Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 3.216 | 3.262 | 3.142 | 3.170 | 67,175,536 | +0.01(+0.22%) |
Jun 29, 2015 | 3.297 | 3.360 | 3.128 | 3.163 | 106,258,616 | -0.13(-4.04%) |
Jun 26, 2015 | 3.188 | 3.304 | 3.163 | 3.297 | 71,503,648 | +0.13(+4.21%) |
Jun 25, 2015 | 3.300 | 3.307 | 3.142 | 3.163 | 93,486,848 | -0.15(-4.65%) |
Jun 24, 2015 | 3.328 | 3.382 | 3.290 | 3.318 | 68,446,656 | +0.01(+0.42%) |
Jun 23, 2015 | 3.300 | 3.391 | 3.283 | 3.304 | 86,321,568 | -0.02(-0.53%) |
Jun 22, 2015 | 3.349 | 3.353 | 3.297 | 3.321 | 43,140,172 | +0.03(+0.85%) |
Jun 19, 2015 | 3.342 | 3.402 | 3.276 | 3.293 | 66,036,828 | -0.10(-2.99%) |
Jun 18, 2015 | 3.367 | 3.405 | 3.325 | 3.395 | 57,272,552 | +0.07(+2.00%) |
Jun 17, 2015 | 3.346 | 3.386 | 3.277 | 3.328 | 81,429,544 | +0.00(+0.00%) |
Jun 16, 2015 | 3.205 | 3.360 | 3.181 | 3.328 | 82,839,832 | +0.14(+4.40%) |
Jun 15, 2015 | 3.188 | 3.244 | 3.174 | 3.188 | 55,953,100 | +0.00(+0.00%) |
Jun 12, 2015 | 3.174 | 3.211 | 3.169 | 3.188 | 48,149,016 | -0.01(-0.44%) |
Jun 11, 2015 | 3.139 | 3.205 | 3.118 | 3.202 | 66,006,368 | +0.01(+0.22%) |
Jun 10, 2015 | 3.283 | 3.307 | 3.170 | 3.195 | 78,756,480 | +0.02(+0.77%) |
Jun 09, 2015 | 3.125 | 3.227 | 3.125 | 3.170 | 74,776,288 | +0.09(+2.84%) |
Jun 08, 2015 | 3.030 | 3.090 | 3.027 | 3.083 | 47,168,024 | +0.07(+2.33%) |
Jun 05, 2015 | 2.981 | 3.065 | 2.950 | 3.013 | 56,463,572 | +0.02(+0.82%) |
Jun 04, 2015 | 3.072 | 3.092 | 2.985 | 2.988 | 52,132,560 | -0.10(-3.29%) |
Jun 03, 2015 | 3.111 | 3.195 | 3.072 | 3.090 | 101,818,216 | -0.04(-1.12%) |
Jun 02, 2015 | 2.978 | 3.125 | 2.978 | 3.125 | 90,226,152 | +0.19(+6.57%) |
Jun 01, 2015 | 2.974 | 2.974 | 2.894 | 2.932 | 55,900,276 | +0.01(+0.24%) |
May 29, 2015 | 3.009 | 3.020 | 2.925 | 2.925 | 68,696,640 | -0.10(-3.36%) |
May 28, 2015 | 3.023 | 3.034 | 2.932 | 3.027 | 56,045,716 | +0.01(+0.47%) |
May 27, 2015 | 2.948 | 3.030 | 2.939 | 3.013 | 83,200,488 | +0.03(+1.06%) |
May 26, 2015 | 3.100 | 3.139 | 2.974 | 2.981 | 122,628,600 | -0.22(-6.99%) |
May 22, 2015 | 3.286 | 3.205 | 3.205 | 3.205 | 79,889,272 | -0.12(-3.58%) |
May 21, 2015 | 3.241 | 3.367 | 3.209 | 3.325 | 85,129,704 | +0.12(+3.83%) |
May 20, 2015 | 3.177 | 3.265 | 3.139 | 3.202 | 83,162,848 | +0.02(+0.55%) |
May 19, 2015 | 3.286 | 3.288 | 3.160 | 3.184 | 163,480,624 | -0.21(-6.19%) |
May 18, 2015 | 3.640 | 3.654 | 3.335 | 3.395 | 164,658,000 | -0.15(-4.34%) |
