Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 4.082 | 4.084 | 3.926 | 3.938 | 131,779,584 | -0.12(-3.02%) |
Feb 26, 2015 | 4.184 | 4.245 | 4.040 | 4.061 | 162,499,952 | -0.18(-4.34%) |
Feb 25, 2015 | 4.361 | 4.380 | 4.228 | 4.245 | 233,161,152 | -0.45(-9.56%) |
Feb 24, 2015 | 4.712 | 4.734 | 4.635 | 4.694 | 55,478,024 | +0.04(+0.86%) |
Feb 23, 2015 | 4.710 | 4.731 | 4.625 | 4.653 | 57,229,144 | -0.14(-2.91%) |
Feb 20, 2015 | 4.819 | 4.875 | 4.753 | 4.793 | 53,284,724 | -0.02(-0.49%) |
Feb 19, 2015 | 4.760 | 4.859 | 4.738 | 4.816 | 57,248,876 | -0.08(-1.69%) |
Feb 18, 2015 | 4.944 | 4.998 | 4.897 | 4.899 | 55,983,580 | -0.12(-2.40%) |
Feb 17, 2015 | 4.941 | 5.026 | 4.903 | 5.019 | 43,358,008 | +0.04(+0.85%) |
Feb 13, 2015 | 4.925 | 4.977 | 4.977 | 4.977 | 34,551,772 | +0.14(+2.83%) |
Feb 12, 2015 | 4.826 | 4.887 | 4.812 | 4.840 | 31,997,136 | +0.10(+2.19%) |
Feb 11, 2015 | 4.731 | 4.746 | 4.630 | 4.736 | 48,893,284 | -0.04(-0.84%) |
Feb 10, 2015 | 4.849 | 4.851 | 4.694 | 4.776 | 55,473,092 | -0.06(-1.27%) |
Feb 09, 2015 | 4.949 | 5.015 | 4.823 | 4.838 | 40,186,644 | -0.07(-1.44%) |
Feb 06, 2015 | 4.977 | 5.010 | 4.894 | 4.908 | 60,794,064 | -0.01(-0.29%) |
Feb 05, 2015 | 4.913 | 4.986 | 4.852 | 4.923 | 40,172,240 | +0.08(+1.61%) |
Feb 04, 2015 | 4.861 | 4.933 | 4.769 | 4.845 | 78,281,072 | -0.12(-2.33%) |
Feb 03, 2015 | 4.906 | 5.074 | 4.871 | 4.960 | 70,802,416 | +0.12(+2.39%) |
Feb 02, 2015 | 4.618 | 4.864 | 4.593 | 4.845 | 68,840,128 | +0.32(+6.99%) |
Jan 30, 2015 | 4.486 | 4.599 | 4.428 | 4.528 | 65,185,184 | -0.01(-0.16%) |
Jan 29, 2015 | 4.576 | 4.601 | 4.398 | 4.535 | 45,812,276 | +0.02(+0.42%) |
Jan 28, 2015 | 4.734 | 4.738 | 4.512 | 4.516 | 54,210,224 | -0.26(-5.53%) |
Jan 27, 2015 | 4.724 | 4.810 | 4.696 | 4.781 | 41,738,284 | +0.03(+0.55%) |
Jan 26, 2015 | 4.632 | 4.783 | 4.618 | 4.755 | 39,854,328 | +0.11(+2.44%) |
Jan 23, 2015 | 4.653 | 4.760 | 4.609 | 4.642 | 45,651,696 | +0.01(+0.20%) |
Jan 22, 2015 | 4.710 | 4.734 | 4.462 | 4.632 | 57,746,656 | -0.06(-1.26%) |
Jan 21, 2015 | 4.550 | 4.701 | 4.528 | 4.691 | 49,979,640 | +0.19(+4.14%) |
Jan 20, 2015 | 4.354 | 4.592 | 4.283 | 4.505 | 92,776,752 | +0.01(+0.26%) |
Jan 16, 2015 | 4.370 | 4.519 | 4.344 | 4.493 | 59,448,436 | +0.17(+3.82%) |
Jan 15, 2015 | 4.450 | 4.498 | 4.266 | 4.328 | 73,668,208 | -0.10(-2.29%) |
Jan 14, 2015 | 4.127 | 4.448 | 4.113 | 4.429 | 103,580,264 | +0.21(+5.10%) |
