Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 3.800 | 3.925 | 3.750 | 3.840 | 36,423,080 | +0.10(+2.67%) |
Sep 29, 2015 | 4.000 | 4.120 | 3.710 | 3.740 | 47,012,912 | -0.24(-6.03%) |
Sep 28, 2015 | 4.280 | 4.290 | 3.970 | 3.980 | 32,054,226 | -0.32(-7.44%) |
Sep 25, 2015 | 4.450 | 4.470 | 4.270 | 4.300 | 14,703,454 | -0.09(-2.05%) |
Sep 24, 2015 | 4.410 | 4.410 | 4.225 | 4.390 | 22,584,730 | +0.05(+1.15%) |
Sep 23, 2015 | 4.390 | 4.540 | 4.330 | 4.340 | 22,703,196 | -0.06(-1.36%) |
Sep 22, 2015 | 4.330 | 4.545 | 4.235 | 4.400 | 35,246,432 | +0.02(+0.46%) |
Sep 21, 2015 | 4.530 | 4.650 | 4.380 | 4.380 | 27,970,122 | -0.10(-2.23%) |
Sep 18, 2015 | 4.640 | 4.680 | 4.280 | 4.480 | 53,944,992 | -0.21(-4.48%) |
Sep 17, 2015 | 4.610 | 4.810 | 4.580 | 4.690 | 21,866,190 | +0.00(+0.00%) |
Sep 16, 2015 | 4.850 | 4.900 | 4.610 | 4.690 | 41,227,528 | -0.26(-5.25%) |
Sep 15, 2015 | 4.820 | 5.010 | 4.800 | 4.950 | 25,011,928 | +0.17(+3.56%) |
Sep 14, 2015 | 4.860 | 4.950 | 4.760 | 4.780 | 22,354,764 | -0.10(-2.05%) |
Sep 11, 2015 | 4.800 | 4.900 | 4.750 | 4.880 | 10,481,177 | +0.06(+1.24%) |
Sep 10, 2015 | 4.900 | 4.910 | 4.693 | 4.820 | 17,637,272 | -0.10(-2.03%) |
Sep 09, 2015 | 5.000 | 5.140 | 4.900 | 4.920 | 18,181,698 | -0.08(-1.60%) |
Sep 08, 2015 | 4.985 | 5.020 | 4.870 | 5.000 | 14,385,837 | +0.05(+1.01%) |
Sep 04, 2015 | 4.970 | 4.950 | 4.950 | 4.950 | 9,775,100 | -0.10(-1.98%) |
Sep 03, 2015 | 5.000 | 5.070 | 4.930 | 5.050 | 20,798,344 | +0.05(+1.00%) |
Sep 02, 2015 | 5.100 | 5.120 | 4.910 | 5.000 | 24,355,240 | -0.02(-0.40%) |
Sep 01, 2015 | 4.970 | 5.220 | 4.940 | 5.020 | 36,150,764 | -0.04(-0.79%) |
Aug 31, 2015 | 5.150 | 5.290 | 5.040 | 5.060 | 34,163,216 | -0.13(-2.50%) |
Aug 28, 2015 | 5.070 | 5.290 | 5.050 | 5.190 | 34,809,184 | +0.12(+2.37%) |
Aug 27, 2015 | 4.860 | 5.080 | 4.830 | 5.070 | 33,883,712 | +0.28(+5.85%) |
Aug 26, 2015 | 4.690 | 4.840 | 4.550 | 4.790 | 33,213,182 | +0.19(+4.13%) |
Aug 25, 2015 | 4.790 | 4.850 | 4.590 | 4.600 | 30,727,184 | -0.01(-0.22%) |
Aug 24, 2015 | 4.470 | 4.710 | 3.980 | 4.610 | 36,706,804 | -0.10(-2.12%) |
Aug 21, 2015 | 4.620 | 4.875 | 4.490 | 4.710 | 36,056,084 | +0.02(+0.43%) |
Aug 20, 2015 | 4.830 | 4.930 | 4.650 | 4.690 | 34,058,752 | -0.23(-4.67%) |
Aug 19, 2015 | 4.890 | 4.980 | 4.700 | 4.920 | 42,656,676 | +0.06(+1.23%) |
Aug 18, 2015 | 4.720 | 4.880 | 4.630 | 4.860 | 57,562,316 | +0.26(+5.65%) |
