Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 3.768 | 3.821 | 3.745 | 3.768 | 37,965,516 | -0.18(-4.57%) |
Jan 29, 2015 | 3.985 | 3.995 | 3.883 | 3.948 | 35,081,036 | -0.05(-1.24%) |
Jan 28, 2015 | 4.091 | 4.091 | 3.992 | 3.998 | 28,398,568 | -0.15(-3.53%) |
Jan 27, 2015 | 4.054 | 4.163 | 4.045 | 4.144 | 23,358,622 | +0.02(+0.60%) |
Jan 26, 2015 | 4.045 | 4.133 | 4.026 | 4.119 | 24,337,394 | +0.02(+0.61%) |
Jan 23, 2015 | 4.122 | 4.125 | 4.045 | 4.094 | 25,609,584 | -0.11(-2.66%) |
Jan 22, 2015 | 4.181 | 4.247 | 4.119 | 4.206 | 34,985,280 | +0.05(+1.27%) |
Jan 21, 2015 | 3.998 | 4.172 | 3.965 | 4.153 | 44,276,172 | +0.18(+4.62%) |
Jan 20, 2015 | 3.967 | 3.982 | 3.902 | 3.970 | 33,691,708 | -0.14(-3.40%) |
Jan 16, 2015 | 4.001 | 4.113 | 3.967 | 4.110 | 67,923,344 | +0.16(+4.18%) |
Jan 15, 2015 | 4.125 | 4.147 | 3.939 | 3.945 | 40,502,864 | -0.13(-3.28%) |
Jan 14, 2015 | 4.045 | 4.113 | 4.017 | 4.079 | 46,263,312 | +0.08(+1.94%) |
Jan 13, 2015 | 4.063 | 4.066 | 3.939 | 4.001 | 34,279,440 | +0.05(+1.18%) |
Jan 12, 2015 | 3.951 | 3.998 | 3.920 | 3.954 | 34,355,176 | -0.13(-3.27%) |
Jan 09, 2015 | 4.166 | 4.203 | 4.066 | 4.088 | 25,177,644 | -0.10(-2.45%) |
Jan 08, 2015 | 4.116 | 4.240 | 4.097 | 4.191 | 48,481,632 | +0.09(+2.28%) |
Jan 07, 2015 | 4.138 | 4.178 | 4.080 | 4.097 | 27,017,214 | +0.11(+2.81%) |
Jan 06, 2015 | 3.917 | 4.020 | 3.858 | 3.985 | 46,564,228 | +0.12(+3.22%) |
Jan 05, 2015 | 3.799 | 3.902 | 3.777 | 3.861 | 24,899,078 | -0.05(-1.19%) |
Jan 02, 2015 | 3.985 | 3.985 | 3.867 | 3.908 | 23,524,924 | -0.14(-3.38%) |
Dec 31, 2014 | 4.032 | 4.045 | 4.045 | 4.045 | 17,691,118 | -0.01(-0.23%) |
Dec 30, 2014 | 4.066 | 4.085 | 4.004 | 4.054 | 22,730,034 | +0.03(+0.69%) |
Dec 29, 2014 | 4.001 | 4.051 | 3.968 | 4.026 | 19,013,210 | +0.02(+0.54%) |
Dec 26, 2014 | 4.063 | 4.088 | 3.992 | 4.004 | 11,691,362 | -0.07(-1.68%) |
Dec 24, 2014 | 4.032 | 4.073 | 4.073 | 4.073 | 7,796,276 | +0.07(+1.63%) |
Dec 23, 2014 | 4.020 | 4.048 | 3.945 | 4.007 | 25,415,586 | -0.07(-1.68%) |
Dec 22, 2014 | 4.035 | 4.088 | 3.976 | 4.076 | 29,937,312 | +0.09(+2.26%) |
Dec 19, 2014 | 4.038 | 4.069 | 3.979 | 3.985 | 46,831,100 | +0.02(+0.55%) |
Dec 18, 2014 | 4.057 | 4.108 | 3.933 | 3.964 | 38,311,280 | +0.02(+0.63%) |
Dec 17, 2014 | 3.824 | 4.054 | 3.821 | 3.939 | 64,349,876 | +0.22(+6.03%) |
Dec 16, 2014 | 3.696 | 3.771 | 3.612 | 3.715 | 58,126,276 | -0.07(-1.81%) |