Jan 13, 2015 | 4.181 | 4.257 | 4.139 | 4.214 | 64,893,436 | +0.06(+1.41%) |
Jan 12, 2015 | 4.283 | 4.297 | 4.142 | 4.156 | 63,270,676 | -0.16(-3.70%) |
Jan 09, 2015 | 4.365 | 4.392 | 4.233 | 4.316 | 33,979,908 | -0.01(-0.22%) |
Jan 08, 2015 | 4.219 | 4.393 | 4.125 | 4.325 | 64,586,048 | +0.11(+2.68%) |
Jan 07, 2015 | 4.273 | 4.299 | 4.175 | 4.212 | 41,183,948 | -0.01(-0.33%) |
Jan 06, 2015 | 4.229 | 4.400 | 4.175 | 4.226 | 66,410,480 | -0.12(-2.70%) |
Jan 05, 2015 | 4.541 | 4.543 | 4.327 | 4.344 | 57,057,336 | -0.30(-6.43%) |
Jan 02, 2015 | 4.562 | 4.674 | 4.473 | 4.642 | 57,724,984 | +0.04(+0.97%) |
Dec 31, 2014 | 4.572 | 4.598 | 4.598 | 4.598 | 45,451,952 | -0.02(-0.36%) |
Dec 30, 2014 | 4.652 | 4.717 | 4.583 | 4.614 | 42,093,836 | -0.09(-1.85%) |
Dec 29, 2014 | 4.699 | 4.736 | 4.652 | 4.701 | 38,774,424 | +0.07(+1.52%) |
Dec 26, 2014 | 4.699 | 4.741 | 4.581 | 4.630 | 32,998,830 | -0.03(-0.66%) |
Dec 24, 2014 | 4.743 | 4.661 | 4.661 | 4.661 | 31,943,512 | -0.11(-2.22%) |
Dec 23, 2014 | 4.565 | 4.781 | 4.511 | 4.767 | 93,542,728 | +0.44(+10.15%) |
Dec 22, 2014 | 4.464 | 4.511 | 4.299 | 4.327 | 86,368,048 | -0.34(-7.25%) |
Dec 19, 2014 | 4.529 | 4.673 | 4.380 | 4.666 | 99,950,672 | +0.17(+3.76%) |
Dec 18, 2014 | 4.654 | 4.680 | 4.341 | 4.497 | 76,359,968 | +0.11(+2.46%) |
Dec 17, 2014 | 4.137 | 4.482 | 4.109 | 4.388 | 103,267,504 | +0.29(+7.05%) |
Dec 16, 2014 | 3.996 | 4.302 | 3.970 | 4.099 | 65,169,100 | +0.05(+1.34%) |
Dec 15, 2014 | 4.099 | 4.186 | 4.017 | 4.045 | 96,611,544 | -0.00(-0.12%) |
Dec 12, 2014 | 3.886 | 4.154 | 3.855 | 4.050 | 96,031,160 | +0.12(+3.17%) |
Dec 11, 2014 | 4.055 | 4.139 | 3.907 | 3.926 | 56,456,820 | -0.10(-2.51%) |
Dec 10, 2014 | 4.219 | 4.222 | 3.970 | 4.027 | 85,088,320 | -0.28(-6.59%) |
Dec 09, 2014 | 4.233 | 4.350 | 4.203 | 4.311 | 48,025,208 | +0.08(+1.83%) |
Dec 08, 2014 | 4.459 | 4.459 | 4.229 | 4.233 | 77,206,040 | -0.30(-6.58%) |
Dec 05, 2014 | 4.543 | 4.620 | 4.495 | 4.532 | 46,550,128 | -0.05(-1.08%) |
Dec 04, 2014 | 4.612 | 4.670 | 4.529 | 4.581 | 38,061,960 | -0.09(-2.01%) |
Dec 03, 2014 | 4.689 | 4.764 | 4.621 | 4.675 | 61,649,108 | +0.01(+0.25%) |
Dec 02, 2014 | 4.652 | 4.766 | 4.579 | 4.663 | 49,038,120 | -0.05(-1.10%) |
Dec 01, 2014 | 4.696 | 4.769 | 4.579 | 4.715 | 85,384,272 | -0.04(-0.94%) |
Nov 28, 2014 | 5.112 | 5.117 | 4.755 | 4.760 | 60,820,212 | -0.65(-12.07%) |
