Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 7.816 | 7.910 | 7.670 | 7.837 | 2,851,403 | +0.02(+0.20%) |
Jul 30, 2015 | 7.957 | 7.999 | 7.712 | 7.821 | 4,273,842 | -0.25(-3.04%) |
Jul 29, 2015 | 8.046 | 8.140 | 7.905 | 8.066 | 3,553,478 | +0.03(+0.32%) |
Jul 28, 2015 | 8.072 | 8.124 | 7.900 | 8.040 | 3,620,241 | -0.03(-0.39%) |
Jul 27, 2015 | 8.113 | 8.160 | 7.894 | 8.072 | 4,402,034 | -0.08(-0.96%) |
Jul 24, 2015 | 8.369 | 8.618 | 8.013 | 8.150 | 6,343,750 | -0.21(-2.55%) |
Jul 23, 2015 | 8.740 | 8.776 | 8.318 | 8.364 | 5,875,874 | -0.34(-3.86%) |
Jul 22, 2015 | 8.776 | 8.877 | 8.649 | 8.699 | 4,113,212 | -0.09(-0.98%) |
Jul 21, 2015 | 8.572 | 8.822 | 8.521 | 8.786 | 5,133,599 | +0.34(+3.97%) |
Jul 20, 2015 | 8.470 | 8.587 | 8.425 | 8.450 | 4,270,938 | +0.03(+0.30%) |
Jul 17, 2015 | 8.521 | 8.745 | 8.364 | 8.425 | 8,174,403 | -0.03(-0.30%) |
Jul 16, 2015 | 8.140 | 8.526 | 8.099 | 8.450 | 7,192,249 | +0.37(+4.60%) |
Jul 15, 2015 | 8.140 | 8.211 | 8.033 | 8.079 | 5,454,551 | +0.01(+0.13%) |
Jul 14, 2015 | 7.779 | 8.109 | 7.733 | 8.069 | 9,006,664 | +0.38(+4.89%) |
Jul 13, 2015 | 7.631 | 7.779 | 7.626 | 7.692 | 3,032,644 | +0.09(+1.20%) |
Jul 10, 2015 | 7.478 | 7.606 | 7.458 | 7.601 | 2,817,959 | +0.15(+1.98%) |
Jul 09, 2015 | 7.539 | 7.631 | 7.397 | 7.453 | 3,398,530 | +0.04(+0.48%) |
Jul 08, 2015 | 7.484 | 7.504 | 7.346 | 7.417 | 2,993,734 | -0.08(-1.09%) |
Jul 07, 2015 | 7.611 | 7.621 | 7.351 | 7.499 | 3,573,114 | -0.10(-1.34%) |
Jul 06, 2015 | 7.484 | 7.702 | 7.463 | 7.601 | 3,269,861 | +0.08(+1.01%) |
Jul 02, 2015 | 7.478 | 7.524 | 7.524 | 7.524 | 2,801,643 | +0.07(+0.89%) |
Jul 01, 2015 | 7.260 | 7.509 | 7.255 | 7.458 | 3,157,752 | +0.22(+3.02%) |
Jun 30, 2015 | 7.275 | 7.326 | 7.168 | 7.239 | 3,498,208 | -0.01(-0.07%) |
Jun 29, 2015 | 7.102 | 7.346 | 7.077 | 7.244 | 4,413,229 | +0.17(+2.45%) |
Jun 26, 2015 | 7.244 | 7.341 | 7.046 | 7.071 | 6,205,933 | -0.17(-2.39%) |
Jun 25, 2015 | 7.438 | 7.448 | 7.163 | 7.244 | 4,781,138 | -0.20(-2.73%) |
Jun 24, 2015 | 7.575 | 7.631 | 7.397 | 7.448 | 4,832,544 | -0.08(-1.08%) |
Jun 23, 2015 | 7.458 | 7.601 | 7.443 | 7.529 | 4,233,757 | +0.09(+1.23%) |
Jun 22, 2015 | 7.356 | 7.448 | 7.295 | 7.438 | 4,628,484 | +0.18(+2.52%) |
Jun 19, 2015 | 7.199 | 7.275 | 7.117 | 7.255 | 5,615,534 | +0.17(+2.44%) |
Jun 18, 2015 | 7.000 | 7.158 | 7.000 | 7.082 | 3,812,266 | +0.10(+1.46%) |