Aug 17, 2015 | 4.250 | 4.750 | 4.230 | 4.600 | 69,135,600 | +0.42(+10.05%) |
Aug 14, 2015 | 3.910 | 4.240 | 3.870 | 4.180 | 41,666,452 | +0.30(+7.73%) |
Aug 13, 2015 | 3.980 | 4.080 | 3.870 | 3.880 | 43,809,380 | +0.00(+0.00%) |
Aug 12, 2015 | 3.780 | 3.910 | 3.600 | 3.880 | 41,709,280 | +0.03(+0.78%) |
Aug 11, 2015 | 3.810 | 4.050 | 3.780 | 3.850 | 53,162,500 | +0.01(+0.26%) |
Aug 10, 2015 | 3.410 | 3.870 | 3.400 | 3.840 | 53,133,888 | +0.47(+13.95%) |
Aug 07, 2015 | 3.300 | 3.410 | 3.280 | 3.370 | 19,271,280 | +0.08(+2.43%) |
Aug 06, 2015 | 3.290 | 3.350 | 3.170 | 3.290 | 25,276,612 | +0.14(+4.44%) |
Aug 05, 2015 | 3.500 | 3.540 | 3.140 | 3.150 | 38,027,224 | -0.34(-9.74%) |
Aug 04, 2015 | 3.670 | 3.700 | 3.410 | 3.490 | 80,083,880 | +0.15(+4.49%) |
Aug 03, 2015 | 3.395 | 3.510 | 3.250 | 3.340 | 48,528,256 | -0.03(-0.89%) |
Jul 31, 2015 | 3.410 | 3.460 | 3.300 | 3.370 | 24,043,528 | -0.06(-1.75%) |
Jul 30, 2015 | 3.580 | 3.600 | 3.350 | 3.430 | 23,994,148 | -0.05(-1.44%) |
Jul 29, 2015 | 3.400 | 3.610 | 3.350 | 3.480 | 26,823,436 | +0.17(+5.14%) |
Jul 28, 2015 | 3.200 | 3.350 | 3.130 | 3.310 | 32,682,740 | +0.21(+6.77%) |
Jul 27, 2015 | 3.330 | 3.330 | 3.100 | 3.100 | 49,489,656 | -0.34(-9.88%) |
Jul 24, 2015 | 3.660 | 3.680 | 3.250 | 3.440 | 42,373,648 | -0.23(-6.27%) |
Jul 23, 2015 | 3.750 | 3.790 | 3.670 | 3.670 | 15,211,797 | -0.14(-3.67%) |
Jul 22, 2015 | 3.750 | 3.840 | 3.680 | 3.810 | 21,042,896 | +0.04(+1.06%) |
Jul 21, 2015 | 3.810 | 3.840 | 3.760 | 3.770 | 10,509,438 | -0.04(-1.05%) |
Jul 20, 2015 | 3.860 | 3.870 | 3.750 | 3.810 | 14,810,118 | -0.03(-0.78%) |
Jul 17, 2015 | 4.000 | 4.000 | 3.820 | 3.840 | 27,463,846 | -0.14(-3.52%) |
Jul 16, 2015 | 3.900 | 4.000 | 3.780 | 3.980 | 36,041,188 | +0.14(+3.65%) |
Jul 15, 2015 | 4.120 | 4.130 | 3.820 | 3.840 | 35,625,868 | -0.16(-4.00%) |
Jul 14, 2015 | 3.730 | 4.010 | 3.710 | 4.000 | 42,028,240 | +0.29(+7.82%) |
Jul 13, 2015 | 3.800 | 3.780 | 3.680 | 3.710 | 25,786,524 | -0.07(-1.85%) |
Jul 10, 2015 | 3.980 | 4.005 | 3.740 | 3.780 | 39,876,896 | -0.12(-3.08%) |
Jul 09, 2015 | 4.060 | 4.080 | 3.860 | 3.900 | 29,253,698 | -0.05(-1.27%) |
Jul 08, 2015 | 4.240 | 4.270 | 3.920 | 3.950 | 32,724,002 | -0.35(-8.14%) |
Jul 07, 2015 | 4.320 | 4.340 | 4.200 | 4.300 | 33,019,380 | -0.07(-1.60%) |
Jul 06, 2015 | 4.420 | 4.430 | 4.310 | 4.370 | 19,467,612 | -0.11(-2.46%) |
