Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 3.731 | 3.833 | 3.717 | 3.824 | 46,498,816 | +0.10(+2.60%) |
Mar 30, 2015 | 3.620 | 3.745 | 3.606 | 3.727 | 34,718,564 | +0.11(+3.06%) |
Mar 27, 2015 | 3.648 | 3.657 | 3.579 | 3.617 | 34,699,008 | -0.10(-2.61%) |
Mar 26, 2015 | 3.810 | 3.821 | 3.689 | 3.714 | 30,323,640 | -0.12(-3.07%) |
Mar 25, 2015 | 3.935 | 3.970 | 3.807 | 3.831 | 41,387,684 | -0.07(-1.77%) |
Mar 24, 2015 | 3.963 | 3.966 | 3.848 | 3.900 | 30,071,910 | +0.00(+0.09%) |
Mar 23, 2015 | 3.848 | 3.907 | 3.829 | 3.897 | 22,905,588 | +0.06(+1.62%) |
Mar 20, 2015 | 3.821 | 3.883 | 3.814 | 3.835 | 35,452,320 | +0.12(+3.16%) |
Mar 19, 2015 | 3.776 | 3.786 | 3.672 | 3.717 | 27,858,928 | -0.13(-3.41%) |
Mar 18, 2015 | 3.655 | 3.876 | 3.651 | 3.848 | 57,047,788 | +0.15(+4.12%) |
Mar 17, 2015 | 3.565 | 3.703 | 3.548 | 3.696 | 34,175,004 | +0.10(+2.89%) |
Mar 16, 2015 | 3.627 | 3.669 | 3.563 | 3.593 | 25,331,856 | +0.00(+0.00%) |
Mar 13, 2015 | 3.582 | 3.608 | 3.499 | 3.593 | 55,775,380 | -0.13(-3.62%) |
Mar 12, 2015 | 3.783 | 3.810 | 3.686 | 3.727 | 41,380,808 | +0.01(+0.28%) |
Mar 11, 2015 | 3.634 | 3.748 | 3.620 | 3.717 | 48,382,304 | +0.09(+2.38%) |
Mar 10, 2015 | 3.755 | 3.755 | 3.613 | 3.631 | 143,623,536 | -0.12(-3.23%) |
Mar 09, 2015 | 3.862 | 3.883 | 3.700 | 3.752 | 83,600,160 | -0.17(-4.32%) |
Mar 06, 2015 | 4.042 | 4.065 | 3.914 | 3.921 | 111,964,472 | -0.19(-4.55%) |
Mar 05, 2015 | 4.174 | 4.198 | 4.094 | 4.108 | 49,293,424 | -0.13(-3.18%) |
Mar 04, 2015 | 4.194 | 4.243 | 4.149 | 4.243 | 69,747,120 | -0.09(-2.07%) |
Mar 03, 2015 | 4.298 | 4.339 | 4.284 | 4.333 | 43,340,124 | +0.00(+0.00%) |
Mar 02, 2015 | 4.381 | 4.388 | 4.298 | 4.333 | 31,021,604 | -0.09(-1.96%) |
Feb 27, 2015 | 4.443 | 4.547 | 4.384 | 4.419 | 44,984,476 | +0.02(+0.55%) |
Feb 26, 2015 | 4.357 | 4.422 | 4.343 | 4.395 | 20,103,224 | -0.01(-0.24%) |
Feb 25, 2015 | 4.353 | 4.416 | 4.320 | 4.405 | 27,855,978 | -0.07(-1.62%) |
Feb 24, 2015 | 4.339 | 4.481 | 4.276 | 4.478 | 22,056,554 | +0.14(+3.27%) |
Feb 23, 2015 | 4.326 | 4.378 | 4.274 | 4.336 | 24,724,490 | +0.02(+0.56%) |
Feb 20, 2015 | 4.267 | 4.322 | 4.239 | 4.312 | 17,934,816 | +0.00(+0.08%) |
Feb 19, 2015 | 4.312 | 4.353 | 4.267 | 4.308 | 16,336,355 | -0.05(-1.11%) |
Feb 18, 2015 | 4.419 | 4.429 | 4.319 | 4.357 | 24,219,468 | -0.07(-1.49%) |
Feb 17, 2015 | 4.350 | 4.433 | 4.319 | 4.422 | 15,661,018 | +0.06(+1.27%) |