Jun 17, 2015 | 6.980 | 6.990 | 6.888 | 6.980 | 2,935,423 | +0.02(+0.22%) |
Jun 16, 2015 | 7.000 | 7.031 | 6.934 | 6.965 | 2,285,179 | -0.02(-0.29%) |
Jun 15, 2015 | 7.061 | 7.066 | 6.934 | 6.985 | 3,097,868 | -0.08(-1.08%) |
Jun 12, 2015 | 7.015 | 7.071 | 6.949 | 7.061 | 1,893,958 | +0.04(+0.58%) |
Jun 11, 2015 | 6.960 | 7.026 | 6.924 | 7.021 | 2,033,887 | +0.07(+0.95%) |
Jun 10, 2015 | 6.934 | 6.970 | 6.880 | 6.954 | 2,162,855 | +0.08(+1.11%) |
Jun 09, 2015 | 6.924 | 6.970 | 6.822 | 6.878 | 3,435,984 | -0.04(-0.59%) |
Jun 08, 2015 | 6.807 | 6.970 | 6.776 | 6.919 | 5,979,462 | +0.23(+3.50%) |
Jun 05, 2015 | 6.634 | 6.776 | 6.609 | 6.685 | 2,872,799 | +0.05(+0.69%) |
Jun 04, 2015 | 6.700 | 6.741 | 6.593 | 6.639 | 3,582,830 | -0.07(-1.06%) |
Jun 03, 2015 | 6.710 | 6.781 | 6.670 | 6.710 | 2,467,653 | +0.02(+0.30%) |
Jun 02, 2015 | 6.624 | 6.755 | 6.624 | 6.690 | 3,477,357 | +0.05(+0.77%) |
Jun 01, 2015 | 6.578 | 6.644 | 6.451 | 6.639 | 3,094,796 | +0.07(+1.08%) |
May 29, 2015 | 6.609 | 6.629 | 6.481 | 6.568 | 2,273,564 | -0.04(-0.62%) |
May 28, 2015 | 6.466 | 6.685 | 6.461 | 6.609 | 4,176,211 | +0.17(+2.61%) |
May 27, 2015 | 6.410 | 6.461 | 6.361 | 6.441 | 1,359,405 | +0.04(+0.64%) |
May 26, 2015 | 6.558 | 6.624 | 6.364 | 6.400 | 2,655,133 | -0.21(-3.23%) |
May 22, 2015 | 6.537 | 6.614 | 6.614 | 6.614 | 2,724,982 | +0.09(+1.40%) |
May 21, 2015 | 6.486 | 6.558 | 6.446 | 6.522 | 2,536,199 | +0.04(+0.55%) |
May 20, 2015 | 6.420 | 6.507 | 6.359 | 6.486 | 1,722,529 | +0.07(+1.03%) |
May 19, 2015 | 6.298 | 6.425 | 6.290 | 6.420 | 2,754,119 | +0.10(+1.53%) |
May 18, 2015 | 6.359 | 6.441 | 6.261 | 6.324 | 3,637,404 | -0.01(-0.16%) |
May 15, 2015 | 6.242 | 6.349 | 6.232 | 6.334 | 2,861,166 | +0.17(+2.81%) |
May 14, 2015 | 6.039 | 6.207 | 6.039 | 6.161 | 3,314,151 | +0.13(+2.19%) |
May 13, 2015 | 6.090 | 6.115 | 5.917 | 6.029 | 3,084,881 | -0.05(-0.84%) |
May 12, 2015 | 5.967 | 6.207 | 5.952 | 6.079 | 3,205,244 | +0.16(+2.66%) |
May 11, 2015 | 5.998 | 6.196 | 5.947 | 5.922 | 5,725,718 | +0.15(+2.65%) |
May 08, 2015 | 5.850 | 5.881 | 5.754 | 5.769 | 3,254,391 | +0.00(+0.00%) |
May 07, 2015 | 5.805 | 5.861 | 5.698 | 5.769 | 3,415,773 | -0.04(-0.70%) |
May 06, 2015 | 5.820 | 5.871 | 5.779 | 5.810 | 2,250,183 | +0.01(+0.18%) |
May 05, 2015 | 6.100 | 6.120 | 5.784 | 5.800 | 3,818,873 | -0.28(-4.68%) |
