Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.630 | 4.650 | 4.590 | 4.650 | 13,280,876 | +0.02(+0.43%) |
May 28, 2015 | 4.690 | 4.740 | 4.620 | 4.630 | 21,313,284 | -0.09(-1.91%) |
May 27, 2015 | 4.730 | 4.770 | 4.610 | 4.720 | 17,311,864 | -0.01(-0.21%) |
May 26, 2015 | 4.690 | 4.750 | 4.560 | 4.730 | 20,494,886 | +0.04(+0.85%) |
May 22, 2015 | 4.720 | 4.690 | 4.690 | 4.690 | 12,863,200 | -0.03(-0.64%) |
May 21, 2015 | 4.700 | 4.770 | 4.680 | 4.720 | 12,132,260 | +0.02(+0.43%) |
May 20, 2015 | 4.730 | 4.750 | 4.685 | 4.700 | 8,699,304 | -0.03(-0.63%) |
May 19, 2015 | 4.810 | 4.830 | 4.700 | 4.730 | 13,358,249 | -0.08(-1.66%) |
May 18, 2015 | 4.840 | 4.870 | 4.770 | 4.810 | 9,034,471 | -0.01(-0.21%) |
May 15, 2015 | 4.740 | 4.880 | 4.740 | 4.820 | 32,965,086 | +0.08(+1.69%) |
May 14, 2015 | 4.705 | 4.750 | 4.670 | 4.740 | 8,766,182 | +0.07(+1.50%) |
May 13, 2015 | 4.670 | 4.720 | 4.655 | 4.670 | 9,971,161 | +0.01(+0.21%) |
May 12, 2015 | 4.660 | 4.700 | 4.610 | 4.660 | 12,197,094 | -0.04(-0.85%) |
May 11, 2015 | 4.770 | 4.790 | 4.670 | 4.700 | 12,466,711 | -0.07(-1.47%) |
May 08, 2015 | 4.800 | 4.830 | 4.740 | 4.770 | 7,600,435 | +0.04(+0.85%) |
May 07, 2015 | 4.810 | 4.826 | 4.690 | 4.730 | 19,091,024 | -0.11(-2.27%) |
May 06, 2015 | 5.020 | 5.030 | 4.770 | 4.840 | 37,986,380 | -0.15(-3.01%) |
May 05, 2015 | 5.150 | 5.290 | 4.890 | 4.990 | 43,927,096 | -0.16(-3.11%) |
May 04, 2015 | 5.200 | 5.280 | 5.095 | 5.150 | 27,325,226 | -0.07(-1.34%) |
May 01, 2015 | 5.150 | 5.220 | 5.085 | 5.220 | 11,052,407 | +0.09(+1.75%) |
Apr 30, 2015 | 5.280 | 5.280 | 5.060 | 5.130 | 15,291,766 | -0.17(-3.21%) |
Apr 29, 2015 | 5.290 | 5.330 | 5.250 | 5.300 | 7,085,671 | +0.01(+0.19%) |
Apr 28, 2015 | 5.260 | 5.360 | 5.250 | 5.290 | 8,752,099 | +0.03(+0.57%) |
Apr 27, 2015 | 5.270 | 5.340 | 5.190 | 5.260 | 7,916,703 | -0.01(-0.19%) |
Apr 24, 2015 | 5.270 | 5.390 | 5.180 | 5.270 | 12,333,497 | +0.03(+0.57%) |
Apr 23, 2015 | 5.070 | 5.300 | 5.060 | 5.240 | 16,029,668 | +0.16(+3.15%) |
Apr 22, 2015 | 4.980 | 5.080 | 4.940 | 5.080 | 7,079,322 | +0.10(+2.01%) |
Apr 21, 2015 | 4.990 | 5.010 | 4.930 | 4.980 | 8,382,358 | -0.01(-0.20%) |
Apr 20, 2015 | 5.120 | 5.120 | 4.980 | 4.990 | 8,629,429 | -0.12(-2.35%) |
Apr 17, 2015 | 5.070 | 5.120 | 5.030 | 5.110 | 6,661,257 | +0.01(+0.20%) |
Apr 16, 2015 | 5.030 | 5.160 | 5.010 | 5.100 | 14,239,206 | +0.06(+1.19%) |