May 15, 2015 | 3.433 | 3.577 | 3.402 | 3.549 | 94,274,360 | +0.07(+2.01%) |
May 14, 2015 | 3.493 | 3.566 | 3.423 | 3.479 | 91,705,208 | +0.03(+0.81%) |
May 13, 2015 | 3.468 | 3.566 | 3.433 | 3.451 | 101,454,160 | +0.03(+0.92%) |
May 12, 2015 | 3.377 | 3.486 | 3.374 | 3.419 | 66,153,276 | +0.05(+1.35%) |
May 11, 2015 | 3.419 | 3.423 | 3.346 | 3.374 | 54,236,448 | -0.04(-1.13%) |
May 08, 2015 | 3.433 | 3.475 | 3.342 | 3.412 | 79,936,656 | +0.03(+0.83%) |
May 07, 2015 | 3.405 | 3.426 | 3.304 | 3.384 | 88,406,728 | -0.02(-0.52%) |
May 06, 2015 | 3.696 | 3.696 | 3.377 | 3.402 | 137,036,800 | -0.17(-4.71%) |
May 05, 2015 | 3.505 | 3.640 | 3.486 | 3.570 | 147,135,856 | +0.14(+4.19%) |
May 04, 2015 | 3.349 | 3.426 | 3.349 | 3.426 | 74,165,152 | +0.09(+2.62%) |
May 01, 2015 | 3.321 | 3.363 | 3.276 | 3.339 | 63,459,596 | +0.01(+0.32%) |
Apr 30, 2015 | 3.276 | 3.328 | 3.227 | 3.328 | 96,282,600 | +0.06(+1.71%) |
Apr 29, 2015 | 3.227 | 3.318 | 3.184 | 3.272 | 94,246,464 | +0.01(+0.21%) |
Apr 28, 2015 | 3.311 | 3.325 | 3.090 | 3.265 | 190,076,880 | -0.00(-0.11%) |
Apr 27, 2015 | 3.433 | 3.465 | 3.262 | 3.269 | 199,936,448 | -0.23(-6.61%) |
Apr 24, 2015 | 3.412 | 3.538 | 3.405 | 3.500 | 254,543,152 | +0.21(+6.28%) |
Apr 23, 2015 | 2.964 | 3.335 | 2.950 | 3.293 | 391,604,800 | +0.16(+5.26%) |
Apr 22, 2015 | 3.016 | 3.146 | 2.975 | 3.128 | 137,609,712 | +0.12(+4.08%) |
Apr 21, 2015 | 3.032 | 3.102 | 2.985 | 3.006 | 111,965,648 | -0.07(-2.17%) |
Apr 20, 2015 | 3.093 | 3.135 | 3.055 | 3.072 | 108,985,824 | -0.01(-0.23%) |
Apr 17, 2015 | 2.960 | 3.090 | 2.918 | 3.079 | 139,160,960 | +0.04(+1.27%) |
Apr 16, 2015 | 3.076 | 3.097 | 2.923 | 3.041 | 214,453,520 | -0.08(-2.47%) |
Apr 15, 2015 | 2.904 | 3.118 | 2.904 | 3.118 | 303,150,048 | +0.24(+8.27%) |
Apr 14, 2015 | 2.862 | 2.899 | 2.771 | 2.880 | 193,697,344 | +0.08(+2.75%) |
Apr 13, 2015 | 2.729 | 2.908 | 2.726 | 2.803 | 285,249,728 | +0.09(+3.23%) |
Apr 10, 2015 | 2.599 | 2.715 | 2.596 | 2.715 | 168,992,848 | +0.07(+2.79%) |
Apr 09, 2015 | 2.473 | 2.648 | 2.466 | 2.641 | 230,220,192 | +0.22(+8.96%) |
Apr 08, 2015 | 2.522 | 2.533 | 2.389 | 2.424 | 160,953,968 | +0.01(+0.29%) |
Apr 07, 2015 | 2.361 | 2.449 | 2.323 | 2.417 | 139,389,664 | +0.04(+1.47%) |
Apr 06, 2015 | 2.414 | 2.480 | 2.370 | 2.382 | 141,416,560 | +0.01(+0.59%) |
Apr 02, 2015 | 2.267 | 2.368 | 2.368 | 2.368 | 127,652,304 | +0.14(+6.46%) |
