Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 4.715 | 4.732 | 4.602 | 4.611 | 31,053,102 | -0.14(-2.91%) |
Jan 29, 2015 | 4.638 | 4.775 | 4.617 | 4.749 | 24,507,400 | +0.11(+2.43%) |
Jan 28, 2015 | 4.770 | 4.789 | 4.633 | 4.636 | 28,398,876 | -0.08(-1.63%) |
Jan 27, 2015 | 4.873 | 4.878 | 4.703 | 4.713 | 37,268,968 | -0.24(-4.78%) |
Jan 26, 2015 | 4.950 | 4.974 | 4.919 | 4.949 | 13,873,186 | -0.02(-0.46%) |
Jan 23, 2015 | 4.962 | 4.980 | 4.921 | 4.972 | 12,539,546 | +0.01(+0.29%) |
Jan 22, 2015 | 4.883 | 4.971 | 4.833 | 4.957 | 16,631,746 | +0.08(+1.72%) |
Jan 21, 2015 | 4.780 | 4.885 | 4.746 | 4.873 | 15,076,727 | +0.07(+1.40%) |
Jan 20, 2015 | 4.825 | 4.852 | 4.746 | 4.806 | 14,610,928 | +0.01(+0.30%) |
Jan 16, 2015 | 4.698 | 4.792 | 4.684 | 4.792 | 18,901,860 | +0.09(+1.84%) |
Jan 15, 2015 | 4.773 | 4.801 | 4.703 | 4.705 | 19,675,012 | -0.03(-0.71%) |
Jan 14, 2015 | 4.669 | 4.753 | 4.657 | 4.739 | 16,168,222 | +0.02(+0.43%) |
Jan 13, 2015 | 4.763 | 4.859 | 4.686 | 4.719 | 24,650,812 | -0.01(-0.18%) |
Jan 12, 2015 | 4.799 | 4.800 | 4.684 | 4.727 | 19,862,020 | -0.06(-1.25%) |
Jan 09, 2015 | 4.785 | 4.823 | 4.719 | 4.787 | 21,820,994 | +0.02(+0.40%) |
Jan 08, 2015 | 4.648 | 4.797 | 4.645 | 4.768 | 29,551,740 | +0.17(+3.79%) |
Jan 07, 2015 | 4.641 | 4.681 | 4.581 | 4.594 | 33,511,610 | -0.01(-0.29%) |
Jan 06, 2015 | 4.758 | 4.763 | 4.602 | 4.607 | 20,594,110 | -0.14(-3.03%) |
Jan 05, 2015 | 4.833 | 4.847 | 4.729 | 4.751 | 20,610,304 | -0.08(-1.69%) |
Jan 02, 2015 | 4.833 | 4.869 | 4.756 | 4.833 | 11,838,184 | +0.02(+0.40%) |
Dec 31, 2014 | 4.897 | 4.813 | 4.813 | 4.813 | 17,317,750 | -0.08(-1.57%) |
Dec 30, 2014 | 4.902 | 4.926 | 4.883 | 4.890 | 11,674,892 | -0.05(-0.92%) |
Dec 29, 2014 | 4.929 | 4.969 | 4.905 | 4.936 | 8,676,694 | -0.01(-0.15%) |
Dec 26, 2014 | 4.938 | 4.969 | 4.926 | 4.943 | 5,482,114 | +0.00(+0.10%) |
Dec 24, 2014 | 4.969 | 4.938 | 4.938 | 4.938 | 4,753,165 | -0.02(-0.39%) |
Dec 23, 2014 | 5.027 | 5.051 | 4.951 | 4.957 | 11,379,867 | -0.03(-0.63%) |
Dec 22, 2014 | 4.897 | 4.989 | 4.881 | 4.989 | 15,513,525 | +0.09(+1.76%) |
Dec 19, 2014 | 4.888 | 4.921 | 4.842 | 4.902 | 33,899,176 | +0.05(+0.99%) |
Dec 18, 2014 | 4.895 | 4.953 | 4.809 | 4.854 | 23,464,486 | +0.02(+0.40%) |
Dec 17, 2014 | 4.739 | 4.842 | 4.585 | 4.835 | 35,988,992 | +0.19(+4.11%) |
Dec 16, 2014 | 4.693 | 4.768 | 4.643 | 4.644 | 19,295,184 | -0.05(-1.15%) |
