Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 3.443 | 3.460 | 3.393 | 3.402 | 41,317,824 | +0.02(+0.74%) |
Jun 29, 2015 | 3.377 | 3.399 | 3.357 | 3.377 | 23,991,188 | -0.05(-1.45%) |
Jun 26, 2015 | 3.393 | 3.464 | 3.393 | 3.427 | 30,585,740 | +0.03(+1.01%) |
Jun 25, 2015 | 3.467 | 3.474 | 3.374 | 3.393 | 39,968,156 | -0.10(-2.76%) |
Jun 24, 2015 | 3.505 | 3.536 | 3.480 | 3.489 | 26,522,196 | -0.02(-0.44%) |
Jun 23, 2015 | 3.449 | 3.514 | 3.443 | 3.505 | 36,317,532 | +0.05(+1.35%) |
Jun 22, 2015 | 3.489 | 3.505 | 3.443 | 3.458 | 33,205,482 | +0.04(+1.18%) |
Jun 19, 2015 | 3.443 | 3.480 | 3.412 | 3.418 | 32,150,872 | -0.09(-2.65%) |
Jun 18, 2015 | 3.467 | 3.542 | 3.415 | 3.511 | 36,071,512 | +0.07(+2.08%) |
Jun 17, 2015 | 3.433 | 3.471 | 3.370 | 3.439 | 43,126,336 | -0.02(-0.63%) |
Jun 16, 2015 | 3.365 | 3.464 | 3.362 | 3.461 | 52,548,796 | +0.17(+5.19%) |
Jun 15, 2015 | 3.253 | 3.297 | 3.231 | 3.290 | 29,681,506 | -0.00(-0.09%) |
Jun 12, 2015 | 3.318 | 3.337 | 3.275 | 3.293 | 31,173,576 | -0.05(-1.40%) |
Jun 11, 2015 | 3.346 | 3.349 | 3.272 | 3.340 | 44,652,400 | +0.01(+0.19%) |
Jun 10, 2015 | 3.393 | 3.421 | 3.328 | 3.334 | 85,988,320 | +0.06(+1.80%) |
Jun 09, 2015 | 3.303 | 3.328 | 3.272 | 3.275 | 70,494,192 | -0.01(-0.38%) |
Jun 08, 2015 | 3.293 | 3.321 | 3.272 | 3.287 | 72,785,608 | +0.04(+1.15%) |
Jun 05, 2015 | 3.284 | 3.312 | 3.247 | 3.250 | 75,335,440 | -0.06(-1.78%) |
Jun 04, 2015 | 3.346 | 3.371 | 3.300 | 3.309 | 31,959,880 | -0.05(-1.39%) |
Jun 03, 2015 | 3.427 | 3.427 | 3.343 | 3.356 | 68,585,448 | -0.08(-2.26%) |
Jun 02, 2015 | 3.374 | 3.449 | 3.362 | 3.433 | 70,744,264 | +0.11(+3.37%) |
Jun 01, 2015 | 3.362 | 3.362 | 3.309 | 3.321 | 75,801,384 | -0.00(-0.09%) |
May 29, 2015 | 3.408 | 3.433 | 3.315 | 3.325 | 77,093,360 | -0.13(-3.78%) |
May 28, 2015 | 3.455 | 3.461 | 3.387 | 3.455 | 35,987,956 | -0.04(-1.24%) |
May 27, 2015 | 3.424 | 3.505 | 3.384 | 3.499 | 70,919,512 | +0.06(+1.72%) |
May 26, 2015 | 3.467 | 3.492 | 3.418 | 3.439 | 48,724,948 | -0.10(-2.72%) |
May 22, 2015 | 3.589 | 3.536 | 3.536 | 3.536 | 37,961,348 | -0.13(-3.48%) |
May 21, 2015 | 3.700 | 3.710 | 3.629 | 3.663 | 43,305,512 | -0.10(-2.64%) |
May 20, 2015 | 3.752 | 3.797 | 3.735 | 3.763 | 32,934,998 | -0.02(-0.57%) |
May 19, 2015 | 3.831 | 3.834 | 3.749 | 3.784 | 39,132,792 | -0.06(-1.62%) |
May 18, 2015 | 3.974 | 3.974 | 3.836 | 3.846 | 62,723,348 | -0.16(-4.11%) |
