Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 6.228 | 6.132 | 6.132 | 6.132 | 5,687,000 | -0.07(-1.08%) |
Dec 30, 2014 | 6.182 | 6.232 | 6.173 | 6.199 | 4,160,835 | -0.03(-0.50%) |
Dec 29, 2014 | 6.252 | 6.260 | 6.184 | 6.230 | 4,434,550 | -0.03(-0.51%) |
Dec 26, 2014 | 6.268 | 6.298 | 6.244 | 6.262 | 3,545,365 | +0.02(+0.40%) |
Dec 24, 2014 | 6.180 | 6.237 | 6.237 | 6.237 | 3,637,500 | +0.05(+0.89%) |
Dec 23, 2014 | 6.234 | 6.234 | 6.139 | 6.182 | 8,005,115 | +0.06(+0.91%) |
Dec 22, 2014 | 6.036 | 6.180 | 6.008 | 6.126 | 8,521,815 | +0.11(+1.76%) |
Dec 19, 2014 | 5.952 | 6.038 | 5.918 | 6.020 | 19,621,950 | +0.09(+1.59%) |
Dec 18, 2014 | 5.710 | 5.926 | 5.698 | 5.926 | 11,583,080 | +0.23(+4.06%) |
Dec 17, 2014 | 5.630 | 5.700 | 5.592 | 5.695 | 7,648,110 | +0.10(+1.75%) |
Dec 16, 2014 | 5.596 | 5.664 | 5.574 | 5.597 | 8,185,520 | -0.03(-0.62%) |
Dec 15, 2014 | 5.664 | 5.700 | 5.560 | 5.632 | 7,196,305 | +0.01(+0.21%) |
Dec 12, 2014 | 5.602 | 5.666 | 5.580 | 5.620 | 4,895,450 | -0.05(-0.92%) |
Dec 11, 2014 | 5.536 | 5.690 | 5.536 | 5.672 | 10,150,755 | +0.14(+2.46%) |
Dec 10, 2014 | 5.560 | 5.638 | 5.524 | 5.536 | 6,551,645 | -0.03(-0.57%) |
Dec 09, 2014 | 5.454 | 5.582 | 5.374 | 5.568 | 8,221,445 | +0.01(+0.25%) |
Dec 08, 2014 | 5.548 | 5.624 | 5.538 | 5.554 | 8,696,455 | -0.02(-0.31%) |
Dec 05, 2014 | 5.540 | 5.572 | 5.482 | 5.571 | 5,106,055 | +0.04(+0.81%) |
Dec 04, 2014 | 5.486 | 5.528 | 5.422 | 5.526 | 7,770,365 | +0.04(+0.66%) |
Dec 03, 2014 | 5.492 | 5.508 | 5.422 | 5.490 | 3,842,050 | -0.00(-0.07%) |
Dec 02, 2014 | 5.436 | 5.516 | 5.416 | 5.494 | 7,836,215 | +0.03(+0.62%) |
Dec 01, 2014 | 5.486 | 5.504 | 5.414 | 5.460 | 4,216,425 | -0.05(-0.94%) |
Nov 28, 2014 | 5.500 | 5.540 | 5.476 | 5.512 | 1,812,065 | +0.01(+0.15%) |
Nov 26, 2014 | 5.484 | 5.504 | 5.504 | 5.504 | 3,250,500 | +0.04(+0.71%) |
Nov 25, 2014 | 5.476 | 5.532 | 5.426 | 5.465 | 11,694,695 | -0.01(-0.16%) |
Nov 24, 2014 | 5.436 | 5.476 | 5.410 | 5.474 | 6,413,145 | +0.05(+0.96%) |
Nov 21, 2014 | 5.460 | 5.480 | 5.402 | 5.422 | 5,687,075 | +0.01(+0.24%) |
Nov 20, 2014 | 5.308 | 5.424 | 5.302 | 5.409 | 8,252,185 | +0.05(+1.03%) |
Nov 19, 2014 | 5.388 | 5.388 | 5.256 | 5.354 | 6,080,165 | -0.04(-0.67%) |
Nov 18, 2014 | 5.388 | 5.438 | 5.378 | 5.390 | 5,028,405 | +0.01(+0.22%) |
Nov 17, 2014 | 5.420 | 5.434 | 5.369 | 5.378 | 4,183,305 | -0.05(-0.92%) |
