Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.021 | 4.021 | 3.919 | 3.981 | 45,044,336 | -0.04(-0.93%) |
Apr 29, 2015 | 4.049 | 4.071 | 3.994 | 4.018 | 31,242,334 | -0.07(-1.67%) |
Apr 28, 2015 | 4.139 | 4.139 | 4.071 | 4.087 | 33,013,870 | +0.02(+0.61%) |
Apr 27, 2015 | 4.108 | 4.130 | 4.059 | 4.062 | 49,206,404 | -0.06(-1.51%) |
Apr 24, 2015 | 3.953 | 4.124 | 3.950 | 4.124 | 101,258,016 | +0.19(+4.73%) |
Apr 23, 2015 | 3.754 | 3.944 | 3.740 | 3.938 | 60,548,928 | +0.14(+3.68%) |
Apr 22, 2015 | 3.689 | 3.827 | 3.677 | 3.798 | 53,761,172 | +0.11(+2.95%) |
Apr 21, 2015 | 3.649 | 3.716 | 3.643 | 3.689 | 23,933,394 | +0.04(+1.02%) |
Apr 20, 2015 | 3.733 | 3.733 | 3.643 | 3.652 | 53,107,600 | -0.07(-1.75%) |
Apr 17, 2015 | 3.726 | 3.745 | 3.695 | 3.717 | 33,595,672 | -0.09(-2.45%) |
Apr 16, 2015 | 3.795 | 3.835 | 3.750 | 3.810 | 25,265,246 | +0.02(+0.66%) |
Apr 15, 2015 | 3.726 | 3.804 | 3.686 | 3.785 | 27,775,724 | +0.07(+2.01%) |
Apr 14, 2015 | 3.680 | 3.730 | 3.624 | 3.711 | 33,220,902 | +0.07(+1.96%) |
Apr 13, 2015 | 3.714 | 3.745 | 3.624 | 3.640 | 34,104,280 | -0.10(-2.58%) |
Apr 10, 2015 | 3.677 | 3.742 | 3.658 | 3.736 | 33,544,530 | +0.03(+0.75%) |
Apr 09, 2015 | 3.754 | 3.767 | 3.677 | 3.708 | 60,747,796 | -0.09(-2.29%) |
Apr 08, 2015 | 3.785 | 3.844 | 3.773 | 3.795 | 61,285,956 | +0.12(+3.21%) |
Apr 07, 2015 | 3.699 | 3.711 | 3.660 | 3.677 | 33,034,780 | -0.03(-0.92%) |
Apr 06, 2015 | 3.726 | 3.742 | 3.692 | 3.711 | 53,299,868 | +0.06(+1.53%) |
Apr 02, 2015 | 3.605 | 3.655 | 3.655 | 3.655 | 61,061,384 | +0.10(+2.79%) |
Apr 01, 2015 | 3.506 | 3.612 | 3.503 | 3.556 | 61,414,456 | +0.12(+3.53%) |
Mar 31, 2015 | 3.351 | 3.442 | 3.338 | 3.435 | 51,775,100 | +0.09(+2.60%) |
Mar 30, 2015 | 3.251 | 3.363 | 3.239 | 3.348 | 38,658,128 | +0.10(+3.06%) |
Mar 27, 2015 | 3.276 | 3.284 | 3.214 | 3.248 | 38,636,356 | -0.09(-2.61%) |
Mar 26, 2015 | 3.422 | 3.431 | 3.313 | 3.335 | 33,764,504 | -0.11(-3.07%) |
Mar 25, 2015 | 3.534 | 3.565 | 3.419 | 3.441 | 46,084,004 | -0.06(-1.77%) |
Mar 24, 2015 | 3.559 | 3.562 | 3.456 | 3.503 | 33,484,212 | +0.00(+0.09%) |
Mar 23, 2015 | 3.456 | 3.509 | 3.439 | 3.500 | 25,504,716 | +0.06(+1.62%) |
Mar 20, 2015 | 3.431 | 3.487 | 3.425 | 3.444 | 39,475,144 | +0.11(+3.16%) |
Mar 19, 2015 | 3.391 | 3.400 | 3.298 | 3.338 | 31,020,120 | -0.12(-3.41%) |