Jul 02, 2015 | 4.530 | 4.480 | 4.480 | 4.480 | 8,036,800 | -0.04(-0.88%) |
Jul 01, 2015 | 4.560 | 4.600 | 4.510 | 4.520 | 6,967,602 | -0.04(-0.88%) |
Jun 30, 2015 | 4.530 | 4.590 | 4.500 | 4.560 | 11,804,411 | +0.04(+0.88%) |
Jun 29, 2015 | 4.490 | 4.530 | 4.480 | 4.520 | 9,923,298 | -0.04(-0.88%) |
Jun 26, 2015 | 4.610 | 4.640 | 4.530 | 4.560 | 15,461,375 | -0.06(-1.30%) |
Jun 25, 2015 | 4.630 | 4.730 | 4.560 | 4.620 | 19,011,830 | +0.00(+0.00%) |
Jun 24, 2015 | 4.580 | 4.640 | 4.580 | 4.620 | 6,517,200 | +0.04(+0.87%) |
Jun 23, 2015 | 4.720 | 4.750 | 4.550 | 4.580 | 18,370,154 | -0.11(-2.35%) |
Jun 22, 2015 | 4.730 | 4.750 | 4.660 | 4.690 | 9,179,064 | +0.01(+0.21%) |
Jun 19, 2015 | 4.750 | 4.800 | 4.680 | 4.680 | 10,132,676 | -0.06(-1.27%) |
Jun 18, 2015 | 4.690 | 4.810 | 4.690 | 4.740 | 13,213,322 | +0.05(+1.07%) |
Jun 17, 2015 | 4.640 | 4.740 | 4.630 | 4.690 | 10,774,103 | +0.05(+1.08%) |
Jun 16, 2015 | 4.610 | 4.670 | 4.600 | 4.640 | 8,263,833 | +0.02(+0.43%) |
Jun 15, 2015 | 4.630 | 4.650 | 4.590 | 4.620 | 7,160,038 | -0.01(-0.22%) |
Jun 12, 2015 | 4.670 | 4.720 | 4.630 | 4.630 | 12,273,610 | -0.04(-0.86%) |
Jun 11, 2015 | 4.490 | 4.710 | 4.480 | 4.670 | 16,399,641 | +0.13(+2.86%) |
Jun 10, 2015 | 4.540 | 4.557 | 4.510 | 4.540 | 10,814,104 | +0.01(+0.22%) |
Jun 09, 2015 | 4.520 | 4.640 | 4.500 | 4.530 | 11,938,577 | +0.03(+0.67%) |
Jun 08, 2015 | 4.470 | 4.550 | 4.420 | 4.500 | 10,850,135 | +0.08(+1.81%) |
Jun 05, 2015 | 4.450 | 4.530 | 4.410 | 4.420 | 12,789,376 | -0.04(-0.90%) |
Jun 04, 2015 | 4.530 | 4.610 | 4.430 | 4.460 | 31,650,720 | -0.29(-6.11%) |
Jun 03, 2015 | 4.725 | 4.800 | 4.710 | 4.750 | 12,479,330 | +0.06(+1.28%) |
Jun 02, 2015 | 4.600 | 4.705 | 4.585 | 4.690 | 7,196,965 | +0.05(+1.08%) |
Jun 01, 2015 | 4.650 | 4.680 | 4.540 | 4.640 | 10,734,379 | -0.01(-0.22%) |
May 29, 2015 | 4.630 | 4.650 | 4.590 | 4.650 | 13,280,876 | +0.02(+0.43%) |
May 28, 2015 | 4.690 | 4.740 | 4.620 | 4.630 | 21,313,284 | -0.09(-1.91%) |
May 27, 2015 | 4.730 | 4.770 | 4.610 | 4.720 | 17,311,864 | -0.01(-0.21%) |
May 26, 2015 | 4.690 | 4.750 | 4.560 | 4.730 | 20,494,886 | +0.04(+0.85%) |
May 22, 2015 | 4.720 | 4.690 | 4.690 | 4.690 | 12,863,200 | -0.03(-0.64%) |
May 21, 2015 | 4.700 | 4.770 | 4.680 | 4.720 | 12,132,260 | +0.02(+0.43%) |
May 20, 2015 | 4.730 | 4.750 | 4.685 | 4.700 | 8,699,304 | -0.03(-0.63%) |
May 19, 2015 | 4.810 | 4.830 | 4.700 | 4.730 | 13,358,249 | -0.08(-1.66%) |