Apr 01, 2015 | 2.183 | 2.277 | 2.169 | 2.225 | 173,545,152 | +0.12(+5.66%) |
Mar 31, 2015 | 2.074 | 2.133 | 2.032 | 2.105 | 85,179,928 | +0.03(+1.35%) |
Mar 30, 2015 | 2.002 | 2.088 | 1.997 | 2.077 | 73,935,992 | +0.08(+4.03%) |
Mar 27, 2015 | 2.007 | 2.046 | 1.962 | 1.997 | 87,551,880 | -0.03(-1.55%) |
Mar 26, 2015 | 2.137 | 2.162 | 2.014 | 2.028 | 129,225,544 | -0.08(-3.98%) |
Mar 25, 2015 | 2.105 | 2.144 | 2.077 | 2.112 | 161,344,064 | +0.05(+2.55%) |
Mar 24, 2015 | 2.077 | 2.095 | 2.028 | 2.060 | 91,931,808 | +0.02(+0.86%) |
Mar 23, 2015 | 2.000 | 2.063 | 1.997 | 2.042 | 105,762,240 | +0.08(+4.29%) |
Mar 20, 2015 | 1.902 | 1.969 | 1.892 | 1.958 | 87,810,408 | +0.12(+6.27%) |
Mar 19, 2015 | 1.930 | 1.941 | 1.836 | 1.843 | 99,139,672 | -0.14(-7.07%) |
Mar 18, 2015 | 1.850 | 1.986 | 1.832 | 1.983 | 159,066,224 | +0.09(+5.01%) |
Mar 17, 2015 | 1.755 | 1.892 | 1.753 | 1.888 | 122,538,360 | +0.11(+5.89%) |
Mar 16, 2015 | 1.780 | 1.797 | 1.724 | 1.783 | 90,574,112 | +0.03(+1.60%) |
Mar 13, 2015 | 1.766 | 1.769 | 1.717 | 1.755 | 162,235,024 | -0.07(-3.84%) |
Mar 12, 2015 | 1.920 | 1.965 | 1.815 | 1.825 | 92,211,448 | -0.07(-3.70%) |
Mar 11, 2015 | 1.864 | 1.913 | 1.850 | 1.895 | 93,085,544 | +0.04(+2.08%) |
Mar 10, 2015 | 1.962 | 1.976 | 1.857 | 1.857 | 184,171,520 | -0.10(-5.19%) |
Mar 09, 2015 | 2.039 | 2.053 | 1.955 | 1.958 | 123,070,224 | -0.13(-6.21%) |
Mar 06, 2015 | 2.102 | 2.119 | 2.074 | 2.088 | 102,824,304 | -0.04(-1.97%) |
Mar 05, 2015 | 2.140 | 2.151 | 2.105 | 2.130 | 88,864,656 | -0.04(-1.62%) |
Mar 04, 2015 | 2.200 | 2.246 | 2.144 | 2.165 | 119,631,520 | -0.08(-3.59%) |
Mar 03, 2015 | 2.302 | 2.312 | 2.246 | 2.246 | 76,167,608 | +0.01(+0.63%) |
Mar 02, 2015 | 2.319 | 2.323 | 2.225 | 2.232 | 97,842,088 | -0.09(-3.92%) |
Feb 27, 2015 | 2.242 | 2.346 | 2.235 | 2.323 | 106,023,008 | +0.12(+5.41%) |
Feb 26, 2015 | 2.242 | 2.256 | 2.197 | 2.204 | 87,252,584 | -0.07(-3.08%) |
Feb 25, 2015 | 2.211 | 2.277 | 2.207 | 2.274 | 198,000,368 | -0.13(-5.39%) |
Feb 24, 2015 | 2.309 | 2.409 | 2.298 | 2.403 | 90,002,064 | +0.13(+5.86%) |
Feb 23, 2015 | 2.288 | 2.305 | 2.246 | 2.270 | 87,361,216 | -0.06(-2.70%) |
Feb 20, 2015 | 2.316 | 2.347 | 2.288 | 2.333 | 90,440,280 | +0.01(+0.30%) |
Feb 19, 2015 | 2.354 | 2.400 | 2.312 | 2.326 | 116,061,592 | -0.12(-4.73%) |
Feb 18, 2015 | 2.459 | 2.512 | 2.407 | 2.442 | 98,729,424 | -0.05(-1.83%) |
Feb 17, 2015 | 2.480 | 2.508 | 2.361 | 2.487 | 98,124,864 | +0.04(+1.72%) |
