Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 2.109 | 2.170 | 2.067 | 2.141 | 83,753,872 | +0.03(+1.35%) |
Mar 30, 2015 | 2.036 | 2.123 | 2.031 | 2.113 | 72,698,176 | +0.08(+4.03%) |
Mar 27, 2015 | 2.042 | 2.081 | 1.995 | 2.031 | 86,086,112 | -0.03(-1.55%) |
Mar 26, 2015 | 2.173 | 2.198 | 2.049 | 2.063 | 127,062,088 | -0.09(-3.98%) |
Mar 25, 2015 | 2.141 | 2.181 | 2.113 | 2.148 | 158,642,896 | +0.05(+2.55%) |
Mar 24, 2015 | 2.113 | 2.131 | 2.063 | 2.095 | 90,392,712 | +0.02(+0.86%) |
Mar 23, 2015 | 2.034 | 2.099 | 2.031 | 2.077 | 103,991,608 | +0.09(+4.29%) |
Mar 20, 2015 | 1.935 | 2.002 | 1.924 | 1.992 | 86,340,312 | +0.12(+6.27%) |
Mar 19, 2015 | 1.963 | 1.974 | 1.867 | 1.874 | 97,479,904 | -0.14(-7.07%) |
Mar 18, 2015 | 1.881 | 2.020 | 1.863 | 2.017 | 156,403,184 | +0.10(+5.01%) |
Mar 17, 2015 | 1.785 | 1.924 | 1.783 | 1.920 | 120,486,856 | +0.11(+5.89%) |
Mar 16, 2015 | 1.810 | 1.828 | 1.753 | 1.814 | 89,057,752 | +0.03(+1.60%) |
Mar 13, 2015 | 1.796 | 1.799 | 1.746 | 1.785 | 159,518,944 | -0.07(-3.84%) |
Mar 12, 2015 | 1.952 | 1.999 | 1.846 | 1.856 | 90,667,672 | -0.07(-3.70%) |
Mar 11, 2015 | 1.895 | 1.945 | 1.881 | 1.928 | 91,527,136 | +0.04(+2.08%) |
Mar 10, 2015 | 1.995 | 2.009 | 1.888 | 1.888 | 181,088,176 | -0.10(-5.19%) |
Mar 09, 2015 | 2.074 | 2.088 | 1.988 | 1.992 | 121,009,824 | -0.13(-6.21%) |
Mar 06, 2015 | 2.138 | 2.156 | 2.109 | 2.123 | 101,102,856 | -0.04(-1.97%) |
Mar 05, 2015 | 2.177 | 2.188 | 2.141 | 2.166 | 87,376,912 | -0.04(-1.62%) |
Mar 04, 2015 | 2.238 | 2.284 | 2.181 | 2.202 | 117,628,688 | -0.08(-3.59%) |
Mar 03, 2015 | 2.341 | 2.352 | 2.284 | 2.284 | 74,892,432 | +0.01(+0.63%) |
Mar 02, 2015 | 2.359 | 2.362 | 2.262 | 2.270 | 96,204,048 | -0.09(-3.92%) |
Feb 27, 2015 | 2.280 | 2.386 | 2.273 | 2.362 | 104,248,000 | +0.12(+5.41%) |
Feb 26, 2015 | 2.280 | 2.295 | 2.234 | 2.241 | 85,791,832 | -0.07(-3.08%) |
Feb 25, 2015 | 2.248 | 2.316 | 2.245 | 2.312 | 194,685,504 | -0.13(-5.39%) |
Feb 24, 2015 | 2.348 | 2.450 | 2.337 | 2.444 | 88,495,280 | +0.14(+5.86%) |
Feb 23, 2015 | 2.327 | 2.344 | 2.284 | 2.309 | 85,898,640 | -0.06(-2.70%) |
Feb 20, 2015 | 2.355 | 2.387 | 2.327 | 2.373 | 88,926,160 | +0.01(+0.30%) |
Feb 19, 2015 | 2.394 | 2.441 | 2.352 | 2.366 | 114,118,528 | -0.12(-4.73%) |
Feb 18, 2015 | 2.501 | 2.555 | 2.448 | 2.483 | 97,076,528 | -0.05(-1.83%) |
Feb 17, 2015 | 2.523 | 2.551 | 2.401 | 2.530 | 96,482,088 | +0.04(+1.72%) |
