Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 2.247 | 2.304 | 2.231 | 2.304 | 63,976,932 | -0.10(-4.06%) |
Aug 28, 2015 | 2.467 | 2.511 | 2.376 | 2.401 | 62,025,520 | -0.09(-3.54%) |
Aug 27, 2015 | 2.439 | 2.540 | 2.439 | 2.489 | 79,788,144 | +0.12(+4.91%) |
Aug 26, 2015 | 2.259 | 2.376 | 2.219 | 2.373 | 72,044,512 | +0.14(+6.50%) |
Aug 25, 2015 | 2.363 | 2.376 | 2.225 | 2.228 | 101,906,808 | -0.04(-1.80%) |
Aug 24, 2015 | 2.203 | 2.344 | 2.159 | 2.269 | 85,258,288 | -0.08(-3.48%) |
Aug 21, 2015 | 2.326 | 2.392 | 2.313 | 2.351 | 75,802,376 | -0.03(-1.45%) |
Aug 20, 2015 | 2.341 | 2.412 | 2.316 | 2.385 | 66,919,564 | +0.03(+1.34%) |
Aug 19, 2015 | 2.382 | 2.392 | 2.316 | 2.354 | 60,804,212 | -0.08(-3.23%) |
Aug 18, 2015 | 2.357 | 2.497 | 2.308 | 2.433 | 105,870,616 | +0.06(+2.38%) |
Aug 17, 2015 | 2.385 | 2.459 | 2.366 | 2.376 | 52,056,300 | -0.02(-0.92%) |
Aug 14, 2015 | 2.376 | 2.417 | 2.366 | 2.398 | 100,828,272 | +0.03(+1.33%) |
Aug 13, 2015 | 2.451 | 2.455 | 2.360 | 2.366 | 137,183,072 | -0.09(-3.76%) |
Aug 12, 2015 | 2.493 | 2.493 | 2.437 | 2.459 | 60,049,500 | -0.05(-1.98%) |
Aug 11, 2015 | 2.521 | 2.543 | 2.468 | 2.509 | 44,792,008 | -0.06(-2.30%) |
Aug 10, 2015 | 2.502 | 2.574 | 2.477 | 2.568 | 52,547,944 | +0.09(+3.77%) |
Aug 07, 2015 | 2.515 | 2.544 | 2.471 | 2.474 | 52,535,284 | -0.06(-2.33%) |
Aug 06, 2015 | 2.549 | 2.574 | 2.518 | 2.533 | 45,116,504 | -0.05(-1.93%) |
Aug 05, 2015 | 2.630 | 2.636 | 2.561 | 2.583 | 52,460,104 | -0.02(-0.95%) |
Aug 04, 2015 | 2.636 | 2.664 | 2.565 | 2.608 | 54,912,500 | -0.07(-2.56%) |
Aug 03, 2015 | 2.680 | 2.704 | 2.655 | 2.676 | 31,711,294 | -0.02(-0.76%) |
Jul 31, 2015 | 2.731 | 2.748 | 2.688 | 2.697 | 29,467,538 | +0.02(+0.70%) |
Jul 30, 2015 | 2.734 | 2.747 | 2.653 | 2.678 | 23,118,952 | -0.06(-2.05%) |
Jul 29, 2015 | 2.706 | 2.768 | 2.681 | 2.734 | 42,010,240 | +0.03(+1.27%) |
Jul 28, 2015 | 2.697 | 2.709 | 2.570 | 2.700 | 88,769,576 | +0.07(+2.48%) |
Jul 27, 2015 | 2.681 | 2.700 | 2.629 | 2.635 | 42,557,340 | -0.03(-1.28%) |
Jul 24, 2015 | 2.691 | 2.691 | 2.616 | 2.669 | 61,244,200 | -0.06(-2.16%) |
Jul 23, 2015 | 2.831 | 2.852 | 2.712 | 2.728 | 58,551,180 | -0.18(-6.10%) |
Jul 22, 2015 | 2.939 | 2.949 | 2.874 | 2.905 | 48,931,500 | -0.09(-2.91%) |
Jul 21, 2015 | 2.992 | 3.036 | 2.981 | 2.992 | 46,000,904 | +0.00(+0.10%) |
Jul 20, 2015 | 2.998 | 3.017 | 2.967 | 2.989 | 26,586,158 | -0.04(-1.23%) |