May 15, 2015 | 3.927 | 4.017 | 3.912 | 4.011 | 34,343,892 | +0.07(+1.89%) |
May 14, 2015 | 3.874 | 3.955 | 3.864 | 3.937 | 28,966,422 | +0.08(+2.18%) |
May 13, 2015 | 3.915 | 3.940 | 3.831 | 3.853 | 22,205,930 | -0.04(-1.04%) |
May 12, 2015 | 3.846 | 3.924 | 3.843 | 3.893 | 31,976,636 | +0.03(+0.72%) |
May 11, 2015 | 3.983 | 3.983 | 3.857 | 3.865 | 22,586,136 | -0.09(-2.28%) |
May 08, 2015 | 3.943 | 3.969 | 3.859 | 3.955 | 39,503,748 | +0.08(+2.17%) |
May 07, 2015 | 3.803 | 3.871 | 3.766 | 3.871 | 29,640,516 | +0.05(+1.30%) |
May 06, 2015 | 3.940 | 3.940 | 3.787 | 3.822 | 43,058,496 | -0.10(-2.46%) |
May 05, 2015 | 3.899 | 3.986 | 3.871 | 3.918 | 38,720,488 | -0.01(-0.24%) |
May 04, 2015 | 3.940 | 3.983 | 3.915 | 3.927 | 39,151,900 | -0.08(-1.94%) |
May 01, 2015 | 4.011 | 4.014 | 3.943 | 4.005 | 37,839,064 | +0.02(+0.55%) |
Apr 30, 2015 | 4.024 | 4.024 | 3.921 | 3.983 | 45,020,484 | -0.04(-0.93%) |
Apr 29, 2015 | 4.052 | 4.073 | 3.996 | 4.020 | 31,225,790 | -0.07(-1.67%) |
Apr 28, 2015 | 4.142 | 4.142 | 4.073 | 4.089 | 32,996,388 | +0.02(+0.61%) |
Apr 27, 2015 | 4.111 | 4.132 | 4.061 | 4.064 | 49,180,344 | -0.06(-1.51%) |
Apr 24, 2015 | 3.955 | 4.126 | 3.952 | 4.126 | 101,204,392 | +0.19(+4.73%) |
Apr 23, 2015 | 3.756 | 3.946 | 3.742 | 3.940 | 60,516,860 | +0.14(+3.68%) |
Apr 22, 2015 | 3.691 | 3.829 | 3.679 | 3.800 | 53,732,700 | +0.11(+2.95%) |
Apr 21, 2015 | 3.651 | 3.718 | 3.645 | 3.691 | 23,920,720 | +0.04(+1.02%) |
Apr 20, 2015 | 3.735 | 3.735 | 3.645 | 3.654 | 53,079,476 | -0.07(-1.75%) |
Apr 17, 2015 | 3.728 | 3.747 | 3.697 | 3.719 | 33,577,884 | -0.09(-2.44%) |
Apr 16, 2015 | 3.797 | 3.837 | 3.752 | 3.812 | 25,251,866 | +0.02(+0.66%) |
Apr 15, 2015 | 3.728 | 3.806 | 3.688 | 3.787 | 27,761,016 | +0.07(+2.01%) |
Apr 14, 2015 | 3.682 | 3.732 | 3.626 | 3.713 | 33,203,308 | +0.07(+1.96%) |
Apr 13, 2015 | 3.716 | 3.747 | 3.626 | 3.641 | 34,086,220 | -0.10(-2.58%) |
Apr 10, 2015 | 3.679 | 3.744 | 3.660 | 3.738 | 33,526,766 | +0.03(+0.75%) |
Apr 09, 2015 | 3.756 | 3.769 | 3.679 | 3.710 | 60,715,624 | -0.09(-2.29%) |
Apr 08, 2015 | 3.787 | 3.846 | 3.775 | 3.797 | 61,253,500 | +0.12(+3.21%) |
Apr 07, 2015 | 3.700 | 3.713 | 3.662 | 3.679 | 33,017,286 | -0.03(-0.92%) |
Apr 06, 2015 | 3.728 | 3.744 | 3.694 | 3.713 | 53,271,644 | +0.06(+1.53%) |
Apr 02, 2015 | 3.607 | 3.657 | 3.657 | 3.657 | 61,029,048 | +0.10(+2.79%) |