Mar 18, 2015 | 3.282 | 3.481 | 3.279 | 3.456 | 63,521,080 | +0.14(+4.12%) |
Mar 17, 2015 | 3.202 | 3.326 | 3.186 | 3.320 | 38,052,888 | +0.09(+2.89%) |
Mar 16, 2015 | 3.258 | 3.295 | 3.200 | 3.226 | 28,206,296 | +0.00(+0.00%) |
Mar 13, 2015 | 3.217 | 3.240 | 3.143 | 3.226 | 62,104,292 | -0.12(-3.62%) |
Mar 12, 2015 | 3.397 | 3.422 | 3.310 | 3.348 | 46,076,344 | +0.01(+0.28%) |
Mar 11, 2015 | 3.264 | 3.366 | 3.251 | 3.338 | 53,872,316 | +0.08(+2.38%) |
Mar 10, 2015 | 3.372 | 3.372 | 3.245 | 3.261 | 159,920,688 | -0.11(-3.23%) |
Mar 09, 2015 | 3.469 | 3.487 | 3.323 | 3.369 | 93,086,392 | -0.15(-4.32%) |
Mar 06, 2015 | 3.630 | 3.650 | 3.515 | 3.522 | 124,669,240 | -0.17(-4.55%) |
Mar 05, 2015 | 3.748 | 3.770 | 3.677 | 3.689 | 54,886,816 | -0.12(-3.18%) |
Mar 04, 2015 | 3.767 | 3.810 | 3.726 | 3.810 | 77,661,424 | -0.08(-2.08%) |
Mar 03, 2015 | 3.860 | 3.897 | 3.848 | 3.891 | 48,257,988 | +0.00(+0.00%) |
Mar 02, 2015 | 3.935 | 3.941 | 3.860 | 3.891 | 34,541,668 | -0.08(-1.96%) |
Feb 27, 2015 | 3.990 | 4.084 | 3.938 | 3.969 | 50,088,928 | +0.02(+0.55%) |
Feb 26, 2015 | 3.913 | 3.972 | 3.900 | 3.947 | 22,384,364 | -0.01(-0.24%) |
Feb 25, 2015 | 3.910 | 3.966 | 3.880 | 3.956 | 31,016,836 | -0.07(-1.62%) |
Feb 24, 2015 | 3.897 | 4.025 | 3.840 | 4.021 | 24,559,342 | +0.13(+3.27%) |
Feb 23, 2015 | 3.885 | 3.931 | 3.838 | 3.894 | 27,530,012 | +0.02(+0.56%) |
Feb 20, 2015 | 3.832 | 3.882 | 3.807 | 3.872 | 19,969,906 | +0.00(+0.08%) |
Feb 19, 2015 | 3.872 | 3.910 | 3.832 | 3.869 | 18,190,064 | -0.04(-1.11%) |
Feb 18, 2015 | 3.969 | 3.978 | 3.879 | 3.913 | 26,967,686 | -0.06(-1.49%) |
Feb 17, 2015 | 3.907 | 3.981 | 3.879 | 3.972 | 17,438,096 | +0.05(+1.27%) |
Feb 13, 2015 | 3.801 | 3.922 | 3.922 | 3.922 | 88,164,000 | +0.14(+3.78%) |
Feb 12, 2015 | 3.714 | 3.801 | 3.708 | 3.779 | 73,943,096 | +0.15(+4.02%) |
Feb 11, 2015 | 3.630 | 3.646 | 3.570 | 3.633 | 40,674,296 | -0.17(-4.57%) |
Feb 10, 2015 | 3.863 | 3.880 | 3.792 | 3.807 | 74,543,080 | -0.14(-3.62%) |
Feb 09, 2015 | 3.900 | 3.956 | 3.891 | 3.950 | 41,134,848 | +0.07(+1.84%) |
Feb 06, 2015 | 3.919 | 3.941 | 3.879 | 3.879 | 118,876,832 | -0.12(-3.10%) |
Feb 05, 2015 | 3.972 | 4.046 | 3.944 | 4.003 | 54,316,100 | -0.02(-0.39%) |
Feb 04, 2015 | 3.860 | 4.048 | 3.841 | 4.018 | 72,725,528 | +0.10(+2.45%) |
Feb 03, 2015 | 3.938 | 3.962 | 3.900 | 3.922 | 31,331,254 | +0.08(+2.02%) |