Feb 13, 2015 | 2.389 | 2.445 | 2.445 | 2.445 | 146,390,496 | +0.15(+6.73%) |
Feb 12, 2015 | 2.267 | 2.326 | 2.242 | 2.291 | 137,884,416 | +0.11(+4.98%) |
Feb 11, 2015 | 2.179 | 2.198 | 2.105 | 2.183 | 132,337,672 | +0.00(+0.00%) |
Feb 10, 2015 | 2.358 | 2.365 | 2.162 | 2.183 | 147,058,112 | -0.17(-7.29%) |
Feb 09, 2015 | 2.228 | 2.365 | 2.228 | 2.354 | 118,011,536 | +0.06(+2.75%) |
Feb 06, 2015 | 2.323 | 2.375 | 2.225 | 2.291 | 215,580,832 | -0.20(-8.02%) |
Feb 05, 2015 | 2.487 | 2.578 | 2.435 | 2.491 | 113,009,624 | -0.05(-2.07%) |
Feb 04, 2015 | 2.480 | 2.612 | 2.431 | 2.543 | 178,285,024 | -0.01(-0.41%) |
Feb 03, 2015 | 2.386 | 2.561 | 2.382 | 2.554 | 196,720,352 | +0.31(+13.73%) |
Feb 02, 2015 | 2.095 | 2.260 | 2.095 | 2.246 | 123,782,288 | +0.14(+6.66%) |
Jan 30, 2015 | 2.109 | 2.158 | 2.056 | 2.105 | 275,950,464 | -0.14(-6.09%) |
Jan 29, 2015 | 2.207 | 2.337 | 2.144 | 2.242 | 153,998,432 | -0.06(-2.44%) |
Jan 28, 2015 | 2.368 | 2.389 | 2.284 | 2.298 | 179,348,816 | -0.31(-11.95%) |
Jan 27, 2015 | 2.487 | 2.680 | 2.477 | 2.610 | 88,122,608 | +0.08(+3.04%) |
Jan 26, 2015 | 2.540 | 2.578 | 2.515 | 2.533 | 67,411,184 | -0.01(-0.28%) |
Jan 23, 2015 | 2.641 | 2.669 | 2.540 | 2.540 | 74,516,784 | -0.14(-5.23%) |
Jan 22, 2015 | 2.715 | 2.715 | 2.617 | 2.680 | 107,252,640 | +0.11(+4.08%) |
Jan 21, 2015 | 2.428 | 2.599 | 2.421 | 2.575 | 101,757,152 | +0.19(+7.93%) |
Jan 20, 2015 | 2.505 | 2.519 | 2.340 | 2.386 | 124,655,328 | -0.09(-3.54%) |
Jan 16, 2015 | 2.494 | 2.473 | 2.473 | 2.473 | 117,959,088 | +0.05(+2.17%) |
Jan 15, 2015 | 2.424 | 2.473 | 2.386 | 2.421 | 146,235,888 | +0.03(+1.32%) |
Jan 14, 2015 | 2.298 | 2.424 | 2.253 | 2.389 | 120,413,144 | +0.01(+0.59%) |
Jan 13, 2015 | 2.354 | 2.442 | 2.330 | 2.375 | 114,866,792 | +0.07(+3.20%) |
Jan 12, 2015 | 2.400 | 2.403 | 2.272 | 2.302 | 106,497,976 | -0.17(-6.94%) |
Jan 09, 2015 | 2.361 | 2.519 | 2.319 | 2.473 | 127,647,272 | +0.11(+4.44%) |
Jan 08, 2015 | 2.295 | 2.435 | 2.253 | 2.368 | 149,062,448 | +0.20(+9.03%) |
Jan 07, 2015 | 2.151 | 2.225 | 2.140 | 2.172 | 132,810,760 | +0.06(+2.99%) |
Jan 06, 2015 | 2.144 | 2.169 | 2.028 | 2.109 | 111,257,512 | -0.02(-0.82%) |
Jan 05, 2015 | 2.218 | 2.225 | 2.119 | 2.126 | 159,169,312 | -0.24(-10.21%) |
Jan 02, 2015 | 2.449 | 2.456 | 2.351 | 2.368 | 118,028,760 | -0.19(-7.40%) |
Dec 31, 2014 | 2.522 | 2.557 | 2.557 | 2.557 | 65,324,608 | +0.01(+0.41%) |