Dec 15, 2014 | 4.768 | 4.854 | 4.684 | 4.698 | 26,522,994 | -0.01(-0.31%) |
Dec 12, 2014 | 4.799 | 4.842 | 4.708 | 4.713 | 33,755,188 | -0.15(-3.11%) |
Dec 11, 2014 | 4.895 | 4.929 | 4.854 | 4.864 | 14,126,210 | -0.00(-0.05%) |
Dec 10, 2014 | 4.962 | 4.981 | 4.860 | 4.866 | 21,318,040 | -0.11(-2.22%) |
Dec 09, 2014 | 4.962 | 4.989 | 4.888 | 4.977 | 24,935,010 | -0.02(-0.34%) |
Dec 08, 2014 | 5.051 | 5.102 | 4.953 | 4.993 | 23,645,904 | -0.06(-1.28%) |
Dec 05, 2014 | 5.032 | 5.085 | 5.029 | 5.058 | 17,253,302 | +0.03(+0.57%) |
Dec 04, 2014 | 5.068 | 5.087 | 4.996 | 5.029 | 19,434,938 | -0.05(-0.90%) |
Dec 03, 2014 | 4.972 | 5.078 | 4.957 | 5.075 | 29,622,104 | +0.13(+2.57%) |
Dec 02, 2014 | 4.936 | 4.969 | 4.890 | 4.948 | 25,612,350 | +0.01(+0.15%) |
Dec 01, 2014 | 5.013 | 5.042 | 4.933 | 4.941 | 19,791,432 | -0.09(-1.86%) |
Nov 28, 2014 | 5.039 | 5.063 | 4.994 | 5.034 | 12,999,375 | +0.01(+0.26%) |
Nov 26, 2014 | 4.909 | 5.021 | 5.021 | 5.021 | 22,833,188 | +0.08(+1.68%) |
Nov 25, 2014 | 4.931 | 4.974 | 4.921 | 4.938 | 19,810,844 | -0.00(-0.05%) |
Nov 24, 2014 | 4.921 | 4.962 | 4.902 | 4.941 | 14,162,962 | +0.03(+0.61%) |
Nov 21, 2014 | 4.926 | 4.933 | 4.869 | 4.911 | 20,720,656 | +0.03(+0.57%) |
Nov 20, 2014 | 4.770 | 4.888 | 4.756 | 4.883 | 23,010,742 | +0.08(+1.65%) |
Nov 19, 2014 | 4.825 | 4.840 | 4.753 | 4.804 | 25,023,542 | -0.02(-0.37%) |
Nov 18, 2014 | 4.712 | 4.834 | 4.700 | 4.822 | 21,728,076 | +0.11(+2.41%) |
Nov 17, 2014 | 4.709 | 4.760 | 4.678 | 4.708 | 16,599,584 | -0.02(-0.45%) |
Nov 14, 2014 | 4.678 | 4.731 | 4.632 | 4.730 | 16,758,063 | +0.06(+1.20%) |
Nov 13, 2014 | 4.714 | 4.721 | 4.635 | 4.674 | 23,560,784 | -0.02(-0.48%) |
Nov 12, 2014 | 4.712 | 4.724 | 4.633 | 4.696 | 21,328,052 | -0.03(-0.68%) |
Nov 11, 2014 | 4.757 | 4.784 | 4.687 | 4.729 | 22,273,790 | -0.06(-1.20%) |
Nov 10, 2014 | 4.726 | 4.817 | 4.714 | 4.786 | 30,665,442 | +0.05(+1.16%) |
Nov 07, 2014 | 4.889 | 4.945 | 4.683 | 4.731 | 47,142,836 | -0.10(-2.13%) |
Nov 06, 2014 | 4.822 | 4.841 | 4.748 | 4.834 | 41,197,508 | +0.02(+0.45%) |
Nov 05, 2014 | 4.841 | 4.842 | 4.776 | 4.812 | 35,099,388 | +0.00(+0.00%) |
Nov 04, 2014 | 4.781 | 4.829 | 4.702 | 4.812 | 37,667,904 | +0.06(+1.31%) |
Nov 03, 2014 | 4.779 | 4.796 | 4.726 | 4.750 | 32,286,054 | +0.08(+1.69%) |
Oct 31, 2014 | 4.571 | 4.674 | 4.547 | 4.671 | 26,806,108 | +0.20(+4.55%) |