May 18, 2015 | 4.840 | 4.870 | 4.770 | 4.810 | 9,034,471 | -0.01(-0.21%) |
May 15, 2015 | 4.740 | 4.880 | 4.740 | 4.820 | 32,965,086 | +0.08(+1.69%) |
May 14, 2015 | 4.705 | 4.750 | 4.670 | 4.740 | 8,766,182 | +0.07(+1.50%) |
May 13, 2015 | 4.670 | 4.720 | 4.655 | 4.670 | 9,971,161 | +0.01(+0.21%) |
May 12, 2015 | 4.660 | 4.700 | 4.610 | 4.660 | 12,197,094 | -0.04(-0.85%) |
May 11, 2015 | 4.770 | 4.790 | 4.670 | 4.700 | 12,466,711 | -0.07(-1.47%) |
May 08, 2015 | 4.800 | 4.830 | 4.740 | 4.770 | 7,600,435 | +0.04(+0.85%) |
May 07, 2015 | 4.810 | 4.826 | 4.690 | 4.730 | 19,091,024 | -0.11(-2.27%) |
May 06, 2015 | 5.020 | 5.030 | 4.770 | 4.840 | 37,986,380 | -0.15(-3.01%) |
May 05, 2015 | 5.150 | 5.290 | 4.890 | 4.990 | 43,927,096 | -0.16(-3.11%) |
May 04, 2015 | 5.200 | 5.280 | 5.095 | 5.150 | 27,325,226 | -0.07(-1.34%) |
May 01, 2015 | 5.150 | 5.220 | 5.085 | 5.220 | 11,052,407 | +0.09(+1.75%) |
Apr 30, 2015 | 5.280 | 5.280 | 5.060 | 5.130 | 15,291,766 | -0.17(-3.21%) |
Apr 29, 2015 | 5.290 | 5.330 | 5.250 | 5.300 | 7,085,671 | +0.01(+0.19%) |
Apr 28, 2015 | 5.260 | 5.360 | 5.250 | 5.290 | 8,752,099 | +0.03(+0.57%) |
Apr 27, 2015 | 5.270 | 5.340 | 5.190 | 5.260 | 7,916,703 | -0.01(-0.19%) |
Apr 24, 2015 | 5.270 | 5.390 | 5.180 | 5.270 | 12,333,497 | +0.03(+0.57%) |
Apr 23, 2015 | 5.070 | 5.300 | 5.060 | 5.240 | 16,029,668 | +0.16(+3.15%) |
Apr 22, 2015 | 4.980 | 5.080 | 4.940 | 5.080 | 7,079,322 | +0.10(+2.01%) |
Apr 21, 2015 | 4.990 | 5.010 | 4.930 | 4.980 | 8,382,358 | -0.01(-0.20%) |
Apr 20, 2015 | 5.120 | 5.120 | 4.980 | 4.990 | 8,629,429 | -0.12(-2.35%) |
Apr 17, 2015 | 5.070 | 5.120 | 5.030 | 5.110 | 6,661,257 | +0.01(+0.20%) |
Apr 16, 2015 | 5.030 | 5.160 | 5.010 | 5.100 | 14,239,206 | +0.06(+1.19%) |
Apr 15, 2015 | 4.990 | 5.050 | 4.970 | 5.040 | 8,619,969 | +0.05(+1.00%) |
Apr 14, 2015 | 4.990 | 5.010 | 4.955 | 4.990 | 9,307,833 | +0.01(+0.20%) |
Apr 13, 2015 | 5.010 | 5.040 | 4.950 | 4.980 | 7,491,588 | +0.01(+0.20%) |
Apr 10, 2015 | 4.960 | 5.030 | 4.950 | 4.970 | 8,723,902 | +0.04(+0.81%) |
Apr 09, 2015 | 4.925 | 4.960 | 4.840 | 4.930 | 14,737,336 | +0.02(+0.41%) |
Apr 08, 2015 | 5.000 | 5.020 | 4.890 | 4.910 | 11,331,571 | -0.08(-1.60%) |
Apr 07, 2015 | 5.035 | 5.070 | 4.970 | 4.990 | 8,045,690 | +0.02(+0.40%) |
Apr 06, 2015 | 4.805 | 5.000 | 4.800 | 4.970 | 23,266,460 | +0.12(+2.47%) |
