4.452 | 4.605 | 195,831,168 | +0.29(+6.77%) |
Oct 23, 2014 | 4.469 | 4.532 | 4.273 | 4.313 | 229,257,168 | -0.26(-5.61%) |
Oct 22, 2014 | 4.690 | 4.820 | 4.548 | 4.569 | 108,579,608 | -0.13(-2.80%) |
Oct 21, 2014 | 4.533 | 4.833 | 4.533 | 4.701 | 225,267,872 | -0.28(-5.71%) |
Oct 20, 2014 | 5.064 | 5.178 | 4.948 | 4.986 | 127,751,160 | -0.33(-6.23%) |
Oct 17, 2014 | 5.271 | 5.397 | 5.192 | 5.317 | 109,532,144 | +0.15(+2.97%) |
Oct 16, 2014 | 5.117 | 5.356 | 5.100 | 5.164 | 135,374,496 | -0.37(-6.75%) |
Oct 15, 2014 | 5.712 | 5.762 | 5.377 | 5.538 | 208,754,288 | -0.55(-9.06%) |
Oct 14, 2014 | 5.997 | 6.273 | 5.944 | 6.090 | 124,881,688 | -0.06(-0.98%) |
Oct 13, 2014 | 6.026 | 6.282 | 5.979 | 6.150 | 151,368,624 | +0.59(+10.56%) |
Oct 10, 2014 | 5.848 | 5.901 | 5.563 | 5.563 | 136,685,264 | -0.41(-6.86%) |
Oct 09, 2014 | 6.018 | 6.097 | 5.901 | 5.972 | 140,089,744 | +0.09(+1.57%) |
Oct 08, 2014 | 6.054 | 6.058 | 5.509 | 5.880 | 194,649,360 | +0.02(+0.30%) |
Oct 07, 2014 | 5.787 | 6.075 | 5.702 | 5.862 | 198,708,272 | +0.24(+4.18%) |
Oct 06, 2014 | 5.783 | 5.819 | 5.556 | 5.627 | 274,167,680 | +0.65(+13.10%) |
Oct 03, 2014 | 4.804 | 5.046 | 4.712 | 4.975 | 112,819,840 | +0.21(+4.33%) |
Oct 02, 2014 | 4.811 | 4.882 | 4.633 | 4.768 | 137,236,464 | +0.03(+0.68%) |
Oct 01, 2014 | 4.854 | 4.957 | 4.704 | 4.736 | 193,982,592 | -0.32(-6.27%) |
Sep 30, 2014 | 5.018 | 5.128 | 4.893 | 5.053 | 154,602,112 | -0.18(-3.47%) |
Sep 29, 2014 | 5.862 | 5.303 | 5.174 | 5.235 | 157,803,632 | -0.63(-10.69%) |
Sep 26, 2014 | 5.588 | 5.922 | 5.552 | 5.862 | 83,479,024 | +0.32(+5.78%) |
Sep 25, 2014 | 5.609 | 5.656 | 5.513 | 5.541 | 66,296,036 | -0.17(-2.93%) |
Sep 24, 2014 | 5.641 | 5.787 | 5.534 | 5.709 | 72,162,120 | +0.04(+0.69%) |
Sep 23, 2014 | 5.734 | 5.894 | 5.580 | 5.669 | 90,356,112 | -0.07(-1.18%) |
Sep 22, 2014 | 5.637 | 5.767 | 5.577 | 5.737 | 113,406,640 | -0.24(-3.99%) |
Sep 19, 2014 | 6.083 | 6.108 | 5.890 | 5.976 | 71,139,936 | -0.11(-1.81%) |
Sep 18, 2014 | 6.218 | 6.279 | 6.043 | 6.086 | 87,537,792 | -0.19(-2.95%) |
Sep 17, 2014 | 6.439 | 6.442 | 6.239 | 6.271 | 93,031,968 | +0.04(+0.57%) |
Sep 16, 2014 | 6.122 | 6.442 | 6.100 | 6.236 | 149,525,824 | +0.35(+5.86%) |
Sep 15, 2014 | 5.819 | 5.962 | 5.805 | 5.890 | 87,517,232 | +0.06(+0.98%) |
Sep 12, 2014 | 6.043 | 6.118 | 5.737 | 5.833 | 149,043,728 | -0.45(-7.09%) |
Sep 11, 2014 | 6.275 | 6.400 | 6.179 | 6.278 | 93,757,928 | +0.09(+1.44%) |
Sep 10, 2014 | 6.254 | 6.346 | 6.075 | 6.189 | 99,749,552 | -0.16(-2.52%) |
Sep 09, 2014 | 6.538 | 6.610 | 6.280 | 6.350 | 100,001,776 | -0.19(-2.83%) |
Sep 08, 2014 | 7.065 | 7.069 | 6.474 | 6.535 | 171,835,376 | -0.37(-5.31%) |
Sep 05, 2014 | 6.955 | 7.065 | 6.781 | 6.902 | 91,974,760 | +0.02(+0.26%) |
Sep 04, 2014 | 7.008 | 7.226 | 6.877 | 6.884 | 106,269,480 | -0.34(-4.73%) |
Sep 03, 2014 | 7.418 | 7.457 | 7.108 | 7.226 | 108,490,672 | -0.13(-1.74%) |
Sep 02, 2014 | 7.051 | 7.432 | 6.952 | 7.354 | 137,825,648 | +0.38(+5.52%) |
Aug 29, 2014 | 6.941 | 6.969 | 6.969 | 6.969 | 114,241,216 | +0.16(+2.35%) |
Aug 28, 2014 | 6.813 | 6.937 | 6.741 | 6.809 | 83,433,784 | -0.03(-0.47%) |