Feb 13, 2015 | 2.430 | 2.487 | 2.487 | 2.487 | 143,939,664 | +0.16(+6.73%) |
Feb 12, 2015 | 2.305 | 2.366 | 2.280 | 2.330 | 135,576,000 | +0.11(+4.98%) |
Feb 11, 2015 | 2.216 | 2.235 | 2.141 | 2.220 | 130,122,112 | +0.00(+0.00%) |
Feb 10, 2015 | 2.398 | 2.405 | 2.198 | 2.220 | 144,596,112 | -0.17(-7.29%) |
Feb 09, 2015 | 2.266 | 2.405 | 2.266 | 2.394 | 116,035,824 | +0.06(+2.75%) |
Feb 06, 2015 | 2.362 | 2.416 | 2.262 | 2.330 | 211,971,648 | -0.20(-8.02%) |
Feb 05, 2015 | 2.530 | 2.622 | 2.476 | 2.533 | 111,117,656 | -0.05(-2.07%) |
Feb 04, 2015 | 2.523 | 2.657 | 2.473 | 2.587 | 175,300,240 | -0.01(-0.41%) |
Feb 03, 2015 | 2.426 | 2.604 | 2.423 | 2.597 | 193,426,912 | +0.31(+13.73%) |
Feb 02, 2015 | 2.131 | 2.298 | 2.131 | 2.284 | 121,709,968 | +0.14(+6.66%) |
Jan 30, 2015 | 2.145 | 2.195 | 2.091 | 2.141 | 271,330,592 | -0.14(-6.09%) |
Jan 29, 2015 | 2.245 | 2.376 | 2.181 | 2.280 | 151,420,224 | -0.06(-2.44%) |
Jan 28, 2015 | 2.409 | 2.430 | 2.323 | 2.337 | 176,346,208 | -0.32(-11.95%) |
Jan 27, 2015 | 2.530 | 2.726 | 2.519 | 2.654 | 86,647,288 | +0.08(+3.04%) |
Jan 26, 2015 | 2.583 | 2.622 | 2.558 | 2.576 | 66,282,604 | -0.01(-0.28%) |
Jan 23, 2015 | 2.686 | 2.715 | 2.583 | 2.583 | 73,269,248 | -0.14(-5.23%) |
Jan 22, 2015 | 2.761 | 2.761 | 2.662 | 2.726 | 105,457,056 | +0.11(+4.08%) |
Jan 21, 2015 | 2.469 | 2.644 | 2.462 | 2.619 | 100,053,568 | +0.19(+7.93%) |
Jan 20, 2015 | 2.547 | 2.562 | 2.380 | 2.426 | 122,568,384 | -0.09(-3.54%) |
Jan 16, 2015 | 2.537 | 2.515 | 2.515 | 2.515 | 115,984,248 | +0.05(+2.17%) |
Jan 15, 2015 | 2.466 | 2.515 | 2.426 | 2.462 | 143,787,648 | +0.03(+1.32%) |
Jan 14, 2015 | 2.337 | 2.466 | 2.291 | 2.430 | 118,397,224 | +0.01(+0.59%) |
Jan 13, 2015 | 2.394 | 2.483 | 2.369 | 2.416 | 112,943,728 | +0.07(+3.20%) |
Jan 12, 2015 | 2.441 | 2.444 | 2.311 | 2.341 | 104,715,024 | -0.17(-6.94%) |
Jan 09, 2015 | 2.401 | 2.562 | 2.359 | 2.515 | 125,510,240 | +0.11(+4.44%) |
Jan 08, 2015 | 2.334 | 2.476 | 2.291 | 2.409 | 146,566,896 | +0.20(+9.03%) |
Jan 07, 2015 | 2.188 | 2.262 | 2.177 | 2.209 | 130,587,280 | +0.06(+2.99%) |
Jan 06, 2015 | 2.181 | 2.205 | 2.063 | 2.145 | 109,394,872 | -0.02(-0.82%) |
Jan 05, 2015 | 2.255 | 2.262 | 2.156 | 2.163 | 156,504,544 | -0.25(-10.21%) |
Jan 02, 2015 | 2.490 | 2.498 | 2.391 | 2.409 | 116,052,760 | -0.19(-7.40%) |
Dec 31, 2014 | 2.565 | 2.601 | 2.601 | 2.601 | 64,230,964 | +0.01(+0.41%) |