Feb 13, 2015 | 4.232 | 4.367 | 4.367 | 4.367 | 79,179,400 | +0.16(+3.78%) |
Feb 12, 2015 | 4.135 | 4.232 | 4.129 | 4.208 | 66,407,716 | +0.16(+4.02%) |
Feb 11, 2015 | 4.042 | 4.059 | 3.975 | 4.046 | 36,529,268 | -0.19(-4.57%) |
Feb 10, 2015 | 4.301 | 4.320 | 4.222 | 4.239 | 66,946,556 | -0.16(-3.62%) |
Feb 09, 2015 | 4.343 | 4.405 | 4.333 | 4.398 | 36,942,888 | +0.08(+1.84%) |
Feb 06, 2015 | 4.364 | 4.388 | 4.319 | 4.319 | 106,762,360 | -0.14(-3.10%) |
Feb 05, 2015 | 4.422 | 4.505 | 4.391 | 4.457 | 48,780,864 | -0.02(-0.39%) |
Feb 04, 2015 | 4.298 | 4.507 | 4.277 | 4.474 | 65,314,232 | +0.11(+2.45%) |
Feb 03, 2015 | 4.384 | 4.412 | 4.343 | 4.367 | 28,138,354 | +0.09(+2.02%) |
Feb 02, 2015 | 4.163 | 4.288 | 4.153 | 4.281 | 24,063,698 | +0.09(+2.15%) |
Jan 30, 2015 | 4.191 | 4.250 | 4.165 | 4.191 | 34,133,960 | -0.20(-4.57%) |
Jan 29, 2015 | 4.433 | 4.443 | 4.319 | 4.391 | 31,540,588 | -0.06(-1.24%) |
Jan 28, 2015 | 4.550 | 4.550 | 4.440 | 4.447 | 25,532,526 | -0.16(-3.53%) |
Jan 27, 2015 | 4.509 | 4.630 | 4.499 | 4.609 | 21,001,222 | +0.03(+0.60%) |
Jan 26, 2015 | 4.499 | 4.597 | 4.478 | 4.582 | 21,881,214 | +0.03(+0.61%) |
Jan 23, 2015 | 4.585 | 4.588 | 4.499 | 4.554 | 23,025,012 | -0.12(-2.66%) |
Jan 22, 2015 | 4.651 | 4.723 | 4.582 | 4.678 | 31,454,494 | +0.06(+1.27%) |
Jan 21, 2015 | 4.447 | 4.640 | 4.410 | 4.620 | 39,807,732 | +0.20(+4.62%) |
Jan 20, 2015 | 4.412 | 4.429 | 4.339 | 4.416 | 30,291,472 | -0.16(-3.40%) |
Jan 16, 2015 | 4.450 | 4.575 | 4.412 | 4.571 | 61,068,380 | +0.18(+4.18%) |
Jan 15, 2015 | 4.588 | 4.613 | 4.381 | 4.388 | 36,415,232 | -0.15(-3.28%) |
Jan 14, 2015 | 4.499 | 4.575 | 4.467 | 4.537 | 41,594,324 | +0.09(+1.94%) |
Jan 13, 2015 | 4.519 | 4.523 | 4.381 | 4.450 | 30,819,890 | +0.05(+1.18%) |
Jan 12, 2015 | 4.395 | 4.447 | 4.360 | 4.398 | 30,887,982 | -0.15(-3.27%) |
Jan 09, 2015 | 4.633 | 4.675 | 4.523 | 4.547 | 22,636,664 | -0.11(-2.45%) |
Jan 08, 2015 | 4.578 | 4.716 | 4.557 | 4.661 | 43,588,768 | +0.10(+2.28%) |
Jan 07, 2015 | 4.602 | 4.647 | 4.538 | 4.557 | 24,290,582 | +0.12(+2.81%) |
Jan 06, 2015 | 4.357 | 4.471 | 4.291 | 4.433 | 41,864,868 | +0.14(+3.22%) |
Jan 05, 2015 | 4.225 | 4.339 | 4.201 | 4.295 | 22,386,214 | -0.05(-1.19%) |
Jan 02, 2015 | 4.433 | 4.433 | 4.301 | 4.346 | 21,150,742 | -0.15(-3.38%) |
Dec 31, 2014 | 4.485 | 4.499 | 4.499 | 4.499 | 15,905,694 | -0.01(-0.23%) |