Nov 14, 2014 | 5.376 | 5.449 | 5.314 | 5.428 | 8,250,365 | +0.04(+0.82%) |
Nov 13, 2014 | 5.440 | 5.470 | 5.376 | 5.384 | 4,041,230 | -0.05(-0.88%) |
Nov 12, 2014 | 5.394 | 5.460 | 5.364 | 5.432 | 6,221,160 | +0.00(+0.00%) |
Nov 11, 2014 | 5.396 | 5.448 | 5.370 | 5.432 | 4,703,330 | +0.01(+0.15%) |
Nov 10, 2014 | 5.412 | 5.450 | 5.368 | 5.424 | 7,440,610 | +0.00(+0.07%) |
Nov 07, 2014 | 5.302 | 5.440 | 5.302 | 5.420 | 10,276,350 | +0.11(+1.99%) |
Nov 06, 2014 | 5.290 | 5.370 | 5.250 | 5.314 | 6,673,605 | +0.02(+0.30%) |
Nov 05, 2014 | 5.304 | 5.324 | 5.236 | 5.298 | 9,088,980 | +0.01(+0.26%) |
Nov 04, 2014 | 5.242 | 5.309 | 5.200 | 5.284 | 11,029,335 | +0.02(+0.38%) |
Nov 03, 2014 | 5.218 | 5.290 | 5.198 | 5.264 | 7,454,545 | +0.05(+1.04%) |
Oct 31, 2014 | 5.226 | 5.260 | 5.158 | 5.210 | 9,351,920 | +0.06(+1.20%) |
Oct 30, 2014 | 5.134 | 5.198 | 5.094 | 5.148 | 10,719,435 | +0.00(+0.00%) |
Oct 29, 2014 | 5.158 | 5.160 | 5.108 | 5.148 | 14,344,860 | -0.00(-0.04%) |
Oct 28, 2014 | 5.104 | 5.160 | 5.084 | 5.150 | 9,296,455 | +0.06(+1.26%) |
Oct 27, 2014 | 5.106 | 5.146 | 5.038 | 5.086 | 5,854,545 | -0.06(-1.17%) |
Oct 24, 2014 | 5.074 | 5.166 | 5.056 | 5.146 | 14,231,280 | +0.06(+1.14%) |
Oct 23, 2014 | 5.250 | 5.336 | 5.000 | 5.088 | 32,087,610 | +0.05(+1.07%) |
Oct 22, 2014 | 5.080 | 5.130 | 4.984 | 5.034 | 17,317,890 | -0.02(-0.40%) |
Oct 21, 2014 | 5.088 | 5.132 | 5.036 | 5.054 | 14,445,995 | +0.04(+0.84%) |
Oct 20, 2014 | 4.904 | 5.030 | 4.862 | 5.012 | 10,905,420 | +0.09(+1.79%) |
Oct 17, 2014 | 4.836 | 5.012 | 4.818 | 4.924 | 10,983,365 | +0.17(+3.58%) |
Oct 16, 2014 | 4.716 | 4.816 | 4.700 | 4.754 | 15,672,105 | -0.05(-1.12%) |
Oct 15, 2014 | 4.714 | 4.864 | 4.682 | 4.808 | 10,302,810 | +0.00(+0.04%) |
Oct 14, 2014 | 4.750 | 4.866 | 4.730 | 4.806 | 14,763,170 | +0.12(+2.54%) |
Oct 13, 2014 | 4.726 | 4.786 | 4.668 | 4.687 | 14,620,015 | -0.03(-0.61%) |
Oct 10, 2014 | 4.844 | 4.890 | 4.630 | 4.716 | 15,874,670 | -0.16(-3.20%) |
Oct 09, 2014 | 4.980 | 5.024 | 4.860 | 4.872 | 6,720,125 | -0.12(-2.33%) |
Oct 08, 2014 | 4.876 | 5.004 | 4.792 | 4.988 | 6,819,450 | +0.12(+2.44%) |
Oct 07, 2014 | 4.986 | 5.036 | 4.866 | 4.869 | 7,574,950 | -0.16(-3.10%) |
Oct 06, 2014 | 4.984 | 5.084 | 4.924 | 5.025 | 10,798,950 | -0.08(-1.66%) |
Oct 03, 2014 | 5.048 | 5.148 | 5.024 | 5.110 | 8,559,225 | +0.11(+2.24%) |