Dec 30, 2014 | 2.629 | 2.651 | 2.565 | 2.590 | 63,839,640 | +0.00(+0.00%) |
Dec 29, 2014 | 2.604 | 2.690 | 2.590 | 2.590 | 69,573,496 | -0.04(-1.62%) |
Dec 26, 2014 | 2.690 | 2.726 | 2.587 | 2.633 | 59,564,436 | -0.07(-2.76%) |
Dec 24, 2014 | 2.733 | 2.708 | 2.708 | 2.708 | 42,282,132 | -0.04(-1.43%) |
Dec 23, 2014 | 2.733 | 2.783 | 2.686 | 2.747 | 84,882,536 | +0.09(+3.49%) |
Dec 22, 2014 | 2.576 | 2.683 | 2.519 | 2.654 | 113,153,528 | +0.12(+4.78%) |
Dec 19, 2014 | 2.526 | 2.540 | 2.458 | 2.533 | 132,398,584 | +0.07(+3.04%) |
Dec 18, 2014 | 2.569 | 2.587 | 2.394 | 2.458 | 180,555,920 | +0.07(+2.99%) |
Dec 17, 2014 | 2.337 | 2.444 | 2.277 | 2.387 | 220,187,056 | +0.15(+6.69%) |
Dec 16, 2014 | 2.234 | 2.366 | 2.141 | 2.238 | 177,703,488 | +0.01(+0.32%) |
Dec 15, 2014 | 2.487 | 2.494 | 2.216 | 2.230 | 192,257,808 | -0.30(-11.96%) |
Dec 12, 2014 | 2.626 | 2.637 | 2.530 | 2.533 | 109,642,392 | -0.11(-4.18%) |
Dec 11, 2014 | 2.637 | 2.726 | 2.615 | 2.644 | 143,863,824 | -0.12(-4.26%) |
Dec 10, 2014 | 2.815 | 2.829 | 2.751 | 2.761 | 124,289,304 | -0.14(-4.91%) |
Dec 09, 2014 | 2.776 | 2.932 | 2.719 | 2.904 | 103,538,864 | -0.03(-0.97%) |
Dec 08, 2014 | 3.089 | 3.093 | 2.911 | 2.932 | 103,606,888 | -0.21(-6.69%) |
Dec 05, 2014 | 3.139 | 3.157 | 3.089 | 3.143 | 70,142,872 | -0.03(-1.01%) |
Dec 04, 2014 | 3.196 | 3.221 | 3.139 | 3.175 | 82,273,408 | -0.13(-3.88%) |
Dec 03, 2014 | 3.235 | 3.363 | 3.232 | 3.303 | 69,257,776 | +0.10(+3.00%) |
Dec 02, 2014 | 3.217 | 3.289 | 3.164 | 3.207 | 107,418,744 | -0.04(-1.32%) |
Dec 01, 2014 | 3.303 | 3.314 | 3.178 | 3.249 | 125,891,472 | -0.21(-6.17%) |
Nov 28, 2014 | 3.549 | 3.556 | 3.392 | 3.463 | 94,429,896 | -0.31(-8.30%) |
Nov 26, 2014 | 3.827 | 3.777 | 3.777 | 3.777 | 86,937,040 | +0.07(+2.02%) |
Nov 25, 2014 | 3.948 | 3.966 | 3.688 | 3.702 | 163,097,040 | -0.04(-1.05%) |
Nov 24, 2014 | 3.955 | 3.958 | 3.716 | 3.741 | 169,848,352 | -0.12(-3.14%) |
Nov 21, 2014 | 3.609 | 3.919 | 3.591 | 3.862 | 213,615,072 | +0.40(+11.64%) |
Nov 20, 2014 | 3.477 | 3.545 | 3.381 | 3.460 | 116,981,848 | +0.08(+2.32%) |
Nov 19, 2014 | 3.442 | 3.460 | 3.328 | 3.381 | 116,651,056 | +0.02(+0.74%) |
Nov 18, 2014 | 3.289 | 3.424 | 3.134 | 3.356 | 189,171,136 | +0.03(+0.96%) |
Nov 17, 2014 | 3.531 | 3.542 | 3.303 | 3.324 | 138,810,080 | -0.22(-6.23%) |
Nov 14, 2014 | 3.424 | 3.577 | 3.388 | 3.545 | 178,727,376 | -0.09(-2.45%) |