May 04, 2015 | 6.085 | 6.139 | 6.050 | 6.085 | 2,728,837 | +0.04(+0.73%) |
May 01, 2015 | 6.040 | 6.078 | 5.991 | 6.040 | 2,115,522 | +0.01(+0.16%) |
Apr 30, 2015 | 6.134 | 6.168 | 5.897 | 6.030 | 3,925,791 | -0.11(-1.77%) |
Apr 29, 2015 | 6.301 | 6.321 | 6.085 | 6.139 | 2,959,699 | -0.17(-2.73%) |
Apr 28, 2015 | 6.277 | 6.356 | 6.272 | 6.311 | 2,205,617 | +0.05(+0.87%) |
Apr 27, 2015 | 6.449 | 6.454 | 6.237 | 6.257 | 3,555,639 | -0.19(-2.98%) |
Apr 24, 2015 | 6.415 | 6.484 | 6.410 | 6.449 | 2,147,382 | +0.02(+0.38%) |
Apr 23, 2015 | 6.380 | 6.469 | 6.361 | 6.425 | 2,152,943 | +0.04(+0.70%) |
Apr 22, 2015 | 6.415 | 6.449 | 6.361 | 6.380 | 1,946,165 | -0.02(-0.38%) |
Apr 21, 2015 | 6.361 | 6.454 | 6.297 | 6.405 | 2,500,726 | +0.06(+1.01%) |
Apr 20, 2015 | 6.247 | 6.430 | 6.227 | 6.341 | 2,556,536 | +0.09(+1.50%) |
Apr 17, 2015 | 6.198 | 6.287 | 6.144 | 6.247 | 2,768,467 | +0.03(+0.56%) |
Apr 16, 2015 | 6.247 | 6.259 | 6.144 | 6.213 | 1,877,962 | -0.02(-0.32%) |
Apr 15, 2015 | 6.370 | 6.371 | 6.183 | 6.232 | 4,345,531 | -0.10(-1.56%) |
Apr 14, 2015 | 6.301 | 6.454 | 6.252 | 6.331 | 4,516,760 | +0.10(+1.58%) |
Apr 13, 2015 | 6.188 | 6.282 | 6.144 | 6.232 | 2,356,893 | +0.07(+1.12%) |
Apr 10, 2015 | 6.040 | 6.223 | 6.007 | 6.163 | 2,928,912 | +0.17(+2.88%) |
Apr 09, 2015 | 6.070 | 6.168 | 5.937 | 5.991 | 2,807,542 | -0.08(-1.30%) |
Apr 08, 2015 | 5.942 | 6.104 | 5.942 | 6.070 | 2,074,483 | +0.14(+2.41%) |
Apr 07, 2015 | 6.218 | 6.267 | 5.917 | 5.927 | 4,462,423 | -0.29(-4.68%) |
Apr 06, 2015 | 6.065 | 6.257 | 6.020 | 6.218 | 4,396,110 | +0.17(+2.77%) |
Apr 02, 2015 | 6.020 | 6.050 | 6.050 | 6.050 | 3,558,310 | +0.04(+0.74%) |
Apr 01, 2015 | 5.882 | 6.094 | 5.848 | 6.006 | 4,167,792 | +0.13(+2.27%) |
Mar 31, 2015 | 5.779 | 5.882 | 5.720 | 5.872 | 1,925,408 | +0.07(+1.28%) |
Mar 30, 2015 | 5.868 | 5.873 | 5.739 | 5.799 | 2,274,591 | -0.06(-1.01%) |
Mar 27, 2015 | 5.794 | 5.882 | 5.720 | 5.858 | 2,255,837 | +0.05(+0.93%) |
Mar 26, 2015 | 5.769 | 5.858 | 5.727 | 5.803 | 3,615,797 | +0.08(+1.38%) |
Mar 25, 2015 | 5.808 | 5.808 | 5.700 | 5.725 | 1,992,077 | -0.06(-1.02%) |
Mar 24, 2015 | 5.596 | 5.843 | 5.582 | 5.784 | 2,698,763 | +0.17(+3.08%) |
Mar 23, 2015 | 5.547 | 5.626 | 5.547 | 5.611 | 1,820,980 | +0.07(+1.25%) |
Mar 20, 2015 | 5.631 | 5.715 | 5.530 | 5.542 | 3,211,336 | -0.06(-1.06%) |
Mar 19, 2015 | 5.429 | 5.690 | 5.429 | 5.601 | 4,203,885 | +0.27(+5.09%) |