Oct 02, 2014 | 4.952 | 5.022 | 4.872 | 4.998 | 6,867,710 | +0.04(+0.85%) |
Oct 01, 2014 | 5.052 | 5.066 | 4.942 | 4.956 | 8,215,145 | -0.10(-1.92%) |
Sep 30, 2014 | 5.102 | 5.140 | 5.052 | 5.053 | 6,723,365 | -0.06(-1.12%) |
Sep 29, 2014 | 5.010 | 5.114 | 4.962 | 5.110 | 7,123,820 | +0.05(+1.03%) |
Sep 26, 2014 | 5.024 | 5.064 | 4.994 | 5.058 | 9,066,445 | +0.05(+1.00%) |
Sep 25, 2014 | 5.152 | 5.166 | 5.006 | 5.008 | 7,579,120 | -0.16(-3.10%) |
Sep 24, 2014 | 5.134 | 5.198 | 5.120 | 5.168 | 5,619,145 | +0.07(+1.29%) |
Sep 23, 2014 | 5.198 | 5.202 | 5.102 | 5.102 | 7,587,290 | -0.11(-2.19%) |
Sep 22, 2014 | 5.262 | 5.274 | 5.198 | 5.216 | 5,729,405 | -0.07(-1.29%) |
Sep 19, 2014 | 5.368 | 5.368 | 5.238 | 5.284 | 6,106,360 | -0.07(-1.33%) |
Sep 18, 2014 | 5.280 | 5.362 | 5.280 | 5.355 | 6,439,085 | +0.10(+1.88%) |
Sep 17, 2014 | 5.258 | 5.352 | 5.248 | 5.256 | 10,281,530 | +0.04(+0.69%) |
Sep 16, 2014 | 5.124 | 5.224 | 5.087 | 5.220 | 9,268,915 | +0.08(+1.66%) |
Sep 15, 2014 | 5.272 | 5.272 | 5.120 | 5.135 | 5,682,365 | -0.15(-2.82%) |
Sep 12, 2014 | 5.194 | 5.288 | 5.132 | 5.284 | 9,704,530 | +0.09(+1.81%) |
Sep 11, 2014 | 5.290 | 5.298 | 5.184 | 5.190 | 13,663,795 | -0.07(-1.37%) |
Sep 10, 2014 | 5.222 | 5.344 | 5.200 | 5.262 | 11,519,190 | +0.06(+1.15%) |
Sep 09, 2014 | 5.272 | 5.278 | 5.198 | 5.202 | 4,639,360 | -0.09(-1.66%) |
Sep 08, 2014 | 5.288 | 5.356 | 5.244 | 5.290 | 7,594,015 | +0.01(+0.21%) |
Sep 05, 2014 | 5.222 | 5.308 | 5.210 | 5.279 | 6,388,430 | +0.04(+0.86%) |
Sep 04, 2014 | 5.308 | 5.332 | 5.224 | 5.234 | 6,592,945 | -0.06(-1.11%) |
Sep 03, 2014 | 5.350 | 5.360 | 5.228 | 5.293 | 6,553,910 | +0.01(+0.19%) |
Sep 02, 2014 | 5.174 | 5.328 | 5.174 | 5.283 | 13,913,745 | +0.12(+2.34%) |
Aug 29, 2014 | 5.090 | 5.162 | 5.162 | 5.162 | 4,743,000 | +0.10(+2.04%) |
Aug 28, 2014 | 5.088 | 5.098 | 4.996 | 5.059 | 6,430,630 | -0.06(-1.15%) |
Aug 27, 2014 | 5.174 | 5.270 | 5.110 | 5.118 | 7,983,030 | -0.06(-1.10%) |
Aug 26, 2014 | 5.098 | 5.189 | 5.078 | 5.175 | 5,286,255 | +0.09(+1.85%) |
Aug 25, 2014 | 5.120 | 5.120 | 5.042 | 5.081 | 4,230,750 | -0.01(-0.12%) |
Aug 22, 2014 | 5.098 | 5.120 | 5.022 | 5.087 | 4,568,615 | -0.01(-0.18%) |
Aug 21, 2014 | 5.048 | 5.108 | 5.021 | 5.096 | 3,621,275 | +0.04(+0.87%) |
Aug 20, 2014 | 5.064 | 5.090 | 5.008 | 5.052 | 5,464,455 | -0.06(-1.08%) |
Aug 19, 2014 | 5.108 | 5.152 | 5.074 | 5.107 | 5,168,075 | +0.02(+0.43%) |