Nov 26, 2014 | 5.525 | 5.413 | 5.413 | 5.413 | 44,255,412 | -0.16(-2.78%) |
Nov 25, 2014 | 5.662 | 5.709 | 5.497 | 5.568 | 42,455,900 | -0.08(-1.50%) |
Nov 24, 2014 | 5.619 | 5.690 | 5.575 | 5.652 | 35,168,760 | -0.02(-0.41%) |
Nov 21, 2014 | 5.732 | 5.739 | 5.596 | 5.676 | 57,090,072 | +0.05(+0.88%) |
Nov 20, 2014 | 5.408 | 5.669 | 5.408 | 5.627 | 41,983,744 | +0.21(+3.90%) |
Nov 19, 2014 | 5.483 | 5.504 | 5.370 | 5.415 | 46,943,380 | -0.00(-0.04%) |
Nov 18, 2014 | 5.504 | 5.516 | 5.340 | 5.417 | 38,455,900 | -0.08(-1.37%) |
Nov 17, 2014 | 5.511 | 5.572 | 5.359 | 5.493 | 58,923,760 | +0.04(+0.73%) |
Nov 14, 2014 | 5.363 | 5.474 | 5.274 | 5.453 | 49,798,576 | +0.12(+2.20%) |
Nov 13, 2014 | 5.443 | 5.443 | 5.260 | 5.335 | 60,999,940 | -0.16(-2.99%) |
Nov 12, 2014 | 5.436 | 5.542 | 5.394 | 5.500 | 47,936,656 | -0.00(-0.09%) |
Nov 11, 2014 | 5.380 | 5.572 | 5.349 | 5.504 | 47,268,748 | +0.12(+2.31%) |
Nov 10, 2014 | 5.594 | 5.690 | 5.314 | 5.380 | 46,513,464 | -0.12(-2.18%) |
Nov 07, 2014 | 5.340 | 5.663 | 5.340 | 5.500 | 74,029,296 | +0.15(+2.86%) |
Nov 06, 2014 | 5.265 | 5.370 | 5.099 | 5.347 | 56,869,892 | +0.00(+0.00%) |
Nov 05, 2014 | 5.267 | 5.439 | 5.180 | 5.347 | 67,889,848 | +0.35(+6.90%) |
Nov 04, 2014 | 5.042 | 5.079 | 4.922 | 5.002 | 44,391,204 | -0.12(-2.29%) |
Nov 03, 2014 | 5.272 | 5.366 | 5.110 | 5.119 | 60,289,200 | -0.09(-1.76%) |
Oct 31, 2014 | 5.067 | 5.220 | 4.985 | 5.211 | 40,358,684 | +0.19(+3.89%) |
Oct 30, 2014 | 5.051 | 5.084 | 4.926 | 5.016 | 34,652,956 | -0.06(-1.11%) |
Oct 29, 2014 | 5.121 | 5.204 | 5.009 | 5.072 | 32,389,432 | -0.00(-0.05%) |
Oct 28, 2014 | 4.919 | 5.086 | 4.875 | 5.074 | 31,204,172 | +0.19(+3.90%) |
Oct 27, 2014 | 4.938 | 5.074 | 5.074 | 4.884 | 46,896,076 | -0.19(-3.75%) |
Oct 24, 2014 | 5.081 | 5.107 | 4.995 | 5.074 | 42,688,836 | -0.04(-0.87%) |
Oct 23, 2014 | 5.140 | 5.233 | 5.107 | 5.119 | 59,271,328 | +0.05(+1.02%) |
Oct 22, 2014 | 5.187 | 5.305 | 5.063 | 5.067 | 110,307,240 | -0.02(-0.42%) |
Oct 21, 2014 | 4.882 | 5.105 | 4.870 | 5.089 | 70,567,552 | +0.24(+4.94%) |
Oct 20, 2014 | 4.736 | 4.800 | 4.729 | 4.849 | 44,286,036 | +0.11(+2.38%) |
Oct 17, 2014 | 4.931 | 4.983 | 4.696 | 4.736 | 88,895,536 | -0.15(-3.03%) |
Oct 16, 2014 | 4.593 | 4.933 | 4.508 | 4.884 | 164,902,752 | +0.71(+16.99%) |
Oct 15, 2014 | 3.984 | 4.205 | 3.921 | 4.175 | 101,017,776 | +0.07(+1.60%) |