Dec 15, 2014 | 3.942 | 3.942 | 3.731 | 3.783 | 74,218,776 | -0.14(-3.57%) |
Dec 12, 2014 | 4.091 | 4.104 | 3.920 | 3.923 | 49,678,364 | -0.19(-4.61%) |
Dec 11, 2014 | 4.122 | 4.194 | 4.076 | 4.113 | 29,988,626 | -0.04(-0.90%) |
Dec 10, 2014 | 4.234 | 4.236 | 4.126 | 4.150 | 24,714,384 | -0.11(-2.55%) |
Dec 09, 2014 | 4.250 | 4.302 | 4.203 | 4.259 | 42,993,124 | +0.02(+0.44%) |
Dec 08, 2014 | 4.405 | 4.408 | 4.180 | 4.240 | 31,118,064 | -0.17(-3.94%) |
Dec 05, 2014 | 4.352 | 4.447 | 4.312 | 4.414 | 20,893,722 | +0.05(+1.07%) |
Dec 04, 2014 | 4.387 | 4.408 | 4.315 | 4.368 | 37,829,548 | -0.06(-1.33%) |
Dec 03, 2014 | 4.455 | 4.511 | 4.427 | 4.427 | 19,968,642 | +0.02(+0.35%) |
Dec 02, 2014 | 4.427 | 4.458 | 4.362 | 4.411 | 29,561,286 | -0.07(-1.46%) |
Dec 01, 2014 | 4.548 | 4.548 | 4.368 | 4.477 | 43,672,472 | -0.21(-4.38%) |
Nov 28, 2014 | 4.732 | 4.750 | 4.632 | 4.682 | 23,064,090 | -0.20(-4.08%) |
Nov 26, 2014 | 4.887 | 4.881 | 4.881 | 4.881 | 22,197,370 | +0.05(+0.96%) |
Nov 25, 2014 | 4.896 | 4.903 | 4.775 | 4.834 | 32,772,502 | +0.04(+0.91%) |
Nov 24, 2014 | 4.816 | 4.896 | 4.750 | 4.791 | 54,685,736 | -0.22(-4.35%) |
Nov 21, 2014 | 4.673 | 5.019 | 4.673 | 5.008 | 88,984,280 | +0.42(+9.15%) |
Nov 20, 2014 | 4.732 | 4.753 | 4.495 | 4.589 | 49,128,780 | +0.02(+0.34%) |
Nov 19, 2014 | 4.436 | 4.582 | 4.394 | 4.573 | 56,070,248 | +0.22(+5.07%) |
Nov 18, 2014 | 4.172 | 4.368 | 4.160 | 4.352 | 36,682,292 | +0.19(+4.63%) |
Nov 17, 2014 | 4.268 | 4.271 | 4.141 | 4.160 | 22,525,032 | -0.08(-1.98%) |
Nov 14, 2014 | 4.101 | 4.253 | 4.101 | 4.244 | 45,237,688 | +0.02(+0.44%) |
Nov 13, 2014 | 4.380 | 4.396 | 4.200 | 4.225 | 38,595,748 | -0.17(-3.89%) |
Nov 12, 2014 | 4.424 | 4.536 | 4.374 | 4.396 | 25,703,716 | +0.02(+0.35%) |
Nov 11, 2014 | 4.387 | 4.430 | 4.306 | 4.380 | 17,932,484 | -0.01(-0.14%) |
Nov 10, 2014 | 4.461 | 4.481 | 4.371 | 4.387 | 26,071,168 | +0.00(+0.07%) |
Nov 07, 2014 | 4.340 | 4.390 | 4.303 | 4.383 | 28,876,794 | +0.08(+1.88%) |
Nov 06, 2014 | 4.408 | 4.439 | 4.275 | 4.303 | 33,914,404 | -0.23(-5.14%) |
Nov 05, 2014 | 4.601 | 4.623 | 4.530 | 4.536 | 33,329,640 | -0.07(-1.62%) |
Nov 04, 2014 | 4.595 | 4.632 | 4.498 | 4.610 | 54,779,468 | +0.08(+1.78%) |
Nov 03, 2014 | 4.517 | 4.570 | 4.430 | 4.530 | 34,487,720 | -0.06(-1.29%) |
Oct 31, 2014 | 4.567 | 4.645 | 4.523 | 4.589 | 72,614,696 | +0.00(+0.07%) |