Aug 27, 2014 | 6.588 | 6.880 | 6.524 | 6.841 | 104,261,544 | +0.35(+5.38%) |
Aug 26, 2014 | 6.610 | 6.624 | 6.417 | 6.492 | 85,629,664 | +0.05(+0.83%) |
Aug 25, 2014 | 6.257 | 6.453 | 6.221 | 6.439 | 75,850,952 | +0.31(+5.12%) |
Aug 22, 2014 | 6.239 | 6.246 | 6.083 | 6.125 | 55,582,048 | -0.19(-2.99%) |
Aug 21, 2014 | 6.367 | 6.371 | 6.243 | 6.314 | 52,738,336 | +0.02(+0.28%) |
Aug 20, 2014 | 6.182 | 6.357 | 6.179 | 6.296 | 74,651,080 | +0.08(+1.26%) |
Aug 19, 2014 | 5.997 | 6.221 | 5.990 | 6.218 | 69,074,416 | +0.21(+3.56%) |
Aug 18, 2014 | 6.054 | 6.058 | 5.858 | 6.004 | 77,705,624 | +0.12(+2.12%) |
Aug 15, 2014 | 5.648 | 5.894 | 5.641 | 5.880 | 86,629,616 | +0.37(+6.79%) |
Aug 14, 2014 | 5.541 | 5.602 | 5.429 | 5.506 | 63,613,416 | +0.00(+0.00%) |
Aug 13, 2014 | 5.819 | 5.848 | 5.424 | 5.506 | 176,453,056 | -0.26(-4.45%) |
Aug 12, 2014 | 5.833 | 5.905 | 5.744 | 5.762 | 36,132,608 | -0.10(-1.70%) |
Aug 11, 2014 | 5.723 | 5.869 | 5.677 | 5.862 | 49,038,244 | +0.19(+3.26%) |
Aug 08, 2014 | 5.669 | 5.691 | 5.591 | 5.677 | 54,171,972 | -0.15(-2.57%) |
Aug 07, 2014 | 6.001 | 6.018 | 5.734 | 5.826 | 50,996,456 | -0.08(-1.39%) |
Aug 06, 2014 | 5.755 | 5.969 | 5.709 | 5.908 | 49,814,156 | +0.18(+3.17%) |
Aug 05, 2014 | 5.698 | 5.876 | 5.652 | 5.726 | 59,096,920 | -0.00(-0.06%) |
Aug 04, 2014 | 5.655 | 5.737 | 5.577 | 5.730 | 32,717,810 | +0.10(+1.71%) |
Aug 01, 2014 | 5.680 | 5.709 | 5.527 | 5.634 | 49,639,464 | -0.04(-0.75%) |
Jul 31, 2014 | 5.737 | 5.812 | 5.615 | 5.677 | 67,565,952 | -0.23(-3.86%) |
Jul 30, 2014 | 5.912 | 5.979 | 5.837 | 5.905 | 42,354,648 | -0.00(-0.06%) |
Jul 29, 2014 | 6.004 | 6.026 | 5.865 | 5.908 | 52,711,812 | -0.16(-2.58%) |
Jul 28, 2014 | 6.097 | 6.122 | 6.008 | 6.065 | 28,185,574 | -0.06(-0.93%) |
Jul 25, 2014 | 6.075 | 6.172 | 6.065 | 6.122 | 33,768,312 | +0.04(+0.70%) |
Jul 24, 2014 | 6.104 | 6.111 | 5.987 | 6.079 | 57,022,128 | -0.03(-0.47%) |
Jul 23, 2014 | 6.115 | 6.186 | 6.029 | 6.108 | 73,496,440 | -0.17(-2.67%) |
Jul 22, 2014 | 6.282 | 6.303 | 6.150 | 6.275 | 76,379,024 | +0.07(+1.15%) |
Jul 21, 2014 | 6.111 | 6.250 | 6.005 | 6.204 | 83,434,424 | +0.12(+1.99%) |
Jul 18, 2014 | 5.990 | 6.136 | 5.933 | 6.083 | 130,182,584 | +0.37(+6.55%) |
Jul 17, 2014 | 5.691 | 5.851 | 5.616 | 5.709 | 85,745,040 | +0.01(+0.19%) |
Jul 16, 2014 | 5.698 | 5.719 | 5.612 | 5.698 | 57,276,324 | +0.06(+1.01%) |
Jul 15, 2014 | 5.737 | 5.737 | 5.566 | 5.641 | 89,689,808 | -0.01(-0.25%) |
Jul 14, 2014 | 5.538 | 5.712 | 5.527 | 5.655 | 119,193,296 | +0.25(+4.54%) |
Jul 11, 2014 | 5.377 | 5.470 | 5.299 | 5.410 | 45,307,412 | -0.00(-0.07%) |
Jul 10, 2014 | 5.278 | 5.434 | 5.224 | 5.413 | 51,192,120 | +0.08(+1.47%) |
Jul 09, 2014 | 5.196 | 5.427 | 5.164 | 5.335 | 77,866,168 | +0.18(+3.52%) |
Jul 08, 2014 | 5.182 | 5.185 | 5.121 | 5.153 | 26,140,138 | +0.01(+0.14%) |
Jul 07, 2014 | 5.203 | 5.210 | 5.103 | 5.146 | 31,905,422 | -0.01(-0.28%) |
Jul 03, 2014 | 5.114 | 5.160 | 5.160 | 5.160 | 34,237,348 | +0.02(+0.35%) |
Jul 02, 2014 | 5.178 | 5.207 | 5.085 | 5.142 | 40,046,132 | -0.05(-0.89%) |