Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.768 | 4.821 | 4.751 | 4.811 | 86,557,200 | +0.01(+0.11%) |
Aug 28, 2015 | 4.749 | 4.823 | 4.742 | 4.806 | 86,845,416 | +0.04(+0.86%) |
Aug 27, 2015 | 4.696 | 4.777 | 4.660 | 4.765 | 103,316,712 | +0.12(+2.55%) |
Aug 26, 2015 | 4.520 | 4.652 | 4.453 | 4.646 | 133,181,136 | +0.24(+5.49%) |
Aug 25, 2015 | 4.660 | 4.694 | 4.398 | 4.405 | 137,508,944 | -0.16(-3.42%) |
Aug 24, 2015 | 4.391 | 4.760 | 4.261 | 4.561 | 205,816,544 | -0.15(-3.17%) |
Aug 21, 2015 | 4.621 | 5.046 | 4.619 | 4.710 | 218,034,256 | +0.02(+0.44%) |
Aug 20, 2015 | 4.717 | 4.777 | 4.665 | 4.689 | 96,827,752 | -0.07(-1.41%) |
Aug 19, 2015 | 4.833 | 4.864 | 4.734 | 4.756 | 94,778,696 | -0.11(-2.29%) |
Aug 18, 2015 | 4.861 | 4.899 | 4.837 | 4.868 | 62,741,116 | -0.04(-0.77%) |
Aug 17, 2015 | 4.886 | 4.938 | 4.849 | 4.905 | 47,970,824 | -0.02(-0.35%) |
Aug 14, 2015 | 4.878 | 4.943 | 4.871 | 4.922 | 44,300,616 | +0.04(+0.91%) |
Aug 13, 2015 | 4.972 | 5.042 | 4.876 | 4.878 | 49,688,220 | -0.11(-2.23%) |
Aug 12, 2015 | 4.988 | 4.994 | 4.866 | 4.989 | 77,572,584 | -0.04(-0.75%) |
Aug 11, 2015 | 5.133 | 5.138 | 5.024 | 5.027 | 54,655,612 | -0.16(-3.04%) |
Aug 10, 2015 | 5.053 | 5.193 | 5.051 | 5.185 | 57,681,504 | +0.14(+2.82%) |
Aug 07, 2015 | 5.147 | 5.180 | 5.041 | 5.042 | 60,531,428 | -0.13(-2.42%) |
Aug 06, 2015 | 5.212 | 5.277 | 5.162 | 5.168 | 61,980,496 | -0.03(-0.53%) |
Aug 05, 2015 | 5.147 | 5.209 | 5.138 | 5.195 | 60,473,512 | +0.09(+1.81%) |
Aug 04, 2015 | 5.152 | 5.176 | 5.061 | 5.102 | 73,762,344 | -0.04(-0.87%) |
Aug 03, 2015 | 5.245 | 5.257 | 5.114 | 5.147 | 67,303,368 | -0.09(-1.64%) |
Jul 31, 2015 | 5.265 | 5.284 | 5.226 | 5.233 | 69,555,216 | -0.02(-0.33%) |
Jul 30, 2015 | 5.181 | 5.259 | 5.157 | 5.250 | 41,165,384 | +0.05(+1.06%) |
Jul 29, 2015 | 5.181 | 5.221 | 5.159 | 5.195 | 49,990,944 | +0.01(+0.10%) |
Jul 28, 2015 | 5.231 | 5.235 | 5.145 | 5.190 | 46,849,724 | +0.00(+0.07%) |
Jul 27, 2015 | 5.228 | 5.228 | 5.157 | 5.186 | 58,163,772 | -0.10(-1.82%) |
Jul 24, 2015 | 5.346 | 5.385 | 5.236 | 5.283 | 135,980,016 | -0.07(-1.35%) |
Jul 23, 2015 | 5.319 | 5.394 | 5.281 | 5.355 | 88,808,832 | +0.08(+1.49%) |
Jul 22, 2015 | 5.216 | 5.279 | 5.204 | 5.276 | 71,231,560 | +0.02(+0.36%) |
Jul 21, 2015 | 5.169 | 5.262 | 5.159 | 5.257 | 99,411,176 | +0.04(+0.69%) |
Jul 20, 2015 | 5.212 | 5.236 | 5.160 | 5.221 | 69,777,032 | +0.02(+0.30%) |