Apr 02, 2015 | 4.720 | 4.850 | 4.850 | 4.850 | 17,193,400 | +0.12(+2.54%) |
Apr 01, 2015 | 4.750 | 4.760 | 4.650 | 4.730 | 18,877,266 | -0.01(-0.21%) |
Mar 31, 2015 | 4.740 | 4.760 | 4.650 | 4.740 | 13,080,201 | -0.01(-0.21%) |
Mar 30, 2015 | 4.750 | 4.850 | 4.710 | 4.750 | 8,845,291 | +0.03(+0.64%) |
Mar 27, 2015 | 4.770 | 4.790 | 4.690 | 4.720 | 9,546,070 | -0.07(-1.46%) |
Mar 26, 2015 | 4.710 | 4.865 | 4.650 | 4.790 | 12,221,293 | +0.03(+0.63%) |
Mar 25, 2015 | 4.990 | 5.000 | 4.760 | 4.760 | 15,186,027 | -0.21(-4.23%) |
Mar 24, 2015 | 5.010 | 5.090 | 4.950 | 4.970 | 11,811,301 | -0.11(-2.17%) |
Mar 23, 2015 | 4.950 | 5.080 | 4.940 | 5.080 | 11,209,185 | +0.13(+2.63%) |
Mar 20, 2015 | 5.010 | 5.110 | 4.940 | 4.950 | 15,839,225 | -0.04(-0.80%) |
Mar 19, 2015 | 5.090 | 5.090 | 4.940 | 4.990 | 10,913,428 | -0.09(-1.77%) |
Mar 18, 2015 | 5.090 | 5.100 | 4.950 | 5.080 | 10,018,121 | -0.01(-0.20%) |
Mar 17, 2015 | 5.120 | 5.140 | 5.050 | 5.090 | 6,820,567 | -0.06(-1.17%) |
Mar 16, 2015 | 5.140 | 5.150 | 5.010 | 5.150 | 10,899,877 | +0.03(+0.59%) |
Mar 13, 2015 | 5.080 | 5.180 | 5.050 | 5.120 | 13,547,856 | +0.02(+0.39%) |
Mar 12, 2015 | 5.110 | 5.130 | 5.020 | 5.100 | 8,417,317 | +0.05(+0.99%) |
Mar 11, 2015 | 5.110 | 5.115 | 5.010 | 5.050 | 13,441,555 | +0.01(+0.20%) |
Mar 10, 2015 | 5.270 | 5.280 | 5.010 | 5.040 | 19,805,024 | -0.30(-5.62%) |
Mar 09, 2015 | 5.230 | 5.350 | 5.170 | 5.340 | 11,604,300 | +0.11(+2.10%) |
Mar 06, 2015 | 5.380 | 5.420 | 5.150 | 5.230 | 12,288,476 | -0.15(-2.79%) |
Mar 05, 2015 | 5.240 | 5.450 | 5.230 | 5.380 | 17,153,704 | +0.17(+3.26%) |
Mar 04, 2015 | 5.220 | 5.250 | 5.130 | 5.210 | 11,893,369 | -0.03(-0.57%) |
Mar 03, 2015 | 5.110 | 5.250 | 5.100 | 5.240 | 14,733,804 | +0.15(+2.95%) |
Mar 02, 2015 | 5.140 | 5.160 | 5.080 | 5.090 | 16,682,909 | -0.03(-0.59%) |
Feb 27, 2015 | 4.840 | 5.150 | 4.830 | 5.120 | 36,986,928 | +0.35(+7.34%) |
Feb 26, 2015 | 4.930 | 5.020 | 4.770 | 4.770 | 13,884,887 | -0.19(-3.83%) |
Feb 25, 2015 | 4.630 | 4.990 | 4.620 | 4.960 | 32,519,814 | +0.33(+7.13%) |
Feb 24, 2015 | 4.480 | 4.650 | 4.430 | 4.630 | 18,112,708 | -0.04(-0.86%) |
Feb 23, 2015 | 4.800 | 4.800 | 4.540 | 4.670 | 18,251,410 | -0.16(-3.31%) |
Feb 20, 2015 | 4.810 | 4.840 | 4.700 | 4.830 | 14,217,592 | -0.05(-1.02%) |
Feb 19, 2015 | 4.990 | 5.050 | 4.800 | 4.880 | 21,009,928 | -0.10(-2.01%) |
Feb 18, 2015 | 5.160 | 5.190 | 4.930 | 4.980 | 22,178,824 | -0.20(-3.86%) |