Oct 30, 2014 | 4.483 | 4.610 | 4.467 | 4.585 | 60,460,776 | +0.42(+10.07%) |
Oct 29, 2014 | 4.340 | 4.355 | 4.125 | 4.166 | 46,883,548 | -0.09(-2.12%) |
Oct 28, 2014 | 4.144 | 4.265 | 4.113 | 4.256 | 59,742,492 | +0.26(+6.45%) |
Oct 27, 2014 | 3.877 | 4.013 | 4.194 | 3.998 | 133,784,592 | -0.20(-4.67%) |
Oct 24, 2014 | 4.091 | 4.307 | 4.073 | 4.194 | 68,362,184 | +0.16(+4.09%) |
Oct 23, 2014 | 4.076 | 4.147 | 3.951 | 4.029 | 94,450,632 | -0.18(-4.28%) |
Oct 22, 2014 | 4.265 | 4.324 | 4.178 | 4.209 | 44,394,072 | -0.05(-1.10%) |
Oct 21, 2014 | 4.212 | 4.284 | 4.178 | 4.256 | 72,140,680 | -0.25(-5.59%) |
Oct 20, 2014 | 4.536 | 4.582 | 4.480 | 4.508 | 44,522,344 | -0.18(-3.78%) |
Oct 17, 2014 | 4.567 | 4.700 | 4.520 | 4.685 | 46,445,768 | +0.20(+4.36%) |
Oct 16, 2014 | 4.439 | 4.620 | 4.436 | 4.489 | 45,546,760 | -0.18(-3.86%) |
Oct 15, 2014 | 4.744 | 4.756 | 4.430 | 4.669 | 83,125,120 | -0.30(-6.12%) |
Oct 14, 2014 | 4.859 | 5.040 | 4.815 | 4.974 | 52,514,548 | +0.06(+1.27%) |
Oct 13, 2014 | 4.763 | 5.013 | 4.750 | 4.912 | 50,660,936 | +0.39(+8.74%) |
Oct 10, 2014 | 4.663 | 4.673 | 4.508 | 4.517 | 51,262,272 | -0.27(-5.65%) |
Oct 09, 2014 | 4.803 | 4.847 | 4.735 | 4.788 | 53,463,068 | +0.06(+1.32%) |
Oct 08, 2014 | 4.806 | 4.806 | 4.567 | 4.725 | 78,365,272 | -0.02(-0.33%) |
Oct 07, 2014 | 4.816 | 4.816 | 4.669 | 4.741 | 106,419,784 | +0.07(+1.60%) |
Oct 06, 2014 | 4.952 | 4.974 | 4.660 | 4.666 | 133,037,000 | +0.29(+6.53%) |
Oct 03, 2014 | 4.259 | 4.387 | 4.234 | 4.380 | 64,577,848 | +0.12(+2.92%) |
Oct 02, 2014 | 4.219 | 4.313 | 4.085 | 4.256 | 83,645,080 | +0.14(+3.32%) |
Oct 01, 2014 | 4.206 | 4.253 | 4.107 | 4.119 | 53,716,732 | -0.20(-4.54%) |
Sep 30, 2014 | 4.303 | 4.352 | 4.231 | 4.315 | 50,945,808 | -0.11(-2.53%) |
Sep 29, 2014 | 4.430 | 4.554 | 4.414 | 4.427 | 63,317,888 | -0.40(-8.37%) |
Sep 26, 2014 | 4.663 | 4.856 | 4.648 | 4.831 | 31,606,682 | +0.21(+4.44%) |
Sep 25, 2014 | 4.772 | 4.781 | 4.626 | 4.626 | 35,861,364 | -0.23(-4.74%) |
Sep 24, 2014 | 4.756 | 4.871 | 4.704 | 4.856 | 22,795,596 | +0.07(+1.56%) |
Sep 23, 2014 | 4.819 | 4.890 | 4.738 | 4.781 | 31,298,256 | -0.04(-0.90%) |
Sep 22, 2014 | 4.791 | 4.843 | 4.756 | 4.825 | 25,741,130 | -0.11(-2.27%) |
Sep 19, 2014 | 5.070 | 5.070 | 4.917 | 4.937 | 22,777,180 | -0.12(-2.46%) |
Sep 18, 2014 | 5.117 | 5.133 | 5.024 | 5.061 | 24,185,132 | -0.09(-1.81%) |
