Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2014 | 4.101 | 4.129 | 4.029 | 4.110 | 3,067,400 | +0.02(+0.46%) |
Jul 31, 2014 | 4.134 | 4.134 | 4.063 | 4.091 | 1,862,507 | -0.07(-1.71%) |
Jul 30, 2014 | 4.205 | 4.219 | 4.124 | 4.162 | 2,305,131 | -0.02(-0.45%) |
Jul 29, 2014 | 4.158 | 4.253 | 4.115 | 4.181 | 2,111,365 | +0.04(+0.92%) |
Jul 28, 2014 | 4.191 | 4.191 | 4.072 | 4.143 | 2,623,749 | -0.05(-1.13%) |
Jul 25, 2014 | 4.224 | 4.257 | 4.151 | 4.191 | 2,843,064 | -0.07(-1.56%) |
Jul 24, 2014 | 4.281 | 4.324 | 4.234 | 4.257 | 1,992,130 | +0.00(+0.00%) |
Jul 23, 2014 | 4.338 | 4.343 | 4.210 | 4.257 | 2,994,273 | -0.08(-1.78%) |
Jul 22, 2014 | 4.381 | 4.399 | 4.311 | 4.335 | 2,300,598 | -0.03(-0.64%) |
Jul 21, 2014 | 4.316 | 4.367 | 4.270 | 4.362 | 3,119,933 | +0.06(+1.40%) |
Jul 18, 2014 | 4.168 | 4.325 | 4.168 | 4.302 | 2,684,267 | +0.13(+3.10%) |
Jul 17, 2014 | 4.270 | 4.270 | 4.154 | 4.173 | 2,649,915 | -0.10(-2.38%) |
Jul 16, 2014 | 4.270 | 4.346 | 4.191 | 4.274 | 3,933,512 | +0.08(+1.99%) |
Jul 15, 2014 | 4.191 | 4.233 | 4.131 | 4.191 | 3,380,039 | +0.00(+0.00%) |
Jul 14, 2014 | 4.076 | 4.205 | 4.071 | 4.191 | 3,578,106 | +0.16(+4.02%) |
Jul 11, 2014 | 4.001 | 4.076 | 3.959 | 4.029 | 2,747,347 | +0.05(+1.16%) |
Jul 10, 2014 | 3.964 | 4.062 | 3.932 | 3.983 | 3,173,314 | +0.00(+0.12%) |
Jul 09, 2014 | 4.113 | 4.180 | 3.946 | 3.978 | 7,025,981 | -0.22(-5.29%) |
Jul 08, 2014 | 4.210 | 4.210 | 4.117 | 4.200 | 2,903,056 | -0.00(-0.11%) |
Jul 07, 2014 | 4.270 | 4.293 | 4.177 | 4.205 | 3,015,099 | -0.06(-1.41%) |
Jul 03, 2014 | 4.302 | 4.265 | 4.265 | 4.265 | 1,559,230 | -0.01(-0.22%) |
Jul 02, 2014 | 4.339 | 4.367 | 4.274 | 4.274 | 1,806,346 | -0.06(-1.49%) |
Jul 01, 2014 | 4.418 | 4.464 | 4.302 | 4.339 | 3,059,457 | -0.07(-1.57%) |
Jun 30, 2014 | 4.427 | 4.432 | 4.372 | 4.409 | 2,112,004 | -0.01(-0.31%) |
Jun 27, 2014 | 4.395 | 4.441 | 4.367 | 4.422 | 2,553,065 | +0.00(+0.10%) |
Jun 26, 2014 | 4.469 | 4.492 | 4.353 | 4.418 | 2,105,467 | -0.04(-0.93%) |
Jun 25, 2014 | 4.302 | 4.487 | 4.302 | 4.459 | 3,774,922 | +0.16(+3.77%) |
Jun 24, 2014 | 4.455 | 4.557 | 4.293 | 4.298 | 4,096,621 | -0.15(-3.43%) |