Oct 14, 2014 | 4.236 | 4.304 | 4.085 | 4.109 | 73,758,016 | -0.08(-1.91%) |
Oct 13, 2014 | 4.440 | 4.515 | 4.182 | 4.189 | 77,850,480 | -0.27(-6.01%) |
Oct 10, 2014 | 4.471 | 4.608 | 4.337 | 4.457 | 98,740,304 | -0.03(-0.64%) |
Oct 09, 2014 | 4.775 | 4.791 | 4.474 | 4.485 | 100,332,824 | -0.34(-7.03%) |
Oct 08, 2014 | 4.869 | 4.884 | 4.705 | 4.824 | 90,720,936 | -0.07(-1.43%) |
Oct 07, 2014 | 4.960 | 5.009 | 4.883 | 4.895 | 44,102,740 | -0.09(-1.88%) |
Oct 06, 2014 | 5.072 | 5.117 | 4.974 | 4.988 | 59,597,544 | -0.10(-1.93%) |
Oct 03, 2014 | 5.213 | 5.215 | 5.023 | 5.086 | 61,761,808 | -0.11(-2.16%) |
Oct 02, 2014 | 5.208 | 5.229 | 5.012 | 5.199 | 56,542,048 | -0.05(-0.89%) |
Oct 01, 2014 | 5.383 | 5.427 | 5.215 | 5.245 | 30,625,112 | -0.13(-2.44%) |
Sep 30, 2014 | 5.519 | 5.531 | 5.325 | 5.376 | 34,848,708 | -0.15(-2.75%) |
Sep 29, 2014 | 5.416 | 5.549 | 5.369 | 5.528 | 43,737,768 | +0.03(+0.60%) |
Sep 26, 2014 | 5.442 | 5.531 | 5.393 | 5.496 | 23,786,084 | +0.04(+0.69%) |
Sep 25, 2014 | 5.596 | 5.613 | 5.428 | 5.458 | 40,732,628 | -0.14(-2.47%) |
Sep 24, 2014 | 5.666 | 5.671 | 5.528 | 5.596 | 42,694,680 | -0.08(-1.36%) |
Sep 23, 2014 | 5.673 | 5.734 | 5.657 | 5.673 | 24,410,812 | -0.01(-0.21%) |
Sep 22, 2014 | 5.769 | 5.776 | 5.662 | 5.685 | 25,482,786 | -0.08(-1.46%) |
Sep 19, 2014 | 5.809 | 5.846 | 5.758 | 5.769 | 26,092,024 | -0.02(-0.40%) |
Sep 18, 2014 | 5.938 | 5.945 | 5.758 | 5.793 | 23,897,754 | -0.14(-2.29%) |
Sep 17, 2014 | 5.919 | 5.996 | 5.910 | 5.928 | 22,681,542 | -0.00(-0.04%) |
Sep 16, 2014 | 5.851 | 5.954 | 5.832 | 5.931 | 23,119,940 | +0.07(+1.24%) |
Sep 15, 2014 | 5.825 | 5.898 | 5.779 | 5.858 | 22,799,888 | +0.03(+0.56%) |
Sep 12, 2014 | 5.912 | 5.917 | 5.804 | 5.825 | 27,777,656 | -0.10(-1.74%) |
Sep 11, 2014 | 5.905 | 5.933 | 5.796 | 5.928 | 32,029,694 | -0.04(-0.70%) |
Sep 10, 2014 | 5.968 | 5.984 | 5.828 | 5.970 | 38,577,032 | -0.01(-0.23%) |
Sep 09, 2014 | 6.017 | 6.119 | 5.935 | 5.984 | 34,639,344 | +0.00(+0.04%) |
Sep 08, 2014 | 6.097 | 6.097 | 5.921 | 5.982 | 29,838,672 | -0.14(-2.25%) |
Sep 05, 2014 | 6.080 | 6.122 | 6.048 | 6.120 | 21,895,168 | +0.03(+0.54%) |
Sep 04, 2014 | 6.216 | 6.270 | 6.066 | 6.087 | 27,322,990 | -0.11(-1.74%) |
Sep 03, 2014 | 6.293 | 6.333 | 6.183 | 6.195 | 24,620,300 | -0.07(-1.16%) |
Sep 02, 2014 | 6.337 | 6.349 | 6.246 | 6.267 | 28,655,524 | -0.09(-1.47%) |