Nov 13, 2014 | 3.784 | 3.805 | 3.595 | 3.634 | 114,018,616 | -0.13(-3.41%) |
Nov 12, 2014 | 3.798 | 3.930 | 3.746 | 3.762 | 89,322,096 | -0.03(-0.84%) |
Nov 11, 2014 | 3.688 | 3.798 | 3.652 | 3.795 | 102,614,544 | +0.01(+0.28%) |
Nov 10, 2014 | 3.855 | 3.884 | 3.752 | 3.784 | 95,971,672 | -0.10(-2.57%) |
Nov 07, 2014 | 3.777 | 3.955 | 3.770 | 3.884 | 132,846,392 | +0.06(+1.58%) |
Nov 06, 2014 | 3.802 | 3.844 | 3.764 | 3.823 | 140,721,792 | -0.15(-3.85%) |
Nov 05, 2014 | 3.948 | 4.033 | 3.919 | 3.976 | 86,914,480 | -0.06(-1.41%) |
Nov 04, 2014 | 4.019 | 4.083 | 3.919 | 4.033 | 93,280,096 | +0.02(+0.53%) |
Nov 03, 2014 | 4.129 | 4.137 | 3.969 | 4.012 | 104,017,592 | -0.16(-3.76%) |
Oct 31, 2014 | 4.055 | 4.222 | 4.015 | 4.169 | 125,003,384 | +0.14(+3.36%) |
Oct 30, 2014 | 4.108 | 4.147 | 3.983 | 4.033 | 122,631,240 | +0.04(+0.98%) |
Oct 29, 2014 | 4.101 | 4.151 | 3.873 | 3.994 | 165,555,664 | -0.17(-4.02%) |
Oct 28, 2014 | 4.129 | 4.208 | 4.069 | 4.161 | 153,967,136 | +0.19(+4.66%) |
Oct 27, 2014 | 3.859 | 4.040 | 3.848 | 3.976 | 462,758,304 | -0.63(-13.69%) |
Oct 24, 2014 | 4.504 | 4.696 | 4.454 | 4.607 | 195,737,984 | +0.29(+6.77%) |
Oct 23, 2014 | 4.471 | 4.534 | 4.276 | 4.315 | 229,148,080 | -0.26(-5.61%) |
Oct 22, 2014 | 4.692 | 4.822 | 4.550 | 4.571 | 108,527,936 | -0.13(-2.80%) |
Oct 21, 2014 | 4.536 | 4.835 | 4.536 | 4.703 | 225,160,672 | -0.29(-5.71%) |
Oct 20, 2014 | 5.066 | 5.180 | 4.951 | 4.988 | 127,690,368 | -0.33(-6.23%) |
Oct 17, 2014 | 5.273 | 5.400 | 5.195 | 5.319 | 109,480,016 | +0.15(+2.97%) |
Oct 16, 2014 | 5.120 | 5.359 | 5.102 | 5.166 | 135,310,080 | -0.37(-6.75%) |
Oct 15, 2014 | 5.715 | 5.765 | 5.380 | 5.540 | 208,654,944 | -0.55(-9.06%) |
Oct 14, 2014 | 6.000 | 6.276 | 5.947 | 6.093 | 124,822,264 | -0.06(-0.98%) |
Oct 13, 2014 | 6.028 | 6.285 | 5.982 | 6.153 | 151,296,592 | +0.59(+10.56%) |
Oct 10, 2014 | 5.850 | 5.904 | 5.565 | 5.565 | 136,620,224 | -0.41(-6.86%) |
Oct 09, 2014 | 6.021 | 6.100 | 5.904 | 5.975 | 140,023,072 | +0.09(+1.57%) |
Oct 08, 2014 | 6.057 | 6.061 | 5.512 | 5.882 | 194,556,736 | +0.02(+0.30%) |
Oct 07, 2014 | 5.790 | 6.078 | 5.704 | 5.865 | 198,613,712 | +0.24(+4.18%) |
Oct 06, 2014 | 5.786 | 5.822 | 5.558 | 5.629 | 274,037,216 | +0.65(+13.10%) |
Oct 03, 2014 | 4.806 | 5.049 | 4.714 | 4.977 | 112,766,152 | +0.21(+4.33%) |
Oct 02, 2014 | 4.814 | 4.885 | 4.635 | 4.771 | 137,171,152 | +0.03(+0.68%) |