Aug 18, 2014 | 5.052 | 5.092 | 5.036 | 5.085 | 3,122,165 | +0.06(+1.25%) |
Aug 15, 2014 | 5.102 | 5.110 | 4.986 | 5.022 | 4,036,270 | -0.06(-1.18%) |
Aug 14, 2014 | 5.114 | 5.140 | 5.078 | 5.082 | 4,982,200 | -0.05(-0.90%) |
Aug 13, 2014 | 5.006 | 5.128 | 5.000 | 5.128 | 6,039,465 | +0.16(+3.18%) |
Aug 12, 2014 | 5.022 | 5.062 | 4.964 | 4.970 | 4,679,635 | -0.07(-1.31%) |
Aug 11, 2014 | 4.996 | 5.082 | 4.954 | 5.036 | 10,447,550 | +0.07(+1.37%) |
Aug 08, 2014 | 4.940 | 4.994 | 4.916 | 4.968 | 5,425,585 | +0.03(+0.61%) |
Aug 07, 2014 | 4.924 | 5.012 | 4.912 | 4.938 | 7,699,275 | +0.04(+0.73%) |
Aug 06, 2014 | 4.852 | 4.936 | 4.838 | 4.902 | 4,519,895 | +0.01(+0.20%) |
Aug 05, 2014 | 4.854 | 4.920 | 4.822 | 4.892 | 7,688,285 | +0.01(+0.20%) |
Aug 04, 2014 | 4.828 | 4.903 | 4.810 | 4.882 | 5,823,940 | +0.05(+0.95%) |
Aug 01, 2014 | 4.898 | 4.931 | 4.794 | 4.836 | 9,398,320 | -0.07(-1.51%) |
Jul 31, 2014 | 5.046 | 5.062 | 4.908 | 4.910 | 6,714,295 | -0.20(-3.84%) |
Jul 30, 2014 | 5.068 | 5.118 | 5.032 | 5.106 | 5,209,505 | +0.08(+1.63%) |
Jul 29, 2014 | 5.056 | 5.090 | 5.018 | 5.024 | 8,065,405 | -0.03(-0.63%) |
Jul 28, 2014 | 5.092 | 5.096 | 4.996 | 5.056 | 9,239,270 | -0.05(-0.94%) |
Jul 25, 2014 | 5.126 | 5.180 | 5.076 | 5.104 | 18,934,620 | -0.09(-1.66%) |
Jul 24, 2014 | 5.216 | 5.246 | 5.000 | 5.190 | 30,457,050 | +0.38(+7.99%) |
Jul 23, 2014 | 4.860 | 4.936 | 4.790 | 4.806 | 13,531,720 | -0.06(-1.15%) |
Jul 22, 2014 | 4.824 | 4.924 | 4.806 | 4.862 | 7,134,445 | +0.07(+1.46%) |
Jul 21, 2014 | 4.784 | 4.836 | 4.760 | 4.792 | 5,081,560 | -0.00(-0.08%) |
Jul 18, 2014 | 4.762 | 4.800 | 4.722 | 4.796 | 7,061,680 | +0.06(+1.22%) |
Jul 17, 2014 | 4.830 | 4.882 | 4.734 | 4.738 | 7,156,225 | -0.11(-2.23%) |
Jul 16, 2014 | 4.834 | 4.898 | 4.806 | 4.846 | 15,790,110 | +0.04(+0.75%) |
Jul 15, 2014 | 4.856 | 4.876 | 4.770 | 4.810 | 5,443,680 | -0.04(-0.78%) |
Jul 14, 2014 | 4.890 | 4.906 | 4.838 | 4.848 | 4,034,120 | -0.00(-0.04%) |
Jul 11, 2014 | 4.824 | 4.878 | 4.808 | 4.850 | 5,892,870 | +0.03(+0.66%) |
Jul 10, 2014 | 4.750 | 4.836 | 4.690 | 4.818 | 7,929,935 | -0.03(-0.60%) |
Jul 09, 2014 | 4.832 | 4.892 | 4.762 | 4.847 | 14,102,990 | +0.09(+1.78%) |
Jul 08, 2014 | 4.960 | 4.960 | 4.614 | 4.762 | 28,095,434 | -0.22(-4.42%) |
Jul 07, 2014 | 5.058 | 5.070 | 4.970 | 4.982 | 7,547,315 | -0.07(-1.46%) |