Oct 30, 2014 | 4.485 | 4.504 | 4.411 | 4.468 | 17,804,956 | -0.03(-0.61%) |
Oct 29, 2014 | 4.506 | 4.533 | 4.456 | 4.496 | 17,604,390 | -0.03(-0.66%) |
Oct 28, 2014 | 4.408 | 4.531 | 4.403 | 4.525 | 20,139,106 | +0.11(+2.38%) |
Oct 27, 2014 | 4.415 | 4.437 | 4.418 | 4.420 | 15,175,200 | +0.00(+0.05%) |
Oct 24, 2014 | 4.399 | 4.444 | 4.371 | 4.418 | 21,978,390 | +0.05(+1.07%) |
Oct 23, 2014 | 4.351 | 4.403 | 4.320 | 4.371 | 22,428,976 | +0.09(+2.21%) |
Oct 22, 2014 | 4.372 | 4.387 | 4.277 | 4.277 | 25,047,784 | -0.10(-2.35%) |
Oct 21, 2014 | 4.231 | 4.384 | 4.219 | 4.380 | 36,718,712 | +0.18(+4.27%) |
Oct 20, 2014 | 4.164 | 4.237 | 4.136 | 4.200 | 20,950,414 | +0.04(+0.86%) |
Oct 17, 2014 | 4.222 | 4.271 | 4.148 | 4.164 | 30,404,592 | -0.01(-0.17%) |
Oct 16, 2014 | 4.095 | 4.191 | 4.086 | 4.172 | 36,718,596 | +0.00(+0.06%) |
Oct 15, 2014 | 4.047 | 4.191 | 4.020 | 4.169 | 42,293,700 | +0.06(+1.54%) |
Oct 14, 2014 | 4.069 | 4.219 | 4.045 | 4.106 | 39,385,476 | +0.09(+2.32%) |
Oct 13, 2014 | 4.054 | 4.136 | 4.009 | 4.013 | 41,582,588 | -0.01(-0.36%) |
Oct 10, 2014 | 4.248 | 4.262 | 4.026 | 4.027 | 72,301,632 | -0.25(-5.95%) |
Oct 09, 2014 | 4.346 | 4.350 | 4.246 | 4.282 | 32,100,246 | -0.08(-1.92%) |
Oct 08, 2014 | 4.282 | 4.387 | 4.248 | 4.365 | 27,207,758 | +0.08(+1.87%) |
Oct 07, 2014 | 4.313 | 4.354 | 4.280 | 4.285 | 31,571,328 | -0.05(-1.08%) |
Oct 06, 2014 | 4.375 | 4.411 | 4.303 | 4.332 | 20,813,934 | -0.03(-0.60%) |
Oct 03, 2014 | 4.375 | 4.435 | 4.358 | 4.358 | 25,008,266 | +0.01(+0.22%) |
Oct 02, 2014 | 4.360 | 4.382 | 4.248 | 4.348 | 30,221,968 | -0.02(-0.44%) |
Oct 01, 2014 | 4.418 | 4.449 | 4.356 | 4.368 | 36,703,860 | -0.04(-0.98%) |
Sep 30, 2014 | 4.408 | 4.442 | 4.358 | 4.411 | 28,989,094 | -0.02(-0.35%) |
Sep 29, 2014 | 4.399 | 4.458 | 4.357 | 4.426 | 21,808,696 | -0.01(-0.16%) |
Sep 26, 2014 | 4.439 | 4.468 | 4.420 | 4.433 | 25,222,556 | +0.01(+0.19%) |
Sep 25, 2014 | 4.518 | 4.530 | 4.418 | 4.425 | 31,209,724 | -0.10(-2.17%) |
Sep 24, 2014 | 4.494 | 4.537 | 4.490 | 4.523 | 16,690,214 | +0.03(+0.58%) |
Sep 23, 2014 | 4.492 | 4.547 | 4.475 | 4.497 | 20,512,030 | -0.02(-0.42%) |
Sep 22, 2014 | 4.654 | 4.654 | 4.511 | 4.516 | 23,159,876 | -0.05(-1.00%) |
Sep 19, 2014 | 4.662 | 4.666 | 4.559 | 4.561 | 62,885,592 | -0.09(-1.85%) |
Sep 18, 2014 | 4.607 | 4.652 | 4.592 | 4.647 | 22,965,456 | +0.07(+1.51%) |