Oct 01, 2014 | 4.856 | 4.960 | 4.707 | 4.739 | 193,890,288 | -0.32(-6.27%) |
Sep 30, 2014 | 5.020 | 5.131 | 4.895 | 5.056 | 154,528,544 | -0.18(-3.47%) |
Sep 29, 2014 | 5.865 | 5.305 | 5.177 | 5.237 | 157,728,528 | -0.63(-10.69%) |
Sep 26, 2014 | 5.590 | 5.925 | 5.555 | 5.865 | 83,439,304 | +0.32(+5.78%) |
Sep 25, 2014 | 5.612 | 5.658 | 5.515 | 5.544 | 66,264,488 | -0.17(-2.93%) |
Sep 24, 2014 | 5.644 | 5.790 | 5.537 | 5.711 | 72,127,784 | +0.04(+0.69%) |
Sep 23, 2014 | 5.736 | 5.897 | 5.583 | 5.672 | 90,313,120 | -0.07(-1.18%) |
Sep 22, 2014 | 5.640 | 5.770 | 5.580 | 5.740 | 113,352,672 | -0.24(-3.99%) |
Sep 19, 2014 | 6.085 | 6.110 | 5.893 | 5.979 | 71,106,080 | -0.11(-1.81%) |
Sep 18, 2014 | 6.221 | 6.282 | 6.046 | 6.089 | 87,496,136 | -0.19(-2.95%) |
Sep 17, 2014 | 6.442 | 6.445 | 6.242 | 6.274 | 92,987,696 | +0.04(+0.57%) |
Sep 16, 2014 | 6.125 | 6.445 | 6.103 | 6.239 | 149,454,672 | +0.35(+5.86%) |
Sep 15, 2014 | 5.822 | 5.964 | 5.808 | 5.893 | 87,475,584 | +0.06(+0.98%) |
Sep 12, 2014 | 6.046 | 6.121 | 5.740 | 5.836 | 148,972,800 | -0.45(-7.09%) |
Sep 11, 2014 | 6.278 | 6.403 | 6.182 | 6.281 | 93,713,312 | +0.09(+1.44%) |
Sep 10, 2014 | 6.256 | 6.349 | 6.078 | 6.192 | 99,702,080 | -0.16(-2.52%) |
Sep 09, 2014 | 6.542 | 6.613 | 6.282 | 6.353 | 99,954,192 | -0.19(-2.83%) |
Sep 08, 2014 | 7.069 | 7.072 | 6.477 | 6.538 | 171,753,600 | -0.37(-5.31%) |
Sep 05, 2014 | 6.958 | 7.069 | 6.784 | 6.905 | 91,930,992 | +0.02(+0.26%) |
Sep 04, 2014 | 7.012 | 7.229 | 6.880 | 6.887 | 106,218,912 | -0.34(-4.73%) |
Sep 03, 2014 | 7.422 | 7.461 | 7.112 | 7.229 | 108,439,040 | -0.13(-1.74%) |
Sep 02, 2014 | 7.055 | 7.436 | 6.955 | 7.357 | 137,760,064 | +0.38(+5.52%) |
Aug 29, 2014 | 6.944 | 6.973 | 6.973 | 6.973 | 114,186,848 | +0.16(+2.35%) |
Aug 28, 2014 | 6.816 | 6.941 | 6.745 | 6.812 | 83,394,080 | -0.03(-0.47%) |
Aug 27, 2014 | 6.591 | 6.884 | 6.527 | 6.844 | 104,211,928 | +0.35(+5.38%) |
Aug 26, 2014 | 6.613 | 6.627 | 6.420 | 6.495 | 85,588,920 | +0.05(+0.83%) |
Aug 25, 2014 | 6.260 | 6.456 | 6.224 | 6.442 | 75,814,856 | +0.31(+5.12%) |
Aug 22, 2014 | 6.242 | 6.249 | 6.085 | 6.128 | 55,555,600 | -0.19(-2.99%) |
Aug 21, 2014 | 6.371 | 6.374 | 6.246 | 6.317 | 52,713,240 | +0.02(+0.28%) |
Aug 20, 2014 | 6.185 | 6.360 | 6.182 | 6.299 | 74,615,552 | +0.08(+1.26%) |
Aug 19, 2014 | 6.000 | 6.224 | 5.993 | 6.221 | 69,041,544 | +0.21(+3.56%) |
Aug 18, 2014 | 6.057 | 6.061 | 5.861 | 6.007 | 77,668,648 | +0.12(+2.12%) |