Feb 17, 2015 | 5.270 | 5.280 | 5.100 | 5.180 | 21,074,292 | -0.05(-0.96%) |
Feb 13, 2015 | 5.170 | 5.230 | 5.230 | 5.230 | 10,384,500 | +0.08(+1.55%) |
Feb 12, 2015 | 5.050 | 5.170 | 5.030 | 5.150 | 13,904,376 | +0.12(+2.39%) |
Feb 11, 2015 | 4.940 | 5.070 | 4.920 | 5.030 | 14,404,146 | +0.11(+2.24%) |
Feb 10, 2015 | 4.930 | 4.990 | 4.850 | 4.920 | 13,168,042 | +0.05(+1.03%) |
Feb 09, 2015 | 4.900 | 4.980 | 4.800 | 4.870 | 17,822,730 | -0.05(-1.02%) |
Feb 06, 2015 | 4.870 | 4.960 | 4.670 | 4.920 | 28,321,700 | +0.10(+2.07%) |
Feb 05, 2015 | 4.650 | 4.970 | 4.550 | 4.820 | 37,854,400 | +0.24(+5.24%) |
Feb 04, 2015 | 4.490 | 4.640 | 4.460 | 4.580 | 24,650,234 | +0.09(+2.00%) |
Feb 03, 2015 | 4.300 | 4.570 | 4.260 | 4.490 | 18,906,266 | +0.22(+5.15%) |
Feb 02, 2015 | 4.320 | 4.385 | 4.210 | 4.270 | 16,747,967 | -0.03(-0.70%) |
Jan 30, 2015 | 4.270 | 4.410 | 4.250 | 4.300 | 19,985,708 | +0.05(+1.18%) |
Jan 29, 2015 | 4.340 | 4.370 | 4.160 | 4.250 | 16,504,506 | -0.11(-2.52%) |
Jan 28, 2015 | 4.420 | 4.550 | 4.350 | 4.360 | 11,926,258 | -0.02(-0.46%) |
Jan 27, 2015 | 4.350 | 4.400 | 4.260 | 4.380 | 5,560,471 | +0.01(+0.23%) |
Jan 26, 2015 | 4.230 | 4.450 | 4.180 | 4.370 | 11,736,413 | +0.11(+2.58%) |
Jan 23, 2015 | 4.310 | 4.310 | 4.210 | 4.260 | 8,858,242 | -0.03(-0.70%) |
Jan 22, 2015 | 4.420 | 4.450 | 4.220 | 4.290 | 16,796,124 | -0.10(-2.28%) |
Jan 21, 2015 | 4.150 | 4.490 | 4.110 | 4.390 | 23,130,976 | +0.23(+5.53%) |
Jan 20, 2015 | 4.110 | 4.200 | 4.070 | 4.160 | 14,805,924 | +0.08(+1.96%) |
Jan 16, 2015 | 4.060 | 4.080 | 4.080 | 4.080 | 7,767,600 | -0.01(-0.24%) |
Jan 15, 2015 | 4.130 | 4.140 | 4.070 | 4.090 | 11,249,420 | -0.04(-0.97%) |
Jan 14, 2015 | 4.060 | 4.150 | 4.060 | 4.130 | 9,266,838 | -0.02(-0.48%) |
Jan 13, 2015 | 4.160 | 4.210 | 4.100 | 4.150 | 12,247,898 | +0.02(+0.48%) |
Jan 12, 2015 | 4.120 | 4.150 | 4.010 | 4.130 | 15,519,490 | +0.00(+0.00%) |
Jan 09, 2015 | 4.190 | 4.240 | 4.100 | 4.130 | 20,447,436 | -0.03(-0.72%) |
Jan 08, 2015 | 4.360 | 4.390 | 4.150 | 4.160 | 24,633,918 | -0.06(-1.42%) |
Jan 07, 2015 | 4.180 | 4.260 | 4.180 | 4.220 | 9,974,928 | +0.03(+0.72%) |
Jan 06, 2015 | 4.260 | 4.270 | 4.100 | 4.190 | 34,278,960 | -0.02(-0.48%) |
Jan 05, 2015 | 4.240 | 4.320 | 4.200 | 4.210 | 17,370,112 | -0.03(-0.71%) |
Jan 02, 2015 | 4.180 | 4.310 | 4.170 | 4.240 | 12,839,984 | +0.09(+2.17%) |