Dec 30, 2014 | 2.585 | 2.606 | 2.522 | 2.547 | 64,926,620 | +0.00(+0.00%) |
Dec 29, 2014 | 2.561 | 2.645 | 2.547 | 2.547 | 70,758,104 | -0.04(-1.62%) |
Dec 26, 2014 | 2.645 | 2.680 | 2.543 | 2.589 | 60,578,624 | -0.07(-2.76%) |
Dec 24, 2014 | 2.687 | 2.662 | 2.662 | 2.662 | 43,002,060 | -0.04(-1.43%) |
Dec 23, 2014 | 2.687 | 2.736 | 2.641 | 2.701 | 86,327,808 | +0.09(+3.49%) |
Dec 22, 2014 | 2.533 | 2.638 | 2.477 | 2.610 | 115,080,168 | +0.12(+4.78%) |
Dec 19, 2014 | 2.484 | 2.498 | 2.417 | 2.491 | 134,652,896 | +0.07(+3.04%) |
Dec 18, 2014 | 2.526 | 2.543 | 2.354 | 2.417 | 183,630,208 | +0.07(+2.99%) |
Dec 17, 2014 | 2.298 | 2.403 | 2.239 | 2.347 | 223,936,128 | +0.15(+6.69%) |
Dec 16, 2014 | 2.197 | 2.326 | 2.105 | 2.200 | 180,729,200 | +0.01(+0.32%) |
Dec 15, 2014 | 2.445 | 2.452 | 2.179 | 2.193 | 195,531,328 | -0.30(-11.96%) |
Dec 12, 2014 | 2.582 | 2.592 | 2.487 | 2.491 | 111,509,248 | -0.11(-4.18%) |
Dec 11, 2014 | 2.592 | 2.680 | 2.571 | 2.599 | 146,313,344 | -0.12(-4.26%) |
Dec 10, 2014 | 2.768 | 2.782 | 2.705 | 2.715 | 126,405,552 | -0.14(-4.91%) |
Dec 09, 2014 | 2.729 | 2.883 | 2.673 | 2.855 | 105,301,792 | -0.03(-0.97%) |
Dec 08, 2014 | 3.037 | 3.041 | 2.862 | 2.883 | 105,370,976 | -0.21(-6.69%) |
Dec 05, 2014 | 3.086 | 3.104 | 3.037 | 3.090 | 71,337,176 | -0.03(-1.01%) |
Dec 04, 2014 | 3.142 | 3.167 | 3.086 | 3.121 | 83,674,256 | -0.13(-3.88%) |
Dec 03, 2014 | 3.181 | 3.307 | 3.177 | 3.248 | 70,437,016 | +0.09(+3.00%) |
Dec 02, 2014 | 3.163 | 3.234 | 3.111 | 3.153 | 109,247,736 | -0.04(-1.32%) |
Dec 01, 2014 | 3.248 | 3.258 | 3.125 | 3.195 | 128,035,000 | -0.21(-6.17%) |
Nov 28, 2014 | 3.489 | 3.496 | 3.335 | 3.405 | 96,037,728 | -0.31(-8.30%) |
Nov 26, 2014 | 3.763 | 3.713 | 3.713 | 3.713 | 88,417,288 | +0.07(+2.02%) |
Nov 25, 2014 | 3.882 | 3.899 | 3.626 | 3.640 | 165,874,064 | -0.04(-1.05%) |
Nov 24, 2014 | 3.889 | 3.892 | 3.654 | 3.678 | 172,740,304 | -0.12(-3.14%) |
Nov 21, 2014 | 3.549 | 3.854 | 3.531 | 3.798 | 217,252,256 | +0.40(+11.64%) |
Nov 20, 2014 | 3.419 | 3.486 | 3.325 | 3.402 | 118,973,664 | +0.08(+2.32%) |
Nov 19, 2014 | 3.384 | 3.402 | 3.272 | 3.325 | 118,637,240 | +0.02(+0.74%) |
Nov 18, 2014 | 3.234 | 3.367 | 3.082 | 3.300 | 192,392,096 | +0.03(+0.96%) |
Nov 17, 2014 | 3.472 | 3.482 | 3.248 | 3.269 | 141,173,568 | -0.22(-6.23%) |
Nov 14, 2014 | 3.367 | 3.517 | 3.332 | 3.486 | 181,770,512 | -0.09(-2.45%) |
Nov 13, 2014 | 3.720 | 3.741 | 3.535 | 3.573 | 115,959,984 | -0.13(-3.41%) |