Apr 01, 2015 | 3.508 | 3.613 | 3.505 | 3.558 | 61,381,932 | +0.12(+3.53%) |
Mar 31, 2015 | 3.352 | 3.444 | 3.340 | 3.436 | 51,747,684 | +0.09(+2.60%) |
Mar 30, 2015 | 3.253 | 3.365 | 3.241 | 3.349 | 38,637,656 | +0.10(+3.06%) |
Mar 27, 2015 | 3.278 | 3.286 | 3.216 | 3.250 | 38,615,896 | -0.09(-2.61%) |
Mar 26, 2015 | 3.424 | 3.433 | 3.315 | 3.337 | 33,746,624 | -0.11(-3.07%) |
Mar 25, 2015 | 3.536 | 3.567 | 3.421 | 3.443 | 46,059,600 | -0.06(-1.77%) |
Mar 24, 2015 | 3.561 | 3.564 | 3.458 | 3.505 | 33,466,480 | +0.00(+0.09%) |
Mar 23, 2015 | 3.458 | 3.511 | 3.441 | 3.502 | 25,491,210 | +0.06(+1.62%) |
Mar 20, 2015 | 3.433 | 3.489 | 3.427 | 3.446 | 39,454,240 | +0.11(+3.16%) |
Mar 19, 2015 | 3.393 | 3.402 | 3.300 | 3.340 | 31,003,692 | -0.12(-3.41%) |
Mar 18, 2015 | 3.284 | 3.483 | 3.281 | 3.458 | 63,487,444 | +0.14(+4.12%) |
Mar 17, 2015 | 3.203 | 3.328 | 3.188 | 3.321 | 38,032,736 | +0.09(+2.89%) |
Mar 16, 2015 | 3.259 | 3.297 | 3.202 | 3.228 | 28,191,360 | +0.00(+0.00%) |
Mar 13, 2015 | 3.219 | 3.242 | 3.144 | 3.228 | 62,071,400 | -0.12(-3.62%) |
Mar 12, 2015 | 3.399 | 3.424 | 3.312 | 3.349 | 46,051,944 | +0.01(+0.28%) |
Mar 11, 2015 | 3.265 | 3.368 | 3.253 | 3.340 | 53,843,784 | +0.08(+2.38%) |
Mar 10, 2015 | 3.374 | 3.374 | 3.247 | 3.262 | 159,836,000 | -0.11(-3.23%) |
Mar 09, 2015 | 3.471 | 3.489 | 3.325 | 3.371 | 93,037,096 | -0.15(-4.32%) |
Mar 06, 2015 | 3.632 | 3.652 | 3.517 | 3.523 | 124,603,216 | -0.17(-4.55%) |
Mar 05, 2015 | 3.750 | 3.772 | 3.679 | 3.691 | 54,857,752 | -0.12(-3.18%) |
Mar 04, 2015 | 3.769 | 3.812 | 3.728 | 3.812 | 77,620,296 | -0.08(-2.08%) |
Mar 03, 2015 | 3.862 | 3.899 | 3.850 | 3.893 | 48,232,432 | +0.00(+0.00%) |
Mar 02, 2015 | 3.937 | 3.943 | 3.862 | 3.893 | 34,523,376 | -0.08(-1.96%) |
Feb 27, 2015 | 3.993 | 4.086 | 3.940 | 3.971 | 50,062,404 | +0.02(+0.55%) |
Feb 26, 2015 | 3.915 | 3.974 | 3.902 | 3.949 | 22,372,510 | -0.01(-0.24%) |
Feb 25, 2015 | 3.912 | 3.968 | 3.882 | 3.958 | 31,000,410 | -0.07(-1.62%) |
Feb 24, 2015 | 3.899 | 4.027 | 3.842 | 4.024 | 24,546,336 | +0.13(+3.27%) |
Feb 23, 2015 | 3.887 | 3.933 | 3.840 | 3.896 | 27,515,434 | +0.02(+0.56%) |
Feb 20, 2015 | 3.834 | 3.884 | 3.809 | 3.874 | 19,959,330 | +0.00(+0.08%) |
Feb 19, 2015 | 3.874 | 3.912 | 3.834 | 3.871 | 18,180,432 | -0.04(-1.11%) |
Feb 18, 2015 | 3.971 | 3.980 | 3.881 | 3.915 | 26,953,404 | -0.06(-1.49%) |
Feb 17, 2015 | 3.909 | 3.983 | 3.881 | 3.974 | 17,428,862 | +0.05(+1.27%) |