Dec 31, 2014 | 4.120 | 4.150 | 4.150 | 4.150 | 14,459,100 | +0.03(+0.73%) |
Dec 30, 2014 | 4.190 | 4.220 | 4.070 | 4.120 | 13,876,612 | -0.10(-2.37%) |
Dec 29, 2014 | 4.300 | 4.340 | 4.200 | 4.220 | 9,569,435 | -0.12(-2.76%) |
Dec 26, 2014 | 4.200 | 4.350 | 4.200 | 4.340 | 7,850,029 | +0.15(+3.58%) |
Dec 24, 2014 | 4.170 | 4.190 | 4.190 | 4.190 | 18,107,200 | -0.05(-1.18%) |
Dec 23, 2014 | 4.240 | 4.280 | 4.190 | 4.240 | 25,045,172 | +0.03(+0.71%) |
Dec 22, 2014 | 4.100 | 4.240 | 4.080 | 4.210 | 32,064,234 | +0.05(+1.20%) |
Dec 19, 2014 | 4.080 | 4.160 | 3.990 | 4.160 | 38,906,116 | +0.08(+1.96%) |
Dec 18, 2014 | 3.990 | 4.140 | 3.980 | 4.080 | 21,300,334 | +0.11(+2.77%) |
Dec 17, 2014 | 3.810 | 4.010 | 3.790 | 3.970 | 31,139,988 | +0.16(+4.20%) |
Dec 16, 2014 | 4.030 | 4.050 | 3.800 | 3.810 | 32,281,824 | -0.24(-5.93%) |
Dec 15, 2014 | 4.130 | 4.190 | 4.030 | 4.050 | 25,004,762 | -0.03(-0.74%) |
Dec 12, 2014 | 4.350 | 4.390 | 3.980 | 4.080 | 30,613,984 | -0.32(-7.27%) |
Dec 11, 2014 | 4.380 | 4.565 | 4.370 | 4.400 | 22,763,342 | +0.04(+0.92%) |
Dec 10, 2014 | 4.460 | 4.480 | 4.220 | 4.360 | 45,004,112 | -0.21(-4.60%) |
Dec 09, 2014 | 4.630 | 4.670 | 4.530 | 4.570 | 20,661,190 | -0.18(-3.79%) |
Dec 08, 2014 | 4.830 | 4.830 | 4.720 | 4.750 | 14,858,559 | -0.10(-2.06%) |
Dec 05, 2014 | 4.890 | 4.890 | 4.830 | 4.850 | 7,812,651 | -0.01(-0.21%) |
Dec 04, 2014 | 4.670 | 4.910 | 4.670 | 4.860 | 23,369,532 | +0.17(+3.62%) |
Dec 03, 2014 | 4.750 | 4.800 | 4.670 | 4.690 | 22,006,736 | -0.03(-0.64%) |
Dec 02, 2014 | 4.920 | 4.930 | 4.700 | 4.720 | 19,944,902 | -0.15(-3.08%) |
Dec 01, 2014 | 5.090 | 5.090 | 4.810 | 4.870 | 17,407,276 | -0.25(-4.88%) |
Nov 28, 2014 | 5.100 | 5.150 | 5.060 | 5.120 | 5,499,067 | +0.05(+0.99%) |
Nov 26, 2014 | 5.010 | 5.070 | 5.070 | 5.070 | 8,418,800 | -0.02(-0.39%) |
Nov 25, 2014 | 4.850 | 5.110 | 4.840 | 5.090 | 24,794,424 | +0.20(+4.09%) |
Nov 24, 2014 | 4.990 | 5.000 | 4.860 | 4.890 | 18,811,526 | -0.07(-1.41%) |
Nov 21, 2014 | 4.840 | 4.970 | 4.810 | 4.960 | 15,188,593 | +0.13(+2.69%) |
Nov 20, 2014 | 4.700 | 4.890 | 4.640 | 4.830 | 16,678,854 | +0.12(+2.55%) |
Nov 19, 2014 | 4.795 | 4.795 | 4.690 | 4.710 | 13,315,655 | -0.05(-1.05%) |
Nov 18, 2014 | 4.900 | 4.910 | 4.750 | 4.760 | 18,383,468 | -0.15(-3.05%) |
Nov 17, 2014 | 5.020 | 5.050 | 4.900 | 4.910 | 12,922,117 | -0.14(-2.77%) |
Nov 14, 2014 | 5.015 | 5.100 | 5.000 | 5.050 | 17,308,728 | +0.05(+1.00%) |