Jun 23, 2014 | 4.376 | 4.524 | 4.358 | 4.450 | 5,046,997 | +0.09(+2.01%) |
Jun 20, 2014 | 4.182 | 4.385 | 4.182 | 4.362 | 5,111,491 | +0.20(+4.89%) |
Jun 19, 2014 | 4.187 | 4.214 | 4.136 | 4.159 | 2,044,610 | -0.02(-0.44%) |
Jun 18, 2014 | 4.173 | 4.256 | 4.168 | 4.177 | 2,141,245 | +0.00(+0.11%) |
Jun 17, 2014 | 4.089 | 4.196 | 4.071 | 4.173 | 2,563,368 | +0.07(+1.69%) |
Jun 16, 2014 | 4.113 | 4.154 | 4.085 | 4.103 | 1,936,470 | -0.01(-0.22%) |
Jun 13, 2014 | 4.080 | 4.140 | 4.062 | 4.113 | 2,853,770 | +0.06(+1.60%) |
Jun 12, 2014 | 3.978 | 4.062 | 3.951 | 4.048 | 3,304,848 | +0.09(+2.34%) |
Jun 11, 2014 | 3.978 | 4.001 | 3.909 | 3.955 | 2,394,288 | -0.03(-0.70%) |
Jun 10, 2014 | 3.946 | 4.025 | 3.941 | 3.983 | 1,932,021 | +0.00(+0.12%) |
Jun 06, 2014 | 3.960 | 3.992 | 3.941 | 3.978 | 1,784,234 | +0.05(+1.18%) |
Jun 05, 2014 | 3.904 | 3.983 | 3.826 | 3.932 | 2,611,924 | +0.06(+1.55%) |
Jun 04, 2014 | 3.793 | 3.909 | 3.752 | 3.872 | 2,359,464 | +0.07(+1.95%) |
Jun 03, 2014 | 3.849 | 3.867 | 3.752 | 3.798 | 1,926,846 | -0.06(-1.44%) |
Jun 02, 2014 | 3.835 | 3.881 | 3.779 | 3.853 | 3,660,493 | +0.07(+1.83%) |
May 30, 2014 | 3.877 | 3.881 | 3.761 | 3.784 | 2,972,961 | -0.11(-2.73%) |
May 29, 2014 | 3.890 | 3.937 | 3.863 | 3.890 | 1,614,291 | -0.00(-0.12%) |
May 28, 2014 | 3.918 | 3.932 | 3.877 | 3.895 | 2,191,039 | -0.02(-0.47%) |
May 27, 2014 | 3.895 | 3.923 | 3.853 | 3.914 | 2,569,271 | +0.05(+1.32%) |
May 23, 2014 | 3.849 | 3.863 | 3.863 | 3.863 | 2,194,336 | +0.00(+0.12%) |
May 22, 2014 | 3.849 | 3.867 | 3.830 | 3.858 | 1,065,348 | +0.01(+0.24%) |
May 21, 2014 | 3.867 | 3.886 | 3.816 | 3.849 | 1,768,467 | +0.00(+0.12%) |
May 20, 2014 | 3.932 | 3.932 | 3.816 | 3.844 | 2,411,666 | -0.09(-2.24%) |
May 19, 2014 | 3.853 | 3.974 | 3.830 | 3.932 | 2,431,435 | +0.09(+2.41%) |
May 16, 2014 | 3.914 | 3.960 | 3.835 | 3.840 | 3,512,518 | -0.07(-1.89%) |
May 15, 2014 | 3.946 | 3.973 | 3.872 | 3.914 | 2,555,203 | -0.03(-0.82%) |
May 14, 2014 | 4.145 | 4.145 | 3.937 | 3.946 | 4,759,366 | -0.19(-4.69%) |
May 13, 2014 | 3.909 | 4.159 | 3.909 | 4.140 | 7,474,386 | +0.25(+6.29%) |