Dec 30, 2014 | 4.523 | 4.543 | 4.454 | 4.509 | 20,436,072 | +0.03(+0.69%) |
Dec 29, 2014 | 4.450 | 4.505 | 4.413 | 4.478 | 17,094,358 | +0.02(+0.54%) |
Dec 26, 2014 | 4.519 | 4.547 | 4.440 | 4.454 | 10,511,446 | -0.08(-1.68%) |
Dec 24, 2014 | 4.485 | 4.530 | 4.530 | 4.530 | 7,009,460 | +0.07(+1.63%) |
Dec 23, 2014 | 4.471 | 4.502 | 4.388 | 4.457 | 22,850,592 | -0.08(-1.68%) |
Dec 22, 2014 | 4.488 | 4.547 | 4.422 | 4.533 | 26,915,978 | +0.10(+2.26%) |
Dec 19, 2014 | 4.492 | 4.526 | 4.426 | 4.433 | 42,104,808 | +0.02(+0.55%) |
Dec 18, 2014 | 4.512 | 4.569 | 4.374 | 4.409 | 34,444,828 | +0.03(+0.63%) |
Dec 17, 2014 | 4.253 | 4.509 | 4.250 | 4.381 | 57,855,556 | +0.25(+6.03%) |
Dec 16, 2014 | 4.111 | 4.194 | 4.018 | 4.132 | 52,260,052 | -0.08(-1.81%) |
Dec 15, 2014 | 4.384 | 4.384 | 4.149 | 4.208 | 66,728,468 | -0.16(-3.57%) |
Dec 12, 2014 | 4.550 | 4.564 | 4.360 | 4.364 | 44,664,724 | -0.21(-4.61%) |
Dec 11, 2014 | 4.585 | 4.665 | 4.533 | 4.575 | 26,962,112 | -0.04(-0.90%) |
Dec 10, 2014 | 4.709 | 4.711 | 4.589 | 4.616 | 22,220,158 | -0.12(-2.55%) |
Dec 09, 2014 | 4.727 | 4.785 | 4.675 | 4.737 | 38,654,172 | +0.02(+0.44%) |
Dec 08, 2014 | 4.900 | 4.903 | 4.649 | 4.716 | 27,977,566 | -0.19(-3.94%) |
Dec 05, 2014 | 4.841 | 4.946 | 4.796 | 4.910 | 18,785,086 | +0.05(+1.07%) |
Dec 04, 2014 | 4.879 | 4.903 | 4.799 | 4.858 | 34,011,716 | -0.07(-1.33%) |
Dec 03, 2014 | 4.955 | 5.017 | 4.924 | 4.924 | 17,953,366 | +0.02(+0.35%) |
Dec 02, 2014 | 4.924 | 4.958 | 4.851 | 4.907 | 26,577,900 | -0.07(-1.46%) |
Dec 01, 2014 | 5.059 | 5.059 | 4.858 | 4.979 | 39,264,956 | -0.23(-4.38%) |
Nov 28, 2014 | 5.263 | 5.283 | 5.152 | 5.207 | 20,736,414 | -0.22(-4.08%) |
Nov 26, 2014 | 5.436 | 5.429 | 5.429 | 5.429 | 19,957,166 | +0.05(+0.96%) |
Nov 25, 2014 | 5.446 | 5.453 | 5.311 | 5.377 | 29,465,034 | +0.05(+0.91%) |
Nov 24, 2014 | 5.356 | 5.446 | 5.283 | 5.328 | 49,166,740 | -0.24(-4.35%) |
Nov 21, 2014 | 5.197 | 5.583 | 5.197 | 5.570 | 80,003,808 | +0.47(+9.15%) |
Nov 20, 2014 | 5.263 | 5.287 | 5.000 | 5.104 | 44,170,604 | +0.02(+0.34%) |
Nov 19, 2014 | 4.934 | 5.097 | 4.888 | 5.086 | 50,411,524 | +0.25(+5.07%) |
Nov 18, 2014 | 4.640 | 4.858 | 4.626 | 4.841 | 32,980,238 | +0.21(+4.63%) |
Nov 17, 2014 | 4.747 | 4.751 | 4.606 | 4.626 | 20,251,760 | -0.09(-1.98%) |
Nov 14, 2014 | 4.561 | 4.730 | 4.561 | 4.720 | 40,672,208 | +0.02(+0.44%) |