Feb 13, 2015 | 3.803 | 3.924 | 3.924 | 3.924 | 88,117,312 | +0.14(+3.78%) |
Feb 12, 2015 | 3.716 | 3.803 | 3.710 | 3.781 | 73,903,936 | +0.15(+4.02%) |
Feb 11, 2015 | 3.632 | 3.648 | 3.572 | 3.635 | 40,652,756 | -0.17(-4.57%) |
Feb 10, 2015 | 3.865 | 3.882 | 3.794 | 3.809 | 74,503,600 | -0.14(-3.62%) |
Feb 09, 2015 | 3.902 | 3.958 | 3.893 | 3.952 | 41,113,064 | +0.07(+1.84%) |
Feb 06, 2015 | 3.921 | 3.943 | 3.881 | 3.881 | 118,813,880 | -0.12(-3.10%) |
Feb 05, 2015 | 3.974 | 4.048 | 3.946 | 4.005 | 54,287,336 | -0.02(-0.39%) |
Feb 04, 2015 | 3.862 | 4.050 | 3.843 | 4.020 | 72,687,016 | +0.10(+2.45%) |
Feb 03, 2015 | 3.940 | 3.965 | 3.902 | 3.924 | 31,314,662 | +0.08(+2.02%) |
Feb 02, 2015 | 3.741 | 3.853 | 3.732 | 3.846 | 26,780,050 | +0.08(+2.15%) |
Jan 30, 2015 | 3.766 | 3.819 | 3.742 | 3.766 | 37,987,060 | -0.18(-4.57%) |
Jan 29, 2015 | 3.983 | 3.993 | 3.881 | 3.946 | 35,100,944 | -0.05(-1.24%) |
Jan 28, 2015 | 4.089 | 4.089 | 3.989 | 3.996 | 28,414,682 | -0.15(-3.53%) |
Jan 27, 2015 | 4.052 | 4.160 | 4.042 | 4.142 | 23,371,876 | +0.02(+0.60%) |
Jan 26, 2015 | 4.042 | 4.131 | 4.024 | 4.117 | 24,351,204 | +0.02(+0.61%) |
Jan 23, 2015 | 4.120 | 4.123 | 4.042 | 4.092 | 25,624,116 | -0.11(-2.66%) |
Jan 22, 2015 | 4.179 | 4.244 | 4.117 | 4.204 | 35,005,132 | +0.05(+1.27%) |
Jan 21, 2015 | 3.996 | 4.170 | 3.963 | 4.151 | 44,301,296 | +0.18(+4.62%) |
Jan 20, 2015 | 3.965 | 3.980 | 3.899 | 3.968 | 33,710,824 | -0.14(-3.40%) |
Jan 16, 2015 | 3.999 | 4.111 | 3.965 | 4.107 | 67,961,888 | +0.16(+4.18%) |
Jan 15, 2015 | 4.123 | 4.145 | 3.937 | 3.943 | 40,525,848 | -0.13(-3.28%) |
Jan 14, 2015 | 4.042 | 4.111 | 4.014 | 4.076 | 46,289,564 | +0.08(+1.94%) |
Jan 13, 2015 | 4.061 | 4.064 | 3.937 | 3.999 | 34,298,892 | +0.05(+1.18%) |
Jan 12, 2015 | 3.949 | 3.996 | 3.918 | 3.952 | 34,374,672 | -0.13(-3.27%) |
Jan 09, 2015 | 4.163 | 4.201 | 4.064 | 4.086 | 25,191,930 | -0.10(-2.45%) |
Jan 08, 2015 | 4.114 | 4.238 | 4.095 | 4.188 | 48,509,144 | +0.09(+2.28%) |
Jan 07, 2015 | 4.135 | 4.176 | 4.078 | 4.095 | 27,032,544 | +0.11(+2.81%) |
Jan 06, 2015 | 3.915 | 4.017 | 3.856 | 3.983 | 46,590,648 | +0.12(+3.22%) |
Jan 05, 2015 | 3.797 | 3.899 | 3.775 | 3.859 | 24,913,208 | -0.05(-1.19%) |
Jan 02, 2015 | 3.983 | 3.983 | 3.865 | 3.906 | 23,538,274 | -0.14(-3.38%) |
Dec 31, 2014 | 4.030 | 4.042 | 4.042 | 4.042 | 17,701,156 | -0.01(-0.23%) |