Mar 18, 2015 | 5.069 | 5.335 | 5.034 | 5.330 | 2,494,752 | +0.25(+4.85%) |
Mar 17, 2015 | 5.084 | 5.113 | 5.042 | 5.084 | 1,357,108 | +0.00(+0.10%) |
Mar 16, 2015 | 5.143 | 5.143 | 5.039 | 5.079 | 1,746,863 | -0.05(-1.06%) |
Mar 13, 2015 | 5.128 | 5.138 | 5.074 | 5.133 | 2,394,072 | +0.02(+0.39%) |
Mar 12, 2015 | 5.148 | 5.162 | 5.056 | 5.113 | 1,723,197 | -0.01(-0.19%) |
Mar 11, 2015 | 5.005 | 5.158 | 5.005 | 5.123 | 2,950,694 | +0.13(+2.67%) |
Mar 10, 2015 | 4.931 | 5.019 | 4.904 | 4.990 | 1,897,497 | +0.03(+0.60%) |
Mar 09, 2015 | 4.995 | 5.039 | 4.946 | 4.960 | 1,323,657 | -0.02(-0.40%) |
Mar 06, 2015 | 4.941 | 5.000 | 4.931 | 4.980 | 1,609,269 | -0.00(-0.10%) |
Mar 05, 2015 | 5.029 | 5.065 | 4.936 | 4.985 | 1,959,103 | -0.04(-0.88%) |
Mar 04, 2015 | 5.019 | 5.088 | 5.034 | 5.029 | 1,707,222 | -0.00(-0.10%) |
Mar 03, 2015 | 4.975 | 5.093 | 4.946 | 5.034 | 1,418,710 | +0.03(+0.69%) |
Mar 02, 2015 | 5.054 | 5.069 | 4.941 | 5.000 | 1,717,068 | -0.04(-0.88%) |
Feb 27, 2015 | 5.010 | 5.093 | 4.990 | 5.044 | 1,467,942 | +0.05(+1.09%) |
Feb 26, 2015 | 5.049 | 5.059 | 4.920 | 4.990 | 2,019,996 | -0.04(-0.88%) |
Feb 25, 2015 | 4.950 | 5.084 | 4.931 | 5.034 | 2,473,357 | +0.08(+1.59%) |
Feb 24, 2015 | 4.980 | 4.995 | 4.941 | 4.955 | 1,662,898 | -0.02(-0.40%) |
Feb 23, 2015 | 5.049 | 5.054 | 4.960 | 4.975 | 1,742,122 | -0.08(-1.66%) |
Feb 20, 2015 | 5.133 | 5.143 | 5.044 | 5.059 | 2,499,714 | -0.08(-1.63%) |
Feb 19, 2015 | 5.074 | 5.261 | 4.985 | 5.143 | 3,534,389 | +0.06(+1.16%) |
Feb 18, 2015 | 4.936 | 5.108 | 4.936 | 5.084 | 2,352,938 | +0.13(+2.59%) |
Feb 17, 2015 | 5.000 | 5.029 | 4.946 | 4.955 | 1,742,746 | -0.07(-1.47%) |
Feb 13, 2015 | 5.010 | 5.029 | 5.029 | 5.029 | 2,619,297 | +0.05(+0.99%) |
Feb 12, 2015 | 5.024 | 5.069 | 4.927 | 4.980 | 2,565,536 | -0.04(-0.79%) |
Feb 11, 2015 | 4.763 | 5.084 | 4.763 | 5.019 | 4,153,804 | +0.26(+5.38%) |
Feb 10, 2015 | 4.655 | 4.867 | 4.635 | 4.763 | 5,331,178 | +0.12(+2.66%) |
Feb 09, 2015 | 4.960 | 4.960 | 4.512 | 4.640 | 8,727,308 | -0.30(-5.99%) |
Feb 06, 2015 | 5.133 | 5.197 | 4.926 | 4.936 | 4,752,840 | -0.22(-4.21%) |
Feb 05, 2015 | 5.079 | 5.182 | 5.064 | 5.153 | 2,254,973 | +0.11(+2.25%) |
Feb 04, 2015 | 4.955 | 5.093 | 4.950 | 5.039 | 2,937,037 | +0.05(+0.99%) |
Feb 03, 2015 | 5.059 | 5.143 | 4.960 | 4.990 | 3,542,797 | -0.07(-1.36%) |