Nov 13, 2014 | 4.872 | 4.889 | 4.671 | 4.699 | 34,700,584 | -0.19(-3.89%) |
Nov 12, 2014 | 4.920 | 5.045 | 4.865 | 4.889 | 23,109,644 | +0.02(+0.35%) |
Nov 11, 2014 | 4.879 | 4.927 | 4.789 | 4.872 | 16,122,702 | -0.01(-0.14%) |
Nov 10, 2014 | 4.962 | 4.984 | 4.862 | 4.879 | 23,440,012 | +0.00(+0.07%) |
Nov 07, 2014 | 4.827 | 4.882 | 4.786 | 4.875 | 25,962,490 | +0.09(+1.88%) |
Nov 06, 2014 | 4.903 | 4.938 | 4.754 | 4.786 | 30,491,694 | -0.26(-5.14%) |
Nov 05, 2014 | 5.117 | 5.142 | 5.038 | 5.045 | 29,965,946 | -0.08(-1.62%) |
Nov 04, 2014 | 5.111 | 5.152 | 5.003 | 5.128 | 49,251,012 | +0.09(+1.78%) |
Nov 03, 2014 | 5.024 | 5.083 | 4.927 | 5.038 | 31,007,150 | -0.07(-1.29%) |
Oct 31, 2014 | 5.079 | 5.166 | 5.031 | 5.104 | 65,286,272 | +0.00(+0.07%) |
Oct 30, 2014 | 4.986 | 5.128 | 4.969 | 5.100 | 54,358,952 | +0.47(+10.07%) |
Oct 29, 2014 | 4.827 | 4.844 | 4.588 | 4.633 | 42,151,964 | -0.10(-2.12%) |
Oct 28, 2014 | 4.609 | 4.744 | 4.575 | 4.734 | 53,713,156 | +0.29(+6.45%) |
Oct 27, 2014 | 4.312 | 4.464 | 4.665 | 4.447 | 120,282,784 | -0.22(-4.67%) |
Oct 24, 2014 | 4.550 | 4.791 | 4.530 | 4.665 | 61,462,936 | +0.18(+4.09%) |
Oct 23, 2014 | 4.533 | 4.613 | 4.395 | 4.481 | 84,918,480 | -0.20(-4.28%) |
Oct 22, 2014 | 4.744 | 4.810 | 4.647 | 4.682 | 39,913,732 | -0.05(-1.10%) |
Oct 21, 2014 | 4.685 | 4.765 | 4.647 | 4.734 | 64,860,100 | -0.28(-5.59%) |
Oct 20, 2014 | 5.045 | 5.097 | 4.983 | 5.014 | 40,029,060 | -0.20(-3.78%) |
Oct 17, 2014 | 5.079 | 5.228 | 5.028 | 5.211 | 41,758,368 | +0.22(+4.36%) |
Oct 16, 2014 | 4.938 | 5.138 | 4.934 | 4.993 | 40,950,088 | -0.20(-3.86%) |
Oct 15, 2014 | 5.277 | 5.290 | 4.927 | 5.194 | 74,735,960 | -0.34(-6.12%) |
Oct 14, 2014 | 5.404 | 5.606 | 5.356 | 5.532 | 47,214,672 | +0.07(+1.27%) |
Oct 13, 2014 | 5.297 | 5.576 | 5.283 | 5.463 | 45,548,132 | +0.44(+8.74%) |
Oct 10, 2014 | 5.187 | 5.197 | 5.014 | 5.024 | 46,088,780 | -0.30(-5.65%) |
Oct 09, 2014 | 5.342 | 5.391 | 5.266 | 5.325 | 48,067,464 | +0.07(+1.32%) |
Oct 08, 2014 | 5.346 | 5.346 | 5.079 | 5.256 | 70,456,496 | -0.02(-0.33%) |
Oct 07, 2014 | 5.356 | 5.356 | 5.194 | 5.273 | 95,679,680 | +0.08(+1.60%) |
Oct 06, 2014 | 5.508 | 5.532 | 5.183 | 5.190 | 119,610,632 | +0.32(+6.53%) |
Oct 03, 2014 | 4.737 | 4.879 | 4.709 | 4.872 | 58,060,520 | +0.14(+2.92%) |
Oct 02, 2014 | 4.692 | 4.798 | 4.543 | 4.734 | 75,203,448 | +0.15(+3.32%) |
Oct 01, 2014 | 4.678 | 4.730 | 4.568 | 4.582 | 48,295,528 | -0.22(-4.54%) |