Sep 17, 2014 | 5.276 | 5.282 | 5.144 | 5.154 | 32,258,040 | -0.04(-0.84%) |
Sep 16, 2014 | 5.195 | 5.350 | 5.167 | 5.198 | 35,948,732 | +0.18(+3.59%) |
Sep 15, 2014 | 4.903 | 5.024 | 4.899 | 5.018 | 32,612,050 | +0.09(+1.77%) |
Sep 12, 2014 | 5.067 | 5.080 | 4.865 | 4.931 | 64,609,036 | -0.27(-5.20%) |
Sep 11, 2014 | 5.217 | 5.263 | 5.170 | 5.201 | 20,270,290 | -0.01(-0.12%) |
Sep 10, 2014 | 5.223 | 5.229 | 5.123 | 5.207 | 37,539,928 | -0.04(-0.77%) |
Sep 09, 2014 | 5.341 | 5.375 | 5.220 | 5.248 | 42,210,296 | -0.19(-3.43%) |
Sep 08, 2014 | 5.642 | 5.655 | 5.406 | 5.434 | 33,415,210 | -0.17(-3.10%) |
Sep 05, 2014 | 5.574 | 5.614 | 5.531 | 5.608 | 31,759,188 | +0.05(+0.95%) |
Sep 04, 2014 | 5.599 | 5.694 | 5.517 | 5.555 | 34,086,388 | -0.13(-2.24%) |
Sep 03, 2014 | 5.726 | 5.748 | 5.565 | 5.683 | 51,514,888 | -0.01(-0.22%) |
Sep 02, 2014 | 5.543 | 5.711 | 5.518 | 5.695 | 42,100,276 | +0.10(+1.78%) |
Aug 29, 2014 | 5.512 | 5.596 | 5.596 | 5.596 | 40,105,936 | +0.15(+2.74%) |
Aug 28, 2014 | 5.481 | 5.490 | 5.391 | 5.447 | 39,813,124 | -0.04(-0.68%) |
Aug 27, 2014 | 5.347 | 5.499 | 5.344 | 5.484 | 50,697,416 | +0.20(+3.70%) |
Aug 26, 2014 | 5.257 | 5.294 | 5.192 | 5.288 | 38,305,636 | +0.10(+1.86%) |
Aug 25, 2014 | 5.142 | 5.201 | 5.126 | 5.192 | 22,388,596 | +0.09(+1.77%) |
Aug 22, 2014 | 5.148 | 5.151 | 5.060 | 5.102 | 16,639,301 | -0.08(-1.56%) |
Aug 21, 2014 | 5.185 | 5.195 | 5.126 | 5.182 | 23,233,850 | +0.03(+0.54%) |
Aug 20, 2014 | 5.126 | 5.185 | 5.108 | 5.154 | 25,649,004 | +0.01(+0.18%) |
Aug 19, 2014 | 4.974 | 5.161 | 4.952 | 5.145 | 41,202,308 | +0.17(+3.44%) |
Aug 18, 2014 | 4.931 | 4.987 | 4.893 | 4.974 | 37,071,320 | +0.09(+1.91%) |
Aug 15, 2014 | 4.878 | 4.915 | 4.843 | 4.881 | 38,701,912 | +0.08(+1.75%) |
Aug 14, 2014 | 4.738 | 4.803 | 4.728 | 4.797 | 38,836,916 | +0.04(+0.85%) |
Aug 13, 2014 | 4.884 | 4.906 | 4.722 | 4.756 | 46,439,800 | -0.09(-1.92%) |
Aug 12, 2014 | 4.816 | 4.881 | 4.797 | 4.850 | 31,999,082 | +0.00(+0.06%) |
Aug 11, 2014 | 4.803 | 4.862 | 4.763 | 4.847 | 36,499,276 | +0.11(+2.30%) |
Aug 08, 2014 | 4.732 | 4.766 | 4.657 | 4.738 | 26,564,130 | -0.06(-1.17%) |
Aug 07, 2014 | 4.906 | 4.906 | 4.756 | 4.794 | 22,926,794 | -0.09(-1.78%) |
Aug 06, 2014 | 4.881 | 4.952 | 4.831 | 4.881 | 30,257,000 | -0.01(-0.25%) |
Aug 05, 2014 | 4.943 | 4.971 | 4.871 | 4.893 | 26,314,764 | +0.01(+0.25%) |