Dec 30, 2014 | 4.064 | 4.083 | 4.002 | 4.052 | 22,742,932 | +0.03(+0.70%) |
Dec 29, 2014 | 3.999 | 4.048 | 3.966 | 4.024 | 19,024,000 | +0.02(+0.54%) |
Dec 26, 2014 | 4.061 | 4.086 | 3.989 | 4.002 | 11,697,997 | -0.07(-1.68%) |
Dec 24, 2014 | 4.030 | 4.070 | 4.070 | 4.070 | 7,800,700 | +0.07(+1.63%) |
Dec 23, 2014 | 4.017 | 4.045 | 3.943 | 4.005 | 25,430,008 | -0.07(-1.68%) |
Dec 22, 2014 | 4.033 | 4.086 | 3.974 | 4.073 | 29,954,300 | +0.09(+2.26%) |
Dec 19, 2014 | 4.036 | 4.067 | 3.977 | 3.983 | 46,857,672 | +0.02(+0.55%) |
Dec 18, 2014 | 4.055 | 4.106 | 3.930 | 3.961 | 38,333,020 | +0.02(+0.63%) |
Dec 17, 2014 | 3.822 | 4.052 | 3.819 | 3.937 | 64,386,392 | +0.22(+6.03%) |
Dec 16, 2014 | 3.694 | 3.769 | 3.610 | 3.713 | 58,159,260 | -0.07(-1.81%) |
Dec 15, 2014 | 3.940 | 3.940 | 3.728 | 3.781 | 74,260,896 | -0.14(-3.57%) |
Dec 12, 2014 | 4.089 | 4.101 | 3.918 | 3.921 | 49,706,556 | -0.19(-4.61%) |
Dec 11, 2014 | 4.120 | 4.191 | 4.073 | 4.111 | 30,005,642 | -0.04(-0.90%) |
Dec 10, 2014 | 4.232 | 4.233 | 4.123 | 4.148 | 24,728,408 | -0.11(-2.55%) |
Dec 09, 2014 | 4.247 | 4.300 | 4.201 | 4.257 | 43,017,520 | +0.02(+0.44%) |
Dec 08, 2014 | 4.403 | 4.406 | 4.177 | 4.238 | 31,135,722 | -0.17(-3.94%) |
Dec 05, 2014 | 4.350 | 4.445 | 4.309 | 4.412 | 20,905,578 | +0.05(+1.07%) |
Dec 04, 2014 | 4.384 | 4.406 | 4.313 | 4.365 | 37,851,016 | -0.06(-1.33%) |
Dec 03, 2014 | 4.452 | 4.508 | 4.424 | 4.424 | 19,979,974 | +0.02(+0.35%) |
Dec 02, 2014 | 4.424 | 4.455 | 4.359 | 4.409 | 29,578,060 | -0.07(-1.46%) |
Dec 01, 2014 | 4.546 | 4.546 | 4.365 | 4.474 | 43,697,256 | -0.21(-4.38%) |
Nov 28, 2014 | 4.729 | 4.748 | 4.629 | 4.679 | 23,077,178 | -0.20(-4.08%) |
Nov 26, 2014 | 4.884 | 4.878 | 4.878 | 4.878 | 22,209,966 | +0.05(+0.96%) |
Nov 25, 2014 | 4.894 | 4.900 | 4.772 | 4.831 | 32,791,098 | +0.04(+0.91%) |
Nov 24, 2014 | 4.813 | 4.894 | 4.748 | 4.788 | 54,716,768 | -0.22(-4.35%) |
Nov 21, 2014 | 4.670 | 5.016 | 4.670 | 5.005 | 89,034,776 | +0.42(+9.15%) |
Nov 20, 2014 | 4.729 | 4.751 | 4.493 | 4.586 | 49,156,660 | +0.02(+0.34%) |
Nov 19, 2014 | 4.434 | 4.580 | 4.392 | 4.570 | 56,102,064 | +0.22(+5.07%) |
Nov 18, 2014 | 4.170 | 4.365 | 4.157 | 4.350 | 36,703,104 | +0.19(+4.63%) |
Nov 17, 2014 | 4.266 | 4.269 | 4.139 | 4.157 | 22,537,814 | -0.08(-1.98%) |
Nov 14, 2014 | 4.098 | 4.250 | 4.098 | 4.241 | 45,263,360 | +0.02(+0.44%) |
Nov 13, 2014 | 4.378 | 4.393 | 4.198 | 4.222 | 38,617,648 | -0.17(-3.89%) |