Jul 17, 2015 | 3.067 | 3.070 | 3.005 | 3.026 | 38,423,936 | -0.04(-1.42%) |
Jul 16, 2015 | 3.104 | 3.104 | 3.050 | 3.070 | 22,875,934 | -0.02(-0.50%) |
Jul 15, 2015 | 3.110 | 3.129 | 3.064 | 3.085 | 41,169,228 | -0.05(-1.68%) |
Jul 14, 2015 | 3.144 | 3.163 | 3.107 | 3.138 | 27,591,268 | -0.32(-9.17%) |
Jul 13, 2015 | 3.415 | 3.464 | 3.390 | 3.455 | 25,453,318 | +0.07(+2.11%) |
Jul 10, 2015 | 3.337 | 3.396 | 3.290 | 3.384 | 29,323,944 | +0.11(+3.22%) |
Jul 09, 2015 | 3.262 | 3.321 | 3.241 | 3.278 | 34,911,160 | +0.06(+1.93%) |
Jul 08, 2015 | 3.259 | 3.266 | 3.210 | 3.216 | 37,543,276 | -0.10(-3.00%) |
Jul 07, 2015 | 3.290 | 3.318 | 3.222 | 3.315 | 35,317,448 | -0.02(-0.65%) |
Jul 06, 2015 | 3.353 | 3.396 | 3.318 | 3.337 | 30,685,036 | -0.14(-4.11%) |
Jul 02, 2015 | 3.418 | 3.480 | 3.480 | 3.480 | 26,639,896 | +0.10(+2.94%) |
Jul 01, 2015 | 3.418 | 3.424 | 3.365 | 3.380 | 27,769,540 | -0.02(-0.64%) |
Jun 30, 2015 | 3.443 | 3.460 | 3.393 | 3.402 | 41,317,284 | +0.02(+0.74%) |
Jun 29, 2015 | 3.377 | 3.399 | 3.357 | 3.377 | 23,990,876 | -0.05(-1.45%) |
Jun 26, 2015 | 3.393 | 3.464 | 3.393 | 3.427 | 30,585,342 | +0.03(+1.01%) |
Jun 25, 2015 | 3.467 | 3.474 | 3.374 | 3.393 | 39,967,632 | -0.10(-2.76%) |
Jun 24, 2015 | 3.505 | 3.536 | 3.480 | 3.489 | 26,521,850 | -0.02(-0.44%) |
Jun 23, 2015 | 3.449 | 3.514 | 3.443 | 3.505 | 36,317,060 | +0.05(+1.35%) |
Jun 22, 2015 | 3.489 | 3.505 | 3.443 | 3.458 | 33,205,048 | +0.04(+1.18%) |
Jun 19, 2015 | 3.443 | 3.480 | 3.412 | 3.418 | 32,150,452 | -0.09(-2.65%) |
Jun 18, 2015 | 3.467 | 3.542 | 3.415 | 3.511 | 36,071,040 | +0.07(+2.08%) |
Jun 17, 2015 | 3.433 | 3.471 | 3.370 | 3.440 | 43,125,772 | -0.02(-0.63%) |
Jun 16, 2015 | 3.365 | 3.464 | 3.362 | 3.461 | 52,548,108 | +0.17(+5.19%) |
Jun 15, 2015 | 3.253 | 3.297 | 3.231 | 3.290 | 29,681,120 | -0.00(-0.09%) |
Jun 12, 2015 | 3.318 | 3.337 | 3.275 | 3.293 | 31,173,168 | -0.05(-1.40%) |
Jun 11, 2015 | 3.346 | 3.349 | 3.272 | 3.340 | 44,651,820 | +0.01(+0.19%) |
Jun 10, 2015 | 3.393 | 3.421 | 3.328 | 3.334 | 85,987,192 | +0.06(+1.80%) |
Jun 09, 2015 | 3.303 | 3.328 | 3.272 | 3.275 | 70,493,272 | -0.01(-0.38%) |
Jun 08, 2015 | 3.293 | 3.321 | 3.272 | 3.287 | 72,784,656 | +0.04(+1.15%) |
Jun 05, 2015 | 3.284 | 3.312 | 3.247 | 3.250 | 75,334,456 | -0.06(-1.78%) |
Jun 04, 2015 | 3.346 | 3.371 | 3.300 | 3.309 | 31,959,462 | -0.05(-1.39%) |