Aug 29, 2014 | 6.319 | 6.361 | 6.361 | 6.361 | 22,138,036 | +0.05(+0.82%) |
Aug 28, 2014 | 6.181 | 6.347 | 6.148 | 6.309 | 32,285,470 | +0.13(+2.08%) |
Aug 27, 2014 | 6.176 | 6.249 | 6.164 | 6.181 | 20,510,304 | -0.01(-0.11%) |
Aug 26, 2014 | 6.258 | 6.286 | 6.176 | 6.188 | 23,197,164 | -0.07(-1.05%) |
Aug 25, 2014 | 6.139 | 6.267 | 6.118 | 6.253 | 20,958,978 | +0.17(+2.77%) |
Aug 22, 2014 | 6.153 | 6.185 | 6.080 | 6.085 | 20,777,626 | -0.10(-1.66%) |
Aug 21, 2014 | 6.146 | 6.200 | 6.062 | 6.188 | 22,432,354 | +0.03(+0.49%) |
Aug 20, 2014 | 6.057 | 6.167 | 6.033 | 6.157 | 25,245,176 | +0.04(+0.69%) |
Aug 19, 2014 | 5.987 | 6.118 | 5.984 | 6.115 | 38,871,916 | +0.16(+2.71%) |
Aug 18, 2014 | 6.015 | 6.019 | 5.935 | 5.954 | 24,854,368 | -0.02(-0.35%) |
Aug 15, 2014 | 5.996 | 6.026 | 5.961 | 5.975 | 36,630,624 | -0.02(-0.39%) |
Aug 14, 2014 | 6.050 | 6.076 | 5.942 | 5.998 | 25,890,584 | -0.02(-0.39%) |
Aug 13, 2014 | 6.048 | 6.101 | 6.003 | 6.022 | 25,667,656 | -0.03(-0.43%) |
Aug 12, 2014 | 6.174 | 6.174 | 6.003 | 6.048 | 28,172,434 | -0.13(-2.08%) |
Aug 11, 2014 | 6.272 | 6.272 | 6.167 | 6.176 | 21,905,678 | -0.04(-0.68%) |
Aug 08, 2014 | 6.085 | 6.221 | 6.022 | 6.218 | 28,325,170 | +0.15(+2.55%) |
Aug 07, 2014 | 6.204 | 6.235 | 6.022 | 6.064 | 36,121,124 | -0.06(-0.99%) |
Aug 06, 2014 | 5.973 | 6.176 | 5.961 | 6.125 | 56,827,416 | +0.03(+0.50%) |
Aug 05, 2014 | 6.218 | 6.239 | 6.040 | 6.094 | 52,730,728 | -0.18(-2.87%) |
Aug 04, 2014 | 6.125 | 6.290 | 6.071 | 6.274 | 40,254,576 | +0.18(+2.92%) |
Aug 01, 2014 | 6.162 | 6.178 | 6.057 | 6.097 | 27,764,348 | -0.07(-1.14%) |
Jul 31, 2014 | 6.281 | 6.293 | 6.167 | 6.167 | 35,659,732 | -0.15(-2.37%) |
Jul 30, 2014 | 6.305 | 6.356 | 6.253 | 6.316 | 40,657,312 | -0.01(-0.18%) |
Jul 29, 2014 | 6.214 | 6.377 | 6.162 | 6.328 | 45,076,532 | +0.05(+0.82%) |
Jul 28, 2014 | 6.328 | 6.370 | 6.244 | 6.277 | 34,661,880 | -0.04(-0.63%) |
Jul 25, 2014 | 6.349 | 6.377 | 6.288 | 6.316 | 29,792,310 | -0.07(-1.06%) |
Jul 24, 2014 | 6.335 | 6.450 | 6.284 | 6.384 | 37,816,960 | +0.05(+0.81%) |
Jul 23, 2014 | 6.300 | 6.337 | 6.229 | 6.333 | 26,965,414 | +0.05(+0.86%) |
Jul 22, 2014 | 6.249 | 6.314 | 6.223 | 6.279 | 31,892,716 | +0.02(+0.34%) |
Jul 21, 2014 | 6.312 | 6.312 | 6.207 | 6.258 | 27,078,212 | -0.06(-0.89%) |
Jul 18, 2014 | 6.305 | 6.356 | 6.277 | 6.314 | 25,396,022 | +0.04(+0.67%) |