Nov 12, 2014 | 4.421 | 4.533 | 4.372 | 4.393 | 25,718,302 | +0.02(+0.35%) |
Nov 11, 2014 | 4.384 | 4.428 | 4.303 | 4.378 | 17,942,660 | -0.01(-0.14%) |
Nov 10, 2014 | 4.459 | 4.479 | 4.368 | 4.384 | 26,085,962 | +0.00(+0.07%) |
Nov 07, 2014 | 4.337 | 4.387 | 4.300 | 4.381 | 28,893,182 | +0.08(+1.88%) |
Nov 06, 2014 | 4.406 | 4.437 | 4.272 | 4.300 | 33,933,648 | -0.23(-5.14%) |
Nov 05, 2014 | 4.598 | 4.620 | 4.527 | 4.533 | 33,348,554 | -0.07(-1.62%) |
Nov 04, 2014 | 4.592 | 4.629 | 4.496 | 4.608 | 54,810,556 | +0.08(+1.78%) |
Nov 03, 2014 | 4.515 | 4.567 | 4.428 | 4.527 | 34,507,292 | -0.06(-1.29%) |
Oct 31, 2014 | 4.564 | 4.642 | 4.521 | 4.586 | 72,655,904 | +0.00(+0.07%) |
Oct 30, 2014 | 4.480 | 4.608 | 4.465 | 4.583 | 60,495,084 | +0.42(+10.07%) |
Oct 29, 2014 | 4.337 | 4.353 | 4.123 | 4.163 | 46,910,152 | -0.09(-2.12%) |
Oct 28, 2014 | 4.142 | 4.263 | 4.111 | 4.254 | 59,776,392 | +0.26(+6.45%) |
Oct 27, 2014 | 3.874 | 4.011 | 4.191 | 3.996 | 133,860,512 | -0.20(-4.67%) |
Oct 24, 2014 | 4.089 | 4.305 | 4.070 | 4.191 | 68,400,976 | +0.16(+4.09%) |
Oct 23, 2014 | 4.073 | 4.145 | 3.949 | 4.027 | 94,504,232 | -0.18(-4.28%) |
Oct 22, 2014 | 4.263 | 4.322 | 4.176 | 4.207 | 44,419,264 | -0.05(-1.10%) |
Oct 21, 2014 | 4.210 | 4.281 | 4.176 | 4.254 | 72,181,624 | -0.25(-5.59%) |
Oct 20, 2014 | 4.533 | 4.580 | 4.477 | 4.505 | 44,547,612 | -0.18(-3.78%) |
Oct 17, 2014 | 4.564 | 4.698 | 4.518 | 4.682 | 46,472,124 | +0.20(+4.36%) |
Oct 16, 2014 | 4.437 | 4.617 | 4.434 | 4.487 | 45,572,604 | -0.18(-3.86%) |
Oct 15, 2014 | 4.741 | 4.754 | 4.428 | 4.667 | 83,172,288 | -0.30(-6.13%) |
Oct 14, 2014 | 4.856 | 5.037 | 4.812 | 4.971 | 52,544,348 | +0.06(+1.27%) |
Oct 13, 2014 | 4.760 | 5.010 | 4.748 | 4.909 | 50,689,684 | +0.39(+8.74%) |
Oct 10, 2014 | 4.661 | 4.670 | 4.505 | 4.515 | 51,291,364 | -0.27(-5.65%) |
Oct 09, 2014 | 4.800 | 4.844 | 4.732 | 4.785 | 53,493,404 | +0.06(+1.32%) |
Oct 08, 2014 | 4.803 | 4.803 | 4.564 | 4.723 | 78,409,744 | -0.02(-0.33%) |
Oct 07, 2014 | 4.813 | 4.813 | 4.667 | 4.738 | 106,480,168 | +0.07(+1.60%) |
Oct 06, 2014 | 4.949 | 4.971 | 4.657 | 4.664 | 133,112,488 | +0.29(+6.53%) |
Oct 03, 2014 | 4.257 | 4.384 | 4.232 | 4.378 | 64,614,492 | +0.12(+2.92%) |
Oct 02, 2014 | 4.216 | 4.311 | 4.083 | 4.254 | 83,692,544 | +0.14(+3.32%) |
Oct 01, 2014 | 4.204 | 4.250 | 4.104 | 4.117 | 53,747,212 | -0.20(-4.54%) |