Sep 30, 2014 | 4.786 | 4.841 | 4.706 | 4.799 | 45,804,256 | -0.12(-2.53%) |
Sep 29, 2014 | 4.927 | 5.066 | 4.910 | 4.924 | 56,927,716 | -0.45(-8.37%) |
Sep 26, 2014 | 5.187 | 5.401 | 5.169 | 5.373 | 28,416,870 | +0.23(+4.44%) |
Sep 25, 2014 | 5.308 | 5.318 | 5.145 | 5.145 | 32,242,162 | -0.26(-4.74%) |
Sep 24, 2014 | 5.290 | 5.418 | 5.232 | 5.401 | 20,495,018 | +0.08(+1.56%) |
Sep 23, 2014 | 5.360 | 5.439 | 5.270 | 5.318 | 28,139,572 | -0.05(-0.90%) |
Sep 22, 2014 | 5.328 | 5.387 | 5.290 | 5.366 | 23,143,282 | -0.12(-2.27%) |
Sep 19, 2014 | 5.640 | 5.640 | 5.468 | 5.491 | 20,478,460 | -0.14(-2.46%) |
Sep 18, 2014 | 5.691 | 5.709 | 5.588 | 5.629 | 21,744,320 | -0.10(-1.81%) |
Sep 17, 2014 | 5.868 | 5.875 | 5.721 | 5.733 | 29,002,494 | -0.05(-0.84%) |
Sep 16, 2014 | 5.778 | 5.951 | 5.747 | 5.781 | 32,320,712 | +0.20(+3.59%) |
Sep 15, 2014 | 5.453 | 5.588 | 5.449 | 5.581 | 29,320,776 | +0.10(+1.77%) |
Sep 12, 2014 | 5.636 | 5.650 | 5.411 | 5.484 | 58,088,560 | -0.30(-5.20%) |
Sep 11, 2014 | 5.802 | 5.854 | 5.750 | 5.785 | 18,224,572 | -0.01(-0.12%) |
Sep 10, 2014 | 5.809 | 5.816 | 5.698 | 5.792 | 33,751,324 | -0.04(-0.77%) |
Sep 09, 2014 | 5.940 | 5.978 | 5.806 | 5.837 | 37,950,348 | -0.21(-3.43%) |
Sep 08, 2014 | 6.276 | 6.290 | 6.013 | 6.044 | 30,042,880 | -0.19(-3.10%) |
Sep 05, 2014 | 6.200 | 6.245 | 6.151 | 6.238 | 28,553,986 | +0.06(+0.95%) |
Sep 04, 2014 | 6.227 | 6.333 | 6.136 | 6.179 | 30,646,320 | -0.14(-2.24%) |
Sep 03, 2014 | 6.369 | 6.393 | 6.189 | 6.321 | 46,315,900 | -0.01(-0.22%) |
Sep 02, 2014 | 6.165 | 6.352 | 6.138 | 6.335 | 37,851,432 | +0.11(+1.78%) |
Aug 29, 2014 | 6.131 | 6.224 | 6.224 | 6.224 | 36,058,364 | +0.17(+2.74%) |
Aug 28, 2014 | 6.096 | 6.106 | 5.996 | 6.058 | 35,795,104 | -0.04(-0.68%) |
Aug 27, 2014 | 5.947 | 6.117 | 5.944 | 6.099 | 45,580,932 | +0.22(+3.70%) |
Aug 26, 2014 | 5.847 | 5.889 | 5.774 | 5.882 | 34,439,752 | +0.11(+1.86%) |
Aug 25, 2014 | 5.719 | 5.785 | 5.702 | 5.774 | 20,129,092 | +0.10(+1.77%) |
Aug 22, 2014 | 5.726 | 5.729 | 5.628 | 5.674 | 14,960,028 | -0.09(-1.56%) |
Aug 21, 2014 | 5.768 | 5.778 | 5.702 | 5.764 | 20,889,042 | +0.03(+0.54%) |
Aug 20, 2014 | 5.702 | 5.768 | 5.681 | 5.733 | 23,060,454 | +0.01(+0.18%) |
Aug 19, 2014 | 5.532 | 5.740 | 5.508 | 5.723 | 37,044,084 | +0.19(+3.44%) |
Aug 18, 2014 | 5.484 | 5.546 | 5.443 | 5.532 | 33,330,006 | +0.10(+1.91%) |