Sep 17, 2014 | 4.564 | 4.621 | 4.542 | 4.578 | 18,152,776 | +0.00(+0.08%) |
Sep 16, 2014 | 4.497 | 4.600 | 4.482 | 4.574 | 22,999,996 | +0.07(+1.46%) |
Sep 15, 2014 | 4.585 | 4.592 | 4.490 | 4.509 | 30,761,754 | -0.06(-1.36%) |
Sep 12, 2014 | 4.669 | 4.669 | 4.565 | 4.571 | 27,455,080 | -0.07(-1.49%) |
Sep 11, 2014 | 4.654 | 4.671 | 4.590 | 4.640 | 26,219,310 | -0.05(-1.02%) |
Sep 10, 2014 | 4.698 | 4.706 | 4.644 | 4.688 | 18,026,590 | +0.02(+0.36%) |
Sep 09, 2014 | 4.709 | 4.741 | 4.666 | 4.671 | 20,767,832 | -0.06(-1.26%) |
Sep 08, 2014 | 4.769 | 4.779 | 4.712 | 4.731 | 33,390,144 | -0.04(-0.90%) |
Sep 05, 2014 | 4.784 | 4.805 | 4.743 | 4.774 | 26,541,028 | -0.01(-0.30%) |
Sep 04, 2014 | 4.698 | 4.817 | 4.695 | 4.788 | 51,433,988 | +0.08(+1.75%) |
Sep 03, 2014 | 4.686 | 4.721 | 4.654 | 4.706 | 27,133,068 | +0.05(+0.97%) |
Sep 02, 2014 | 4.662 | 4.662 | 4.621 | 4.660 | 20,145,088 | +0.01(+0.23%) |
Aug 29, 2014 | 4.652 | 4.650 | 4.650 | 4.650 | 21,744,758 | +0.01(+0.31%) |
Aug 28, 2014 | 4.588 | 4.645 | 4.576 | 4.635 | 18,792,896 | +0.04(+0.83%) |
Aug 27, 2014 | 4.621 | 4.656 | 4.590 | 4.597 | 19,134,684 | -0.05(-1.16%) |
Aug 26, 2014 | 4.580 | 4.659 | 4.564 | 4.651 | 28,197,736 | +0.08(+1.81%) |
Aug 25, 2014 | 4.580 | 4.611 | 4.559 | 4.568 | 16,039,720 | +0.01(+0.16%) |
Aug 22, 2014 | 4.554 | 4.600 | 4.525 | 4.561 | 26,272,000 | +0.00(+0.05%) |
Aug 21, 2014 | 4.590 | 4.614 | 4.556 | 4.559 | 28,527,920 | -0.04(-0.94%) |
Aug 20, 2014 | 4.614 | 4.635 | 4.591 | 4.602 | 23,160,496 | -0.03(-0.62%) |
Aug 19, 2014 | 4.595 | 4.654 | 4.583 | 4.631 | 25,962,108 | +0.04(+0.81%) |
Aug 18, 2014 | 4.551 | 4.596 | 4.505 | 4.594 | 29,843,216 | +0.06(+1.37%) |
Aug 15, 2014 | 4.489 | 4.551 | 4.453 | 4.532 | 38,861,808 | +0.06(+1.28%) |
Aug 14, 2014 | 4.541 | 4.541 | 4.455 | 4.475 | 26,889,042 | -0.05(-1.10%) |
Aug 13, 2014 | 4.505 | 4.563 | 4.477 | 4.525 | 26,952,456 | +0.03(+0.58%) |
Aug 12, 2014 | 4.496 | 4.522 | 4.448 | 4.498 | 31,107,418 | +0.00(+0.00%) |
Aug 11, 2014 | 4.527 | 4.546 | 4.486 | 4.498 | 36,198,752 | -0.02(-0.53%) |
Aug 08, 2014 | 4.336 | 4.546 | 4.336 | 4.522 | 93,972,352 | +0.37(+8.82%) |
Aug 07, 2014 | 4.234 | 4.272 | 4.127 | 4.156 | 42,834,868 | -0.04(-1.02%) |
Aug 06, 2014 | 4.175 | 4.251 | 4.144 | 4.198 | 23,471,618 | -0.00(-0.11%) |
Aug 05, 2014 | 4.189 | 4.265 | 4.153 | 4.203 | 31,336,772 | +0.00(+0.06%) |