Jul 17, 2015 | 5.202 | 5.221 | 5.135 | 5.205 | 71,934,472 | +0.00(+0.03%) |
Jul 16, 2015 | 5.252 | 5.272 | 5.202 | 5.204 | 62,477,588 | -0.03(-0.49%) |
Jul 15, 2015 | 5.238 | 5.262 | 5.212 | 5.229 | 69,310,320 | -0.00(-0.03%) |
Jul 14, 2015 | 5.259 | 5.269 | 5.223 | 5.231 | 50,761,300 | -0.04(-0.75%) |
Jul 13, 2015 | 5.305 | 5.312 | 5.232 | 5.271 | 39,245,108 | +0.02(+0.29%) |
Jul 10, 2015 | 5.281 | 5.295 | 5.202 | 5.255 | 54,112,748 | +0.04(+0.86%) |
Jul 09, 2015 | 5.269 | 5.288 | 5.202 | 5.210 | 75,994,504 | -0.01(-0.20%) |
Jul 08, 2015 | 5.228 | 5.260 | 5.199 | 5.221 | 90,202,120 | -0.06(-1.14%) |
Jul 07, 2015 | 5.233 | 5.332 | 5.180 | 5.281 | 105,745,496 | +0.04(+0.75%) |
Jul 06, 2015 | 5.209 | 5.252 | 5.096 | 5.241 | 67,546,368 | -0.02(-0.39%) |
Jul 02, 2015 | 10.53 | 5.262 | 5.262 | 5.262 | 100,822,344 | +0.03(+0.56%) |
Jul 01, 2015 | 5.200 | 5.238 | 5.135 | 5.233 | 107,030,976 | +0.09(+1.70%) |
Jun 30, 2015 | 5.156 | 5.180 | 5.061 | 5.145 | 112,872,000 | +0.01(+0.13%) |
Jun 29, 2015 | 5.200 | 5.214 | 5.126 | 5.138 | 96,283,424 | -0.10(-1.83%) |
Jun 26, 2015 | 5.243 | 5.351 | 5.229 | 5.235 | 118,606,312 | -0.12(-2.18%) |
Jun 25, 2015 | 5.437 | 5.437 | 5.327 | 5.351 | 55,632,312 | -0.06(-1.05%) |
Jun 24, 2015 | 5.409 | 5.447 | 5.404 | 5.408 | 59,744,144 | -0.02(-0.28%) |
Jun 23, 2015 | 10.94 | 5.435 | 5.407 | 5.423 | 69,391,816 | -0.01(-0.22%) |
Jun 22, 2015 | 5.480 | 5.487 | 5.433 | 5.435 | 66,422,716 | -0.02(-0.31%) |
Jun 19, 2015 | 5.480 | 5.504 | 5.452 | 5.452 | 87,283,592 | -0.05(-0.87%) |
Jun 18, 2015 | 5.529 | 5.583 | 5.490 | 5.500 | 89,049,840 | -0.02(-0.40%) |
Jun 17, 2015 | 10.87 | 5.540 | 5.427 | 5.523 | 64,131,784 | +0.10(+1.77%) |
Jun 16, 2015 | 5.439 | 5.445 | 5.397 | 5.427 | 75,889,408 | -0.01(-0.19%) |
Jun 15, 2015 | 5.533 | 5.533 | 5.427 | 5.437 | 71,171,848 | -0.12(-2.16%) |
Jun 12, 2015 | 5.569 | 5.603 | 5.521 | 5.557 | 30,476,626 | -0.02(-0.34%) |
Jun 11, 2015 | 5.648 | 5.675 | 5.567 | 5.576 | 51,889,540 | -0.07(-1.19%) |
Jun 10, 2015 | 5.600 | 5.684 | 5.600 | 5.643 | 38,821,712 | +0.06(+1.01%) |
Jun 09, 2015 | 5.600 | 5.632 | 5.537 | 5.586 | 47,844,696 | -0.02(-0.34%) |
Jun 08, 2015 | 5.619 | 5.646 | 5.555 | 5.605 | 55,345,256 | -0.04(-0.70%) |
Jun 05, 2015 | 5.715 | 5.733 | 5.626 | 5.644 | 70,762,416 | -0.07(-1.14%) |
Jun 04, 2015 | 5.751 | 5.800 | 5.689 | 5.709 | 75,153,704 | -0.11(-1.94%) |