Feb 02, 2015 | 3.739 | 3.851 | 3.730 | 3.844 | 26,794,238 | +0.08(+2.15%) |
Jan 30, 2015 | 3.764 | 3.817 | 3.740 | 3.764 | 38,007,188 | -0.18(-4.57%) |
Jan 29, 2015 | 3.981 | 3.990 | 3.879 | 3.944 | 35,119,544 | -0.05(-1.24%) |
Jan 28, 2015 | 4.087 | 4.087 | 3.987 | 3.994 | 28,429,738 | -0.15(-3.53%) |
Jan 27, 2015 | 4.049 | 4.158 | 4.040 | 4.139 | 23,384,260 | +0.02(+0.60%) |
Jan 26, 2015 | 4.040 | 4.129 | 4.021 | 4.115 | 24,364,108 | +0.02(+0.61%) |
Jan 23, 2015 | 4.118 | 4.121 | 4.040 | 4.090 | 25,637,692 | -0.11(-2.66%) |
Jan 22, 2015 | 4.177 | 4.242 | 4.115 | 4.202 | 35,023,680 | +0.05(+1.27%) |
Jan 21, 2015 | 3.994 | 4.167 | 3.961 | 4.149 | 44,324,772 | +0.18(+4.62%) |
Jan 20, 2015 | 3.962 | 3.978 | 3.897 | 3.966 | 33,728,688 | -0.14(-3.40%) |
Jan 16, 2015 | 3.997 | 4.108 | 3.962 | 4.105 | 67,997,896 | +0.16(+4.18%) |
Jan 15, 2015 | 4.121 | 4.143 | 3.935 | 3.941 | 40,547,320 | -0.13(-3.28%) |
Jan 14, 2015 | 4.040 | 4.108 | 4.012 | 4.074 | 46,314,092 | +0.08(+1.94%) |
Jan 13, 2015 | 4.059 | 4.062 | 3.935 | 3.997 | 34,317,064 | +0.05(+1.18%) |
Jan 12, 2015 | 3.947 | 3.994 | 3.916 | 3.950 | 34,392,884 | -0.13(-3.27%) |
Jan 09, 2015 | 4.161 | 4.198 | 4.062 | 4.084 | 25,205,278 | -0.10(-2.45%) |
Jan 08, 2015 | 4.112 | 4.236 | 4.093 | 4.186 | 48,534,848 | +0.09(+2.28%) |
Jan 07, 2015 | 4.133 | 4.174 | 4.076 | 4.093 | 27,046,868 | +0.11(+2.81%) |
Jan 06, 2015 | 3.913 | 4.015 | 3.854 | 3.981 | 46,615,336 | +0.12(+3.22%) |
Jan 05, 2015 | 3.795 | 3.897 | 3.773 | 3.857 | 24,926,408 | -0.05(-1.19%) |
Jan 02, 2015 | 3.981 | 3.981 | 3.863 | 3.903 | 23,550,746 | -0.14(-3.38%) |
Dec 31, 2014 | 4.028 | 4.040 | 4.040 | 4.040 | 17,710,536 | -0.01(-0.23%) |
Dec 30, 2014 | 4.062 | 4.080 | 4.000 | 4.049 | 22,754,982 | +0.03(+0.70%) |
Dec 29, 2014 | 3.997 | 4.046 | 3.963 | 4.021 | 19,034,080 | +0.02(+0.54%) |
Dec 26, 2014 | 4.059 | 4.084 | 3.987 | 4.000 | 11,704,195 | -0.07(-1.68%) |
Dec 24, 2014 | 4.028 | 4.068 | 4.068 | 4.068 | 7,804,834 | +0.07(+1.63%) |
Dec 23, 2014 | 4.015 | 4.043 | 3.941 | 4.003 | 25,443,482 | -0.07(-1.68%) |
Dec 22, 2014 | 4.031 | 4.084 | 3.972 | 4.071 | 29,970,172 | +0.09(+2.26%) |
Dec 19, 2014 | 4.034 | 4.065 | 3.975 | 3.981 | 46,882,500 | +0.02(+0.55%) |
Dec 18, 2014 | 4.053 | 4.104 | 3.928 | 3.959 | 38,353,332 | +0.02(+0.63%) |
Dec 17, 2014 | 3.820 | 4.049 | 3.817 | 3.935 | 64,420,508 | +0.22(+6.03%) |