Jul 17, 2014 | 6.475 | 6.540 | 6.263 | 6.272 | 37,031,652 | -0.24(-3.66%) |
Jul 16, 2014 | 6.473 | 6.539 | 6.440 | 6.511 | 23,851,804 | +0.09(+1.38%) |
Jul 15, 2014 | 6.592 | 6.632 | 6.366 | 6.422 | 34,727,112 | -0.19(-2.83%) |
Jul 14, 2014 | 6.609 | 6.681 | 6.592 | 6.609 | 27,540,774 | +0.04(+0.60%) |
Jul 11, 2014 | 6.758 | 6.782 | 6.560 | 6.570 | 32,264,282 | -0.20(-2.89%) |
Jul 10, 2014 | 6.779 | 6.818 | 6.691 | 6.765 | 30,276,474 | -0.07(-0.99%) |
Jul 09, 2014 | 6.660 | 6.838 | 6.651 | 6.833 | 37,322,568 | +0.16(+2.45%) |
Jul 08, 2014 | 6.532 | 6.679 | 6.437 | 6.670 | 50,446,504 | +0.11(+1.67%) |
Jul 07, 2014 | 6.845 | 6.854 | 6.518 | 6.560 | 53,588,464 | -0.32(-4.61%) |
Jul 03, 2014 | 6.826 | 6.877 | 6.877 | 6.877 | 13,744,732 | +0.06(+0.85%) |
Jul 02, 2014 | 6.833 | 6.863 | 6.772 | 6.819 | 28,093,970 | +0.00(+0.03%) |
Jul 01, 2014 | 6.924 | 6.975 | 6.744 | 6.817 | 41,523,676 | -0.43(-5.92%) |
Jun 30, 2014 | 7.094 | 7.250 | 7.080 | 7.246 | 34,874,940 | +0.16(+2.24%) |
Jun 27, 2014 | 7.068 | 7.129 | 7.041 | 7.087 | 46,494,756 | -0.03(-0.39%) |
Jun 26, 2014 | 7.239 | 7.241 | 7.099 | 7.115 | 31,094,956 | -0.12(-1.61%) |
Jun 25, 2014 | 7.101 | 7.234 | 7.092 | 7.232 | 35,172,924 | +0.17(+2.48%) |
Jun 24, 2014 | 7.295 | 7.341 | 7.045 | 7.057 | 46,005,084 | -0.24(-3.29%) |
Jun 23, 2014 | 7.204 | 7.327 | 7.173 | 7.297 | 35,106,416 | +0.10(+1.33%) |
Jun 20, 2014 | 7.187 | 7.276 | 7.155 | 7.201 | 45,333,960 | +0.04(+0.55%) |
Jun 19, 2014 | 7.150 | 7.190 | 7.103 | 7.162 | 25,844,938 | +0.00(+0.07%) |
Jun 18, 2014 | 7.117 | 7.171 | 7.075 | 7.157 | 24,003,968 | +0.03(+0.49%) |
Jun 17, 2014 | 7.080 | 7.134 | 7.054 | 7.122 | 21,571,880 | +0.02(+0.33%) |
Jun 16, 2014 | 7.131 | 7.148 | 7.085 | 7.099 | 29,114,558 | -0.00(-0.07%) |
Jun 13, 2014 | 7.122 | 7.127 | 7.031 | 7.103 | 22,995,452 | -0.00(-0.07%) |
Jun 12, 2014 | 7.020 | 7.180 | 7.008 | 7.108 | 44,914,076 | +0.11(+1.53%) |
Jun 11, 2014 | 6.803 | 7.022 | 6.796 | 7.001 | 34,838,632 | +0.19(+2.77%) |
Jun 10, 2014 | 6.875 | 6.896 | 6.807 | 6.812 | 26,543,088 | -0.12(-1.68%) |
Jun 06, 2014 | 6.971 | 6.973 | 6.904 | 6.929 | 20,092,616 | -0.03(-0.50%) |
Jun 05, 2014 | 6.838 | 6.973 | 6.772 | 6.964 | 54,317,188 | +0.14(+1.98%) |
Jun 04, 2014 | 6.814 | 6.863 | 6.765 | 6.828 | 25,281,766 | +0.01(+0.14%) |
Jun 03, 2014 | 6.840 | 6.873 | 6.800 | 6.819 | 29,870,682 | -0.01(-0.20%) |
Jun 02, 2014 | 6.705 | 6.856 | 6.681 | 6.833 | 38,147,632 | +0.14(+2.05%) |