Aug 04, 2014 | 4.850 | 4.881 | 4.750 | 4.881 | 24,187,298 | +0.09(+1.82%) |
Aug 01, 2014 | 4.784 | 4.816 | 4.722 | 4.794 | 23,413,296 | +0.01(+0.13%) |
Jul 31, 2014 | 4.853 | 4.870 | 4.749 | 4.788 | 24,848,014 | -0.15(-3.02%) |
Jul 30, 2014 | 4.962 | 4.971 | 4.890 | 4.937 | 32,968,464 | -0.02(-0.50%) |
Jul 29, 2014 | 4.903 | 5.055 | 4.903 | 4.962 | 30,643,998 | +0.01(+0.25%) |
Jul 28, 2014 | 4.952 | 4.968 | 4.915 | 4.949 | 25,834,484 | -0.03(-0.62%) |
Jul 25, 2014 | 5.008 | 5.021 | 4.931 | 4.980 | 20,613,352 | -0.04(-0.74%) |
Jul 24, 2014 | 4.931 | 5.033 | 4.924 | 5.018 | 28,651,752 | +0.08(+1.57%) |
Jul 23, 2014 | 4.893 | 4.959 | 4.887 | 4.940 | 24,210,930 | -0.04(-0.75%) |
Jul 22, 2014 | 4.962 | 4.987 | 4.896 | 4.977 | 33,149,306 | +0.02(+0.50%) |
Jul 21, 2014 | 4.859 | 4.983 | 4.850 | 4.952 | 30,788,190 | +0.09(+1.85%) |
Jul 18, 2014 | 4.781 | 4.912 | 4.766 | 4.862 | 45,427,344 | +0.28(+6.11%) |
Jul 17, 2014 | 4.648 | 4.682 | 4.554 | 4.582 | 26,368,734 | -0.07(-1.60%) |
Jul 16, 2014 | 4.732 | 4.766 | 4.620 | 4.657 | 29,575,304 | -0.12(-2.60%) |
Jul 15, 2014 | 4.753 | 4.809 | 4.722 | 4.781 | 22,892,228 | +0.03(+0.72%) |
Jul 14, 2014 | 4.663 | 4.775 | 4.654 | 4.747 | 29,734,240 | +0.12(+2.69%) |
Jul 11, 2014 | 4.592 | 4.657 | 4.561 | 4.623 | 22,603,862 | +0.00(+0.07%) |
Jul 10, 2014 | 4.492 | 4.632 | 4.439 | 4.620 | 36,263,396 | +0.09(+1.92%) |
Jul 09, 2014 | 4.418 | 4.610 | 4.414 | 4.533 | 39,863,460 | +0.13(+2.89%) |
Jul 08, 2014 | 4.474 | 4.480 | 4.405 | 4.405 | 16,278,279 | -0.02(-0.42%) |
Jul 07, 2014 | 4.421 | 4.455 | 4.393 | 4.424 | 29,490,510 | -0.01(-0.28%) |
Jul 03, 2014 | 4.380 | 4.436 | 4.436 | 4.436 | 24,697,056 | +0.03(+0.78%) |
Jul 02, 2014 | 4.483 | 4.486 | 4.387 | 4.402 | 28,785,924 | -0.10(-2.14%) |
Jul 01, 2014 | 4.486 | 4.551 | 4.470 | 4.498 | 19,160,074 | +0.03(+0.63%) |
Jun 30, 2014 | 4.526 | 4.540 | 4.439 | 4.470 | 19,085,888 | -0.05(-1.03%) |
Jun 27, 2014 | 4.561 | 4.573 | 4.470 | 4.517 | 30,086,764 | -0.02(-0.41%) |
Jun 26, 2014 | 4.570 | 4.573 | 4.502 | 4.536 | 23,259,522 | -0.03(-0.61%) |
Jun 25, 2014 | 4.676 | 4.685 | 4.526 | 4.564 | 19,081,292 | -0.08(-1.74%) |
Jun 24, 2014 | 4.623 | 4.708 | 4.617 | 4.645 | 28,666,810 | -0.01(-0.13%) |
Jun 23, 2014 | 4.666 | 4.669 | 4.570 | 4.651 | 30,986,196 | +0.01(+0.20%) |
Jun 20, 2014 | 4.676 | 4.676 | 4.632 | 4.641 | 25,733,474 | -0.03(-0.60%) |