Apr 15, 2015 | 4.990 | 5.050 | 4.970 | 5.040 | 8,619,969 | +0.05(+1.00%) |
Apr 14, 2015 | 4.990 | 5.010 | 4.955 | 4.990 | 9,307,833 | +0.01(+0.20%) |
Apr 13, 2015 | 5.010 | 5.040 | 4.950 | 4.980 | 7,491,588 | +0.01(+0.20%) |
Apr 10, 2015 | 4.960 | 5.030 | 4.950 | 4.970 | 8,723,902 | +0.04(+0.81%) |
Apr 09, 2015 | 4.925 | 4.960 | 4.840 | 4.930 | 14,737,336 | +0.02(+0.41%) |
Apr 08, 2015 | 5.000 | 5.020 | 4.890 | 4.910 | 11,331,571 | -0.08(-1.60%) |
Apr 07, 2015 | 5.035 | 5.070 | 4.970 | 4.990 | 8,045,690 | +0.02(+0.40%) |
Apr 06, 2015 | 4.805 | 5.000 | 4.800 | 4.970 | 23,266,460 | +0.12(+2.47%) |
Apr 02, 2015 | 4.720 | 4.850 | 4.850 | 4.850 | 17,193,400 | +0.12(+2.54%) |
Apr 01, 2015 | 4.750 | 4.760 | 4.650 | 4.730 | 18,877,266 | -0.01(-0.21%) |
Mar 31, 2015 | 4.740 | 4.760 | 4.650 | 4.740 | 13,080,201 | -0.01(-0.21%) |
Mar 30, 2015 | 4.750 | 4.850 | 4.710 | 4.750 | 8,845,291 | +0.03(+0.64%) |
Mar 27, 2015 | 4.770 | 4.790 | 4.690 | 4.720 | 9,546,070 | -0.07(-1.46%) |
Mar 26, 2015 | 4.710 | 4.865 | 4.650 | 4.790 | 12,221,293 | +0.03(+0.63%) |
Mar 25, 2015 | 4.990 | 5.000 | 4.760 | 4.760 | 15,186,027 | -0.21(-4.23%) |
Mar 24, 2015 | 5.010 | 5.090 | 4.950 | 4.970 | 11,811,301 | -0.11(-2.17%) |
Mar 23, 2015 | 4.950 | 5.080 | 4.940 | 5.080 | 11,209,185 | +0.13(+2.63%) |
Mar 20, 2015 | 5.010 | 5.110 | 4.940 | 4.950 | 15,839,225 | -0.04(-0.80%) |
Mar 19, 2015 | 5.090 | 5.090 | 4.940 | 4.990 | 10,913,428 | -0.09(-1.77%) |
Mar 18, 2015 | 5.090 | 5.100 | 4.950 | 5.080 | 10,018,121 | -0.01(-0.20%) |
Mar 17, 2015 | 5.120 | 5.140 | 5.050 | 5.090 | 6,820,567 | -0.06(-1.17%) |
Mar 16, 2015 | 5.140 | 5.150 | 5.010 | 5.150 | 10,899,877 | +0.03(+0.59%) |
Mar 13, 2015 | 5.080 | 5.180 | 5.050 | 5.120 | 13,547,856 | +0.02(+0.39%) |
Mar 12, 2015 | 5.110 | 5.130 | 5.020 | 5.100 | 8,417,317 | +0.05(+0.99%) |
Mar 11, 2015 | 5.110 | 5.115 | 5.010 | 5.050 | 13,441,555 | +0.01(+0.20%) |
Mar 10, 2015 | 5.270 | 5.280 | 5.010 | 5.040 | 19,805,024 | -0.30(-5.62%) |
Mar 09, 2015 | 5.230 | 5.350 | 5.170 | 5.340 | 11,604,300 | +0.11(+2.10%) |
Mar 06, 2015 | 5.380 | 5.420 | 5.150 | 5.230 | 12,288,476 | -0.15(-2.79%) |
Mar 05, 2015 | 5.240 | 5.450 | 5.230 | 5.380 | 17,153,704 | +0.17(+3.26%) |
Mar 04, 2015 | 5.220 | 5.250 | 5.130 | 5.210 | 11,893,369 | -0.03(-0.57%) |
Mar 03, 2015 | 5.110 | 5.250 | 5.100 | 5.240 | 14,733,804 | +0.15(+2.95%) |