Aug 04, 2014 | 4.206 | 4.241 | 4.179 | 4.201 | 25,308,976 | -0.01(-0.23%) |
Aug 01, 2014 | 4.165 | 4.234 | 4.151 | 4.210 | 23,096,210 | +0.05(+1.09%) |
Jul 31, 2014 | 4.251 | 4.284 | 4.157 | 4.165 | 42,146,748 | -0.14(-3.21%) |
Jul 30, 2014 | 4.258 | 4.315 | 4.246 | 4.303 | 25,859,208 | +0.07(+1.69%) |
Jul 29, 2014 | 4.220 | 4.289 | 4.217 | 4.232 | 22,895,656 | +0.01(+0.34%) |
Jul 28, 2014 | 4.253 | 4.253 | 4.145 | 4.217 | 34,700,024 | -0.02(-0.39%) |
Jul 25, 2014 | 4.296 | 4.306 | 4.227 | 4.234 | 27,954,498 | -0.08(-1.77%) |
Jul 24, 2014 | 4.327 | 4.339 | 4.279 | 4.310 | 26,740,526 | +0.01(+0.17%) |
Jul 23, 2014 | 4.398 | 4.401 | 4.298 | 4.303 | 31,128,170 | -0.09(-2.11%) |
Jul 22, 2014 | 4.448 | 4.472 | 4.386 | 4.396 | 31,386,490 | -0.02(-0.43%) |
Jul 21, 2014 | 4.372 | 4.446 | 4.372 | 4.415 | 25,529,436 | +0.03(+0.60%) |
Jul 18, 2014 | 4.498 | 4.534 | 4.382 | 4.389 | 59,647,052 | -0.20(-4.46%) |
Jul 17, 2014 | 4.553 | 4.641 | 4.553 | 4.594 | 34,007,976 | -0.01(-0.26%) |
Jul 16, 2014 | 4.629 | 4.665 | 4.579 | 4.605 | 33,583,924 | -0.00(-0.10%) |
Jul 15, 2014 | 4.598 | 4.622 | 4.567 | 4.610 | 41,529,736 | +0.02(+0.41%) |
Jul 14, 2014 | 4.553 | 4.603 | 4.536 | 4.591 | 28,581,164 | +0.06(+1.26%) |
Jul 11, 2014 | 4.529 | 4.548 | 4.513 | 4.534 | 20,085,198 | +0.01(+0.24%) |
Jul 10, 2014 | 4.463 | 4.544 | 4.427 | 4.523 | 27,971,796 | -0.02(-0.55%) |
Jul 09, 2014 | 4.453 | 4.567 | 4.420 | 4.548 | 40,719,448 | +0.13(+3.02%) |
Jul 08, 2014 | 4.439 | 4.458 | 4.372 | 4.415 | 23,312,450 | -0.04(-0.80%) |
Jul 07, 2014 | 4.494 | 4.496 | 4.444 | 4.451 | 13,377,198 | -0.04(-0.80%) |
Jul 03, 2014 | 4.406 | 4.486 | 4.486 | 4.486 | 14,378,987 | +0.04(+0.90%) |
Jul 02, 2014 | 4.446 | 4.465 | 4.420 | 4.447 | 18,815,650 | -0.02(-0.36%) |
Jul 01, 2014 | 4.408 | 4.488 | 4.394 | 4.463 | 33,649,704 | +0.05(+1.13%) |
Jun 30, 2014 | 4.358 | 4.425 | 4.358 | 4.413 | 18,907,500 | +0.04(+0.87%) |
Jun 27, 2014 | 4.365 | 4.401 | 4.339 | 4.375 | 31,807,952 | +0.00(+0.11%) |
Jun 26, 2014 | 4.429 | 4.432 | 4.356 | 4.370 | 26,985,216 | -0.06(-1.34%) |
Jun 25, 2014 | 4.396 | 4.432 | 4.356 | 4.429 | 22,545,776 | +0.05(+1.03%) |
Jun 24, 2014 | 4.446 | 4.482 | 4.365 | 4.384 | 28,937,890 | -0.07(-1.55%) |
Jun 23, 2014 | 4.446 | 4.455 | 4.394 | 4.453 | 43,482,364 | -0.05(-1.16%) |
Jun 20, 2014 | 4.567 | 4.583 | 4.470 | 4.505 | 37,094,108 | -0.05(-1.09%) |