Jun 03, 2015 | 3.427 | 3.427 | 3.343 | 3.356 | 68,584,560 | -0.08(-2.26%) |
Jun 02, 2015 | 3.374 | 3.449 | 3.362 | 3.433 | 70,743,336 | +0.11(+3.37%) |
Jun 01, 2015 | 3.362 | 3.362 | 3.309 | 3.321 | 75,800,392 | -0.00(-0.09%) |
May 29, 2015 | 3.408 | 3.433 | 3.315 | 3.325 | 77,092,360 | -0.13(-3.78%) |
May 28, 2015 | 3.455 | 3.461 | 3.387 | 3.455 | 35,987,488 | -0.04(-1.24%) |
May 27, 2015 | 3.424 | 3.505 | 3.384 | 3.499 | 70,918,592 | +0.06(+1.72%) |
May 26, 2015 | 3.467 | 3.492 | 3.418 | 3.440 | 48,724,312 | -0.10(-2.72%) |
May 22, 2015 | 3.589 | 3.536 | 3.536 | 3.536 | 37,960,856 | -0.13(-3.48%) |
May 21, 2015 | 3.701 | 3.710 | 3.629 | 3.663 | 43,304,944 | -0.10(-2.64%) |
May 20, 2015 | 3.752 | 3.797 | 3.735 | 3.763 | 32,934,568 | -0.02(-0.57%) |
May 19, 2015 | 3.831 | 3.834 | 3.749 | 3.784 | 39,132,280 | -0.06(-1.62%) |
May 18, 2015 | 3.974 | 3.974 | 3.836 | 3.847 | 62,722,532 | -0.16(-4.11%) |
May 15, 2015 | 3.927 | 4.017 | 3.912 | 4.011 | 34,343,444 | +0.07(+1.89%) |
May 14, 2015 | 3.875 | 3.955 | 3.864 | 3.937 | 28,966,044 | +0.08(+2.18%) |
May 13, 2015 | 3.915 | 3.940 | 3.831 | 3.853 | 22,205,640 | -0.04(-1.04%) |
May 12, 2015 | 3.847 | 3.924 | 3.843 | 3.893 | 31,976,218 | +0.03(+0.72%) |
May 11, 2015 | 3.983 | 3.983 | 3.857 | 3.865 | 22,585,842 | -0.09(-2.28%) |
May 08, 2015 | 3.943 | 3.969 | 3.859 | 3.955 | 39,503,232 | +0.08(+2.17%) |
May 07, 2015 | 3.803 | 3.871 | 3.766 | 3.871 | 29,640,130 | +0.05(+1.30%) |
May 06, 2015 | 3.940 | 3.940 | 3.788 | 3.822 | 43,057,936 | -0.10(-2.46%) |
May 05, 2015 | 3.899 | 3.986 | 3.871 | 3.918 | 38,719,980 | -0.01(-0.24%) |
May 04, 2015 | 3.940 | 3.983 | 3.915 | 3.927 | 39,151,388 | -0.08(-1.94%) |
May 01, 2015 | 4.011 | 4.014 | 3.943 | 4.005 | 37,838,568 | +0.02(+0.55%) |
Apr 30, 2015 | 4.024 | 4.024 | 3.921 | 3.983 | 45,019,896 | -0.04(-0.93%) |
Apr 29, 2015 | 4.052 | 4.073 | 3.996 | 4.021 | 31,225,382 | -0.07(-1.67%) |
Apr 28, 2015 | 4.142 | 4.142 | 4.073 | 4.089 | 32,995,958 | +0.02(+0.61%) |
Apr 27, 2015 | 4.111 | 4.132 | 4.061 | 4.064 | 49,179,704 | -0.06(-1.51%) |
Apr 24, 2015 | 3.955 | 4.126 | 3.952 | 4.126 | 101,203,072 | +0.19(+4.73%) |
Apr 23, 2015 | 3.756 | 3.946 | 3.742 | 3.940 | 60,516,072 | +0.14(+3.68%) |
Apr 22, 2015 | 3.691 | 3.829 | 3.679 | 3.800 | 53,732,000 | +0.11(+2.95%) |
Apr 21, 2015 | 3.651 | 3.718 | 3.645 | 3.691 | 23,920,408 | +0.04(+1.02%) |
Apr 20, 2015 | 3.735 | 3.735 | 3.645 | 3.654 | 53,078,784 | -0.07(-1.75%) |