Jul 03, 2014 | 5.034 | 5.056 | 5.056 | 5.056 | 5,236,500 | +0.04(+0.80%) |
Jul 02, 2014 | 5.066 | 5.090 | 5.006 | 5.016 | 5,369,200 | -0.01(-0.28%) |
Jul 01, 2014 | 5.036 | 5.092 | 5.008 | 5.030 | 9,454,170 | +0.00(+0.08%) |
Jun 30, 2014 | 4.932 | 5.026 | 4.932 | 5.026 | 8,670,615 | +0.08(+1.62%) |
Jun 27, 2014 | 4.864 | 4.948 | 4.864 | 4.946 | 5,438,865 | +0.07(+1.35%) |
Jun 26, 2014 | 4.894 | 4.934 | 4.858 | 4.880 | 3,235,055 | -0.02(-0.45%) |
Jun 25, 2014 | 4.764 | 4.906 | 4.758 | 4.902 | 5,658,855 | +0.12(+2.47%) |
Jun 24, 2014 | 4.852 | 4.870 | 4.770 | 4.784 | 5,890,275 | -0.05(-1.08%) |
Jun 23, 2014 | 4.866 | 4.888 | 4.828 | 4.836 | 5,040,935 | -0.03(-0.62%) |
Jun 20, 2014 | 4.916 | 4.916 | 4.830 | 4.866 | 8,609,310 | -0.06(-1.26%) |
Jun 19, 2014 | 4.904 | 4.934 | 4.862 | 4.928 | 6,636,845 | +0.05(+0.94%) |
Jun 18, 2014 | 4.886 | 4.898 | 4.785 | 4.882 | 8,792,120 | +0.01(+0.29%) |
Jun 17, 2014 | 4.816 | 4.914 | 4.804 | 4.868 | 10,263,245 | +0.03(+0.70%) |
Jun 16, 2014 | 4.710 | 4.844 | 4.700 | 4.834 | 8,277,135 | +0.11(+2.33%) |
Jun 13, 2014 | 4.686 | 4.740 | 4.656 | 4.724 | 4,783,040 | +0.04(+0.81%) |
Jun 12, 2014 | 4.746 | 4.778 | 4.682 | 4.686 | 6,713,760 | -0.07(-1.47%) |
Jun 11, 2014 | 4.684 | 4.768 | 4.654 | 4.756 | 10,607,280 | +0.10(+2.10%) |
Jun 10, 2014 | 4.626 | 4.674 | 4.502 | 4.658 | 4,224,555 | +0.05(+1.13%) |
Jun 06, 2014 | 4.572 | 4.624 | 4.540 | 4.606 | 4,840,825 | +0.05(+1.05%) |
Jun 05, 2014 | 4.518 | 4.596 | 4.504 | 4.558 | 8,006,350 | +0.05(+1.06%) |
Jun 04, 2014 | 4.426 | 4.522 | 4.402 | 4.510 | 6,017,155 | +0.07(+1.58%) |
Jun 03, 2014 | 4.416 | 4.450 | 4.388 | 4.440 | 6,795,655 | +0.01(+0.32%) |
Jun 02, 2014 | 4.506 | 4.524 | 4.394 | 4.426 | 6,707,645 | -0.07(-1.51%) |
May 30, 2014 | 4.526 | 4.548 | 4.452 | 4.494 | 9,720,785 | -0.04(-0.88%) |
May 29, 2014 | 4.476 | 4.576 | 4.472 | 4.534 | 10,629,780 | +0.08(+1.70%) |
May 28, 2014 | 4.434 | 4.466 | 4.368 | 4.458 | 6,126,610 | +0.03(+0.59%) |
May 27, 2014 | 4.400 | 4.432 | 4.386 | 4.432 | 5,655,955 | +0.05(+1.05%) |
May 23, 2014 | 4.360 | 4.386 | 4.386 | 4.386 | 4,962,500 | +0.02(+0.50%) |
May 22, 2014 | 4.292 | 4.388 | 4.286 | 4.364 | 3,254,390 | +0.08(+1.87%) |
May 21, 2014 | 4.266 | 4.308 | 4.250 | 4.284 | 3,416,900 | +0.03(+0.75%) |
May 20, 2014 | 4.288 | 4.320 | 4.230 | 4.252 | 5,459,270 | -0.05(-1.12%) |