Aug 15, 2014 | 5.425 | 5.467 | 5.387 | 5.429 | 34,796,036 | +0.09(+1.75%) |
Aug 14, 2014 | 5.270 | 5.342 | 5.259 | 5.335 | 34,917,416 | +0.04(+0.85%) |
Aug 13, 2014 | 5.432 | 5.456 | 5.252 | 5.290 | 41,753,000 | -0.10(-1.92%) |
Aug 12, 2014 | 5.356 | 5.429 | 5.335 | 5.394 | 28,769,670 | +0.00(+0.06%) |
Aug 11, 2014 | 5.342 | 5.408 | 5.297 | 5.391 | 32,815,696 | +0.12(+2.30%) |
Aug 08, 2014 | 5.263 | 5.301 | 5.180 | 5.270 | 23,883,224 | -0.06(-1.17%) |
Aug 07, 2014 | 5.456 | 5.456 | 5.290 | 5.332 | 20,612,976 | -0.10(-1.78%) |
Aug 06, 2014 | 5.429 | 5.508 | 5.373 | 5.429 | 27,203,402 | -0.01(-0.25%) |
Aug 05, 2014 | 5.498 | 5.529 | 5.418 | 5.443 | 23,659,024 | +0.01(+0.25%) |
Aug 04, 2014 | 5.394 | 5.429 | 5.283 | 5.429 | 21,746,266 | +0.10(+1.82%) |
Aug 01, 2014 | 5.321 | 5.356 | 5.252 | 5.332 | 21,050,378 | +0.01(+0.13%) |
Jul 31, 2014 | 5.398 | 5.417 | 5.282 | 5.325 | 22,340,302 | -0.17(-3.02%) |
Jul 30, 2014 | 5.519 | 5.529 | 5.439 | 5.491 | 29,641,220 | -0.03(-0.50%) |
Jul 29, 2014 | 5.453 | 5.622 | 5.453 | 5.519 | 27,551,344 | +0.01(+0.25%) |
Jul 28, 2014 | 5.508 | 5.525 | 5.467 | 5.505 | 23,227,216 | -0.03(-0.62%) |
Jul 25, 2014 | 5.570 | 5.584 | 5.484 | 5.539 | 18,533,012 | -0.04(-0.74%) |
Jul 24, 2014 | 5.484 | 5.598 | 5.477 | 5.581 | 25,760,158 | +0.09(+1.57%) |
Jul 23, 2014 | 5.443 | 5.515 | 5.436 | 5.494 | 21,767,514 | -0.04(-0.75%) |
Jul 22, 2014 | 5.519 | 5.546 | 5.446 | 5.536 | 29,803,812 | +0.03(+0.50%) |
Jul 21, 2014 | 5.404 | 5.543 | 5.394 | 5.508 | 27,680,984 | +0.10(+1.85%) |
Jul 18, 2014 | 5.318 | 5.463 | 5.301 | 5.408 | 40,842,724 | +0.31(+6.11%) |
Jul 17, 2014 | 5.169 | 5.207 | 5.066 | 5.097 | 23,707,548 | -0.08(-1.60%) |
Jul 16, 2014 | 5.263 | 5.301 | 5.138 | 5.180 | 26,590,504 | -0.14(-2.60%) |
Jul 15, 2014 | 5.287 | 5.349 | 5.252 | 5.318 | 20,581,898 | +0.04(+0.72%) |
Jul 14, 2014 | 5.187 | 5.311 | 5.176 | 5.280 | 26,733,400 | +0.14(+2.69%) |
Jul 11, 2014 | 5.107 | 5.180 | 5.073 | 5.142 | 20,322,634 | +0.00(+0.07%) |
Jul 10, 2014 | 4.996 | 5.152 | 4.938 | 5.138 | 32,603,618 | +0.10(+1.92%) |
Jul 09, 2014 | 4.913 | 5.128 | 4.910 | 5.041 | 35,840,360 | +0.14(+2.89%) |
Jul 08, 2014 | 4.976 | 4.983 | 4.900 | 4.900 | 14,635,442 | -0.02(-0.42%) |
Jul 07, 2014 | 4.917 | 4.955 | 4.886 | 4.920 | 26,514,266 | -0.01(-0.28%) |
Jul 03, 2014 | 4.872 | 4.934 | 4.934 | 4.934 | 22,204,578 | +0.04(+0.78%) |