Jun 19, 2014 | 4.666 | 4.756 | 4.632 | 4.669 | 15,088,386 | -0.05(-1.12%) |
Jun 18, 2014 | 4.617 | 4.732 | 4.537 | 4.722 | 41,121,232 | +0.10(+2.22%) |
Jun 17, 2014 | 4.663 | 4.669 | 4.570 | 4.620 | 38,924,080 | -0.08(-1.78%) |
Jun 16, 2014 | 4.738 | 4.741 | 4.680 | 4.704 | 19,345,896 | -0.04(-0.92%) |
Jun 13, 2014 | 4.732 | 4.778 | 4.713 | 4.747 | 30,137,076 | +0.05(+1.06%) |
Jun 12, 2014 | 4.750 | 4.763 | 4.688 | 4.697 | 11,202,343 | -0.09(-1.88%) |
Jun 11, 2014 | 4.766 | 4.800 | 4.688 | 4.788 | 31,324,344 | +0.10(+2.12%) |
Jun 10, 2014 | 4.676 | 4.716 | 4.640 | 4.688 | 43,184,008 | +0.21(+4.72%) |
Jun 06, 2014 | 4.480 | 4.589 | 4.414 | 4.477 | 49,391,812 | +0.18(+4.14%) |
Jun 05, 2014 | 4.347 | 4.347 | 4.265 | 4.299 | 78,392,168 | +0.02(+0.53%) |
Jun 04, 2014 | 4.344 | 4.349 | 4.268 | 4.276 | 36,260,540 | -0.08(-1.88%) |
Jun 03, 2014 | 4.347 | 4.378 | 4.321 | 4.358 | 24,311,634 | +0.02(+0.39%) |
Jun 02, 2014 | 4.366 | 4.393 | 4.316 | 4.341 | 27,397,474 | -0.04(-0.90%) |
May 30, 2014 | 4.479 | 4.488 | 4.369 | 4.381 | 36,188,364 | -0.15(-3.37%) |
May 29, 2014 | 4.612 | 4.635 | 4.516 | 4.533 | 21,693,120 | -0.06(-1.23%) |
May 28, 2014 | 4.536 | 4.607 | 4.492 | 4.590 | 27,940,624 | +0.12(+2.59%) |
May 27, 2014 | 4.567 | 4.621 | 4.465 | 4.474 | 32,772,750 | -0.05(-1.19%) |
May 23, 2014 | 4.607 | 4.528 | 4.528 | 4.528 | 23,628,406 | -0.07(-1.60%) |
May 22, 2014 | 4.635 | 4.641 | 4.556 | 4.601 | 22,152,294 | -0.06(-1.21%) |
May 21, 2014 | 4.674 | 4.730 | 4.638 | 4.658 | 28,122,516 | -0.01(-0.12%) |
May 20, 2014 | 4.756 | 4.803 | 4.646 | 4.663 | 48,053,492 | -0.10(-2.14%) |
May 19, 2014 | 4.765 | 4.779 | 4.728 | 4.765 | 27,087,276 | -0.03(-0.53%) |
May 16, 2014 | 4.782 | 4.796 | 4.734 | 4.790 | 22,432,878 | +0.07(+1.56%) |
May 15, 2014 | 4.756 | 4.771 | 4.672 | 4.717 | 19,489,040 | -0.06(-1.18%) |
May 14, 2014 | 4.739 | 4.793 | 4.720 | 4.773 | 27,474,322 | +0.04(+0.84%) |
May 13, 2014 | 4.754 | 4.788 | 4.717 | 4.734 | 24,697,448 | -0.04(-0.83%) |
May 12, 2014 | 4.711 | 4.776 | 4.711 | 4.773 | 17,494,808 | +0.09(+1.87%) |
May 09, 2014 | 4.674 | 4.707 | 4.646 | 4.686 | 23,932,886 | -0.04(-0.78%) |
May 08, 2014 | 4.799 | 4.829 | 4.711 | 4.723 | 32,303,522 | -0.07(-1.42%) |
May 07, 2014 | 4.711 | 4.802 | 4.680 | 4.790 | 29,995,052 | +0.07(+1.44%) |
May 06, 2014 | 4.720 | 4.749 | 4.649 | 4.723 | 36,204,516 | -0.03(-0.65%) |
May 05, 2014 | 4.742 | 4.771 | 4.706 | 4.754 | 34,613,036 | +0.00(+0.06%) |