Mar 02, 2015 | 5.140 | 5.160 | 5.080 | 5.090 | 16,682,909 | -0.03(-0.59%) |
Feb 27, 2015 | 4.840 | 5.150 | 4.830 | 5.120 | 36,986,928 | +0.35(+7.34%) |
Feb 26, 2015 | 4.930 | 5.020 | 4.770 | 4.770 | 13,884,887 | -0.19(-3.83%) |
Feb 25, 2015 | 4.630 | 4.990 | 4.620 | 4.960 | 32,519,814 | +0.33(+7.13%) |
Feb 24, 2015 | 4.480 | 4.650 | 4.430 | 4.630 | 18,112,708 | -0.04(-0.86%) |
Feb 23, 2015 | 4.800 | 4.800 | 4.540 | 4.670 | 18,251,410 | -0.16(-3.31%) |
Feb 20, 2015 | 4.810 | 4.840 | 4.700 | 4.830 | 14,217,592 | -0.05(-1.02%) |
Feb 19, 2015 | 4.990 | 5.050 | 4.800 | 4.880 | 21,009,928 | -0.10(-2.01%) |
Feb 18, 2015 | 5.160 | 5.190 | 4.930 | 4.980 | 22,178,824 | -0.20(-3.86%) |
Feb 17, 2015 | 5.270 | 5.280 | 5.100 | 5.180 | 21,074,292 | -0.05(-0.96%) |
Feb 13, 2015 | 5.170 | 5.230 | 5.230 | 5.230 | 10,384,500 | +0.08(+1.55%) |
Feb 12, 2015 | 5.050 | 5.170 | 5.030 | 5.150 | 13,904,376 | +0.12(+2.39%) |
Feb 11, 2015 | 4.940 | 5.070 | 4.920 | 5.030 | 14,404,146 | +0.11(+2.24%) |
Feb 10, 2015 | 4.930 | 4.990 | 4.850 | 4.920 | 13,168,042 | +0.05(+1.03%) |
Feb 09, 2015 | 4.900 | 4.980 | 4.800 | 4.870 | 17,822,730 | -0.05(-1.02%) |
Feb 06, 2015 | 4.870 | 4.960 | 4.670 | 4.920 | 28,321,700 | +0.10(+2.07%) |
Feb 05, 2015 | 4.650 | 4.970 | 4.550 | 4.820 | 37,854,400 | +0.24(+5.24%) |
Feb 04, 2015 | 4.490 | 4.640 | 4.460 | 4.580 | 24,650,234 | +0.09(+2.00%) |
Feb 03, 2015 | 4.300 | 4.570 | 4.260 | 4.490 | 18,906,266 | +0.22(+5.15%) |
Feb 02, 2015 | 4.320 | 4.385 | 4.210 | 4.270 | 16,747,967 | -0.03(-0.70%) |
Jan 30, 2015 | 4.270 | 4.410 | 4.250 | 4.300 | 19,985,708 | +0.05(+1.18%) |
Jan 29, 2015 | 4.340 | 4.370 | 4.160 | 4.250 | 16,504,506 | -0.11(-2.52%) |
Jan 28, 2015 | 4.420 | 4.550 | 4.350 | 4.360 | 11,926,258 | -0.02(-0.46%) |
Jan 27, 2015 | 4.350 | 4.400 | 4.260 | 4.380 | 5,560,471 | +0.01(+0.23%) |
Jan 26, 2015 | 4.230 | 4.450 | 4.180 | 4.370 | 11,736,413 | +0.11(+2.58%) |
Jan 23, 2015 | 4.310 | 4.310 | 4.210 | 4.260 | 8,858,242 | -0.03(-0.70%) |
Jan 22, 2015 | 4.420 | 4.450 | 4.220 | 4.290 | 16,796,124 | -0.10(-2.28%) |
Jan 21, 2015 | 4.150 | 4.490 | 4.110 | 4.390 | 23,130,976 | +0.23(+5.53%) |
Jan 20, 2015 | 4.110 | 4.200 | 4.070 | 4.160 | 14,805,924 | +0.08(+1.96%) |
Jan 16, 2015 | 4.060 | 4.080 | 4.080 | 4.080 | 7,767,600 | -0.01(-0.24%) |
Jan 15, 2015 | 4.130 | 4.140 | 4.070 | 4.090 | 11,249,420 | -0.04(-0.97%) |