Feb 02, 2015 | 4.990 | 5.123 | 4.990 | 5.059 | 3,419,407 | +0.07(+1.38%) |
Jan 30, 2015 | 5.049 | 5.079 | 4.960 | 4.990 | 3,989,443 | -0.09(-1.84%) |
Jan 29, 2015 | 5.143 | 5.177 | 4.970 | 5.084 | 4,624,765 | -0.06(-1.15%) |
Jan 28, 2015 | 5.320 | 5.325 | 5.123 | 5.143 | 3,409,918 | -0.17(-3.25%) |
Jan 27, 2015 | 5.281 | 5.340 | 5.256 | 5.315 | 3,240,212 | -0.00(-0.09%) |
Jan 26, 2015 | 5.325 | 5.370 | 5.296 | 5.320 | 3,128,918 | +0.00(+0.09%) |
Jan 23, 2015 | 5.305 | 5.329 | 5.224 | 5.315 | 2,338,263 | +0.00(+0.00%) |
Jan 22, 2015 | 5.153 | 5.345 | 5.133 | 5.315 | 4,627,832 | +0.11(+2.18%) |
Jan 21, 2015 | 5.414 | 5.439 | 5.103 | 5.202 | 7,684,381 | -0.22(-4.00%) |
Jan 20, 2015 | 5.710 | 5.710 | 5.246 | 5.419 | 6,768,073 | -0.17(-3.00%) |
Jan 16, 2015 | 5.533 | 5.606 | 5.461 | 5.587 | 4,208,325 | +0.07(+1.23%) |
Jan 15, 2015 | 5.659 | 5.717 | 5.507 | 5.519 | 4,793,531 | -0.11(-1.98%) |
Jan 14, 2015 | 5.630 | 5.736 | 5.543 | 5.630 | 5,828,634 | -0.09(-1.61%) |
Jan 13, 2015 | 5.698 | 5.761 | 5.596 | 5.722 | 5,804,469 | +0.08(+1.46%) |
Jan 12, 2015 | 5.717 | 5.843 | 5.596 | 5.640 | 8,538,739 | +0.02(+0.43%) |
Jan 09, 2015 | 5.814 | 5.814 | 5.408 | 5.616 | 10,234,720 | -0.13(-2.27%) |
Jan 08, 2015 | 5.466 | 5.775 | 5.460 | 5.746 | 7,408,612 | +0.33(+6.17%) |
Jan 07, 2015 | 5.243 | 5.432 | 5.195 | 5.412 | 7,764,009 | +0.24(+4.68%) |
Jan 06, 2015 | 5.074 | 5.262 | 5.025 | 5.171 | 6,487,089 | +0.22(+4.50%) |
Jan 05, 2015 | 4.919 | 4.987 | 4.851 | 4.948 | 2,677,476 | +0.01(+0.20%) |
Jan 02, 2015 | 4.871 | 4.958 | 4.813 | 4.938 | 1,736,390 | +0.07(+1.39%) |
Dec 31, 2014 | 4.837 | 4.871 | 4.871 | 4.871 | 2,178,302 | +0.02(+0.50%) |
Dec 30, 2014 | 4.837 | 4.875 | 4.793 | 4.846 | 1,791,182 | +0.00(+0.10%) |
Dec 29, 2014 | 4.924 | 4.924 | 4.755 | 4.842 | 3,212,012 | -0.07(-1.48%) |
Dec 26, 2014 | 4.943 | 4.982 | 4.890 | 4.914 | 1,907,162 | -0.05(-0.97%) |
Dec 24, 2014 | 4.953 | 4.963 | 4.963 | 4.963 | 1,169,576 | +0.02(+0.39%) |
Dec 23, 2014 | 4.827 | 4.992 | 4.822 | 4.943 | 3,613,218 | +0.15(+3.02%) |
Dec 22, 2014 | 4.784 | 4.846 | 4.750 | 4.798 | 2,257,148 | -0.00(-0.10%) |
Dec 19, 2014 | 4.827 | 4.856 | 4.735 | 4.803 | 3,279,151 | -0.03(-0.60%) |
Dec 18, 2014 | 4.745 | 4.861 | 4.697 | 4.832 | 4,524,787 | +0.13(+2.78%) |
Dec 17, 2014 | 4.585 | 4.701 | 4.556 | 4.701 | 3,697,867 | +0.10(+2.10%) |
Dec 16, 2014 | 4.537 | 4.682 | 4.522 | 4.605 | 4,282,599 | +0.03(+0.74%) |