Jun 19, 2014 | 4.577 | 4.601 | 4.522 | 4.555 | 49,850,512 | -0.11(-2.31%) |
Jun 18, 2014 | 4.655 | 4.684 | 4.613 | 4.663 | 22,639,588 | -0.00(-0.10%) |
Jun 17, 2014 | 4.641 | 4.686 | 4.617 | 4.667 | 16,553,503 | +0.03(+0.67%) |
Jun 16, 2014 | 4.629 | 4.667 | 4.596 | 4.636 | 20,858,566 | -0.01(-0.31%) |
Jun 13, 2014 | 4.694 | 4.696 | 4.605 | 4.651 | 23,933,248 | +0.00(+0.10%) |
Jun 12, 2014 | 4.617 | 4.667 | 4.577 | 4.646 | 35,388,464 | +0.03(+0.62%) |
Jun 11, 2014 | 4.541 | 4.628 | 4.541 | 4.617 | 27,933,020 | +0.06(+1.31%) |
Jun 10, 2014 | 4.517 | 4.579 | 4.498 | 4.558 | 22,836,608 | +0.03(+0.63%) |
Jun 06, 2014 | 4.534 | 4.569 | 4.517 | 4.529 | 16,916,598 | +0.02(+0.37%) |
Jun 05, 2014 | 4.501 | 4.527 | 4.475 | 4.513 | 19,796,478 | +0.02(+0.42%) |
Jun 04, 2014 | 4.477 | 4.527 | 4.475 | 4.494 | 16,901,350 | +0.00(+0.11%) |
Jun 03, 2014 | 4.517 | 4.522 | 4.429 | 4.489 | 25,456,152 | -0.02(-0.42%) |
Jun 02, 2014 | 4.536 | 4.565 | 4.470 | 4.508 | 19,052,542 | -0.01(-0.32%) |
May 30, 2014 | 4.510 | 4.534 | 4.486 | 4.522 | 25,116,540 | +0.01(+0.26%) |
May 29, 2014 | 4.515 | 4.553 | 4.501 | 4.510 | 18,044,212 | -0.01(-0.16%) |
May 28, 2014 | 4.496 | 4.546 | 4.453 | 4.517 | 23,598,388 | +0.04(+0.85%) |
May 27, 2014 | 4.427 | 4.479 | 4.413 | 4.479 | 22,017,228 | +0.08(+1.78%) |
May 23, 2014 | 4.384 | 4.401 | 4.401 | 4.401 | 19,185,988 | +0.04(+0.89%) |
May 22, 2014 | 4.332 | 4.384 | 4.332 | 4.362 | 9,693,495 | +0.02(+0.48%) |
May 21, 2014 | 4.358 | 4.395 | 4.314 | 4.341 | 22,737,166 | +0.00(+0.00%) |
May 20, 2014 | 4.394 | 4.406 | 4.320 | 4.341 | 26,842,308 | -0.05(-1.16%) |
May 19, 2014 | 4.300 | 4.416 | 4.281 | 4.392 | 37,992,924 | +0.14(+3.23%) |
May 16, 2014 | 4.231 | 4.286 | 4.231 | 4.255 | 29,964,050 | -0.01(-0.22%) |
May 15, 2014 | 4.279 | 4.302 | 4.222 | 4.264 | 34,349,944 | -0.02(-0.55%) |
May 14, 2014 | 4.333 | 4.350 | 4.286 | 4.288 | 22,605,356 | -0.04(-0.98%) |
May 13, 2014 | 4.343 | 4.414 | 4.317 | 4.331 | 23,325,528 | -0.07(-1.61%) |
May 12, 2014 | 4.286 | 4.411 | 4.283 | 4.402 | 31,612,592 | +0.13(+2.94%) |
May 09, 2014 | 4.250 | 4.291 | 4.196 | 4.276 | 56,932,708 | -0.11(-2.43%) |
May 08, 2014 | 4.312 | 4.452 | 4.291 | 4.383 | 45,565,136 | +0.05(+1.23%) |
May 07, 2014 | 4.324 | 4.364 | 4.281 | 4.330 | 31,006,116 | +0.01(+0.14%) |
May 06, 2014 | 4.456 | 4.494 | 4.312 | 4.324 | 43,626,260 | -0.09(-2.04%) |
May 05, 2014 | 4.362 | 4.447 | 4.357 | 4.414 | 25,246,050 | +0.05(+1.09%) |