Aug 15, 2014 | 5.651 | 5.897 | 5.644 | 5.882 | 86,588,392 | +0.37(+6.79%) |
Aug 14, 2014 | 5.544 | 5.604 | 5.432 | 5.508 | 63,583,148 | +0.00(+0.00%) |
Aug 13, 2014 | 5.822 | 5.850 | 5.426 | 5.508 | 176,369,088 | -0.26(-4.45%) |
Aug 12, 2014 | 5.836 | 5.907 | 5.747 | 5.765 | 36,115,412 | -0.10(-1.70%) |
Aug 11, 2014 | 5.726 | 5.872 | 5.679 | 5.865 | 49,014,908 | +0.19(+3.26%) |
Aug 08, 2014 | 5.672 | 5.694 | 5.594 | 5.679 | 54,146,192 | -0.15(-2.57%) |
Aug 07, 2014 | 6.004 | 6.021 | 5.736 | 5.829 | 50,972,188 | -0.08(-1.39%) |
Aug 06, 2014 | 5.758 | 5.971 | 5.711 | 5.911 | 49,790,452 | +0.18(+3.17%) |
Aug 05, 2014 | 5.701 | 5.879 | 5.654 | 5.729 | 59,068,796 | -0.00(-0.06%) |
Aug 04, 2014 | 5.658 | 5.740 | 5.580 | 5.733 | 32,702,242 | +0.10(+1.71%) |
Aug 01, 2014 | 5.683 | 5.711 | 5.530 | 5.637 | 49,615,840 | -0.04(-0.75%) |
Jul 31, 2014 | 5.740 | 5.815 | 5.618 | 5.679 | 67,533,800 | -0.23(-3.86%) |
Jul 30, 2014 | 5.914 | 5.982 | 5.840 | 5.907 | 42,334,496 | -0.00(-0.06%) |
Jul 29, 2014 | 6.007 | 6.028 | 5.868 | 5.911 | 52,686,728 | -0.16(-2.58%) |
Jul 28, 2014 | 6.100 | 6.125 | 6.011 | 6.068 | 28,172,160 | -0.06(-0.93%) |
Jul 25, 2014 | 6.078 | 6.175 | 6.068 | 6.125 | 33,752,240 | +0.04(+0.70%) |
Jul 24, 2014 | 6.107 | 6.114 | 5.990 | 6.082 | 56,994,996 | -0.03(-0.47%) |
Jul 23, 2014 | 6.118 | 6.189 | 6.032 | 6.110 | 73,461,464 | -0.17(-2.67%) |
Jul 22, 2014 | 6.285 | 6.306 | 6.153 | 6.278 | 76,342,680 | +0.07(+1.15%) |
Jul 21, 2014 | 6.114 | 6.253 | 6.007 | 6.207 | 83,394,720 | +0.12(+1.99%) |
Jul 18, 2014 | 5.993 | 6.139 | 5.936 | 6.085 | 130,120,632 | +0.37(+6.55%) |
Jul 17, 2014 | 5.694 | 5.854 | 5.619 | 5.711 | 85,704,240 | +0.01(+0.19%) |
Jul 16, 2014 | 5.701 | 5.722 | 5.615 | 5.701 | 57,249,068 | +0.06(+1.01%) |
Jul 15, 2014 | 5.740 | 5.740 | 5.569 | 5.644 | 89,647,128 | -0.01(-0.25%) |
Jul 14, 2014 | 5.540 | 5.715 | 5.530 | 5.658 | 119,136,576 | +0.25(+4.54%) |
Jul 11, 2014 | 5.380 | 5.473 | 5.302 | 5.412 | 45,285,852 | -0.00(-0.07%) |
Jul 10, 2014 | 5.280 | 5.437 | 5.227 | 5.416 | 51,167,756 | +0.08(+1.47%) |
Jul 09, 2014 | 5.198 | 5.430 | 5.166 | 5.337 | 77,829,112 | +0.18(+3.52%) |
Jul 08, 2014 | 5.184 | 5.188 | 5.123 | 5.156 | 26,127,700 | +0.01(+0.14%) |
Jul 07, 2014 | 5.205 | 5.213 | 5.106 | 5.148 | 31,890,240 | -0.01(-0.28%) |
Jul 03, 2014 | 5.116 | 5.163 | 5.163 | 5.163 | 34,221,056 | +0.02(+0.35%) |