Jun 03, 2015 | 5.831 | 5.874 | 5.804 | 5.823 | 61,611,052 | +0.01(+0.24%) |
Jun 02, 2015 | 5.771 | 5.877 | 5.715 | 5.809 | 57,457,220 | +0.02(+0.36%) |
Jun 01, 2015 | 5.728 | 5.828 | 5.711 | 5.788 | 53,962,604 | +0.06(+1.08%) |
May 29, 2015 | 5.764 | 5.778 | 5.703 | 5.727 | 72,307,080 | -0.04(-0.74%) |
May 28, 2015 | 5.780 | 5.814 | 5.739 | 5.769 | 40,011,836 | -0.02(-0.38%) |
May 27, 2015 | 5.766 | 5.799 | 5.696 | 5.792 | 80,579,248 | +0.07(+1.20%) |
May 26, 2015 | 5.910 | 5.936 | 5.703 | 5.723 | 99,365,928 | -0.24(-3.97%) |
May 22, 2015 | 11.75 | 5.960 | 5.960 | 5.960 | 183,690,368 | +0.16(+2.75%) |
May 21, 2015 | 5.675 | 5.819 | 5.661 | 5.800 | 78,161,224 | +0.13(+2.30%) |
May 20, 2015 | 5.728 | 5.735 | 5.619 | 5.670 | 69,992,496 | -0.06(-0.99%) |
May 19, 2015 | 5.699 | 5.743 | 5.693 | 5.727 | 44,756,520 | +0.03(+0.45%) |
May 18, 2015 | 5.742 | 5.747 | 5.660 | 5.701 | 51,126,216 | -0.06(-1.04%) |
May 15, 2015 | 5.761 | 5.783 | 5.708 | 5.761 | 56,723,884 | -0.02(-0.30%) |
May 14, 2015 | 5.745 | 5.783 | 5.727 | 5.778 | 35,647,528 | +0.07(+1.20%) |
May 13, 2015 | 5.660 | 5.740 | 5.653 | 5.709 | 36,487,444 | +0.07(+1.15%) |
May 12, 2015 | 5.713 | 5.721 | 5.641 | 5.644 | 52,661,620 | -0.13(-2.31%) |
May 11, 2015 | 5.727 | 5.799 | 5.720 | 5.778 | 58,151,696 | +0.05(+0.87%) |
May 08, 2015 | 5.689 | 5.744 | 5.651 | 5.728 | 44,077,336 | +0.10(+1.80%) |
May 07, 2015 | 5.564 | 5.657 | 5.533 | 5.627 | 45,228,860 | +0.05(+0.98%) |
May 06, 2015 | 5.691 | 5.723 | 5.529 | 5.572 | 49,345,660 | -0.11(-1.99%) |
May 05, 2015 | 5.733 | 5.773 | 5.646 | 5.685 | 50,891,236 | -0.08(-1.46%) |
May 04, 2015 | 5.795 | 5.811 | 5.757 | 5.769 | 29,559,524 | -0.03(-0.44%) |
May 01, 2015 | 5.692 | 5.817 | 5.692 | 5.795 | 67,592,720 | +0.14(+2.52%) |
Apr 30, 2015 | 5.711 | 5.737 | 5.630 | 5.653 | 61,353,880 | -0.06(-1.05%) |
Apr 29, 2015 | 5.682 | 5.754 | 5.639 | 5.713 | 50,396,616 | +0.01(+0.24%) |
Apr 28, 2015 | 5.691 | 5.699 | 5.612 | 5.699 | 52,117,540 | +0.03(+0.51%) |
Apr 27, 2015 | 5.725 | 5.725 | 5.658 | 5.670 | 49,058,244 | -0.03(-0.57%) |
Apr 24, 2015 | 5.787 | 5.787 | 5.684 | 5.703 | 44,449,768 | -0.02(-0.36%) |
Apr 23, 2015 | 5.692 | 5.778 | 5.680 | 5.723 | 50,233,816 | -0.02(-0.39%) |
Apr 22, 2015 | 5.709 | 5.769 | 5.663 | 5.745 | 52,890,588 | +0.05(+0.90%) |
Apr 21, 2015 | 5.742 | 5.764 | 5.644 | 5.694 | 54,614,924 | -0.03(-0.60%) |
Apr 20, 2015 | 5.595 | 5.735 | 5.593 | 5.728 | 62,395,708 | +0.15(+2.71%) |