Dec 15, 2014 | 4.547 | 4.643 | 4.498 | 4.571 | 4,650,345 | +0.09(+2.05%) |
Dec 12, 2014 | 4.295 | 4.542 | 4.285 | 4.479 | 3,210,548 | +0.18(+4.16%) |
Dec 11, 2014 | 4.353 | 4.431 | 4.295 | 4.300 | 2,494,869 | -0.04(-0.89%) |
Dec 10, 2014 | 4.324 | 4.377 | 4.290 | 4.339 | 2,231,635 | -0.02(-0.44%) |
Dec 09, 2014 | 4.111 | 4.392 | 4.087 | 4.358 | 3,982,613 | +0.20(+4.89%) |
Dec 08, 2014 | 4.416 | 4.431 | 4.126 | 4.155 | 3,671,159 | -0.29(-6.53%) |
Dec 05, 2014 | 4.440 | 4.508 | 4.440 | 4.445 | 1,443,909 | -0.00(-0.11%) |
Dec 04, 2014 | 4.474 | 4.532 | 4.445 | 4.450 | 2,235,075 | -0.04(-0.97%) |
Dec 03, 2014 | 4.421 | 4.542 | 4.392 | 4.493 | 2,397,251 | +0.08(+1.86%) |
Dec 02, 2014 | 4.339 | 4.513 | 4.339 | 4.411 | 3,024,489 | +0.07(+1.67%) |
Dec 01, 2014 | 4.440 | 4.464 | 4.266 | 4.339 | 2,982,000 | +0.00(+0.11%) |
Nov 28, 2014 | 4.256 | 4.464 | 4.189 | 4.334 | 3,230,907 | +0.06(+1.47%) |
Nov 26, 2014 | 4.276 | 4.271 | 4.271 | 4.271 | 2,192,154 | +0.01(+0.23%) |
Nov 25, 2014 | 4.435 | 4.450 | 4.111 | 4.261 | 4,161,598 | -0.18(-4.03%) |
Nov 24, 2014 | 4.411 | 4.460 | 4.387 | 4.440 | 1,605,172 | +0.03(+0.77%) |
Nov 21, 2014 | 4.358 | 4.474 | 4.343 | 4.406 | 4,279,974 | +0.09(+2.02%) |
Nov 20, 2014 | 4.164 | 4.339 | 4.155 | 4.319 | 3,747,052 | +0.19(+4.57%) |
Nov 19, 2014 | 4.111 | 4.150 | 3.971 | 4.131 | 2,628,090 | +0.01(+0.23%) |
Nov 18, 2014 | 4.102 | 4.160 | 4.097 | 4.121 | 1,516,188 | +0.03(+0.83%) |
Nov 17, 2014 | 4.048 | 4.111 | 4.024 | 4.087 | 1,610,544 | +0.04(+0.96%) |
Nov 14, 2014 | 3.947 | 4.073 | 3.947 | 4.048 | 1,725,087 | +0.09(+2.32%) |
Nov 13, 2014 | 4.068 | 4.085 | 3.913 | 3.957 | 2,349,246 | -0.11(-2.73%) |
Nov 12, 2014 | 3.990 | 4.102 | 3.981 | 4.068 | 1,026,254 | +0.04(+0.96%) |
Nov 11, 2014 | 4.218 | 4.223 | 4.029 | 4.029 | 3,060,833 | -0.17(-4.03%) |
Nov 10, 2014 | 4.189 | 4.295 | 4.082 | 4.198 | 2,207,249 | +0.12(+2.84%) |
Nov 07, 2014 | 4.048 | 4.097 | 4.029 | 4.082 | 1,525,012 | +0.03(+0.72%) |
Nov 06, 2014 | 3.971 | 4.092 | 3.952 | 4.053 | 1,377,220 | +0.07(+1.82%) |
Nov 05, 2014 | 4.005 | 4.058 | 3.952 | 3.981 | 1,638,796 | +0.01(+0.24%) |
Nov 04, 2014 | 4.039 | 4.082 | 3.954 | 3.971 | 1,666,645 | -0.09(-2.26%) |
Nov 03, 2014 | 4.077 | 4.155 | 3.990 | 4.063 | 1,303,750 | -0.02(-0.59%) |
Oct 31, 2014 | 4.116 | 4.135 | 3.990 | 4.087 | 1,810,947 | -0.00(-0.12%) |