Apr 17, 2015 | 3.728 | 3.747 | 3.697 | 3.719 | 33,577,444 | -0.09(-2.44%) |
Apr 16, 2015 | 3.797 | 3.837 | 3.752 | 3.812 | 25,251,536 | +0.02(+0.66%) |
Apr 15, 2015 | 3.728 | 3.806 | 3.688 | 3.788 | 27,760,654 | +0.07(+2.01%) |
Apr 14, 2015 | 3.682 | 3.732 | 3.626 | 3.713 | 33,202,876 | +0.07(+1.96%) |
Apr 13, 2015 | 3.716 | 3.747 | 3.626 | 3.641 | 34,085,776 | -0.10(-2.58%) |
Apr 10, 2015 | 3.679 | 3.744 | 3.660 | 3.738 | 33,526,328 | +0.03(+0.75%) |
Apr 09, 2015 | 3.756 | 3.769 | 3.679 | 3.710 | 60,714,832 | -0.09(-2.29%) |
Apr 08, 2015 | 3.788 | 3.847 | 3.775 | 3.797 | 61,252,704 | +0.12(+3.21%) |
Apr 07, 2015 | 3.701 | 3.713 | 3.662 | 3.679 | 33,016,854 | -0.03(-0.92%) |
Apr 06, 2015 | 3.728 | 3.744 | 3.694 | 3.713 | 53,270,948 | +0.06(+1.53%) |
Apr 02, 2015 | 3.607 | 3.657 | 3.657 | 3.657 | 61,028,252 | +0.10(+2.79%) |
Apr 01, 2015 | 3.508 | 3.614 | 3.505 | 3.558 | 61,381,132 | +0.12(+3.53%) |
Mar 31, 2015 | 3.353 | 3.444 | 3.340 | 3.436 | 51,747,008 | +0.09(+2.60%) |
Mar 30, 2015 | 3.253 | 3.365 | 3.241 | 3.349 | 38,637,152 | +0.10(+3.06%) |
Mar 27, 2015 | 3.278 | 3.286 | 3.216 | 3.250 | 38,615,392 | -0.09(-2.61%) |
Mar 26, 2015 | 3.424 | 3.433 | 3.315 | 3.337 | 33,746,184 | -0.11(-3.07%) |
Mar 25, 2015 | 3.536 | 3.567 | 3.421 | 3.443 | 46,058,996 | -0.06(-1.77%) |
Mar 24, 2015 | 3.561 | 3.564 | 3.458 | 3.505 | 33,466,044 | +0.00(+0.09%) |
Mar 23, 2015 | 3.458 | 3.511 | 3.441 | 3.502 | 25,490,878 | +0.06(+1.62%) |
Mar 20, 2015 | 3.433 | 3.489 | 3.427 | 3.446 | 39,453,724 | +0.11(+3.16%) |
Mar 19, 2015 | 3.393 | 3.402 | 3.300 | 3.340 | 31,003,288 | -0.12(-3.41%) |
Mar 18, 2015 | 3.284 | 3.483 | 3.281 | 3.458 | 63,486,616 | +0.14(+4.12%) |
Mar 17, 2015 | 3.203 | 3.328 | 3.188 | 3.321 | 38,032,240 | +0.09(+2.89%) |
Mar 16, 2015 | 3.259 | 3.297 | 3.202 | 3.228 | 28,190,992 | +0.00(+0.00%) |
Mar 13, 2015 | 3.219 | 3.242 | 3.144 | 3.228 | 62,070,592 | -0.12(-3.62%) |
Mar 12, 2015 | 3.399 | 3.424 | 3.312 | 3.349 | 46,051,344 | +0.01(+0.28%) |
Mar 11, 2015 | 3.266 | 3.368 | 3.253 | 3.340 | 53,843,084 | +0.08(+2.38%) |
Mar 10, 2015 | 3.374 | 3.374 | 3.247 | 3.262 | 159,833,920 | -0.11(-3.23%) |
Mar 09, 2015 | 3.471 | 3.489 | 3.325 | 3.371 | 93,035,880 | -0.15(-4.32%) |
Mar 06, 2015 | 3.632 | 3.652 | 3.517 | 3.523 | 124,601,592 | -0.17(-4.55%) |
Mar 05, 2015 | 3.750 | 3.772 | 3.679 | 3.691 | 54,857,036 | -0.12(-3.18%) |