Dec 16, 2014 | 3.692 | 3.767 | 3.608 | 3.711 | 58,190,076 | -0.07(-1.81%) |
Dec 15, 2014 | 3.938 | 3.938 | 3.726 | 3.779 | 74,300,240 | -0.14(-3.57%) |
Dec 12, 2014 | 4.087 | 4.099 | 3.916 | 3.919 | 49,732,892 | -0.19(-4.61%) |
Dec 11, 2014 | 4.118 | 4.189 | 4.071 | 4.108 | 30,021,542 | -0.04(-0.90%) |
Dec 10, 2014 | 4.230 | 4.231 | 4.121 | 4.146 | 24,741,510 | -0.11(-2.55%) |
Dec 09, 2014 | 4.245 | 4.298 | 4.198 | 4.254 | 43,040,316 | +0.02(+0.44%) |
Dec 08, 2014 | 4.400 | 4.403 | 4.175 | 4.236 | 31,152,220 | -0.17(-3.94%) |
Dec 05, 2014 | 4.348 | 4.442 | 4.307 | 4.410 | 20,916,656 | +0.05(+1.07%) |
Dec 04, 2014 | 4.382 | 4.403 | 4.310 | 4.363 | 37,871,072 | -0.06(-1.33%) |
Dec 03, 2014 | 4.450 | 4.506 | 4.422 | 4.422 | 19,990,560 | +0.02(+0.35%) |
Dec 02, 2014 | 4.422 | 4.453 | 4.357 | 4.407 | 29,593,732 | -0.07(-1.46%) |
Dec 01, 2014 | 4.543 | 4.543 | 4.363 | 4.472 | 43,720,408 | -0.20(-4.38%) |
Nov 28, 2014 | 4.726 | 4.745 | 4.627 | 4.677 | 23,089,404 | -0.20(-4.08%) |
Nov 26, 2014 | 4.882 | 4.875 | 4.875 | 4.875 | 22,221,734 | +0.05(+0.96%) |
Nov 25, 2014 | 4.891 | 4.897 | 4.770 | 4.829 | 32,808,472 | +0.04(+0.91%) |
Nov 24, 2014 | 4.810 | 4.891 | 4.745 | 4.785 | 54,745,760 | -0.22(-4.34%) |
Nov 21, 2014 | 4.667 | 5.014 | 4.667 | 5.003 | 89,081,952 | +0.42(+9.15%) |
Nov 20, 2014 | 4.726 | 4.748 | 4.490 | 4.584 | 49,182,708 | +0.02(+0.34%) |
Nov 19, 2014 | 4.431 | 4.577 | 4.389 | 4.568 | 56,131,792 | +0.22(+5.07%) |
Nov 18, 2014 | 4.167 | 4.363 | 4.155 | 4.348 | 36,722,552 | +0.19(+4.63%) |
Nov 17, 2014 | 4.264 | 4.267 | 4.136 | 4.155 | 22,549,754 | -0.08(-1.98%) |
Nov 14, 2014 | 4.096 | 4.248 | 4.096 | 4.239 | 45,287,340 | +0.02(+0.44%) |
Nov 13, 2014 | 4.375 | 4.391 | 4.195 | 4.220 | 38,638,112 | -0.17(-3.89%) |
Nov 12, 2014 | 4.419 | 4.531 | 4.369 | 4.391 | 25,731,928 | +0.02(+0.35%) |
Nov 11, 2014 | 4.382 | 4.425 | 4.301 | 4.375 | 17,952,168 | -0.01(-0.14%) |
Nov 10, 2014 | 4.456 | 4.476 | 4.366 | 4.382 | 26,099,784 | +0.00(+0.07%) |
Nov 07, 2014 | 4.335 | 4.385 | 4.298 | 4.379 | 28,908,490 | +0.08(+1.88%) |
Nov 06, 2014 | 4.403 | 4.434 | 4.270 | 4.298 | 33,951,628 | -0.23(-5.14%) |
Nov 05, 2014 | 4.596 | 4.618 | 4.525 | 4.531 | 33,366,224 | -0.07(-1.62%) |
Nov 04, 2014 | 4.590 | 4.627 | 4.493 | 4.605 | 54,839,596 | +0.08(+1.78%) |
Nov 03, 2014 | 4.512 | 4.565 | 4.425 | 4.525 | 34,525,576 | -0.06(-1.29%) |