Oct 30, 2014 | 4.169 | 4.173 | 4.063 | 4.092 | 1,912,783 | -0.08(-1.97%) |
Oct 29, 2014 | 4.044 | 4.203 | 4.044 | 4.174 | 3,964,279 | +0.15(+3.73%) |
Oct 28, 2014 | 3.792 | 4.039 | 3.753 | 4.024 | 3,055,636 | +0.26(+6.94%) |
Oct 27, 2014 | 3.734 | 3.773 | 3.773 | 3.763 | 1,261,724 | -0.01(-0.26%) |
Oct 24, 2014 | 3.763 | 3.797 | 3.710 | 3.773 | 1,181,278 | +0.00(+0.00%) |
Oct 23, 2014 | 3.782 | 3.860 | 3.758 | 3.773 | 1,739,861 | +0.02(+0.52%) |
Oct 22, 2014 | 3.865 | 3.971 | 3.753 | 3.753 | 1,483,826 | -0.10(-2.63%) |
Oct 21, 2014 | 3.787 | 3.865 | 3.787 | 3.855 | 1,624,398 | +0.07(+1.92%) |
Oct 20, 2014 | 3.753 | 3.818 | 3.744 | 3.782 | 1,544,566 | +0.00(+0.13%) |
Oct 17, 2014 | 3.868 | 3.925 | 3.769 | 3.778 | 2,189,667 | -0.04(-1.12%) |
Oct 16, 2014 | 3.545 | 3.863 | 3.502 | 3.820 | 2,973,480 | +0.23(+6.49%) |
Oct 15, 2014 | 3.440 | 3.609 | 3.383 | 3.587 | 2,716,174 | +0.12(+3.57%) |
Oct 14, 2014 | 3.445 | 3.540 | 3.381 | 3.464 | 2,460,996 | +0.05(+1.39%) |
Oct 13, 2014 | 3.454 | 3.545 | 3.416 | 3.416 | 1,993,214 | -0.04(-1.10%) |
Oct 10, 2014 | 3.483 | 3.540 | 3.302 | 3.454 | 3,533,456 | -0.05(-1.36%) |
Oct 09, 2014 | 3.668 | 3.706 | 3.492 | 3.502 | 3,240,147 | -0.16(-4.41%) |
Oct 08, 2014 | 3.730 | 3.737 | 3.573 | 3.663 | 3,863,175 | -0.08(-2.03%) |
Oct 07, 2014 | 3.730 | 3.839 | 3.721 | 3.740 | 2,732,196 | -0.02(-0.51%) |
Oct 06, 2014 | 3.754 | 3.797 | 3.711 | 3.759 | 2,423,741 | +0.01(+0.25%) |
Oct 03, 2014 | 3.825 | 3.830 | 3.749 | 3.749 | 1,584,574 | -0.05(-1.25%) |
Oct 02, 2014 | 3.740 | 3.820 | 3.711 | 3.797 | 2,207,958 | +0.05(+1.40%) |
Oct 01, 2014 | 3.754 | 3.849 | 3.706 | 3.744 | 2,683,465 | -0.03(-0.88%) |
Sep 30, 2014 | 3.844 | 3.901 | 3.778 | 3.778 | 2,371,454 | -0.07(-1.73%) |
Sep 29, 2014 | 3.830 | 3.858 | 3.811 | 3.844 | 1,199,751 | -0.02(-0.61%) |
Sep 26, 2014 | 3.816 | 3.873 | 3.806 | 3.868 | 1,200,928 | +0.06(+1.62%) |
Sep 25, 2014 | 3.887 | 3.915 | 3.787 | 3.806 | 2,533,542 | -0.08(-1.96%) |
Sep 24, 2014 | 3.915 | 3.930 | 3.849 | 3.882 | 1,632,389 | -0.04(-0.97%) |
Sep 23, 2014 | 3.915 | 3.982 | 3.892 | 3.920 | 1,518,603 | -0.00(-0.12%) |
Sep 22, 2014 | 3.996 | 3.996 | 3.882 | 3.925 | 2,345,816 | -0.08(-2.02%) |
Sep 19, 2014 | 4.096 | 4.153 | 4.001 | 4.006 | 2,767,352 | -0.08(-1.98%) |
Sep 18, 2014 | 4.153 | 4.177 | 4.063 | 4.086 | 1,547,317 | -0.06(-1.49%) |
Sep 17, 2014 | 4.139 | 4.181 | 4.139 | 4.148 | 1,254,046 | +0.02(+0.46%) |