Sep 30, 2014 | 4.300 | 4.350 | 4.229 | 4.313 | 50,974,720 | -0.11(-2.53%) |
Sep 29, 2014 | 4.428 | 4.552 | 4.412 | 4.424 | 63,353,816 | -0.40(-8.37%) |
Sep 26, 2014 | 4.661 | 4.853 | 4.645 | 4.828 | 31,624,618 | +0.21(+4.44%) |
Sep 25, 2014 | 4.769 | 4.779 | 4.623 | 4.623 | 35,881,712 | -0.23(-4.74%) |
Sep 24, 2014 | 4.754 | 4.869 | 4.701 | 4.853 | 22,808,532 | +0.07(+1.56%) |
Sep 23, 2014 | 4.816 | 4.887 | 4.735 | 4.779 | 31,316,016 | -0.04(-0.90%) |
Sep 22, 2014 | 4.788 | 4.841 | 4.754 | 4.822 | 25,755,736 | -0.11(-2.27%) |
Sep 19, 2014 | 5.068 | 5.068 | 4.914 | 4.934 | 22,790,106 | -0.12(-2.46%) |
Sep 18, 2014 | 5.114 | 5.130 | 5.021 | 5.058 | 24,198,856 | -0.09(-1.81%) |
Sep 17, 2014 | 5.273 | 5.279 | 5.141 | 5.151 | 32,276,346 | -0.04(-0.84%) |
Sep 16, 2014 | 5.192 | 5.347 | 5.164 | 5.195 | 35,969,132 | +0.18(+3.59%) |
Sep 15, 2014 | 4.900 | 5.021 | 4.897 | 5.015 | 32,630,556 | +0.09(+1.77%) |
Sep 12, 2014 | 5.064 | 5.077 | 4.862 | 4.928 | 64,645,700 | -0.27(-5.20%) |
Sep 11, 2014 | 5.214 | 5.260 | 5.167 | 5.198 | 20,281,792 | -0.01(-0.12%) |
Sep 10, 2014 | 5.220 | 5.226 | 5.120 | 5.204 | 37,561,232 | -0.04(-0.77%) |
Sep 09, 2014 | 5.338 | 5.372 | 5.217 | 5.245 | 42,234,248 | -0.19(-3.43%) |
Sep 08, 2014 | 5.639 | 5.652 | 5.403 | 5.431 | 33,434,172 | -0.17(-3.10%) |
Sep 05, 2014 | 5.571 | 5.611 | 5.527 | 5.605 | 31,777,210 | +0.05(+0.95%) |
Sep 04, 2014 | 5.596 | 5.691 | 5.513 | 5.552 | 34,105,732 | -0.13(-2.24%) |
Sep 03, 2014 | 5.723 | 5.745 | 5.562 | 5.680 | 51,544,120 | -0.01(-0.22%) |
Sep 02, 2014 | 5.540 | 5.708 | 5.515 | 5.692 | 42,124,168 | +0.10(+1.78%) |
Aug 29, 2014 | 5.509 | 5.593 | 5.593 | 5.593 | 40,128,692 | +0.15(+2.74%) |
Aug 28, 2014 | 5.478 | 5.487 | 5.388 | 5.444 | 39,835,716 | -0.04(-0.68%) |
Aug 27, 2014 | 5.344 | 5.496 | 5.341 | 5.481 | 50,726,184 | +0.20(+3.70%) |
Aug 26, 2014 | 5.254 | 5.291 | 5.189 | 5.285 | 38,327,372 | +0.10(+1.86%) |
Aug 25, 2014 | 5.139 | 5.198 | 5.123 | 5.189 | 22,401,300 | +0.09(+1.77%) |
Aug 22, 2014 | 5.145 | 5.148 | 5.057 | 5.099 | 16,648,743 | -0.08(-1.56%) |
Aug 21, 2014 | 5.183 | 5.192 | 5.123 | 5.179 | 23,247,034 | +0.03(+0.54%) |
Aug 20, 2014 | 5.123 | 5.183 | 5.105 | 5.151 | 25,663,558 | +0.01(+0.18%) |
Aug 19, 2014 | 4.971 | 5.158 | 4.949 | 5.142 | 41,225,688 | +0.17(+3.44%) |
Aug 18, 2014 | 4.928 | 4.984 | 4.890 | 4.971 | 37,092,356 | +0.09(+1.91%) |
Aug 15, 2014 | 4.875 | 4.912 | 4.841 | 4.878 | 38,723,872 | +0.08(+1.75%) |