Jul 02, 2014 | 5.180 | 5.209 | 5.088 | 5.145 | 40,027,076 | -0.05(-0.89%) |
Jul 01, 2014 | 5.237 | 5.277 | 5.116 | 5.191 | 35,407,960 | -0.02(-0.41%) |
Jun 30, 2014 | 5.273 | 5.273 | 5.148 | 5.213 | 37,207,024 | +0.00(+0.00%) |
Jun 27, 2014 | 5.255 | 5.287 | 5.170 | 5.213 | 33,894,624 | -0.06(-1.15%) |
Jun 26, 2014 | 5.273 | 5.287 | 5.141 | 5.273 | 44,203,528 | +0.02(+0.41%) |
Jun 25, 2014 | 5.312 | 5.401 | 5.216 | 5.252 | 87,133,416 | -0.09(-1.60%) |
Jun 24, 2014 | 5.562 | 5.694 | 5.295 | 5.337 | 77,958,592 | -0.23(-4.16%) |
Jun 23, 2014 | 5.608 | 5.608 | 5.530 | 5.569 | 28,639,230 | -0.05(-0.82%) |
Jun 20, 2014 | 5.594 | 5.683 | 5.580 | 5.615 | 46,443,860 | +0.02(+0.45%) |
Jun 19, 2014 | 5.626 | 5.661 | 5.526 | 5.590 | 32,462,300 | -0.09(-1.57%) |
Jun 18, 2014 | 5.462 | 5.686 | 5.441 | 5.679 | 50,250,488 | +0.15(+2.71%) |
Jun 17, 2014 | 5.544 | 5.633 | 5.398 | 5.530 | 47,738,612 | -0.10(-1.77%) |
Jun 16, 2014 | 5.658 | 5.694 | 5.585 | 5.629 | 54,683,016 | -0.02(-0.44%) |
Jun 13, 2014 | 5.580 | 5.672 | 5.512 | 5.654 | 46,414,304 | +0.14(+2.52%) |
Jun 12, 2014 | 5.562 | 5.640 | 5.498 | 5.515 | 35,023,424 | -0.06(-1.15%) |
Jun 11, 2014 | 5.519 | 5.626 | 5.455 | 5.580 | 72,880,952 | +0.13(+2.35%) |
Jun 10, 2014 | 5.369 | 5.466 | 5.302 | 5.451 | 41,088,160 | +0.19(+3.66%) |
Jun 06, 2014 | 5.159 | 5.262 | 5.102 | 5.259 | 84,108,592 | +0.37(+7.66%) |
Jun 05, 2014 | 4.942 | 4.952 | 4.853 | 4.885 | 33,137,690 | -0.00(-0.07%) |
Jun 04, 2014 | 4.985 | 4.992 | 4.867 | 4.888 | 37,771,484 | -0.10(-1.93%) |
Jun 03, 2014 | 4.920 | 5.027 | 4.892 | 4.985 | 31,428,928 | +0.05(+1.01%) |
Jun 02, 2014 | 4.981 | 4.988 | 4.867 | 4.935 | 51,937,464 | -0.09(-1.77%) |
May 30, 2014 | 5.131 | 5.138 | 5.020 | 5.024 | 73,907,592 | -0.17(-3.29%) |
May 29, 2014 | 5.295 | 5.325 | 5.188 | 5.195 | 37,117,100 | -0.07(-1.35%) |
May 28, 2014 | 5.216 | 5.298 | 5.138 | 5.266 | 50,444,992 | +0.06(+1.09%) |
May 27, 2014 | 5.384 | 5.398 | 5.191 | 5.209 | 37,920,836 | -0.10(-1.95%) |
May 23, 2014 | 5.319 | 5.312 | 5.312 | 5.312 | 31,541,796 | +0.03(+0.61%) |
May 22, 2014 | 5.376 | 5.423 | 5.248 | 5.280 | 38,859,408 | -0.06(-1.07%) |
May 21, 2014 | 5.209 | 5.394 | 5.209 | 5.337 | 55,212,504 | +0.09(+1.70%) |
May 20, 2014 | 5.405 | 5.544 | 5.195 | 5.248 | 80,624,416 | -0.17(-3.16%) |
May 19, 2014 | 5.401 | 5.444 | 5.337 | 5.419 | 39,151,548 | -0.02(-0.46%) |
May 16, 2014 | 5.519 | 5.523 | 5.387 | 5.444 | 39,198,968 | +0.00(+0.07%) |