May 02, 2014 | 4.658 | 4.802 | 4.626 | 4.751 | 41,807,784 | +0.12(+2.50%) |
May 01, 2014 | 4.641 | 4.641 | 4.573 | 4.635 | 15,336,307 | +0.01(+0.24%) |
Apr 30, 2014 | 4.604 | 4.674 | 4.576 | 4.624 | 42,217,712 | -0.01(-0.30%) |
Apr 29, 2014 | 4.643 | 4.754 | 4.618 | 4.638 | 53,777,744 | -0.01(-0.30%) |
Apr 28, 2014 | 4.607 | 4.663 | 4.581 | 4.652 | 32,151,836 | +0.02(+0.49%) |
Apr 25, 2014 | 4.595 | 4.642 | 4.550 | 4.629 | 79,360,560 | -0.02(-0.37%) |
Apr 24, 2014 | 4.536 | 4.655 | 4.511 | 4.646 | 45,055,144 | +0.13(+2.88%) |
Apr 23, 2014 | 4.482 | 4.536 | 4.440 | 4.516 | 38,616,004 | +0.02(+0.38%) |
Apr 22, 2014 | 4.412 | 4.508 | 4.386 | 4.499 | 31,900,864 | +0.03(+0.57%) |
Apr 21, 2014 | 4.451 | 4.494 | 4.406 | 4.474 | 23,860,426 | +0.02(+0.44%) |
Apr 17, 2014 | 4.335 | 4.454 | 4.454 | 4.454 | 63,576,400 | +0.10(+2.27%) |
Apr 16, 2014 | 4.327 | 4.366 | 4.293 | 4.355 | 32,309,134 | +0.06(+1.52%) |
Apr 15, 2014 | 4.386 | 4.395 | 4.229 | 4.290 | 75,933,896 | -0.13(-3.00%) |
Apr 14, 2014 | 4.457 | 4.457 | 4.395 | 4.423 | 32,126,520 | -0.06(-1.39%) |
Apr 11, 2014 | 4.358 | 4.485 | 4.333 | 4.485 | 49,935,668 | +0.08(+1.86%) |
Apr 10, 2014 | 4.392 | 4.434 | 4.364 | 4.403 | 37,912,976 | +0.03(+0.71%) |
Apr 09, 2014 | 4.349 | 4.400 | 4.293 | 4.372 | 55,925,792 | -0.03(-0.64%) |
Apr 08, 2014 | 4.570 | 4.635 | 4.396 | 4.400 | 119,525,872 | -0.07(-1.46%) |
Apr 07, 2014 | 4.333 | 4.468 | 4.327 | 4.465 | 53,926,988 | +0.16(+3.81%) |
Apr 04, 2014 | 4.426 | 4.468 | 4.284 | 4.301 | 54,636,728 | +0.01(+0.33%) |
Apr 03, 2014 | 4.347 | 4.347 | 4.251 | 4.287 | 49,664,044 | -0.08(-1.88%) |
Apr 02, 2014 | 4.231 | 4.375 | 4.214 | 4.369 | 49,973,680 | +0.13(+3.14%) |
Apr 01, 2014 | 4.242 | 4.265 | 4.188 | 4.236 | 47,358,744 | +0.04(+0.87%) |
Mar 31, 2014 | 4.130 | 4.225 | 4.130 | 4.200 | 49,503,608 | +0.07(+1.64%) |
Mar 28, 2014 | 4.154 | 4.191 | 4.126 | 4.132 | 50,105,360 | -0.01(-0.20%) |
Mar 27, 2014 | 4.089 | 4.183 | 4.087 | 4.140 | 101,747,576 | +0.14(+3.46%) |
Mar 26, 2014 | 3.957 | 4.057 | 3.957 | 4.002 | 49,637,968 | +0.04(+1.00%) |
Mar 25, 2014 | 3.900 | 4.013 | 3.900 | 3.962 | 65,439,172 | +0.04(+1.08%) |
Mar 24, 2014 | 3.821 | 3.943 | 3.803 | 3.920 | 79,786,976 | +0.14(+3.74%) |
Mar 21, 2014 | 3.759 | 3.875 | 3.759 | 3.779 | 73,566,808 | -0.01(-0.37%) |
Mar 20, 2014 | 3.666 | 3.801 | 3.620 | 3.793 | 58,121,700 | +0.13(+3.55%) |