Aug 14, 2014 | 4.735 | 4.800 | 4.726 | 4.794 | 38,858,952 | +0.04(+0.85%) |
Aug 13, 2014 | 4.881 | 4.903 | 4.720 | 4.754 | 46,466,156 | -0.09(-1.92%) |
Aug 12, 2014 | 4.813 | 4.878 | 4.794 | 4.847 | 32,017,240 | +0.00(+0.06%) |
Aug 11, 2014 | 4.800 | 4.859 | 4.760 | 4.844 | 36,519,988 | +0.11(+2.30%) |
Aug 08, 2014 | 4.729 | 4.763 | 4.654 | 4.735 | 26,579,204 | -0.06(-1.17%) |
Aug 07, 2014 | 4.903 | 4.903 | 4.754 | 4.791 | 22,939,804 | -0.09(-1.78%) |
Aug 06, 2014 | 4.878 | 4.949 | 4.828 | 4.878 | 30,274,170 | -0.01(-0.25%) |
Aug 05, 2014 | 4.940 | 4.968 | 4.869 | 4.890 | 26,329,696 | +0.01(+0.25%) |
Aug 04, 2014 | 4.847 | 4.878 | 4.748 | 4.878 | 24,201,022 | +0.09(+1.82%) |
Aug 01, 2014 | 4.782 | 4.813 | 4.720 | 4.791 | 23,426,582 | +0.01(+0.13%) |
Jul 31, 2014 | 4.850 | 4.867 | 4.746 | 4.785 | 24,862,114 | -0.15(-3.02%) |
Jul 30, 2014 | 4.959 | 4.968 | 4.887 | 4.934 | 32,987,172 | -0.02(-0.50%) |
Jul 29, 2014 | 4.900 | 5.052 | 4.900 | 4.959 | 30,661,388 | +0.01(+0.25%) |
Jul 28, 2014 | 4.949 | 4.965 | 4.912 | 4.946 | 25,849,144 | -0.03(-0.62%) |
Jul 25, 2014 | 5.005 | 5.018 | 4.928 | 4.977 | 20,625,050 | -0.04(-0.74%) |
Jul 24, 2014 | 4.928 | 5.030 | 4.922 | 5.015 | 28,668,010 | +0.08(+1.57%) |
Jul 23, 2014 | 4.890 | 4.956 | 4.884 | 4.937 | 24,224,670 | -0.04(-0.75%) |
Jul 22, 2014 | 4.959 | 4.984 | 4.894 | 4.974 | 33,168,118 | +0.02(+0.50%) |
Jul 21, 2014 | 4.856 | 4.981 | 4.847 | 4.949 | 30,805,662 | +0.09(+1.85%) |
Jul 18, 2014 | 4.779 | 4.909 | 4.763 | 4.859 | 45,453,120 | +0.28(+6.11%) |
Jul 17, 2014 | 4.645 | 4.679 | 4.552 | 4.580 | 26,383,696 | -0.07(-1.60%) |
Jul 16, 2014 | 4.729 | 4.763 | 4.617 | 4.654 | 29,592,086 | -0.12(-2.60%) |
Jul 15, 2014 | 4.751 | 4.807 | 4.720 | 4.779 | 22,905,218 | +0.03(+0.72%) |
Jul 14, 2014 | 4.661 | 4.772 | 4.651 | 4.744 | 29,751,114 | +0.12(+2.69%) |
Jul 11, 2014 | 4.589 | 4.654 | 4.558 | 4.620 | 22,616,690 | +0.00(+0.07%) |
Jul 10, 2014 | 4.490 | 4.629 | 4.437 | 4.617 | 36,283,972 | +0.09(+1.92%) |
Jul 09, 2014 | 4.415 | 4.608 | 4.412 | 4.530 | 39,886,084 | +0.13(+2.89%) |
Jul 08, 2014 | 4.471 | 4.477 | 4.403 | 4.403 | 16,287,517 | -0.02(-0.42%) |
Jul 07, 2014 | 4.418 | 4.452 | 4.390 | 4.421 | 29,507,244 | -0.01(-0.28%) |
Jul 03, 2014 | 4.378 | 4.434 | 4.434 | 4.434 | 24,711,070 | +0.03(+0.78%) |
Jul 02, 2014 | 4.480 | 4.483 | 4.384 | 4.400 | 28,802,258 | -0.10(-2.14%) |