Jan 14, 2015 | 4.060 | 4.150 | 4.060 | 4.130 | 9,266,838 | -0.02(-0.48%) |
Jan 13, 2015 | 4.160 | 4.210 | 4.100 | 4.150 | 12,247,898 | +0.02(+0.48%) |
Jan 12, 2015 | 4.120 | 4.150 | 4.010 | 4.130 | 15,519,490 | +0.00(+0.00%) |
Jan 09, 2015 | 4.190 | 4.240 | 4.100 | 4.130 | 20,447,436 | -0.03(-0.72%) |
Jan 08, 2015 | 4.360 | 4.390 | 4.150 | 4.160 | 24,633,918 | -0.06(-1.42%) |
Jan 07, 2015 | 4.180 | 4.260 | 4.180 | 4.220 | 9,974,928 | +0.03(+0.72%) |
Jan 06, 2015 | 4.260 | 4.270 | 4.100 | 4.190 | 34,278,960 | -0.02(-0.48%) |
Jan 05, 2015 | 4.240 | 4.320 | 4.200 | 4.210 | 17,370,112 | -0.03(-0.71%) |
Jan 02, 2015 | 4.180 | 4.310 | 4.170 | 4.240 | 12,839,984 | +0.09(+2.17%) |
Dec 31, 2014 | 4.120 | 4.150 | 4.150 | 4.150 | 14,459,100 | +0.03(+0.73%) |
Dec 30, 2014 | 4.190 | 4.220 | 4.070 | 4.120 | 13,876,612 | -0.10(-2.37%) |
Dec 29, 2014 | 4.300 | 4.340 | 4.200 | 4.220 | 9,569,435 | -0.12(-2.76%) |
Dec 26, 2014 | 4.200 | 4.350 | 4.200 | 4.340 | 7,850,029 | +0.15(+3.58%) |
Dec 24, 2014 | 4.170 | 4.190 | 4.190 | 4.190 | 18,107,200 | -0.05(-1.18%) |
Dec 23, 2014 | 4.240 | 4.280 | 4.190 | 4.240 | 25,045,172 | +0.03(+0.71%) |
Dec 22, 2014 | 4.100 | 4.240 | 4.080 | 4.210 | 32,064,234 | +0.05(+1.20%) |
Dec 19, 2014 | 4.080 | 4.160 | 3.990 | 4.160 | 38,906,116 | +0.08(+1.96%) |
Dec 18, 2014 | 3.990 | 4.140 | 3.980 | 4.080 | 21,300,334 | +0.11(+2.77%) |
Dec 17, 2014 | 3.810 | 4.010 | 3.790 | 3.970 | 31,139,988 | +0.16(+4.20%) |
Dec 16, 2014 | 4.030 | 4.050 | 3.800 | 3.810 | 32,281,824 | -0.24(-5.93%) |
Dec 15, 2014 | 4.130 | 4.190 | 4.030 | 4.050 | 25,004,762 | -0.03(-0.74%) |
Dec 12, 2014 | 4.350 | 4.390 | 3.980 | 4.080 | 30,613,984 | -0.32(-7.27%) |
Dec 11, 2014 | 4.380 | 4.565 | 4.370 | 4.400 | 22,763,342 | +0.04(+0.92%) |
Dec 10, 2014 | 4.460 | 4.480 | 4.220 | 4.360 | 45,004,112 | -0.21(-4.60%) |
Dec 09, 2014 | 4.630 | 4.670 | 4.530 | 4.570 | 20,661,190 | -0.18(-3.79%) |
Dec 08, 2014 | 4.830 | 4.830 | 4.720 | 4.750 | 14,858,559 | -0.10(-2.06%) |
Dec 05, 2014 | 4.890 | 4.890 | 4.830 | 4.850 | 7,812,651 | -0.01(-0.21%) |
Dec 04, 2014 | 4.670 | 4.910 | 4.670 | 4.860 | 23,369,532 | +0.17(+3.62%) |
Dec 03, 2014 | 4.750 | 4.800 | 4.670 | 4.690 | 22,006,736 | -0.03(-0.64%) |
Dec 02, 2014 | 4.920 | 4.930 | 4.700 | 4.720 | 19,944,902 | -0.15(-3.08%) |
Dec 01, 2014 | 5.090 | 5.090 | 4.810 | 4.870 | 17,407,276 | -0.25(-4.88%) |