Mar 04, 2015 | 3.769 | 3.812 | 3.728 | 3.812 | 77,619,280 | -0.08(-2.08%) |
Mar 03, 2015 | 3.862 | 3.899 | 3.850 | 3.893 | 48,231,804 | +0.00(+0.00%) |
Mar 02, 2015 | 3.937 | 3.943 | 3.862 | 3.893 | 34,522,928 | -0.08(-1.96%) |
Feb 27, 2015 | 3.993 | 4.086 | 3.940 | 3.971 | 50,061,752 | +0.02(+0.55%) |
Feb 26, 2015 | 3.915 | 3.974 | 3.902 | 3.949 | 22,372,218 | -0.01(-0.24%) |
Feb 25, 2015 | 3.912 | 3.968 | 3.882 | 3.958 | 31,000,006 | -0.07(-1.62%) |
Feb 24, 2015 | 3.899 | 4.027 | 3.842 | 4.024 | 24,546,016 | +0.13(+3.27%) |
Feb 23, 2015 | 3.887 | 3.934 | 3.840 | 3.896 | 27,515,074 | +0.02(+0.56%) |
Feb 20, 2015 | 3.834 | 3.884 | 3.809 | 3.875 | 19,959,070 | +0.00(+0.08%) |
Feb 19, 2015 | 3.875 | 3.912 | 3.834 | 3.871 | 18,180,194 | -0.04(-1.11%) |
Feb 18, 2015 | 3.971 | 3.980 | 3.881 | 3.915 | 26,953,054 | -0.06(-1.49%) |
Feb 17, 2015 | 3.909 | 3.983 | 3.881 | 3.974 | 17,428,634 | +0.05(+1.27%) |
Feb 13, 2015 | 3.803 | 3.924 | 3.924 | 3.924 | 88,116,160 | +0.14(+3.78%) |
Feb 12, 2015 | 3.716 | 3.803 | 3.710 | 3.781 | 73,902,968 | +0.15(+4.02%) |
Feb 11, 2015 | 3.632 | 3.648 | 3.572 | 3.635 | 40,652,228 | -0.17(-4.57%) |
Feb 10, 2015 | 3.865 | 3.882 | 3.794 | 3.809 | 74,502,632 | -0.14(-3.62%) |
Feb 09, 2015 | 3.902 | 3.958 | 3.893 | 3.952 | 41,112,528 | +0.07(+1.84%) |
Feb 06, 2015 | 3.921 | 3.943 | 3.881 | 3.881 | 118,812,328 | -0.12(-3.10%) |
Feb 05, 2015 | 3.974 | 4.049 | 3.946 | 4.005 | 54,286,624 | -0.02(-0.39%) |
Feb 04, 2015 | 3.862 | 4.050 | 3.843 | 4.021 | 72,686,072 | +0.10(+2.45%) |
Feb 03, 2015 | 3.940 | 3.965 | 3.902 | 3.924 | 31,314,254 | +0.08(+2.02%) |
Feb 02, 2015 | 3.741 | 3.853 | 3.732 | 3.847 | 26,779,700 | +0.08(+2.15%) |
Jan 30, 2015 | 3.766 | 3.819 | 3.742 | 3.766 | 37,986,564 | -0.18(-4.57%) |
Jan 29, 2015 | 3.983 | 3.993 | 3.881 | 3.946 | 35,100,488 | -0.05(-1.24%) |
Jan 28, 2015 | 4.089 | 4.089 | 3.989 | 3.996 | 28,414,312 | -0.15(-3.53%) |
Jan 27, 2015 | 4.052 | 4.160 | 4.042 | 4.142 | 23,371,572 | +0.02(+0.60%) |
Jan 26, 2015 | 4.042 | 4.131 | 4.024 | 4.117 | 24,350,888 | +0.02(+0.61%) |
Jan 23, 2015 | 4.120 | 4.123 | 4.042 | 4.092 | 25,623,782 | -0.11(-2.66%) |
Jan 22, 2015 | 4.179 | 4.244 | 4.117 | 4.204 | 35,004,676 | +0.05(+1.27%) |
Jan 21, 2015 | 3.996 | 4.170 | 3.963 | 4.151 | 44,300,720 | +0.18(+4.62%) |
Jan 20, 2015 | 3.965 | 3.980 | 3.899 | 3.968 | 33,710,388 | -0.14(-3.40%) |
Jan 16, 2015 | 3.999 | 4.111 | 3.965 | 4.108 | 67,961,000 | +0.16(+4.18%) |