May 02, 2014 | 4.421 | 4.421 | 4.340 | 4.366 | 16,501,125 | -0.03(-0.75%) |
May 01, 2014 | 4.442 | 4.452 | 4.364 | 4.400 | 20,892,466 | +0.02(+0.54%) |
Apr 30, 2014 | 4.421 | 4.426 | 4.366 | 4.376 | 32,236,518 | -0.05(-1.18%) |
Apr 29, 2014 | 4.435 | 4.444 | 4.378 | 4.428 | 18,047,206 | +0.01(+0.21%) |
Apr 28, 2014 | 4.473 | 4.497 | 4.364 | 4.418 | 23,925,804 | -0.02(-0.43%) |
Apr 25, 2014 | 4.554 | 4.596 | 4.430 | 4.437 | 33,091,970 | -0.13(-2.75%) |
Apr 24, 2014 | 4.554 | 4.610 | 4.554 | 4.563 | 41,295,324 | +0.04(+0.89%) |
Apr 23, 2014 | 4.478 | 4.535 | 4.471 | 4.523 | 27,524,022 | +0.05(+1.17%) |
Apr 22, 2014 | 4.440 | 4.499 | 4.416 | 4.471 | 26,864,806 | +0.04(+0.86%) |
Apr 21, 2014 | 4.400 | 4.445 | 4.371 | 4.433 | 12,346,515 | +0.04(+0.81%) |
Apr 17, 2014 | 4.364 | 4.397 | 4.397 | 4.397 | 16,201,112 | +0.02(+0.38%) |
Apr 16, 2014 | 4.392 | 4.397 | 4.325 | 4.381 | 24,733,256 | +0.01(+0.22%) |
Apr 15, 2014 | 4.345 | 4.395 | 4.302 | 4.371 | 32,115,990 | +0.03(+0.71%) |
Apr 14, 2014 | 4.321 | 4.357 | 4.293 | 4.340 | 30,618,460 | +0.05(+1.10%) |
Apr 11, 2014 | 4.321 | 4.388 | 4.236 | 4.293 | 37,261,296 | -0.06(-1.41%) |
Apr 10, 2014 | 4.445 | 4.506 | 4.340 | 4.355 | 39,152,548 | -0.11(-2.44%) |
Apr 09, 2014 | 4.490 | 4.527 | 4.428 | 4.463 | 44,493,252 | -0.00(-0.11%) |
Apr 08, 2014 | 4.314 | 4.480 | 4.307 | 4.468 | 49,523,188 | +0.15(+3.57%) |
Apr 07, 2014 | 4.302 | 4.397 | 4.279 | 4.314 | 45,111,724 | +0.01(+0.33%) |
Apr 04, 2014 | 4.461 | 4.487 | 4.280 | 4.300 | 38,835,840 | -0.14(-3.10%) |
Apr 03, 2014 | 4.400 | 4.545 | 4.397 | 4.437 | 63,224,160 | +0.05(+1.08%) |
Apr 02, 2014 | 4.418 | 4.428 | 4.371 | 4.390 | 25,309,088 | -0.03(-0.64%) |
Apr 01, 2014 | 4.378 | 4.471 | 4.326 | 4.418 | 69,186,384 | +0.18(+4.13%) |
Mar 31, 2014 | 4.248 | 4.286 | 4.218 | 4.243 | 28,850,152 | +0.00(+0.06%) |
Mar 28, 2014 | 4.208 | 4.267 | 4.196 | 4.241 | 42,085,564 | +0.03(+0.62%) |
Mar 27, 2014 | 4.262 | 4.298 | 4.166 | 4.215 | 56,772,032 | -0.06(-1.33%) |
Mar 26, 2014 | 4.411 | 4.494 | 4.234 | 4.272 | 58,782,096 | -0.10(-2.28%) |
Mar 25, 2014 | 4.418 | 4.423 | 4.338 | 4.371 | 32,085,448 | +0.00(+0.00%) |
Mar 24, 2014 | 4.395 | 4.430 | 4.307 | 4.371 | 32,299,056 | -0.02(-0.49%) |
Mar 21, 2014 | 4.437 | 4.473 | 4.373 | 4.392 | 59,738,200 | -0.01(-0.16%) |
Mar 20, 2014 | 4.373 | 4.437 | 4.355 | 4.400 | 20,216,660 | +0.00(+0.08%) |