Nov 28, 2014 | 5.100 | 5.150 | 5.060 | 5.120 | 5,499,067 | +0.05(+0.99%) |
Nov 26, 2014 | 5.010 | 5.070 | 5.070 | 5.070 | 8,418,800 | -0.02(-0.39%) |
Nov 25, 2014 | 4.850 | 5.110 | 4.840 | 5.090 | 24,794,424 | +0.20(+4.09%) |
Nov 24, 2014 | 4.990 | 5.000 | 4.860 | 4.890 | 18,811,526 | -0.07(-1.41%) |
Nov 21, 2014 | 4.840 | 4.970 | 4.810 | 4.960 | 15,188,593 | +0.13(+2.69%) |
Nov 20, 2014 | 4.700 | 4.890 | 4.640 | 4.830 | 16,678,854 | +0.12(+2.55%) |
Nov 19, 2014 | 4.795 | 4.795 | 4.690 | 4.710 | 13,315,655 | -0.05(-1.05%) |
Nov 18, 2014 | 4.900 | 4.910 | 4.750 | 4.760 | 18,383,468 | -0.15(-3.05%) |
Nov 17, 2014 | 5.020 | 5.050 | 4.900 | 4.910 | 12,922,117 | -0.14(-2.77%) |
Nov 14, 2014 | 5.015 | 5.100 | 5.000 | 5.050 | 17,308,728 | +0.05(+1.00%) |
Nov 13, 2014 | 5.030 | 5.070 | 4.970 | 5.000 | 19,337,348 | +0.00(+0.00%) |
Nov 12, 2014 | 4.890 | 5.190 | 4.840 | 5.000 | 39,075,952 | +0.11(+2.25%) |
Nov 11, 2014 | 4.910 | 4.940 | 4.820 | 4.890 | 24,426,288 | +0.01(+0.20%) |
Nov 10, 2014 | 4.760 | 4.900 | 4.720 | 4.880 | 24,700,760 | +0.16(+3.39%) |
Nov 07, 2014 | 4.715 | 4.810 | 4.680 | 4.720 | 27,541,664 | +0.03(+0.64%) |
Nov 06, 2014 | 4.940 | 4.940 | 4.650 | 4.690 | 45,492,520 | -0.23(-4.67%) |
Nov 05, 2014 | 5.130 | 5.180 | 4.910 | 4.920 | 42,566,384 | -0.26(-5.02%) |
Nov 04, 2014 | 5.440 | 5.460 | 4.860 | 5.180 | 160,661,840 | -1.02(-16.45%) |
Nov 03, 2014 | 5.915 | 6.250 | 5.910 | 6.200 | 36,094,748 | +0.27(+4.55%) |
Oct 31, 2014 | 6.030 | 6.080 | 5.910 | 5.930 | 30,141,828 | -0.07(-1.17%) |
Oct 30, 2014 | 6.100 | 6.110 | 5.970 | 6.000 | 31,508,156 | +0.00(+0.00%) |
Oct 29, 2014 | 6.045 | 6.090 | 5.980 | 6.000 | 17,349,012 | -0.04(-0.66%) |
Oct 28, 2014 | 6.100 | 6.190 | 6.000 | 6.040 | 33,264,612 | +0.00(+0.00%) |
Oct 27, 2014 | 6.090 | 6.110 | 6.010 | 6.040 | 9,300,274 | -0.04(-0.66%) |
Oct 24, 2014 | 6.130 | 6.140 | 6.040 | 6.080 | 10,993,093 | -0.01(-0.16%) |
Oct 23, 2014 | 6.100 | 6.180 | 6.060 | 6.090 | 14,043,072 | +0.03(+0.50%) |
Oct 22, 2014 | 6.270 | 6.300 | 6.040 | 6.060 | 19,730,252 | -0.18(-2.88%) |
Oct 21, 2014 | 6.140 | 6.270 | 6.120 | 6.240 | 17,437,296 | +0.14(+2.30%) |
Oct 20, 2014 | 6.000 | 6.150 | 6.000 | 6.100 | 10,771,817 | +0.07(+1.16%) |
Oct 17, 2014 | 6.000 | 6.080 | 5.981 | 6.030 | 19,864,680 | +0.09(+1.52%) |
Oct 16, 2014 | 5.920 | 6.120 | 5.920 | 5.940 | 26,987,668 | -0.17(-2.78%) |