Jan 15, 2015 | 4.123 | 4.145 | 3.937 | 3.943 | 40,525,320 | -0.13(-3.28%) |
Jan 14, 2015 | 4.042 | 4.111 | 4.014 | 4.076 | 46,288,960 | +0.08(+1.94%) |
Jan 13, 2015 | 4.061 | 4.064 | 3.937 | 3.999 | 34,298,444 | +0.05(+1.18%) |
Jan 12, 2015 | 3.949 | 3.996 | 3.918 | 3.952 | 34,374,224 | -0.13(-3.27%) |
Jan 09, 2015 | 4.163 | 4.201 | 4.064 | 4.086 | 25,191,602 | -0.10(-2.45%) |
Jan 08, 2015 | 4.114 | 4.238 | 4.095 | 4.188 | 48,508,512 | +0.09(+2.28%) |
Jan 07, 2015 | 4.136 | 4.176 | 4.078 | 4.095 | 27,032,192 | +0.11(+2.81%) |
Jan 06, 2015 | 3.915 | 4.017 | 3.856 | 3.983 | 46,590,040 | +0.12(+3.22%) |
Jan 05, 2015 | 3.797 | 3.899 | 3.775 | 3.859 | 24,912,884 | -0.05(-1.19%) |
Jan 02, 2015 | 3.983 | 3.983 | 3.865 | 3.906 | 23,537,966 | -0.14(-3.38%) |
Dec 31, 2014 | 4.030 | 4.042 | 4.042 | 4.042 | 17,700,926 | -0.01(-0.23%) |
Dec 30, 2014 | 4.064 | 4.083 | 4.002 | 4.052 | 22,742,636 | +0.03(+0.70%) |
Dec 29, 2014 | 3.999 | 4.049 | 3.966 | 4.024 | 19,023,752 | +0.02(+0.54%) |
Dec 26, 2014 | 4.061 | 4.086 | 3.989 | 4.002 | 11,697,844 | -0.07(-1.68%) |
Dec 24, 2014 | 4.030 | 4.070 | 4.070 | 4.070 | 7,800,599 | +0.07(+1.63%) |
Dec 23, 2014 | 4.017 | 4.045 | 3.943 | 4.005 | 25,429,676 | -0.07(-1.68%) |
Dec 22, 2014 | 4.033 | 4.086 | 3.974 | 4.073 | 29,953,910 | +0.09(+2.26%) |
Dec 19, 2014 | 4.036 | 4.067 | 3.977 | 3.983 | 46,857,060 | +0.02(+0.55%) |
Dec 18, 2014 | 4.055 | 4.106 | 3.930 | 3.962 | 38,332,520 | +0.02(+0.63%) |
Dec 17, 2014 | 3.822 | 4.052 | 3.819 | 3.937 | 64,385,552 | +0.22(+6.03%) |
Dec 16, 2014 | 3.694 | 3.769 | 3.610 | 3.713 | 58,158,500 | -0.07(-1.81%) |
Dec 15, 2014 | 3.940 | 3.940 | 3.728 | 3.781 | 74,259,928 | -0.14(-3.57%) |
Dec 12, 2014 | 4.089 | 4.101 | 3.918 | 3.921 | 49,705,908 | -0.19(-4.61%) |
Dec 11, 2014 | 4.120 | 4.191 | 4.073 | 4.111 | 30,005,252 | -0.04(-0.90%) |
Dec 10, 2014 | 4.232 | 4.233 | 4.123 | 4.148 | 24,728,086 | -0.11(-2.55%) |
Dec 09, 2014 | 4.247 | 4.300 | 4.201 | 4.257 | 43,016,960 | +0.02(+0.44%) |
Dec 08, 2014 | 4.403 | 4.406 | 4.177 | 4.238 | 31,135,316 | -0.17(-3.94%) |
Dec 05, 2014 | 4.350 | 4.445 | 4.309 | 4.412 | 20,905,306 | +0.05(+1.07%) |
Dec 04, 2014 | 4.384 | 4.406 | 4.313 | 4.365 | 37,850,524 | -0.06(-1.33%) |
Dec 03, 2014 | 4.452 | 4.508 | 4.424 | 4.424 | 19,979,714 | +0.02(+0.35%) |
Dec 02, 2014 | 4.424 | 4.456 | 4.359 | 4.409 | 29,577,674 | -0.07(-1.46%) |