Apr 17, 2015 | 5.583 | 5.622 | 5.543 | 5.577 | 62,195,488 | -0.05(-0.85%) |
Apr 16, 2015 | 5.649 | 5.687 | 5.624 | 5.625 | 44,091,884 | -0.04(-0.70%) |
Apr 15, 2015 | 5.612 | 5.704 | 5.595 | 5.665 | 65,334,716 | +0.09(+1.60%) |
Apr 14, 2015 | 5.605 | 5.607 | 5.492 | 5.576 | 66,054,248 | -0.03(-0.55%) |
Apr 13, 2015 | 5.505 | 5.632 | 5.469 | 5.607 | 114,916,768 | +0.10(+1.84%) |
Apr 10, 2015 | 5.428 | 5.523 | 5.370 | 5.505 | 90,518,440 | +0.10(+1.78%) |
Apr 09, 2015 | 5.409 | 5.446 | 5.378 | 5.409 | 44,001,544 | +0.01(+0.10%) |
Apr 08, 2015 | 5.401 | 5.481 | 5.336 | 5.404 | 68,033,712 | +0.02(+0.32%) |
Apr 07, 2015 | 5.440 | 5.453 | 5.387 | 5.387 | 49,253,916 | -0.07(-1.29%) |
Apr 06, 2015 | 5.327 | 5.466 | 5.315 | 5.457 | 53,839,760 | +0.07(+1.37%) |
Apr 02, 2015 | 10.73 | 5.384 | 5.384 | 5.384 | 54,760,868 | +0.02(+0.35%) |
Apr 01, 2015 | 5.461 | 5.463 | 5.353 | 5.365 | 90,558,528 | +0.02(+0.42%) |
Mar 31, 2015 | 5.365 | 5.392 | 5.322 | 5.343 | 80,033,408 | -0.07(-1.30%) |
Mar 30, 2015 | 5.466 | 5.483 | 5.397 | 5.413 | 64,846,692 | +0.01(+0.25%) |
Mar 27, 2015 | 5.523 | 5.543 | 5.320 | 5.399 | 114,584,656 | -0.09(-1.62%) |
Mar 26, 2015 | 5.471 | 5.586 | 5.413 | 5.488 | 79,951,968 | -0.03(-0.59%) |
Mar 25, 2015 | 5.730 | 5.744 | 5.521 | 5.521 | 65,982,488 | -0.19(-3.33%) |
Mar 24, 2015 | 5.730 | 5.744 | 5.677 | 5.711 | 64,774,016 | -0.02(-0.42%) |
Mar 23, 2015 | 5.709 | 5.785 | 5.699 | 5.735 | 74,211,480 | +0.03(+0.51%) |
Mar 20, 2015 | 5.634 | 5.758 | 5.634 | 5.706 | 146,631,536 | +0.08(+1.34%) |
Mar 19, 2015 | 5.648 | 5.665 | 5.595 | 5.631 | 68,711,760 | -0.03(-0.58%) |
Mar 18, 2015 | 5.548 | 5.685 | 5.514 | 5.663 | 81,008,464 | +0.10(+1.85%) |
Mar 17, 2015 | 5.535 | 5.567 | 5.521 | 5.560 | 60,705,080 | +0.01(+0.15%) |
Mar 16, 2015 | 5.555 | 5.608 | 5.519 | 5.552 | 72,899,480 | -0.01(-0.15%) |
Mar 13, 2015 | 5.588 | 5.588 | 5.487 | 5.560 | 86,585,624 | -0.05(-0.89%) |
Mar 12, 2015 | 5.423 | 5.624 | 5.403 | 5.610 | 153,118,080 | +0.02(+0.34%) |
Mar 11, 2015 | 5.655 | 5.655 | 5.557 | 5.591 | 80,269,744 | -0.01(-0.18%) |
Mar 10, 2015 | 5.694 | 5.694 | 5.571 | 5.601 | 97,002,112 | -0.05(-0.85%) |
Mar 09, 2015 | 5.663 | 5.673 | 5.593 | 5.649 | 82,456,824 | -0.04(-0.69%) |
Mar 06, 2015 | 5.795 | 5.821 | 5.677 | 5.689 | 101,560,256 | -0.14(-2.41%) |
Mar 05, 2015 | 5.877 | 5.886 | 5.802 | 5.829 | 106,294,664 | -0.03(-0.56%) |