May 15, 2014 | 5.519 | 5.551 | 5.416 | 5.441 | 45,741,232 | -0.11(-2.05%) |
May 14, 2014 | 5.487 | 5.580 | 5.430 | 5.555 | 43,426,920 | +0.06(+1.10%) |
May 13, 2014 | 5.483 | 5.594 | 5.448 | 5.494 | 41,019,256 | +0.02(+0.39%) |
May 12, 2014 | 5.412 | 5.490 | 5.394 | 5.473 | 33,941,728 | +0.09(+1.72%) |
May 09, 2014 | 5.384 | 5.498 | 5.344 | 5.380 | 57,992,580 | -0.03(-0.53%) |
May 08, 2014 | 5.633 | 5.647 | 5.341 | 5.409 | 73,858,608 | -0.17(-3.07%) |
May 07, 2014 | 5.458 | 5.628 | 5.362 | 5.580 | 114,047,648 | +0.13(+2.35%) |
May 06, 2014 | 5.173 | 5.519 | 5.166 | 5.451 | 113,012,712 | +0.26(+5.08%) |
May 05, 2014 | 5.188 | 5.266 | 5.123 | 5.188 | 58,458,592 | -0.02(-0.34%) |
May 02, 2014 | 5.031 | 5.237 | 5.006 | 5.205 | 89,777,920 | +0.30(+6.18%) |
May 01, 2014 | 4.931 | 4.963 | 4.860 | 4.903 | 31,657,218 | -0.04(-0.86%) |
Apr 30, 2014 | 4.999 | 5.038 | 4.935 | 4.945 | 56,379,140 | -0.09(-1.84%) |
Apr 29, 2014 | 5.009 | 5.195 | 5.006 | 5.038 | 74,843,160 | +0.06(+1.22%) |
Apr 28, 2014 | 4.778 | 4.999 | 4.717 | 4.977 | 85,240,080 | +0.17(+3.48%) |
Apr 25, 2014 | 4.842 | 4.849 | 4.708 | 4.810 | 59,073,176 | -0.08(-1.68%) |
Apr 24, 2014 | 4.928 | 4.935 | 4.817 | 4.892 | 49,732,064 | +0.03(+0.66%) |
Apr 23, 2014 | 4.821 | 4.881 | 4.767 | 4.860 | 53,555,740 | +0.01(+0.29%) |
Apr 22, 2014 | 4.945 | 4.985 | 4.806 | 4.846 | 80,348,280 | -0.13(-2.65%) |
Apr 21, 2014 | 5.031 | 5.042 | 4.881 | 4.977 | 36,801,548 | -0.01(-0.29%) |
Apr 17, 2014 | 4.778 | 4.992 | 4.992 | 4.992 | 95,754,232 | +0.19(+3.85%) |
Apr 16, 2014 | 4.778 | 4.856 | 4.707 | 4.806 | 49,497,488 | +0.06(+1.20%) |
Apr 15, 2014 | 4.949 | 4.952 | 4.625 | 4.749 | 111,470,016 | -0.20(-3.96%) |
Apr 14, 2014 | 5.024 | 5.043 | 4.906 | 4.945 | 53,855,360 | -0.05(-1.07%) |
Apr 11, 2014 | 4.803 | 5.006 | 4.799 | 4.999 | 64,960,284 | +0.12(+2.41%) |
Apr 10, 2014 | 4.967 | 4.988 | 4.867 | 4.881 | 58,253,384 | -0.05(-0.94%) |
Apr 09, 2014 | 4.863 | 4.999 | 4.785 | 4.928 | 101,951,112 | -0.03(-0.65%) |
Apr 08, 2014 | 5.227 | 5.298 | 4.881 | 4.960 | 161,213,888 | -0.11(-2.11%) |
Apr 07, 2014 | 4.871 | 5.116 | 4.838 | 5.066 | 136,885,328 | +0.32(+6.84%) |
Apr 04, 2014 | 4.838 | 4.871 | 4.728 | 4.742 | 74,558,728 | +0.06(+1.29%) |
Apr 03, 2014 | 4.735 | 4.756 | 4.575 | 4.682 | 85,796,336 | -0.03(-0.68%) |
Apr 02, 2014 | 4.566 | 4.796 | 4.538 | 4.714 | 98,618,352 | +0.17(+3.71%) |