Mar 19, 2014 | 3.660 | 3.731 | 3.634 | 3.663 | 25,665,152 | +0.01(+0.15%) |
Mar 18, 2014 | 3.561 | 3.668 | 3.550 | 3.657 | 41,315,748 | +0.08(+2.21%) |
Mar 17, 2014 | 3.530 | 3.595 | 3.530 | 3.578 | 22,821,744 | +0.09(+2.59%) |
Mar 14, 2014 | 3.562 | 3.564 | 3.482 | 3.487 | 41,790,476 | -0.09(-2.60%) |
Mar 13, 2014 | 3.666 | 3.674 | 3.567 | 3.581 | 24,690,340 | -0.07(-1.78%) |
Mar 12, 2014 | 3.634 | 3.646 | 3.589 | 3.646 | 26,436,870 | -0.01(-0.39%) |
Mar 11, 2014 | 3.705 | 3.736 | 3.651 | 3.660 | 27,560,078 | +0.00(+0.08%) |
Mar 10, 2014 | 3.716 | 3.716 | 3.598 | 3.657 | 33,266,708 | -0.06(-1.75%) |
Mar 07, 2014 | 3.815 | 3.818 | 3.697 | 3.722 | 23,543,174 | -0.10(-2.73%) |
Mar 06, 2014 | 3.764 | 3.858 | 3.764 | 3.827 | 32,114,906 | +0.09(+2.42%) |
Mar 05, 2014 | 3.725 | 3.756 | 3.666 | 3.736 | 36,379,716 | +0.02(+0.61%) |
Mar 04, 2014 | 3.705 | 3.750 | 3.651 | 3.714 | 29,664,102 | +0.07(+1.86%) |
Mar 03, 2014 | 3.716 | 3.719 | 3.609 | 3.646 | 29,249,182 | -0.12(-3.15%) |
Feb 28, 2014 | 3.813 | 3.814 | 3.733 | 3.764 | 29,394,502 | -0.06(-1.55%) |
Feb 27, 2014 | 3.736 | 3.832 | 3.728 | 3.824 | 30,113,292 | +0.12(+3.12%) |
Feb 26, 2014 | 3.728 | 3.736 | 3.684 | 3.708 | 27,486,392 | -0.02(-0.61%) |
Feb 25, 2014 | 3.762 | 3.770 | 3.722 | 3.731 | 23,918,172 | -0.01(-0.30%) |
Feb 24, 2014 | 3.750 | 3.796 | 3.714 | 3.742 | 30,319,826 | +0.03(+0.76%) |
Feb 21, 2014 | 3.702 | 3.736 | 3.690 | 3.714 | 39,832,048 | +0.03(+0.77%) |
Feb 20, 2014 | 3.711 | 3.731 | 3.620 | 3.685 | 35,198,644 | +0.05(+1.40%) |
Feb 19, 2014 | 3.572 | 3.674 | 3.572 | 3.634 | 39,911,332 | -0.03(-0.70%) |
Feb 18, 2014 | 3.694 | 3.728 | 3.651 | 3.660 | 38,893,340 | -0.05(-1.45%) |
Feb 14, 2014 | 3.677 | 3.714 | 3.714 | 3.714 | 31,903,904 | +0.02(+0.46%) |
Feb 13, 2014 | 3.606 | 3.711 | 3.603 | 3.697 | 30,002,146 | +0.01(+0.38%) |
Feb 12, 2014 | 3.691 | 3.740 | 3.643 | 3.683 | 36,866,164 | -0.07(-1.81%) |
Feb 11, 2014 | 3.677 | 3.762 | 3.668 | 3.750 | 48,255,976 | +0.02(+0.53%) |
Feb 10, 2014 | 3.745 | 3.750 | 3.694 | 3.731 | 39,436,628 | -0.04(-1.05%) |
Feb 07, 2014 | 3.781 | 3.832 | 3.733 | 3.770 | 62,619,148 | -0.04(-1.11%) |
Feb 06, 2014 | 3.687 | 3.818 | 3.684 | 3.813 | 56,770,812 | +0.16(+4.25%) |
Feb 05, 2014 | 3.632 | 3.671 | 3.589 | 3.657 | 43,053,600 | -0.01(-0.15%) |
Feb 04, 2014 | 3.646 | 3.714 | 3.612 | 3.663 | 103,058,704 | +0.26(+7.64%) |