Dec 01, 2014 | 4.546 | 4.546 | 4.365 | 4.474 | 43,696,684 | -0.21(-4.38%) |
Nov 28, 2014 | 4.729 | 4.748 | 4.630 | 4.679 | 23,076,876 | -0.20(-4.08%) |
Nov 26, 2014 | 4.884 | 4.878 | 4.878 | 4.878 | 22,209,676 | +0.05(+0.96%) |
Nov 25, 2014 | 4.894 | 4.900 | 4.772 | 4.831 | 32,790,670 | +0.04(+0.91%) |
Nov 24, 2014 | 4.813 | 4.894 | 4.748 | 4.788 | 54,716,052 | -0.22(-4.35%) |
Nov 21, 2014 | 4.670 | 5.016 | 4.670 | 5.005 | 89,033,616 | +0.42(+9.15%) |
Nov 20, 2014 | 4.729 | 4.751 | 4.493 | 4.586 | 49,156,020 | +0.02(+0.34%) |
Nov 19, 2014 | 4.434 | 4.580 | 4.392 | 4.571 | 56,101,332 | +0.22(+5.07%) |
Nov 18, 2014 | 4.170 | 4.365 | 4.157 | 4.350 | 36,702,628 | +0.19(+4.63%) |
Nov 17, 2014 | 4.266 | 4.269 | 4.139 | 4.157 | 22,537,520 | -0.08(-1.98%) |
Nov 14, 2014 | 4.098 | 4.250 | 4.098 | 4.241 | 45,262,768 | +0.02(+0.44%) |
Nov 13, 2014 | 4.378 | 4.393 | 4.198 | 4.223 | 38,617,144 | -0.17(-3.89%) |
Nov 12, 2014 | 4.421 | 4.533 | 4.372 | 4.393 | 25,717,966 | +0.02(+0.35%) |
Nov 11, 2014 | 4.384 | 4.428 | 4.303 | 4.378 | 17,942,426 | -0.01(-0.14%) |
Nov 10, 2014 | 4.459 | 4.479 | 4.369 | 4.384 | 26,085,622 | +0.00(+0.07%) |
Nov 07, 2014 | 4.337 | 4.387 | 4.300 | 4.381 | 28,892,804 | +0.08(+1.88%) |
Nov 06, 2014 | 4.406 | 4.437 | 4.272 | 4.300 | 33,933,208 | -0.23(-5.14%) |
Nov 05, 2014 | 4.598 | 4.620 | 4.527 | 4.533 | 33,348,118 | -0.07(-1.62%) |
Nov 04, 2014 | 4.592 | 4.630 | 4.496 | 4.608 | 54,809,840 | +0.08(+1.78%) |
Nov 03, 2014 | 4.515 | 4.567 | 4.428 | 4.527 | 34,506,840 | -0.06(-1.29%) |
Oct 31, 2014 | 4.564 | 4.642 | 4.521 | 4.586 | 72,654,952 | +0.00(+0.07%) |
Oct 30, 2014 | 4.480 | 4.608 | 4.465 | 4.583 | 60,494,296 | +0.42(+10.07%) |
Oct 29, 2014 | 4.337 | 4.353 | 4.123 | 4.163 | 46,909,540 | -0.09(-2.12%) |
Oct 28, 2014 | 4.142 | 4.263 | 4.111 | 4.254 | 59,775,612 | +0.26(+6.45%) |
Oct 27, 2014 | 3.875 | 4.011 | 4.191 | 3.996 | 133,858,768 | -0.20(-4.67%) |
Oct 24, 2014 | 4.089 | 4.305 | 4.070 | 4.191 | 68,400,088 | +0.16(+4.09%) |
Oct 23, 2014 | 4.073 | 4.145 | 3.949 | 4.027 | 94,502,992 | -0.18(-4.28%) |
Oct 22, 2014 | 4.263 | 4.322 | 4.176 | 4.207 | 44,418,684 | -0.05(-1.10%) |
Oct 21, 2014 | 4.210 | 4.282 | 4.176 | 4.254 | 72,180,680 | -0.25(-5.59%) |
Oct 20, 2014 | 4.533 | 4.580 | 4.477 | 4.505 | 44,547,028 | -0.18(-3.78%) |
Oct 17, 2014 | 4.564 | 4.698 | 4.518 | 4.682 | 46,471,520 | +0.20(+4.36%) |
Oct 16, 2014 | 4.437 | 4.617 | 4.434 | 4.487 | 45,572,012 | -0.18(-3.86%) |