Jul 02, 2014 | 4.986 | 4.990 | 4.879 | 4.896 | 25,880,790 | -0.11(-2.14%) |
Jul 01, 2014 | 4.990 | 5.062 | 4.972 | 5.003 | 17,226,400 | +0.03(+0.63%) |
Jun 30, 2014 | 5.034 | 5.050 | 4.938 | 4.972 | 17,159,702 | -0.05(-1.03%) |
Jun 27, 2014 | 5.073 | 5.086 | 4.972 | 5.024 | 27,050,346 | -0.02(-0.41%) |
Jun 26, 2014 | 5.083 | 5.086 | 5.007 | 5.045 | 20,912,124 | -0.03(-0.61%) |
Jun 25, 2014 | 5.200 | 5.211 | 5.034 | 5.076 | 17,155,568 | -0.09(-1.74%) |
Jun 24, 2014 | 5.142 | 5.237 | 5.135 | 5.166 | 25,773,696 | -0.01(-0.13%) |
Jun 23, 2014 | 5.190 | 5.194 | 5.083 | 5.173 | 27,859,006 | +0.01(+0.20%) |
Jun 20, 2014 | 5.200 | 5.200 | 5.152 | 5.162 | 23,136,400 | -0.03(-0.60%) |
Jun 19, 2014 | 5.190 | 5.290 | 5.152 | 5.194 | 13,565,635 | -0.06(-1.12%) |
Jun 18, 2014 | 5.135 | 5.263 | 5.047 | 5.252 | 36,971,196 | +0.11(+2.22%) |
Jun 17, 2014 | 5.187 | 5.194 | 5.083 | 5.138 | 34,995,784 | -0.09(-1.78%) |
Jun 16, 2014 | 5.270 | 5.273 | 5.206 | 5.232 | 17,393,468 | -0.05(-0.92%) |
Jun 13, 2014 | 5.263 | 5.315 | 5.242 | 5.280 | 27,095,580 | +0.06(+1.06%) |
Jun 12, 2014 | 5.283 | 5.297 | 5.214 | 5.225 | 10,071,779 | -0.10(-1.88%) |
Jun 11, 2014 | 5.301 | 5.339 | 5.214 | 5.325 | 28,163,028 | +0.11(+2.12%) |
Jun 10, 2014 | 5.200 | 5.245 | 5.161 | 5.214 | 38,825,792 | +0.24(+4.72%) |
Jun 06, 2014 | 4.983 | 5.104 | 4.910 | 4.979 | 44,407,092 | +0.20(+4.14%) |
Jun 05, 2014 | 4.835 | 4.835 | 4.743 | 4.781 | 70,480,680 | +0.03(+0.53%) |
Jun 04, 2014 | 4.831 | 4.838 | 4.747 | 4.756 | 32,601,058 | -0.09(-1.88%) |
Jun 03, 2014 | 4.835 | 4.869 | 4.806 | 4.847 | 21,858,058 | +0.02(+0.39%) |
Jun 02, 2014 | 4.857 | 4.886 | 4.800 | 4.828 | 24,632,470 | -0.04(-0.90%) |
May 30, 2014 | 4.982 | 4.992 | 4.860 | 4.872 | 32,536,166 | -0.17(-3.37%) |
May 29, 2014 | 5.130 | 5.155 | 5.023 | 5.042 | 19,503,810 | -0.06(-1.23%) |
May 28, 2014 | 5.045 | 5.124 | 4.996 | 5.105 | 25,120,804 | +0.13(+2.59%) |
May 27, 2014 | 5.080 | 5.139 | 4.967 | 4.976 | 29,465,262 | -0.06(-1.19%) |
May 23, 2014 | 5.124 | 5.036 | 5.036 | 5.036 | 21,243,784 | -0.08(-1.60%) |
May 22, 2014 | 5.155 | 5.161 | 5.067 | 5.117 | 19,916,644 | -0.06(-1.21%) |
May 21, 2014 | 5.199 | 5.261 | 5.158 | 5.180 | 25,284,340 | -0.01(-0.12%) |
May 20, 2014 | 5.290 | 5.342 | 5.168 | 5.187 | 43,203,844 | -0.11(-2.14%) |
May 19, 2014 | 5.300 | 5.316 | 5.259 | 5.300 | 24,353,578 | -0.03(-0.53%) |
May 16, 2014 | 5.319 | 5.334 | 5.265 | 5.328 | 20,168,910 | +0.08(+1.56%) |