May 30, 2014 | 6.691 | 6.723 | 6.605 | 6.695 | 30,213,476 | -0.04(-0.59%) |
May 29, 2014 | 6.616 | 6.737 | 6.567 | 6.735 | 37,651,480 | +0.11(+1.69%) |
May 28, 2014 | 6.609 | 6.637 | 6.542 | 6.623 | 37,352,504 | +0.02(+0.32%) |
May 27, 2014 | 6.479 | 6.609 | 6.458 | 6.602 | 40,305,548 | +0.15(+2.31%) |
May 23, 2014 | 6.528 | 6.453 | 6.453 | 6.453 | 38,930,752 | -0.10(-1.53%) |
May 22, 2014 | 6.570 | 6.598 | 6.518 | 6.553 | 25,231,300 | -0.01(-0.21%) |
May 21, 2014 | 6.572 | 6.621 | 6.551 | 6.567 | 30,407,660 | +0.03(+0.54%) |
May 20, 2014 | 6.528 | 6.674 | 6.509 | 6.532 | 38,444,112 | +0.01(+0.21%) |
May 19, 2014 | 6.518 | 6.546 | 6.423 | 6.518 | 41,911,400 | +0.07(+1.16%) |
May 16, 2014 | 6.609 | 6.614 | 6.364 | 6.444 | 88,077,160 | -0.31(-4.66%) |
May 15, 2014 | 6.812 | 6.819 | 6.579 | 6.758 | 50,899,404 | -0.06(-0.82%) |
May 14, 2014 | 7.022 | 7.022 | 6.798 | 6.814 | 51,886,400 | -0.19(-2.70%) |
May 13, 2014 | 7.073 | 7.106 | 6.978 | 7.003 | 32,528,280 | -0.07(-0.96%) |
May 12, 2014 | 6.966 | 7.078 | 6.931 | 7.071 | 50,294,756 | +0.12(+1.74%) |
May 09, 2014 | 6.777 | 6.961 | 6.763 | 6.950 | 43,482,116 | +0.16(+2.30%) |
May 08, 2014 | 6.868 | 6.971 | 6.772 | 6.793 | 50,507,216 | -0.11(-1.59%) |
May 07, 2014 | 6.877 | 6.957 | 6.551 | 6.903 | 78,181,024 | +0.29(+4.44%) |
May 06, 2014 | 6.612 | 6.684 | 6.584 | 6.609 | 48,276,580 | +0.01(+0.14%) |
May 05, 2014 | 6.542 | 6.630 | 6.539 | 6.600 | 29,653,048 | +0.01(+0.11%) |
May 02, 2014 | 6.626 | 6.695 | 6.558 | 6.593 | 40,303,052 | -0.03(-0.49%) |
May 01, 2014 | 6.716 | 6.756 | 6.619 | 6.626 | 24,553,290 | -0.08(-1.15%) |
Apr 30, 2014 | 6.744 | 6.751 | 6.660 | 6.702 | 26,677,082 | -0.08(-1.13%) |
Apr 29, 2014 | 6.747 | 6.861 | 6.737 | 6.779 | 23,133,108 | +0.07(+1.11%) |
Apr 28, 2014 | 6.768 | 6.770 | 6.622 | 6.705 | 34,044,348 | -0.01(-0.14%) |
Apr 25, 2014 | 6.793 | 6.807 | 6.693 | 6.714 | 23,041,554 | -0.10(-1.44%) |
Apr 24, 2014 | 6.784 | 6.873 | 6.733 | 6.812 | 43,897,312 | +0.05(+0.69%) |
Apr 23, 2014 | 6.635 | 6.819 | 6.616 | 6.765 | 41,297,908 | +0.13(+1.97%) |
Apr 22, 2014 | 6.644 | 6.695 | 6.551 | 6.635 | 26,557,118 | -0.01(-0.21%) |
Apr 21, 2014 | 6.539 | 6.664 | 6.535 | 6.649 | 31,288,856 | +0.08(+1.24%) |
Apr 17, 2014 | 6.411 | 6.567 | 6.567 | 6.567 | 43,883,368 | +0.16(+2.47%) |
Apr 16, 2014 | 6.376 | 6.411 | 6.318 | 6.409 | 28,617,648 | +0.07(+1.18%) |