May 19, 2014 | 4.222 | 4.318 | 4.219 | 4.300 | 7,128,520 | +0.06(+1.32%) |
May 16, 2014 | 4.214 | 4.254 | 4.164 | 4.244 | 5,327,065 | +0.03(+0.76%) |
May 15, 2014 | 4.144 | 4.226 | 4.054 | 4.212 | 9,000,860 | +0.05(+1.10%) |
May 14, 2014 | 4.114 | 4.218 | 4.088 | 4.166 | 5,573,000 | +0.05(+1.21%) |
May 13, 2014 | 4.202 | 4.237 | 4.112 | 4.116 | 10,135,635 | -0.08(-1.95%) |
May 12, 2014 | 4.094 | 4.206 | 4.086 | 4.198 | 16,919,630 | +0.13(+3.09%) |
May 09, 2014 | 4.126 | 4.154 | 4.058 | 4.072 | 16,307,390 | -0.06(-1.55%) |
May 08, 2014 | 4.130 | 4.236 | 4.104 | 4.136 | 10,400,770 | -0.02(-0.39%) |
May 07, 2014 | 4.266 | 4.266 | 4.098 | 4.152 | 15,104,575 | -0.12(-2.76%) |
May 06, 2014 | 4.366 | 4.394 | 4.260 | 4.270 | 8,367,270 | -0.12(-2.73%) |
May 05, 2014 | 4.348 | 4.403 | 4.320 | 4.390 | 7,016,600 | -0.00(-0.05%) |
May 02, 2014 | 4.396 | 4.450 | 4.360 | 4.392 | 9,030,075 | +0.00(+0.09%) |
May 01, 2014 | 4.406 | 4.458 | 4.360 | 4.388 | 10,865,855 | -0.01(-0.18%) |
Apr 30, 2014 | 4.318 | 4.408 | 4.274 | 4.396 | 7,016,670 | +0.08(+1.76%) |
Apr 29, 2014 | 4.272 | 4.374 | 4.200 | 4.320 | 11,004,215 | +0.03(+0.65%) |
Apr 28, 2014 | 4.412 | 4.454 | 4.170 | 4.292 | 16,007,560 | -0.12(-2.68%) |
Apr 25, 2014 | 4.556 | 4.560 | 4.381 | 4.410 | 11,179,240 | -0.18(-3.83%) |
Apr 24, 2014 | 4.632 | 4.632 | 4.348 | 4.586 | 32,920,624 | +0.18(+4.03%) |
Apr 23, 2014 | 4.438 | 4.438 | 4.344 | 4.408 | 17,346,854 | +0.00(+0.05%) |
Apr 22, 2014 | 4.354 | 4.438 | 4.340 | 4.406 | 22,879,920 | +0.05(+1.06%) |
Apr 21, 2014 | 4.328 | 4.390 | 4.300 | 4.360 | 6,925,595 | +0.03(+0.74%) |
Apr 17, 2014 | 4.296 | 4.328 | 4.328 | 4.328 | 8,177,000 | +0.02(+0.46%) |
Apr 16, 2014 | 4.168 | 4.338 | 4.160 | 4.308 | 16,657,015 | +0.16(+3.76%) |
Apr 15, 2014 | 4.118 | 4.168 | 4.008 | 4.152 | 14,666,015 | +0.05(+1.22%) |
Apr 14, 2014 | 4.160 | 4.203 | 4.053 | 4.102 | 12,386,065 | +0.01(+0.20%) |
Apr 11, 2014 | 4.252 | 4.308 | 4.052 | 4.094 | 21,744,504 | -0.24(-5.54%) |
Apr 10, 2014 | 4.580 | 4.590 | 4.278 | 4.334 | 23,361,640 | -0.33(-7.00%) |
Apr 09, 2014 | 4.572 | 4.665 | 4.530 | 4.660 | 6,300,135 | +0.10(+2.10%) |
Apr 08, 2014 | 4.478 | 4.615 | 4.418 | 4.564 | 12,159,115 | +0.11(+2.38%) |
Apr 07, 2014 | 4.400 | 4.544 | 4.380 | 4.458 | 16,245,085 | +0.06(+1.27%) |
Apr 04, 2014 | 4.550 | 4.564 | 4.310 | 4.402 | 12,774,825 | -0.10(-2.13%) |
Apr 03, 2014 | 4.552 | 4.596 | 4.464 | 4.498 | 9,110,695 | -0.06(-1.27%) |