Sep 16, 2014 | 4.086 | 4.148 | 4.077 | 4.129 | 1,301,357 | +0.02(+0.58%) |
Sep 15, 2014 | 4.096 | 4.124 | 4.048 | 4.105 | 1,768,939 | +0.00(+0.00%) |
Sep 12, 2014 | 4.181 | 4.182 | 4.082 | 4.105 | 2,177,111 | -0.09(-2.15%) |
Sep 11, 2014 | 4.210 | 4.215 | 4.158 | 4.196 | 1,196,946 | -0.05(-1.12%) |
Sep 10, 2014 | 4.186 | 4.262 | 4.167 | 4.243 | 1,687,135 | +0.06(+1.36%) |
Sep 09, 2014 | 4.205 | 4.229 | 4.158 | 4.186 | 2,800,853 | -0.05(-1.12%) |
Sep 08, 2014 | 4.158 | 4.234 | 4.143 | 4.234 | 1,352,920 | +0.07(+1.60%) |
Sep 05, 2014 | 4.101 | 4.174 | 4.034 | 4.167 | 3,938,266 | +0.07(+1.62%) |
Sep 04, 2014 | 4.162 | 4.196 | 4.086 | 4.101 | 1,756,364 | -0.06(-1.48%) |
Sep 03, 2014 | 4.267 | 4.281 | 4.158 | 4.162 | 2,244,602 | -0.09(-2.12%) |
Sep 02, 2014 | 4.295 | 4.300 | 4.229 | 4.253 | 1,651,873 | -0.05(-1.21%) |
Aug 29, 2014 | 4.272 | 4.305 | 4.305 | 4.305 | 1,356,170 | +0.02(+0.55%) |
Aug 28, 2014 | 4.329 | 4.333 | 4.215 | 4.281 | 1,992,837 | -0.06(-1.31%) |
Aug 27, 2014 | 4.362 | 4.405 | 4.329 | 4.338 | 1,850,452 | -0.01(-0.22%) |
Aug 26, 2014 | 4.343 | 4.376 | 4.300 | 4.348 | 1,444,891 | +0.02(+0.44%) |
Aug 25, 2014 | 4.324 | 4.357 | 4.319 | 4.329 | 1,177,923 | +0.01(+0.22%) |
Aug 22, 2014 | 4.329 | 4.343 | 4.291 | 4.319 | 1,812,044 | -0.05(-1.20%) |
Aug 21, 2014 | 4.386 | 4.390 | 4.319 | 4.371 | 1,707,019 | -0.00(-0.11%) |
Aug 20, 2014 | 4.357 | 4.400 | 4.276 | 4.376 | 2,126,095 | +0.00(+0.11%) |
Aug 19, 2014 | 4.352 | 4.386 | 4.333 | 4.371 | 2,882,000 | +0.02(+0.55%) |
Aug 18, 2014 | 4.300 | 4.376 | 4.276 | 4.348 | 1,947,608 | +0.08(+1.89%) |
Aug 15, 2014 | 4.314 | 4.314 | 4.200 | 4.267 | 1,582,838 | -0.03(-0.66%) |
Aug 14, 2014 | 4.210 | 4.324 | 4.205 | 4.295 | 2,691,416 | +0.10(+2.26%) |
Aug 13, 2014 | 4.134 | 4.219 | 4.134 | 4.200 | 2,541,604 | +0.08(+1.96%) |
Aug 12, 2014 | 4.267 | 4.314 | 4.086 | 4.120 | 4,590,717 | -0.16(-3.67%) |
Aug 11, 2014 | 4.172 | 4.362 | 4.162 | 4.276 | 5,052,158 | +0.13(+3.21%) |
Aug 08, 2014 | 4.115 | 4.145 | 4.077 | 4.143 | 1,888,801 | +0.02(+0.46%) |
Aug 07, 2014 | 4.177 | 4.204 | 4.105 | 4.124 | 1,766,628 | -0.05(-1.25%) |
Aug 06, 2014 | 4.120 | 4.215 | 4.101 | 4.177 | 1,973,168 | +0.05(+1.27%) |
Aug 05, 2014 | 4.139 | 4.167 | 4.086 | 4.124 | 2,195,492 | -0.03(-0.80%) |
Aug 04, 2014 | 4.110 | 4.167 | 4.077 | 4.158 | 1,827,723 | +0.05(+1.16%) |