Apr 15, 2014 | 6.211 | 6.367 | 6.199 | 6.334 | 40,202,184 | +0.10(+1.68%) |
Apr 14, 2014 | 6.148 | 6.269 | 6.117 | 6.229 | 34,330,912 | +0.13(+2.14%) |
Apr 11, 2014 | 6.129 | 6.162 | 6.078 | 6.099 | 31,252,580 | -0.07(-1.10%) |
Apr 10, 2014 | 6.117 | 6.257 | 6.050 | 6.166 | 44,484,176 | +0.04(+0.64%) |
Apr 09, 2014 | 6.074 | 6.130 | 6.025 | 6.127 | 38,537,848 | +0.06(+0.92%) |
Apr 08, 2014 | 6.044 | 6.124 | 6.034 | 6.071 | 35,610,108 | +0.04(+0.62%) |
Apr 07, 2014 | 6.174 | 6.174 | 5.985 | 6.034 | 41,000,524 | -0.14(-2.33%) |
Apr 04, 2014 | 6.209 | 6.262 | 6.116 | 6.178 | 35,294,072 | -0.01(-0.11%) |
Apr 03, 2014 | 6.139 | 6.264 | 6.139 | 6.185 | 42,025,116 | +0.04(+0.64%) |
Apr 02, 2014 | 6.076 | 6.216 | 6.062 | 6.146 | 35,955,084 | +0.07(+1.22%) |
Apr 01, 2014 | 5.974 | 6.078 | 5.962 | 6.071 | 30,896,778 | +0.12(+1.99%) |
Mar 31, 2014 | 5.976 | 5.976 | 5.839 | 5.953 | 30,378,926 | -0.01(-0.19%) |
Mar 28, 2014 | 6.020 | 6.037 | 5.913 | 5.965 | 28,448,300 | -0.03(-0.54%) |
Mar 27, 2014 | 5.774 | 6.004 | 5.762 | 5.997 | 58,535,380 | +0.23(+3.99%) |
Mar 26, 2014 | 5.876 | 5.913 | 5.765 | 5.767 | 32,730,420 | -0.10(-1.62%) |
Mar 25, 2014 | 5.779 | 5.869 | 5.766 | 5.862 | 36,449,524 | +0.12(+2.10%) |
Mar 24, 2014 | 5.748 | 5.827 | 5.725 | 5.742 | 36,502,120 | +0.01(+0.16%) |
Mar 21, 2014 | 5.769 | 5.809 | 5.714 | 5.732 | 32,712,938 | -0.00(-0.08%) |
Mar 20, 2014 | 5.704 | 5.742 | 5.632 | 5.737 | 32,114,386 | +0.00(+0.08%) |
Mar 19, 2014 | 5.811 | 5.827 | 5.716 | 5.732 | 22,533,438 | -0.07(-1.12%) |
Mar 18, 2014 | 5.748 | 5.808 | 5.724 | 5.797 | 25,776,836 | +0.06(+1.05%) |
Mar 17, 2014 | 5.869 | 5.913 | 5.721 | 5.737 | 43,998,308 | -0.08(-1.36%) |
Mar 14, 2014 | 5.844 | 5.881 | 5.797 | 5.816 | 27,129,494 | -0.04(-0.71%) |
Mar 13, 2014 | 5.834 | 5.916 | 5.800 | 5.858 | 66,086,144 | +0.02(+0.28%) |
Mar 12, 2014 | 5.827 | 5.867 | 5.788 | 5.841 | 26,090,402 | -0.03(-0.48%) |
Mar 11, 2014 | 5.967 | 5.979 | 5.841 | 5.869 | 29,694,324 | -0.09(-1.44%) |
Mar 10, 2014 | 5.995 | 6.002 | 5.930 | 5.955 | 30,476,134 | -0.05(-0.85%) |
Mar 07, 2014 | 5.960 | 6.013 | 5.930 | 6.006 | 25,837,862 | +0.08(+1.29%) |
Mar 06, 2014 | 5.923 | 5.955 | 5.886 | 5.930 | 29,935,882 | +0.00(+0.08%) |
Mar 05, 2014 | 5.976 | 6.013 | 5.897 | 5.925 | 49,709,400 | -0.04(-0.66%) |
Mar 04, 2014 | 6.002 | 6.006 | 5.893 | 5.965 | 41,347,100 | +0.02(+0.27%) |