Apr 02, 2014 | 4.660 | 4.666 | 4.526 | 4.556 | 9,188,885 | +0.02(+0.35%) |
Apr 01, 2014 | 4.426 | 4.548 | 4.414 | 4.540 | 7,401,445 | +0.13(+3.04%) |
Mar 31, 2014 | 4.392 | 4.446 | 4.376 | 4.406 | 5,687,620 | +0.04(+1.01%) |
Mar 28, 2014 | 4.400 | 4.422 | 4.326 | 4.362 | 7,308,070 | -0.01(-0.27%) |
Mar 27, 2014 | 4.338 | 4.384 | 4.284 | 4.374 | 10,754,280 | +0.04(+0.97%) |
Mar 26, 2014 | 4.454 | 4.485 | 4.330 | 4.332 | 11,160,640 | -0.10(-2.26%) |
Mar 25, 2014 | 4.498 | 4.534 | 4.396 | 4.432 | 8,225,325 | -0.03(-0.63%) |
Mar 24, 2014 | 4.618 | 4.624 | 4.392 | 4.460 | 17,979,184 | -0.14(-3.13%) |
Mar 21, 2014 | 4.714 | 4.750 | 4.562 | 4.604 | 16,949,714 | -0.10(-2.13%) |
Mar 20, 2014 | 4.732 | 4.780 | 4.680 | 4.704 | 5,997,295 | -0.03(-0.72%) |
Mar 19, 2014 | 4.752 | 4.768 | 4.694 | 4.738 | 6,433,460 | -0.02(-0.38%) |
Mar 18, 2014 | 4.642 | 4.784 | 4.628 | 4.756 | 7,986,280 | +0.12(+2.63%) |
Mar 17, 2014 | 4.654 | 4.660 | 4.578 | 4.634 | 8,043,950 | +0.06(+1.40%) |
Mar 14, 2014 | 4.500 | 4.588 | 4.500 | 4.570 | 6,318,565 | +0.05(+1.11%) |
Mar 13, 2014 | 4.662 | 4.672 | 4.476 | 4.520 | 7,654,330 | -0.10(-2.25%) |
Mar 12, 2014 | 4.562 | 4.632 | 4.520 | 4.624 | 5,469,795 | +0.06(+1.23%) |
Mar 11, 2014 | 4.634 | 4.682 | 4.540 | 4.568 | 5,921,725 | -0.06(-1.25%) |
Mar 10, 2014 | 4.660 | 4.686 | 4.582 | 4.626 | 6,079,540 | -0.05(-1.11%) |
Mar 07, 2014 | 4.710 | 4.722 | 4.650 | 4.678 | 6,029,400 | -0.01(-0.26%) |
Mar 06, 2014 | 4.678 | 4.716 | 4.590 | 4.690 | 14,562,980 | +0.02(+0.39%) |
Mar 05, 2014 | 4.706 | 4.748 | 4.670 | 4.672 | 9,213,250 | -0.03(-0.60%) |
Mar 04, 2014 | 4.730 | 4.750 | 4.648 | 4.700 | 10,406,980 | +0.15(+3.21%) |
Mar 03, 2014 | 4.580 | 4.602 | 4.514 | 4.554 | 8,724,790 | -0.08(-1.64%) |
Feb 28, 2014 | 4.782 | 4.782 | 4.570 | 4.630 | 12,039,235 | -0.14(-2.98%) |
Feb 27, 2014 | 4.686 | 4.786 | 4.684 | 4.772 | 10,248,765 | +0.10(+2.05%) |
Feb 26, 2014 | 4.590 | 4.724 | 4.590 | 4.676 | 11,670,805 | +0.06(+1.39%) |
Feb 25, 2014 | 4.520 | 4.642 | 4.507 | 4.612 | 10,036,620 | +0.09(+1.90%) |
Feb 24, 2014 | 4.550 | 4.586 | 4.522 | 4.526 | 5,470,860 | +0.00(+0.09%) |
Feb 21, 2014 | 4.538 | 4.580 | 4.480 | 4.522 | 7,745,830 | -0.01(-0.26%) |
Feb 20, 2014 | 4.432 | 4.540 | 4.402 | 4.534 | 8,119,815 | +0.11(+2.49%) |
Feb 19, 2014 | 4.524 | 4.536 | 4.420 | 4.424 | 10,568,290 | -0.14(-2.98%) |