Mar 04, 2015 | 11.81 | 5.927 | 5.831 | 5.862 | 90,355,584 | -0.07(-1.10%) |
Mar 03, 2015 | 11.97 | 12.02 | 5.915 | 5.927 | 79,824,360 | -0.06(-1.00%) |
Mar 02, 2015 | 5.973 | 6.023 | 5.915 | 5.987 | 91,682,488 | +0.01(+0.23%) |
Feb 27, 2015 | 5.826 | 5.999 | 5.816 | 5.973 | 172,285,936 | +0.14(+2.44%) |
Feb 26, 2015 | 11.83 | 11.88 | 5.776 | 5.831 | 189,568,832 | -0.11(-1.90%) |
Feb 25, 2015 | 12.13 | 12.24 | 5.901 | 5.944 | 367,275,904 | -0.65(-9.92%) |
Feb 24, 2015 | 6.556 | 6.636 | 6.517 | 6.599 | 94,274,800 | +0.05(+0.79%) |
Feb 23, 2015 | 6.598 | 6.601 | 6.502 | 6.548 | 58,019,952 | -0.03(-0.52%) |
Feb 20, 2015 | 6.574 | 6.599 | 6.486 | 6.582 | 43,852,596 | +0.00(+0.03%) |
Feb 19, 2015 | 6.541 | 6.585 | 6.489 | 6.580 | 33,433,052 | +0.04(+0.60%) |
Feb 18, 2015 | 6.615 | 6.615 | 6.500 | 6.541 | 48,095,936 | -0.07(-0.99%) |
Feb 17, 2015 | 6.610 | 6.663 | 6.567 | 6.606 | 44,151,204 | -0.01(-0.08%) |
Feb 13, 2015 | 13.13 | 6.611 | 6.611 | 6.611 | 42,578,048 | +0.03(+0.50%) |
Feb 12, 2015 | 6.591 | 6.661 | 6.555 | 6.579 | 53,566,760 | +0.03(+0.50%) |
Feb 11, 2015 | 6.496 | 6.591 | 6.495 | 6.546 | 46,388,324 | +0.05(+0.77%) |
Feb 10, 2015 | 6.496 | 6.568 | 6.457 | 6.496 | 45,384,908 | +0.04(+0.66%) |
Feb 09, 2015 | 6.486 | 6.487 | 6.397 | 6.454 | 46,474,300 | -0.05(-0.82%) |
Feb 06, 2015 | 6.505 | 6.627 | 6.486 | 6.507 | 48,885,480 | +0.00(+0.00%) |
Feb 05, 2015 | 6.510 | 6.546 | 6.481 | 6.507 | 36,769,180 | +0.01(+0.13%) |
Feb 04, 2015 | 6.448 | 6.565 | 6.448 | 6.498 | 61,122,420 | +0.02(+0.34%) |
Feb 03, 2015 | 6.292 | 6.481 | 6.292 | 6.476 | 85,213,832 | +0.22(+3.56%) |
Feb 02, 2015 | 6.217 | 6.268 | 6.076 | 6.253 | 90,166,008 | +0.06(+0.94%) |
Jan 30, 2015 | 6.416 | 6.426 | 6.183 | 6.195 | 102,050,272 | -0.28(-4.27%) |
Jan 29, 2015 | 6.395 | 6.496 | 6.301 | 6.471 | 59,209,688 | +0.10(+1.56%) |
Jan 28, 2015 | 6.486 | 6.534 | 6.363 | 6.371 | 62,152,092 | -0.03(-0.54%) |
Jan 27, 2015 | 6.423 | 6.490 | 6.296 | 6.406 | 100,328,160 | -0.25(-3.81%) |
Jan 26, 2015 | 6.814 | 6.814 | 6.633 | 6.659 | 65,702,772 | -0.21(-3.09%) |
Jan 23, 2015 | 6.851 | 6.901 | 6.817 | 6.872 | 41,655,260 | +0.00(+0.05%) |
Jan 22, 2015 | 6.673 | 6.874 | 6.615 | 6.868 | 68,130,760 | +0.26(+3.86%) |
Jan 21, 2015 | 13.17 | 6.682 | 13.13 | 6.613 | 48,942,884 | -0.01(-0.13%) |
Jan 20, 2015 | 6.591 | 6.670 | 6.534 | 6.622 | 59,725,608 | +0.05(+0.73%) |
Jan 16, 2015 | 12.99 | 6.574 | 6.574 | 6.574 | 83,334,624 | +0.03(+0.39%) |