Nov 12, 2014 | 3.734 | 3.864 | 3.684 | 3.699 | 90,842,960 | -0.03(-0.85%) |
Nov 11, 2014 | 3.626 | 3.734 | 3.591 | 3.731 | 104,361,736 | +0.01(+0.28%) |
Nov 10, 2014 | 3.791 | 3.819 | 3.689 | 3.720 | 97,605,760 | -0.10(-2.57%) |
Nov 07, 2014 | 3.713 | 3.889 | 3.706 | 3.819 | 135,108,336 | +0.06(+1.58%) |
Nov 06, 2014 | 3.738 | 3.780 | 3.701 | 3.759 | 143,117,824 | -0.15(-3.85%) |
Nov 05, 2014 | 3.882 | 3.966 | 3.854 | 3.910 | 88,394,352 | -0.06(-1.41%) |
Nov 04, 2014 | 3.952 | 4.015 | 3.854 | 3.966 | 94,868,352 | +0.02(+0.53%) |
Nov 03, 2014 | 4.060 | 4.067 | 3.903 | 3.945 | 105,788,672 | -0.15(-3.76%) |
Oct 31, 2014 | 3.987 | 4.151 | 3.948 | 4.099 | 127,131,784 | +0.13(+3.36%) |
Oct 30, 2014 | 4.039 | 4.078 | 3.917 | 3.966 | 124,719,256 | +0.04(+0.98%) |
Oct 29, 2014 | 4.032 | 4.081 | 3.808 | 3.927 | 168,374,544 | -0.16(-4.02%) |
Oct 28, 2014 | 4.060 | 4.137 | 4.001 | 4.092 | 156,588,688 | +0.18(+4.66%) |
Oct 27, 2014 | 3.794 | 3.973 | 3.784 | 3.910 | 470,637,568 | -0.62(-13.69%) |
Oct 24, 2014 | 4.428 | 4.617 | 4.379 | 4.530 | 199,070,768 | +0.29(+6.77%) |
Oct 23, 2014 | 4.397 | 4.458 | 4.204 | 4.242 | 233,049,728 | -0.25(-5.61%) |
Oct 22, 2014 | 4.614 | 4.742 | 4.474 | 4.495 | 110,375,816 | -0.13(-2.80%) |
Oct 21, 2014 | 4.460 | 4.754 | 4.460 | 4.624 | 228,994,432 | -0.28(-5.71%) |
Oct 20, 2014 | 4.982 | 5.094 | 4.868 | 4.905 | 129,864,520 | -0.33(-6.23%) |
Oct 17, 2014 | 5.185 | 5.309 | 5.108 | 5.230 | 111,344,104 | +0.15(+2.97%) |
Oct 16, 2014 | 5.034 | 5.269 | 5.017 | 5.080 | 137,613,968 | -0.37(-6.75%) |
Oct 15, 2014 | 5.619 | 5.668 | 5.290 | 5.448 | 212,207,664 | -0.54(-9.06%) |
Oct 14, 2014 | 5.900 | 6.171 | 5.847 | 5.991 | 126,947,584 | -0.06(-0.98%) |
Oct 13, 2014 | 5.928 | 6.180 | 5.882 | 6.050 | 153,872,672 | +0.58(+10.56%) |
Oct 10, 2014 | 5.752 | 5.805 | 5.472 | 5.472 | 138,946,432 | -0.40(-6.86%) |
Oct 09, 2014 | 5.921 | 5.998 | 5.805 | 5.875 | 142,407,216 | +0.09(+1.57%) |
Oct 08, 2014 | 5.956 | 5.959 | 5.420 | 5.784 | 197,869,392 | +0.02(+0.30%) |
Oct 07, 2014 | 5.693 | 5.977 | 5.609 | 5.766 | 201,995,456 | +0.23(+4.18%) |
Oct 06, 2014 | 5.689 | 5.724 | 5.465 | 5.535 | 278,703,168 | +0.64(+13.10%) |
Oct 03, 2014 | 4.726 | 4.964 | 4.635 | 4.894 | 114,686,192 | +0.20(+4.33%) |
Oct 02, 2014 | 4.733 | 4.803 | 4.558 | 4.691 | 139,506,736 | +0.03(+0.68%) |
Oct 01, 2014 | 4.775 | 4.877 | 4.628 | 4.659 | 197,191,616 | -0.31(-6.27%) |