Feb 18, 2014 | 4.410 | 4.562 | 4.410 | 4.560 | 14,215,350 | +0.15(+3.35%) |
Feb 14, 2014 | 4.440 | 4.412 | 4.412 | 4.412 | 4,253,500 | -0.03(-0.59%) |
Feb 13, 2014 | 4.308 | 4.440 | 4.290 | 4.438 | 9,906,455 | +0.15(+3.40%) |
Feb 12, 2014 | 4.320 | 4.338 | 4.272 | 4.292 | 7,320,880 | -0.03(-0.74%) |
Feb 11, 2014 | 4.318 | 4.348 | 4.292 | 4.324 | 7,697,595 | +0.03(+0.60%) |
Feb 10, 2014 | 4.298 | 4.330 | 4.252 | 4.298 | 9,702,740 | -0.00(-0.09%) |
Feb 07, 2014 | 4.220 | 4.317 | 4.202 | 4.302 | 14,474,535 | +0.11(+2.53%) |
Feb 06, 2014 | 4.050 | 4.209 | 4.048 | 4.196 | 14,226,800 | +0.15(+3.76%) |
Feb 05, 2014 | 4.122 | 4.134 | 4.018 | 4.044 | 11,100,250 | -0.11(-2.69%) |
Feb 04, 2014 | 4.158 | 4.176 | 4.053 | 4.156 | 17,758,804 | +0.09(+2.26%) |
Feb 03, 2014 | 4.210 | 4.252 | 4.048 | 4.064 | 24,281,294 | -0.18(-4.15%) |
Jan 31, 2014 | 4.338 | 4.372 | 4.202 | 4.240 | 22,400,670 | -0.19(-4.25%) |
Jan 30, 2014 | 4.478 | 4.540 | 4.372 | 4.428 | 43,874,196 | +0.15(+3.41%) |
Jan 29, 2014 | 4.356 | 4.367 | 4.246 | 4.282 | 34,953,000 | -0.12(-2.68%) |
Jan 28, 2014 | 4.410 | 4.414 | 4.346 | 4.400 | 126,549,000 | +0.09(+2.09%) |
Jan 27, 2014 | 4.334 | 4.356 | 4.230 | 4.310 | 20,670,930 | -0.03(-0.60%) |
Jan 24, 2014 | 4.452 | 4.452 | 4.320 | 4.336 | 40,279,268 | +0.06(+1.50%) |
Jan 23, 2014 | 4.246 | 4.298 | 4.180 | 4.272 | 10,188,980 | +0.00(+0.05%) |
Jan 22, 2014 | 4.288 | 4.296 | 4.206 | 4.270 | 10,619,960 | -0.00(-0.09%) |
Jan 21, 2014 | 4.314 | 4.334 | 4.238 | 4.274 | 8,855,535 | -0.02(-0.51%) |
Jan 17, 2014 | 4.308 | 4.296 | 4.296 | 4.296 | 10,788,000 | -0.01(-0.19%) |
Jan 16, 2014 | 4.294 | 4.346 | 4.220 | 4.304 | 16,456,310 | +0.01(+0.23%) |
Jan 15, 2014 | 4.180 | 4.352 | 4.234 | 4.294 | 22,436,540 | +0.11(+2.73%) |
Jan 14, 2014 | 3.984 | 4.218 | 3.979 | 4.180 | 34,273,776 | +0.25(+6.42%) |
Jan 13, 2014 | 4.040 | 4.042 | 3.914 | 3.928 | 31,490,760 | +0.02(+0.41%) |
Jan 10, 2014 | 3.910 | 3.936 | 3.816 | 3.912 | 30,483,074 | +0.02(+0.46%) |
Jan 09, 2014 | 3.990 | 4.004 | 3.886 | 3.894 | 9,370,935 | -0.07(-1.86%) |
Jan 08, 2014 | 3.982 | 4.010 | 3.932 | 3.968 | 10,702,775 | +0.00(+0.05%) |
Jan 07, 2014 | 3.864 | 3.977 | 3.836 | 3.966 | 13,808,895 | +0.12(+3.07%) |
Jan 06, 2014 | 3.884 | 3.944 | 3.844 | 3.848 | 24,973,770 | -0.01(-0.16%) |
Jan 03, 2014 | 3.844 | 3.874 | 3.786 | 3.854 | 11,757,030 | +0.05(+1.31%) |