Oct 15, 2014 | 4.741 | 4.754 | 4.428 | 4.667 | 83,171,200 | -0.30(-6.12%) |
Oct 14, 2014 | 4.856 | 5.037 | 4.813 | 4.971 | 52,543,660 | +0.06(+1.27%) |
Oct 13, 2014 | 4.760 | 5.010 | 4.748 | 4.909 | 50,689,024 | +0.39(+8.74%) |
Oct 10, 2014 | 4.661 | 4.670 | 4.505 | 4.515 | 51,290,692 | -0.27(-5.65%) |
Oct 09, 2014 | 4.800 | 4.844 | 4.732 | 4.785 | 53,492,708 | +0.06(+1.32%) |
Oct 08, 2014 | 4.804 | 4.804 | 4.564 | 4.723 | 78,408,720 | -0.02(-0.33%) |
Oct 07, 2014 | 4.813 | 4.813 | 4.667 | 4.738 | 106,478,784 | +0.07(+1.60%) |
Oct 06, 2014 | 4.950 | 4.971 | 4.657 | 4.664 | 133,110,752 | +0.29(+6.53%) |
Oct 03, 2014 | 4.257 | 4.384 | 4.232 | 4.378 | 64,613,652 | +0.12(+2.92%) |
Oct 02, 2014 | 4.216 | 4.311 | 4.083 | 4.254 | 83,691,448 | +0.14(+3.32%) |
Oct 01, 2014 | 4.204 | 4.250 | 4.104 | 4.117 | 53,746,512 | -0.20(-4.54%) |
Sep 30, 2014 | 4.300 | 4.350 | 4.229 | 4.313 | 50,974,056 | -0.11(-2.53%) |
Sep 29, 2014 | 4.428 | 4.552 | 4.412 | 4.424 | 63,352,992 | -0.40(-8.37%) |
Sep 26, 2014 | 4.661 | 4.853 | 4.645 | 4.828 | 31,624,204 | +0.21(+4.44%) |
Sep 25, 2014 | 4.769 | 4.779 | 4.623 | 4.623 | 35,881,244 | -0.23(-4.74%) |
Sep 24, 2014 | 4.754 | 4.869 | 4.701 | 4.853 | 22,808,234 | +0.07(+1.56%) |
Sep 23, 2014 | 4.816 | 4.887 | 4.735 | 4.779 | 31,315,608 | -0.04(-0.90%) |
Sep 22, 2014 | 4.788 | 4.841 | 4.754 | 4.822 | 25,755,400 | -0.11(-2.27%) |
Sep 19, 2014 | 5.068 | 5.068 | 4.914 | 4.934 | 22,789,808 | -0.12(-2.46%) |
Sep 18, 2014 | 5.114 | 5.130 | 5.021 | 5.058 | 24,198,542 | -0.09(-1.81%) |
Sep 17, 2014 | 5.273 | 5.279 | 5.141 | 5.152 | 32,275,924 | -0.04(-0.84%) |
Sep 16, 2014 | 5.192 | 5.347 | 5.164 | 5.195 | 35,968,664 | +0.18(+3.59%) |
Sep 15, 2014 | 4.900 | 5.021 | 4.897 | 5.015 | 32,630,130 | +0.09(+1.77%) |
Sep 12, 2014 | 5.065 | 5.077 | 4.863 | 4.928 | 64,644,856 | -0.27(-5.20%) |
Sep 11, 2014 | 5.214 | 5.260 | 5.167 | 5.198 | 20,281,528 | -0.01(-0.12%) |
Sep 10, 2014 | 5.220 | 5.226 | 5.120 | 5.204 | 37,560,740 | -0.04(-0.77%) |
Sep 09, 2014 | 5.338 | 5.372 | 5.217 | 5.245 | 42,233,700 | -0.19(-3.43%) |
Sep 08, 2014 | 5.639 | 5.652 | 5.403 | 5.431 | 33,433,736 | -0.17(-3.10%) |
Sep 05, 2014 | 5.571 | 5.611 | 5.527 | 5.605 | 31,776,796 | +0.05(+0.95%) |
Sep 04, 2014 | 5.596 | 5.691 | 5.513 | 5.552 | 34,105,284 | -0.13(-2.24%) |
Sep 03, 2014 | 5.723 | 5.745 | 5.562 | 5.680 | 51,543,448 | -0.01(-0.22%) |