Sep 30, 2014 | 4.936 | 5.045 | 4.814 | 4.971 | 157,159,664 | -0.18(-3.47%) |
Sep 29, 2014 | 5.766 | 5.216 | 5.090 | 5.150 | 160,414,144 | -0.62(-10.69%) |
Sep 26, 2014 | 5.497 | 5.826 | 5.462 | 5.766 | 84,860,000 | +0.32(+5.78%) |
Sep 25, 2014 | 5.518 | 5.564 | 5.423 | 5.451 | 67,392,760 | -0.16(-2.93%) |
Sep 24, 2014 | 5.549 | 5.693 | 5.444 | 5.616 | 73,355,880 | +0.04(+0.69%) |
Sep 23, 2014 | 5.640 | 5.798 | 5.490 | 5.577 | 91,850,856 | -0.07(-1.18%) |
Sep 22, 2014 | 5.546 | 5.674 | 5.486 | 5.644 | 115,282,696 | -0.23(-3.99%) |
Sep 19, 2014 | 5.984 | 6.008 | 5.794 | 5.878 | 72,316,784 | -0.11(-1.81%) |
Sep 18, 2014 | 6.117 | 6.177 | 5.945 | 5.987 | 88,985,912 | -0.18(-2.95%) |
Sep 17, 2014 | 6.334 | 6.337 | 6.138 | 6.169 | 94,570,976 | +0.04(+0.57%) |
Sep 16, 2014 | 6.022 | 6.337 | 6.001 | 6.134 | 151,999,392 | +0.34(+5.86%) |
Sep 15, 2014 | 5.724 | 5.864 | 5.710 | 5.794 | 88,965,008 | +0.06(+0.98%) |
Sep 12, 2014 | 5.945 | 6.019 | 5.644 | 5.738 | 151,509,328 | -0.44(-7.09%) |
Sep 11, 2014 | 6.173 | 6.295 | 6.078 | 6.176 | 95,308,944 | +0.09(+1.44%) |
Sep 10, 2014 | 6.152 | 6.243 | 5.977 | 6.089 | 101,399,688 | -0.16(-2.52%) |
Sep 09, 2014 | 6.432 | 6.502 | 6.177 | 6.246 | 101,656,088 | -0.18(-2.83%) |
Sep 08, 2014 | 6.950 | 6.954 | 6.369 | 6.429 | 174,678,000 | -0.36(-5.31%) |
Sep 05, 2014 | 6.842 | 6.950 | 6.670 | 6.789 | 93,496,280 | +0.02(+0.26%) |
Sep 04, 2014 | 6.894 | 7.108 | 6.765 | 6.772 | 108,027,472 | -0.34(-4.73%) |
Sep 03, 2014 | 7.297 | 7.336 | 6.993 | 7.108 | 110,285,408 | -0.13(-1.74%) |
Sep 02, 2014 | 6.936 | 7.311 | 6.838 | 7.234 | 140,105,664 | +0.38(+5.52%) |
Aug 29, 2014 | 6.828 | 6.856 | 6.856 | 6.856 | 116,131,080 | +0.16(+2.35%) |
Aug 28, 2014 | 6.702 | 6.824 | 6.632 | 6.698 | 84,814,008 | -0.03(-0.47%) |
Aug 27, 2014 | 6.481 | 6.768 | 6.418 | 6.730 | 105,986,320 | +0.34(+5.38%) |
Aug 26, 2014 | 6.502 | 6.516 | 6.313 | 6.386 | 87,046,216 | +0.05(+0.83%) |
Aug 25, 2014 | 6.155 | 6.348 | 6.120 | 6.334 | 77,105,736 | +0.31(+5.12%) |
Aug 22, 2014 | 6.138 | 6.145 | 5.984 | 6.026 | 56,501,528 | -0.19(-2.99%) |
Aug 21, 2014 | 6.264 | 6.267 | 6.141 | 6.211 | 53,610,776 | +0.02(+0.28%) |
Aug 20, 2014 | 6.082 | 6.253 | 6.078 | 6.194 | 75,886,016 | +0.08(+1.26%) |
Aug 19, 2014 | 5.900 | 6.120 | 5.893 | 6.117 | 70,217,096 | +0.21(+3.56%) |
Aug 18, 2014 | 5.956 | 5.959 | 5.763 | 5.907 | 78,991,088 | +0.12(+2.12%) |