Oct 15, 2014 | 5.990 | 6.120 | 5.830 | 6.110 | 20,419,468 | +0.07(+1.16%) |
Oct 14, 2014 | 5.840 | 6.090 | 5.830 | 6.040 | 23,116,368 | +0.14(+2.37%) |
Oct 13, 2014 | 5.770 | 6.040 | 5.770 | 5.900 | 23,797,708 | +0.10(+1.72%) |
Oct 10, 2014 | 5.920 | 5.980 | 5.710 | 5.800 | 20,462,048 | -0.18(-3.01%) |
Oct 09, 2014 | 6.060 | 6.155 | 5.950 | 5.980 | 19,244,184 | -0.09(-1.48%) |
Oct 08, 2014 | 5.970 | 6.090 | 5.810 | 6.070 | 25,374,926 | +0.03(+0.50%) |
Oct 07, 2014 | 5.930 | 6.120 | 5.880 | 6.040 | 15,247,793 | +0.04(+0.67%) |
Oct 06, 2014 | 6.280 | 6.330 | 5.970 | 6.000 | 28,110,844 | -0.25(-4.00%) |
Oct 03, 2014 | 6.270 | 6.310 | 6.140 | 6.250 | 20,725,428 | +0.00(+0.00%) |
Oct 02, 2014 | 6.250 | 6.320 | 6.150 | 6.250 | 19,926,222 | +0.00(+0.00%) |
Oct 01, 2014 | 6.390 | 6.450 | 6.230 | 6.250 | 19,948,080 | -0.09(-1.42%) |
Sep 30, 2014 | 6.350 | 6.460 | 6.300 | 6.340 | 14,600,270 | -0.01(-0.16%) |
Sep 29, 2014 | 6.330 | 6.430 | 6.300 | 6.350 | 11,169,279 | -0.07(-1.09%) |
Sep 26, 2014 | 6.410 | 6.480 | 6.260 | 6.420 | 22,994,508 | +0.03(+0.47%) |
Sep 25, 2014 | 6.690 | 6.690 | 6.340 | 6.390 | 22,822,012 | -0.25(-3.77%) |
Sep 24, 2014 | 6.710 | 6.780 | 6.610 | 6.640 | 12,487,834 | -0.03(-0.45%) |
Sep 23, 2014 | 6.690 | 6.750 | 6.560 | 6.670 | 16,190,327 | -0.13(-1.91%) |
Sep 22, 2014 | 6.840 | 6.860 | 6.720 | 6.800 | 16,726,173 | -0.08(-1.16%) |
Sep 19, 2014 | 6.860 | 6.980 | 6.810 | 6.880 | 25,873,120 | +0.03(+0.44%) |
Sep 18, 2014 | 6.690 | 6.870 | 6.600 | 6.850 | 20,245,564 | +0.16(+2.39%) |
Sep 17, 2014 | 6.750 | 6.820 | 6.590 | 6.690 | 21,501,528 | -0.08(-1.18%) |
Sep 16, 2014 | 6.840 | 6.870 | 6.630 | 6.770 | 35,806,880 | -0.17(-2.45%) |
Sep 15, 2014 | 7.030 | 7.030 | 6.860 | 6.940 | 31,781,708 | -0.06(-0.86%) |
Sep 12, 2014 | 6.870 | 7.150 | 6.870 | 7.000 | 99,785,112 | +0.43(+6.54%) |
Sep 11, 2014 | 6.070 | 6.700 | 5.970 | 6.570 | 79,397,368 | +0.42(+6.83%) |
Sep 10, 2014 | 5.810 | 6.380 | 5.710 | 6.150 | 54,988,764 | +0.38(+6.59%) |
Sep 09, 2014 | 5.800 | 5.920 | 5.750 | 5.770 | 17,701,900 | -0.01(-0.17%) |
Sep 08, 2014 | 5.890 | 5.930 | 5.770 | 5.780 | 9,500,469 | -0.11(-1.87%) |
Sep 05, 2014 | 5.750 | 6.030 | 5.750 | 5.890 | 39,989,496 | +0.12(+2.08%) |
Sep 04, 2014 | 5.660 | 5.780 | 5.620 | 5.770 | 19,919,364 | +0.13(+2.30%) |
Sep 03, 2014 | 5.570 | 5.710 | 5.560 | 5.640 | 19,890,404 | +0.10(+1.81%) |
Sep 02, 2014 | 5.650 | 5.660 | 5.500 | 5.540 | 18,319,272 | -0.07(-1.25%) |