Nov 13, 2014 | 5.030 | 5.070 | 4.970 | 5.000 | 19,337,348 | +0.00(+0.00%) |
Nov 12, 2014 | 4.890 | 5.190 | 4.840 | 5.000 | 39,075,952 | +0.11(+2.25%) |
Nov 11, 2014 | 4.910 | 4.940 | 4.820 | 4.890 | 24,426,288 | +0.01(+0.20%) |
Nov 10, 2014 | 4.760 | 4.900 | 4.720 | 4.880 | 24,700,760 | +0.16(+3.39%) |
Nov 07, 2014 | 4.715 | 4.810 | 4.680 | 4.720 | 27,541,664 | +0.03(+0.64%) |
Nov 06, 2014 | 4.940 | 4.940 | 4.650 | 4.690 | 45,492,520 | -0.23(-4.67%) |
Nov 05, 2014 | 5.130 | 5.180 | 4.910 | 4.920 | 42,566,384 | -0.26(-5.02%) |
Nov 04, 2014 | 5.440 | 5.460 | 4.860 | 5.180 | 160,661,840 | -1.02(-16.45%) |
Nov 03, 2014 | 5.915 | 6.250 | 5.910 | 6.200 | 36,094,748 | +0.27(+4.55%) |
Oct 31, 2014 | 6.030 | 6.080 | 5.910 | 5.930 | 30,141,828 | -0.07(-1.17%) |
Oct 30, 2014 | 6.100 | 6.110 | 5.970 | 6.000 | 31,508,156 | +0.00(+0.00%) |
Oct 29, 2014 | 6.045 | 6.090 | 5.980 | 6.000 | 17,349,012 | -0.04(-0.66%) |
Oct 28, 2014 | 6.100 | 6.190 | 6.000 | 6.040 | 33,264,612 | +0.00(+0.00%) |
Oct 27, 2014 | 6.090 | 6.110 | 6.010 | 6.040 | 9,300,274 | -0.04(-0.66%) |
Oct 24, 2014 | 6.130 | 6.140 | 6.040 | 6.080 | 10,993,093 | -0.01(-0.16%) |
Oct 23, 2014 | 6.100 | 6.180 | 6.060 | 6.090 | 14,043,072 | +0.03(+0.50%) |
Oct 22, 2014 | 6.270 | 6.300 | 6.040 | 6.060 | 19,730,252 | -0.18(-2.88%) |
Oct 21, 2014 | 6.140 | 6.270 | 6.120 | 6.240 | 17,437,296 | +0.14(+2.30%) |
Oct 20, 2014 | 6.000 | 6.150 | 6.000 | 6.100 | 10,771,817 | +0.07(+1.16%) |
Oct 17, 2014 | 6.000 | 6.080 | 5.981 | 6.030 | 19,864,680 | +0.09(+1.52%) |
Oct 16, 2014 | 5.920 | 6.120 | 5.920 | 5.940 | 26,987,668 | -0.17(-2.78%) |
Oct 15, 2014 | 5.990 | 6.120 | 5.830 | 6.110 | 20,419,468 | +0.07(+1.16%) |
Oct 14, 2014 | 5.840 | 6.090 | 5.830 | 6.040 | 23,116,368 | +0.14(+2.37%) |
Oct 13, 2014 | 5.770 | 6.040 | 5.770 | 5.900 | 23,797,708 | +0.10(+1.72%) |
Oct 10, 2014 | 5.920 | 5.980 | 5.710 | 5.800 | 20,462,048 | -0.18(-3.01%) |
Oct 09, 2014 | 6.060 | 6.155 | 5.950 | 5.980 | 19,244,184 | -0.09(-1.48%) |
Oct 08, 2014 | 5.970 | 6.090 | 5.810 | 6.070 | 25,374,926 | +0.03(+0.50%) |
Oct 07, 2014 | 5.930 | 6.120 | 5.880 | 6.040 | 15,247,793 | +0.04(+0.67%) |
Oct 06, 2014 | 6.280 | 6.330 | 5.970 | 6.000 | 28,110,844 | -0.25(-4.00%) |
Oct 03, 2014 | 6.270 | 6.310 | 6.140 | 6.250 | 20,725,428 | +0.00(+0.00%) |
Oct 02, 2014 | 6.250 | 6.320 | 6.150 | 6.250 | 19,926,222 | +0.00(+0.00%) |