Mar 19, 2014 | 4.355 | 4.480 | 4.343 | 4.396 | 38,638,652 | +0.07(+1.73%) |
Mar 18, 2014 | 4.238 | 4.350 | 4.219 | 4.321 | 30,988,118 | +0.10(+2.36%) |
Mar 17, 2014 | 4.234 | 4.264 | 4.217 | 4.222 | 31,602,796 | +0.00(+0.00%) |
Mar 14, 2014 | 4.160 | 4.260 | 4.160 | 4.222 | 48,545,300 | +0.02(+0.45%) |
Mar 13, 2014 | 4.350 | 4.366 | 4.182 | 4.203 | 40,644,404 | -0.14(-3.17%) |
Mar 12, 2014 | 4.307 | 4.366 | 4.291 | 4.340 | 25,259,404 | +0.01(+0.27%) |
Mar 11, 2014 | 4.307 | 4.366 | 4.293 | 4.328 | 31,362,432 | +0.04(+0.99%) |
Mar 10, 2014 | 4.336 | 4.355 | 4.267 | 4.286 | 31,749,034 | -0.06(-1.47%) |
Mar 07, 2014 | 4.373 | 4.381 | 4.315 | 4.350 | 28,328,122 | -0.00(-0.11%) |
Mar 06, 2014 | 4.423 | 4.447 | 4.347 | 4.355 | 30,615,568 | -0.06(-1.39%) |
Mar 05, 2014 | 4.373 | 4.418 | 4.355 | 4.416 | 25,421,086 | +0.04(+0.87%) |
Mar 04, 2014 | 4.355 | 4.407 | 4.347 | 4.378 | 27,472,008 | +0.05(+1.04%) |
Mar 03, 2014 | 4.257 | 4.333 | 4.219 | 4.333 | 39,670,936 | -0.02(-0.49%) |
Feb 28, 2014 | 4.359 | 4.402 | 4.293 | 4.355 | 33,945,676 | -0.03(-0.65%) |
Feb 27, 2014 | 4.433 | 4.478 | 4.371 | 4.383 | 41,024,188 | -0.05(-1.12%) |
Feb 26, 2014 | 4.430 | 4.497 | 4.418 | 4.433 | 38,042,520 | -0.01(-0.16%) |
Feb 25, 2014 | 4.454 | 4.473 | 4.392 | 4.440 | 25,560,494 | -0.02(-0.45%) |
Feb 24, 2014 | 4.394 | 4.493 | 4.367 | 4.460 | 42,729,428 | +0.06(+1.45%) |
Feb 21, 2014 | 4.422 | 4.479 | 4.368 | 4.396 | 47,811,252 | -0.03(-0.75%) |
Feb 20, 2014 | 4.288 | 4.438 | 4.281 | 4.429 | 42,182,248 | +0.15(+3.53%) |
Feb 19, 2014 | 4.222 | 4.316 | 4.203 | 4.278 | 47,734,140 | +0.06(+1.34%) |
Feb 18, 2014 | 4.226 | 4.241 | 4.186 | 4.222 | 45,467,520 | -0.00(-0.06%) |
Feb 14, 2014 | 4.057 | 4.224 | 4.224 | 4.224 | 86,658,144 | +0.13(+3.17%) |
Feb 13, 2014 | 4.068 | 4.118 | 3.998 | 4.094 | 95,699,888 | +0.15(+3.70%) |
Feb 12, 2014 | 3.844 | 3.913 | 3.844 | 3.948 | 78,356,784 | +0.12(+3.02%) |
Feb 11, 2014 | 3.776 | 3.842 | 3.757 | 3.833 | 24,948,764 | +0.08(+2.07%) |
Feb 10, 2014 | 3.738 | 3.804 | 3.735 | 3.755 | 34,374,092 | +0.01(+0.32%) |
Feb 07, 2014 | 3.698 | 3.748 | 3.665 | 3.743 | 16,680,692 | +0.05(+1.47%) |
Feb 06, 2014 | 3.646 | 3.698 | 3.642 | 3.689 | 17,778,618 | +0.05(+1.30%) |
Feb 05, 2014 | 3.649 | 3.660 | 3.613 | 3.642 | 22,739,914 | -0.03(-0.90%) |
Feb 04, 2014 | 3.651 | 3.682 | 3.632 | 3.675 | 29,753,278 | +0.02(+0.58%) |