Aug 29, 2014 | 5.680 | 5.610 | 5.610 | 5.610 | 10,933,200 | -0.05(-0.88%) |
Aug 28, 2014 | 5.650 | 5.730 | 5.620 | 5.660 | 12,948,020 | -0.03(-0.53%) |
Aug 27, 2014 | 5.800 | 5.850 | 5.660 | 5.690 | 21,246,480 | -0.08(-1.39%) |
Aug 26, 2014 | 5.580 | 5.830 | 5.580 | 5.770 | 23,665,220 | +0.19(+3.41%) |
Aug 25, 2014 | 5.560 | 5.620 | 5.540 | 5.580 | 16,335,560 | +0.04(+0.72%) |
Aug 22, 2014 | 5.560 | 5.570 | 5.480 | 5.540 | 16,139,211 | -0.02(-0.36%) |
Aug 21, 2014 | 5.530 | 5.610 | 5.450 | 5.560 | 25,152,984 | +0.06(+1.09%) |
Aug 20, 2014 | 5.440 | 5.550 | 5.370 | 5.500 | 27,288,436 | +0.11(+2.04%) |
Aug 19, 2014 | 5.600 | 5.630 | 5.360 | 5.390 | 44,380,080 | -0.23(-4.09%) |
Aug 18, 2014 | 5.740 | 5.750 | 5.580 | 5.620 | 32,817,218 | -0.07(-1.23%) |
Aug 15, 2014 | 5.710 | 5.756 | 5.610 | 5.690 | 25,732,622 | -0.02(-0.35%) |
Aug 14, 2014 | 5.800 | 5.840 | 5.670 | 5.710 | 28,149,636 | -0.11(-1.89%) |
Aug 13, 2014 | 5.840 | 5.860 | 5.760 | 5.820 | 16,581,074 | -0.04(-0.68%) |
Aug 12, 2014 | 5.760 | 5.890 | 5.710 | 5.860 | 19,974,426 | +0.12(+2.09%) |
Aug 11, 2014 | 5.760 | 5.790 | 5.590 | 5.740 | 24,544,932 | +0.07(+1.23%) |
Aug 08, 2014 | 5.880 | 5.900 | 5.530 | 5.670 | 56,022,424 | -0.21(-3.57%) |
Aug 07, 2014 | 6.000 | 6.040 | 5.820 | 5.880 | 44,882,776 | -0.02(-0.34%) |
Aug 06, 2014 | 5.970 | 6.140 | 5.830 | 5.900 | 159,378,256 | -1.38(-18.96%) |
Aug 05, 2014 | 7.340 | 7.480 | 7.160 | 7.280 | 16,139,078 | -0.09(-1.22%) |
Aug 04, 2014 | 7.400 | 7.410 | 7.200 | 7.370 | 14,769,213 | -0.08(-1.07%) |
Aug 01, 2014 | 7.380 | 7.600 | 7.295 | 7.450 | 19,883,452 | +0.10(+1.36%) |
Jul 31, 2014 | 7.680 | 7.970 | 7.070 | 7.350 | 76,606,480 | -0.41(-5.28%) |
Jul 30, 2014 | 8.170 | 8.200 | 7.740 | 7.760 | 25,062,726 | -0.24(-3.00%) |
Jul 29, 2014 | 7.900 | 8.080 | 7.690 | 8.000 | 29,034,580 | +0.36(+4.71%) |
Jul 28, 2014 | 7.750 | 7.760 | 7.630 | 7.640 | 5,809,805 | -0.08(-1.04%) |
Jul 25, 2014 | 7.800 | 7.810 | 7.690 | 7.720 | 4,935,205 | -0.05(-0.64%) |
Jul 24, 2014 | 7.700 | 7.780 | 7.670 | 7.770 | 6,830,606 | +0.09(+1.17%) |
Jul 23, 2014 | 7.640 | 7.740 | 7.625 | 7.680 | 6,602,793 | +0.04(+0.52%) |
Jul 22, 2014 | 7.750 | 7.780 | 7.600 | 7.640 | 8,642,217 | -0.03(-0.39%) |
Jul 21, 2014 | 7.910 | 7.930 | 7.620 | 7.670 | 12,584,825 | -0.23(-2.91%) |
Jul 18, 2014 | 8.010 | 8.010 | 7.830 | 7.900 | 24,160,140 | -0.10(-1.25%) |