Jan 15, 2015 | 13.53 | 13.59 | 6.544 | 6.548 | 80,296,952 | -0.22(-3.22%) |
Jan 14, 2015 | 6.771 | 6.778 | 6.651 | 6.766 | 60,521,112 | -0.06(-0.88%) |
Jan 13, 2015 | 13.70 | 13.95 | 13.53 | 6.826 | 67,301,032 | -0.02(-0.28%) |
Jan 12, 2015 | 6.975 | 6.995 | 6.819 | 6.844 | 52,118,292 | -0.13(-1.84%) |
Jan 09, 2015 | 7.002 | 7.047 | 6.895 | 6.973 | 56,600,492 | -0.00(-0.02%) |
Jan 08, 2015 | 6.879 | 7.011 | 6.872 | 6.975 | 57,223,836 | +0.16(+2.39%) |
Jan 07, 2015 | 6.779 | 6.815 | 6.726 | 6.812 | 61,286,856 | +0.08(+1.17%) |
Jan 06, 2015 | 6.836 | 6.896 | 6.673 | 6.733 | 69,919,744 | -0.05(-0.76%) |
Jan 05, 2015 | 6.824 | 6.874 | 6.733 | 6.784 | 63,182,652 | -0.11(-1.66%) |
Jan 02, 2015 | 6.868 | 6.940 | 6.786 | 6.899 | 57,227,264 | +0.02(+0.27%) |
Dec 31, 2014 | 13.97 | 6.880 | 6.880 | 6.880 | 46,311,400 | -0.10(-1.45%) |
Dec 30, 2014 | 6.956 | 7.007 | 6.952 | 6.982 | 33,591,808 | +0.00(+0.02%) |
Dec 29, 2014 | 6.958 | 7.012 | 6.927 | 6.980 | 43,153,044 | +0.00(+0.02%) |
Dec 26, 2014 | 6.949 | 7.021 | 6.944 | 6.978 | 28,552,256 | +0.03(+0.39%) |
Dec 24, 2014 | 13.88 | 6.951 | 6.951 | 6.951 | 35,507,952 | +0.03(+0.45%) |
Dec 23, 2014 | 6.848 | 6.961 | 6.846 | 6.920 | 56,370,840 | +0.10(+1.41%) |
Dec 22, 2014 | 6.855 | 6.928 | 6.776 | 6.824 | 63,034,828 | -0.02(-0.25%) |
Dec 19, 2014 | 6.820 | 6.903 | 6.803 | 6.841 | 108,463,568 | +0.01(+0.20%) |
Dec 18, 2014 | 6.702 | 6.831 | 6.680 | 6.827 | 72,416,072 | +0.20(+3.03%) |
Dec 17, 2014 | 6.522 | 6.646 | 6.500 | 6.627 | 67,235,232 | +0.23(+3.56%) |
Dec 16, 2014 | 12.76 | 6.568 | 12.73 | 6.399 | 66,546,020 | -0.05(-0.77%) |
Dec 15, 2014 | 6.524 | 6.556 | 6.414 | 6.448 | 72,560,560 | -0.07(-1.05%) |
Dec 12, 2014 | 6.551 | 6.614 | 6.492 | 6.517 | 77,728,632 | -0.08(-1.20%) |
Dec 11, 2014 | 6.395 | 6.669 | 6.395 | 6.596 | 71,831,008 | +0.19(+2.97%) |
Dec 10, 2014 | 6.438 | 6.548 | 6.392 | 6.406 | 80,240,136 | -0.14(-2.20%) |
Dec 09, 2014 | 6.436 | 6.579 | 6.402 | 6.550 | 61,538,040 | -0.04(-0.68%) |
Dec 08, 2014 | 6.644 | 6.670 | 6.534 | 6.594 | 70,419,184 | -0.19(-2.76%) |
Dec 05, 2014 | 6.706 | 6.798 | 6.690 | 6.781 | 52,308,628 | +0.08(+1.23%) |
Dec 04, 2014 | 6.695 | 6.730 | 6.632 | 6.699 | 43,665,652 | +0.00(+0.05%) |
Dec 03, 2014 | 6.649 | 6.745 | 6.647 | 6.695 | 64,602,332 | +0.02(+0.26%) |
Dec 02, 2014 | 6.575 | 6.742 | 6.531 | 6.678 | 56,403,548 | +0.07(+1.01%) |