Aug 15, 2014 | 5.556 | 5.798 | 5.549 | 5.784 | 88,062,712 | +0.37(+6.79%) |
Aug 14, 2014 | 5.451 | 5.511 | 5.341 | 5.416 | 64,665,760 | +0.00(+0.00%) |
Aug 13, 2014 | 5.724 | 5.752 | 5.335 | 5.416 | 179,372,080 | -0.25(-4.45%) |
Aug 12, 2014 | 5.738 | 5.808 | 5.651 | 5.668 | 36,730,340 | -0.10(-1.70%) |
Aug 11, 2014 | 5.630 | 5.773 | 5.584 | 5.766 | 49,849,472 | +0.18(+3.26%) |
Aug 08, 2014 | 5.577 | 5.598 | 5.500 | 5.584 | 55,068,128 | -0.15(-2.57%) |
Aug 07, 2014 | 5.903 | 5.921 | 5.640 | 5.731 | 51,840,080 | -0.08(-1.39%) |
Aug 06, 2014 | 5.661 | 5.871 | 5.616 | 5.812 | 50,638,220 | +0.18(+3.17%) |
Aug 05, 2014 | 5.605 | 5.780 | 5.560 | 5.633 | 60,074,548 | -0.00(-0.06%) |
Aug 04, 2014 | 5.563 | 5.644 | 5.486 | 5.637 | 33,259,054 | +0.09(+1.71%) |
Aug 01, 2014 | 5.588 | 5.616 | 5.437 | 5.542 | 50,460,636 | -0.04(-0.75%) |
Jul 31, 2014 | 5.644 | 5.717 | 5.524 | 5.584 | 68,683,680 | -0.22(-3.86%) |
Jul 30, 2014 | 5.815 | 5.882 | 5.742 | 5.808 | 43,055,312 | -0.00(-0.06%) |
Jul 29, 2014 | 5.907 | 5.928 | 5.770 | 5.812 | 53,583,812 | -0.15(-2.58%) |
Jul 28, 2014 | 5.998 | 6.022 | 5.910 | 5.966 | 28,651,840 | -0.06(-0.93%) |
Jul 25, 2014 | 5.977 | 6.071 | 5.966 | 6.022 | 34,326,932 | +0.04(+0.70%) |
Jul 24, 2014 | 6.005 | 6.012 | 5.889 | 5.980 | 57,965,436 | -0.03(-0.47%) |
Jul 23, 2014 | 6.015 | 6.085 | 5.931 | 6.008 | 74,712,272 | -0.16(-2.67%) |
Jul 22, 2014 | 6.180 | 6.201 | 6.050 | 6.173 | 77,642,544 | +0.07(+1.15%) |
Jul 21, 2014 | 6.012 | 6.148 | 5.907 | 6.103 | 84,814,664 | +0.12(+1.99%) |
Jul 18, 2014 | 5.893 | 6.036 | 5.836 | 5.984 | 132,336,160 | +0.37(+6.55%) |
Jul 17, 2014 | 5.598 | 5.756 | 5.525 | 5.616 | 87,163,504 | +0.01(+0.19%) |
Jul 16, 2014 | 5.605 | 5.626 | 5.521 | 5.605 | 58,223,832 | +0.06(+1.01%) |
Jul 15, 2014 | 5.644 | 5.644 | 5.476 | 5.549 | 91,173,528 | -0.01(-0.25%) |
Jul 14, 2014 | 5.448 | 5.619 | 5.437 | 5.563 | 121,165,080 | +0.24(+4.54%) |
Jul 11, 2014 | 5.290 | 5.381 | 5.213 | 5.321 | 46,056,924 | -0.00(-0.07%) |
Jul 10, 2014 | 5.192 | 5.346 | 5.139 | 5.325 | 52,038,980 | +0.08(+1.47%) |
Jul 09, 2014 | 5.111 | 5.339 | 5.080 | 5.248 | 79,154,288 | +0.18(+3.52%) |
Jul 08, 2014 | 5.097 | 5.101 | 5.038 | 5.069 | 26,572,568 | +0.01(+0.14%) |
Jul 07, 2014 | 5.118 | 5.125 | 5.020 | 5.062 | 32,433,226 | -0.01(-0.28%) |
Jul 03, 2014 | 5.031 | 5.076 | 5.076 | 5.076 | 34,803,728 | +0.02(+0.35%) |
Jul 02, 2014 | 5.094 | 5.122 | 5.003 | 5.059 | 40,708,608 | -0.05(-0.89%) |