Jul 17, 2014 | 8.120 | 8.150 | 7.940 | 8.000 | 9,366,805 | -0.14(-1.72%) |
Jul 16, 2014 | 8.155 | 8.210 | 8.070 | 8.140 | 10,046,658 | +0.03(+0.37%) |
Jul 15, 2014 | 8.420 | 8.420 | 7.980 | 8.110 | 21,993,558 | -0.33(-3.91%) |
Jul 14, 2014 | 8.590 | 8.620 | 8.380 | 8.440 | 9,466,083 | -0.11(-1.29%) |
Jul 11, 2014 | 8.280 | 8.680 | 8.250 | 8.550 | 23,843,926 | +0.30(+3.64%) |
Jul 10, 2014 | 8.330 | 8.375 | 8.210 | 8.250 | 7,454,544 | -0.16(-1.90%) |
Jul 09, 2014 | 8.380 | 8.470 | 8.290 | 8.410 | 5,011,402 | +0.09(+1.08%) |
Jul 08, 2014 | 8.480 | 8.510 | 8.320 | 8.320 | 6,009,890 | -0.18(-2.12%) |
Jul 07, 2014 | 8.590 | 8.630 | 8.490 | 8.500 | 4,890,142 | -0.10(-1.16%) |
Jul 03, 2014 | 8.520 | 8.600 | 8.600 | 8.600 | 3,697,300 | +0.12(+1.42%) |
Jul 02, 2014 | 8.500 | 8.585 | 8.460 | 8.480 | 8,696,865 | -0.05(-0.59%) |
Jul 01, 2014 | 8.550 | 8.650 | 8.450 | 8.530 | 9,648,337 | +0.00(+0.00%) |
Jun 30, 2014 | 8.540 | 8.650 | 8.450 | 8.530 | 8,174,491 | +0.02(+0.24%) |
Jun 27, 2014 | 8.400 | 8.540 | 8.400 | 8.510 | 11,881,976 | +0.10(+1.19%) |
Jun 26, 2014 | 8.490 | 8.530 | 8.340 | 8.410 | 6,641,077 | -0.13(-1.52%) |
Jun 25, 2014 | 8.220 | 8.670 | 8.220 | 8.540 | 15,806,341 | +0.30(+3.64%) |
Jun 24, 2014 | 8.390 | 8.420 | 8.190 | 8.240 | 11,528,506 | -0.12(-1.44%) |
Jun 23, 2014 | 8.450 | 8.470 | 8.310 | 8.360 | 8,173,748 | -0.05(-0.59%) |
Jun 20, 2014 | 8.500 | 8.560 | 8.230 | 8.410 | 17,439,696 | -0.05(-0.59%) |
Jun 19, 2014 | 8.550 | 8.610 | 8.380 | 8.460 | 10,130,224 | -0.06(-0.70%) |
Jun 18, 2014 | 8.600 | 8.710 | 8.410 | 8.520 | 9,821,152 | -0.12(-1.39%) |
Jun 17, 2014 | 8.590 | 8.730 | 8.560 | 8.640 | 9,281,059 | +0.03(+0.35%) |
Jun 16, 2014 | 8.690 | 8.710 | 8.500 | 8.610 | 7,977,670 | -0.12(-1.37%) |
Jun 13, 2014 | 8.580 | 8.890 | 8.560 | 8.730 | 12,059,273 | +0.14(+1.63%) |
Jun 12, 2014 | 8.720 | 8.800 | 8.490 | 8.590 | 10,622,624 | -0.16(-1.83%) |
Jun 11, 2014 | 8.780 | 8.870 | 8.700 | 8.750 | 8,712,514 | -0.09(-1.02%) |
Jun 10, 2014 | 8.930 | 8.955 | 8.770 | 8.840 | 12,908,984 | +0.06(+0.68%) |
Jun 06, 2014 | 9.040 | 9.130 | 8.755 | 8.780 | 28,907,272 | -0.24(-2.66%) |
Jun 05, 2014 | 9.560 | 9.570 | 8.880 | 9.020 | 39,754,220 | -0.38(-4.04%) |
Jun 04, 2014 | 9.430 | 9.585 | 9.350 | 9.400 | 11,431,280 | -0.10(-1.05%) |
Jun 03, 2014 | 9.650 | 9.660 | 9.400 | 9.500 | 11,888,541 | -0.21(-2.16%) |