May 15, 2014 | 5.290 | 5.306 | 5.196 | 5.246 | 17,522,170 | -0.06(-1.18%) |
May 14, 2014 | 5.271 | 5.331 | 5.250 | 5.309 | 24,701,562 | +0.04(+0.84%) |
May 13, 2014 | 5.287 | 5.325 | 5.246 | 5.265 | 22,204,936 | -0.04(-0.83%) |
May 12, 2014 | 5.240 | 5.312 | 5.240 | 5.309 | 15,729,199 | +0.10(+1.87%) |
May 09, 2014 | 5.199 | 5.235 | 5.168 | 5.212 | 21,517,534 | -0.04(-0.78%) |
May 08, 2014 | 5.338 | 5.371 | 5.240 | 5.253 | 29,043,390 | -0.08(-1.42%) |
May 07, 2014 | 5.240 | 5.341 | 5.205 | 5.328 | 26,967,896 | +0.08(+1.44%) |
May 06, 2014 | 5.250 | 5.283 | 5.171 | 5.253 | 32,550,688 | -0.03(-0.65%) |
May 05, 2014 | 5.275 | 5.306 | 5.234 | 5.287 | 31,119,824 | +0.00(+0.06%) |
May 02, 2014 | 5.180 | 5.341 | 5.146 | 5.284 | 37,588,464 | +0.13(+2.50%) |
May 01, 2014 | 5.161 | 5.161 | 5.086 | 5.155 | 13,788,538 | +0.01(+0.24%) |
Apr 30, 2014 | 5.121 | 5.199 | 5.089 | 5.143 | 37,957,020 | -0.02(-0.30%) |
Apr 29, 2014 | 5.165 | 5.287 | 5.136 | 5.158 | 48,350,396 | -0.02(-0.30%) |
Apr 28, 2014 | 5.124 | 5.187 | 5.095 | 5.174 | 28,907,014 | +0.03(+0.49%) |
Apr 25, 2014 | 5.111 | 5.163 | 5.061 | 5.149 | 71,351,344 | -0.02(-0.36%) |
Apr 24, 2014 | 5.045 | 5.177 | 5.017 | 5.168 | 40,508,096 | +0.14(+2.88%) |
Apr 23, 2014 | 4.985 | 5.045 | 4.938 | 5.023 | 34,718,808 | +0.02(+0.38%) |
Apr 22, 2014 | 4.907 | 5.014 | 4.879 | 5.004 | 28,681,370 | +0.03(+0.57%) |
Apr 21, 2014 | 4.951 | 4.998 | 4.901 | 4.976 | 21,452,388 | +0.02(+0.44%) |
Apr 17, 2014 | 4.822 | 4.954 | 4.954 | 4.954 | 57,160,152 | +0.11(+2.27%) |
Apr 16, 2014 | 4.813 | 4.857 | 4.775 | 4.844 | 29,048,436 | +0.07(+1.52%) |
Apr 15, 2014 | 4.879 | 4.888 | 4.704 | 4.772 | 68,270,504 | -0.15(-3.00%) |
Apr 14, 2014 | 4.957 | 4.957 | 4.888 | 4.919 | 28,884,252 | -0.07(-1.39%) |
Apr 11, 2014 | 4.847 | 4.989 | 4.819 | 4.989 | 44,896,068 | +0.09(+1.86%) |
Apr 10, 2014 | 4.885 | 4.932 | 4.853 | 4.897 | 34,086,728 | +0.03(+0.71%) |
Apr 09, 2014 | 4.838 | 4.894 | 4.775 | 4.863 | 50,281,656 | -0.03(-0.64%) |
Apr 08, 2014 | 5.083 | 5.155 | 4.890 | 4.894 | 107,463,096 | -0.07(-1.46%) |
Apr 07, 2014 | 4.819 | 4.970 | 4.813 | 4.967 | 48,484,576 | +0.18(+3.81%) |
Apr 04, 2014 | 4.923 | 4.970 | 4.765 | 4.784 | 49,122,688 | +0.02(+0.33%) |
Apr 03, 2014 | 4.835 | 4.835 | 4.728 | 4.769 | 44,651,856 | -0.09(-1.88%) |
Apr 02, 2014 | 4.706 | 4.866 | 4.687 | 4.860 | 44,930,244 | +0.15(+3.14%) |