Dec 01, 2014 | 6.601 | 6.716 | 6.591 | 6.611 | 82,171,200 | -0.09(-1.28%) |
Nov 28, 2014 | 6.644 | 6.785 | 6.627 | 6.697 | 44,918,804 | -0.02(-0.26%) |
Nov 26, 2014 | 12.82 | 6.714 | 6.714 | 6.714 | 165,841,616 | +0.26(+4.07%) |
Nov 25, 2014 | 6.430 | 6.558 | 6.430 | 6.452 | 110,958,744 | +0.02(+0.35%) |
Nov 24, 2014 | 6.436 | 6.481 | 6.400 | 6.430 | 63,406,220 | +0.04(+0.64%) |
Nov 21, 2014 | 6.390 | 6.421 | 6.328 | 6.388 | 76,195,392 | +0.06(+0.89%) |
Nov 20, 2014 | 6.347 | 6.387 | 6.315 | 6.332 | 42,874,668 | -0.04(-0.67%) |
Nov 19, 2014 | 6.431 | 6.433 | 6.359 | 6.375 | 32,193,056 | -0.05(-0.85%) |
Nov 18, 2014 | 6.452 | 6.481 | 6.423 | 6.430 | 34,909,136 | +0.02(+0.24%) |
Nov 17, 2014 | 6.296 | 6.430 | 6.296 | 6.414 | 48,977,984 | +0.08(+1.33%) |
Nov 14, 2014 | 6.248 | 6.354 | 6.246 | 6.330 | 36,953,104 | +0.10(+1.54%) |
Nov 13, 2014 | 6.275 | 6.304 | 6.210 | 6.234 | 44,787,160 | -0.03(-0.41%) |
Nov 12, 2014 | 6.286 | 6.322 | 6.255 | 6.260 | 36,786,700 | -0.04(-0.68%) |
Nov 11, 2014 | 6.327 | 6.352 | 6.265 | 6.303 | 41,636,744 | -0.02(-0.38%) |
Nov 10, 2014 | 6.262 | 6.352 | 6.258 | 6.327 | 55,851,828 | +0.09(+1.43%) |
Nov 07, 2014 | 6.217 | 6.245 | 6.176 | 6.238 | 52,475,532 | +0.04(+0.64%) |
Nov 06, 2014 | 6.178 | 6.244 | 6.171 | 6.198 | 40,786,576 | -0.01(-0.08%) |
Nov 05, 2014 | 6.202 | 6.229 | 6.148 | 6.203 | 43,400,756 | +0.05(+0.78%) |
Nov 04, 2014 | 6.171 | 6.241 | 6.136 | 6.155 | 59,554,452 | +0.01(+0.11%) |
Nov 03, 2014 | 6.178 | 6.198 | 6.133 | 6.148 | 72,888,352 | -0.00(-0.06%) |
Oct 31, 2014 | 6.130 | 6.164 | 6.083 | 6.152 | 116,930,112 | +0.10(+1.59%) |
Oct 30, 2014 | 6.097 | 6.133 | 6.037 | 6.056 | 82,440,640 | -0.01(-0.17%) |
Oct 29, 2014 | 6.092 | 6.155 | 6.008 | 6.066 | 81,348,888 | -0.03(-0.45%) |
Oct 28, 2014 | 6.073 | 6.133 | 6.066 | 6.093 | 72,997,608 | +0.04(+0.68%) |
Oct 27, 2014 | 5.992 | 6.071 | 5.967 | 6.052 | 58,862,632 | +0.06(+1.06%) |
Oct 24, 2014 | 6.001 | 6.073 | 5.955 | 5.989 | 73,899,840 | -0.00(-0.03%) |
Oct 23, 2014 | 5.955 | 6.037 | 5.951 | 5.991 | 58,600,016 | +0.08(+1.30%) |
Oct 22, 2014 | 11.91 | 5.983 | 5.907 | 5.913 | 78,046,384 | -0.04(-0.72%) |
Oct 21, 2014 | 5.876 | 5.969 | 5.860 | 5.956 | 70,282,032 | +0.16(+2.72%) |
Oct 20, 2014 | 5.661 | 5.823 | 5.655 | 5.799 | 82,875,984 | -0.06(-1.00%) |
Oct 17, 2014 | 11.75 | 11.82 | 5.793 | 5.857 | 90,078,072 | +0.03(+0.47%) |
Oct 16, 2014 | 5.444 | 5.859 | 5.437 | 5.829 | 136,602,704 | +0.21(+3.66%) |