May 12, 2014 | 3.796 | 3.900 | 3.764 | 3.895 | 6,491,986 | +0.20(+5.36%) |
May 09, 2014 | 3.629 | 3.706 | 3.607 | 3.697 | 2,801,037 | +0.08(+2.11%) |
May 08, 2014 | 3.801 | 3.830 | 3.616 | 3.620 | 4,961,241 | -0.18(-4.63%) |
May 07, 2014 | 3.823 | 3.832 | 3.769 | 3.796 | 2,665,387 | -0.00(-0.12%) |
May 06, 2014 | 3.828 | 3.891 | 3.801 | 3.801 | 2,220,128 | -0.04(-0.94%) |
May 05, 2014 | 3.846 | 3.846 | 3.801 | 3.837 | 1,276,221 | -0.02(-0.58%) |
May 02, 2014 | 3.841 | 3.940 | 3.841 | 3.859 | 2,014,949 | +0.02(+0.47%) |
May 01, 2014 | 3.868 | 3.909 | 3.819 | 3.841 | 2,303,042 | -0.05(-1.16%) |
Apr 30, 2014 | 3.823 | 3.904 | 3.787 | 3.886 | 4,816,648 | +0.04(+1.05%) |
Apr 29, 2014 | 3.774 | 3.877 | 3.774 | 3.846 | 2,437,883 | +0.07(+1.91%) |
Apr 28, 2014 | 3.859 | 3.873 | 3.753 | 3.774 | 4,588,645 | -0.06(-1.53%) |
Apr 25, 2014 | 3.904 | 3.940 | 3.819 | 3.832 | 2,265,631 | -0.07(-1.85%) |
Apr 24, 2014 | 3.940 | 3.958 | 3.877 | 3.904 | 2,518,831 | -0.00(-0.12%) |
Apr 23, 2014 | 3.963 | 3.981 | 3.900 | 3.909 | 2,538,880 | -0.07(-1.70%) |
Apr 22, 2014 | 4.017 | 4.017 | 3.940 | 3.976 | 3,244,468 | -0.02(-0.45%) |
Apr 21, 2014 | 3.940 | 4.017 | 3.936 | 3.994 | 4,587,170 | +0.09(+2.31%) |
Apr 17, 2014 | 3.864 | 3.904 | 3.904 | 3.904 | 3,034,202 | +0.02(+0.58%) |
Apr 16, 2014 | 3.819 | 3.895 | 3.805 | 3.882 | 3,194,966 | +0.11(+2.86%) |
Apr 15, 2014 | 3.810 | 3.850 | 3.728 | 3.774 | 5,212,363 | -0.03(-0.71%) |
Apr 14, 2014 | 3.855 | 3.882 | 3.774 | 3.801 | 3,882,517 | -0.01(-0.24%) |
Apr 11, 2014 | 3.823 | 3.882 | 3.783 | 3.810 | 3,573,849 | -0.02(-0.47%) |
Apr 10, 2014 | 3.900 | 3.909 | 3.828 | 3.828 | 4,172,213 | -0.05(-1.28%) |
Apr 09, 2014 | 3.846 | 3.918 | 3.841 | 3.877 | 8,209,853 | +0.05(+1.29%) |
Apr 08, 2014 | 3.832 | 3.864 | 3.787 | 3.828 | 29,403,338 | -0.43(-10.15%) |
Apr 07, 2014 | 4.395 | 4.413 | 4.246 | 4.260 | 2,748,476 | -0.16(-3.57%) |
Apr 04, 2014 | 4.435 | 4.521 | 4.377 | 4.417 | 1,756,150 | +0.01(+0.31%) |
Apr 03, 2014 | 4.517 | 4.517 | 4.393 | 4.404 | 1,513,965 | -0.08(-1.81%) |
Apr 02, 2014 | 4.467 | 4.535 | 4.439 | 4.485 | 2,965,741 | +0.06(+1.32%) |