Oct 15, 2014 | 5.589 | 5.679 | 5.421 | 5.624 | 116,194,336 | +0.10(+1.74%) |
Oct 14, 2014 | 5.605 | 5.655 | 5.512 | 5.528 | 76,286,016 | -0.08(-1.38%) |
Oct 13, 2014 | 5.696 | 5.723 | 5.526 | 5.605 | 116,799,328 | -0.14(-2.42%) |
Oct 10, 2014 | 5.864 | 5.917 | 5.740 | 5.744 | 83,885,752 | -0.14(-2.39%) |
Oct 09, 2014 | 6.136 | 6.148 | 5.876 | 5.884 | 81,576,176 | -0.27(-4.45%) |
Oct 08, 2014 | 5.982 | 6.178 | 5.949 | 6.159 | 99,808,400 | +0.12(+1.99%) |
Oct 07, 2014 | 6.260 | 6.320 | 6.025 | 6.039 | 132,711,256 | -0.28(-4.48%) |
Oct 06, 2014 | 6.361 | 6.435 | 6.263 | 6.322 | 325,074,656 | +0.29(+4.74%) |
Oct 03, 2014 | 5.943 | 6.049 | 5.943 | 6.035 | 53,998,860 | +0.12(+2.00%) |
Oct 02, 2014 | 5.934 | 5.965 | 5.817 | 5.917 | 54,970,316 | -0.01(-0.12%) |
Oct 01, 2014 | 6.068 | 6.069 | 5.898 | 5.924 | 78,908,272 | -0.16(-2.59%) |
Sep 30, 2014 | 6.033 | 6.112 | 6.011 | 6.081 | 62,633,632 | +0.09(+1.43%) |
Sep 29, 2014 | 6.009 | 6.025 | 5.937 | 5.996 | 53,393,888 | -0.07(-1.13%) |
Sep 26, 2014 | 6.040 | 6.087 | 6.006 | 6.064 | 56,734,360 | +0.02(+0.28%) |
Sep 25, 2014 | 6.169 | 6.171 | 6.030 | 6.047 | 48,605,708 | -0.12(-1.89%) |
Sep 24, 2014 | 6.133 | 6.172 | 6.054 | 6.164 | 68,383,112 | +0.03(+0.45%) |
Sep 23, 2014 | 6.224 | 6.272 | 6.135 | 6.136 | 63,726,500 | -0.12(-1.86%) |
Sep 22, 2014 | 6.376 | 6.376 | 6.239 | 6.253 | 39,212,064 | -0.05(-0.87%) |
Sep 19, 2014 | 6.373 | 6.409 | 6.296 | 6.308 | 68,516,688 | -0.04(-0.59%) |
Sep 18, 2014 | 6.280 | 6.362 | 6.274 | 6.346 | 45,729,304 | +0.06(+0.93%) |
Sep 17, 2014 | 6.229 | 6.322 | 6.219 | 6.287 | 50,917,516 | +0.07(+1.13%) |
Sep 16, 2014 | 6.214 | 6.229 | 6.174 | 6.217 | 44,661,032 | +0.00(+0.03%) |
Sep 15, 2014 | 6.265 | 6.267 | 6.194 | 6.215 | 42,427,612 | -0.05(-0.85%) |
Sep 12, 2014 | 6.303 | 6.318 | 6.258 | 6.268 | 44,525,976 | -0.03(-0.54%) |
Sep 11, 2014 | 6.344 | 6.349 | 6.262 | 6.303 | 46,863,592 | -0.05(-0.73%) |
Sep 10, 2014 | 6.332 | 6.342 | 6.303 | 6.349 | 45,831,080 | +0.04(+0.65%) |
Sep 09, 2014 | 6.364 | 6.370 | 6.280 | 6.308 | 60,045,212 | -0.08(-1.31%) |
Sep 08, 2014 | 6.387 | 6.424 | 6.363 | 6.392 | 42,968,484 | -0.05(-0.80%) |
Sep 05, 2014 | 6.445 | 6.457 | 6.374 | 6.443 | 65,708,424 | -0.01(-0.21%) |
Sep 04, 2014 | 6.524 | 6.553 | 6.426 | 6.457 | 50,363,900 | -0.07(-1.08%) |
Sep 03, 2014 | 6.538 | 6.558 | 6.522 | 6.527 | 39,978,468 | +0.00(+0.05%) |