Oct 31, 2014 | 4.562 | 4.639 | 4.518 | 4.584 | 72,694,400 | +0.00(+0.07%) |
Oct 30, 2014 | 4.478 | 4.605 | 4.462 | 4.580 | 60,527,140 | +0.42(+10.07%) |
Oct 29, 2014 | 4.335 | 4.351 | 4.121 | 4.161 | 46,935,008 | -0.09(-2.12%) |
Oct 28, 2014 | 4.139 | 4.261 | 4.108 | 4.251 | 59,808,064 | +0.26(+6.45%) |
Oct 27, 2014 | 3.872 | 4.009 | 4.189 | 3.994 | 133,931,440 | -0.20(-4.67%) |
Oct 24, 2014 | 4.087 | 4.303 | 4.068 | 4.189 | 68,437,224 | +0.16(+4.09%) |
Oct 23, 2014 | 4.071 | 4.143 | 3.947 | 4.025 | 94,554,304 | -0.18(-4.28%) |
Oct 22, 2014 | 4.261 | 4.320 | 4.174 | 4.205 | 44,442,800 | -0.05(-1.10%) |
Oct 21, 2014 | 4.208 | 4.279 | 4.174 | 4.251 | 72,219,864 | -0.25(-5.59%) |
Oct 20, 2014 | 4.531 | 4.577 | 4.475 | 4.503 | 44,571,216 | -0.18(-3.78%) |
Oct 17, 2014 | 4.562 | 4.695 | 4.515 | 4.680 | 46,496,748 | +0.20(+4.36%) |
Oct 16, 2014 | 4.434 | 4.615 | 4.431 | 4.484 | 45,596,752 | -0.18(-3.86%) |
Oct 15, 2014 | 4.739 | 4.751 | 4.425 | 4.664 | 83,216,360 | -0.30(-6.12%) |
Oct 14, 2014 | 4.854 | 5.035 | 4.810 | 4.969 | 52,572,188 | +0.06(+1.27%) |
Oct 13, 2014 | 4.757 | 5.007 | 4.745 | 4.907 | 50,716,544 | +0.39(+8.74%) |
Oct 10, 2014 | 4.658 | 4.667 | 4.503 | 4.512 | 51,318,540 | -0.27(-5.65%) |
Oct 09, 2014 | 4.798 | 4.841 | 4.729 | 4.782 | 53,521,748 | +0.06(+1.32%) |
Oct 08, 2014 | 4.801 | 4.801 | 4.562 | 4.720 | 78,451,288 | -0.02(-0.33%) |
Oct 07, 2014 | 4.810 | 4.810 | 4.664 | 4.736 | 106,536,592 | +0.07(+1.60%) |
Oct 06, 2014 | 4.947 | 4.969 | 4.655 | 4.661 | 133,183,024 | +0.29(+6.53%) |
Oct 03, 2014 | 4.254 | 4.382 | 4.230 | 4.375 | 64,648,728 | +0.12(+2.92%) |
Oct 02, 2014 | 4.214 | 4.309 | 4.080 | 4.251 | 83,736,888 | +0.14(+3.32%) |
Oct 01, 2014 | 4.202 | 4.248 | 4.102 | 4.115 | 53,775,692 | -0.20(-4.54%) |
Sep 30, 2014 | 4.298 | 4.348 | 4.226 | 4.310 | 51,001,728 | -0.11(-2.53%) |
Sep 29, 2014 | 4.425 | 4.549 | 4.410 | 4.422 | 63,387,384 | -0.40(-8.37%) |
Sep 26, 2014 | 4.658 | 4.851 | 4.643 | 4.826 | 31,641,374 | +0.20(+4.44%) |
Sep 25, 2014 | 4.767 | 4.776 | 4.621 | 4.621 | 35,900,724 | -0.23(-4.74%) |
Sep 24, 2014 | 4.751 | 4.866 | 4.698 | 4.851 | 22,820,616 | +0.07(+1.56%) |
Sep 23, 2014 | 4.813 | 4.885 | 4.733 | 4.776 | 31,332,610 | -0.04(-0.90%) |
Sep 22, 2014 | 4.785 | 4.838 | 4.751 | 4.820 | 25,769,384 | -0.11(-2.27%) |
Sep 19, 2014 | 5.065 | 5.065 | 4.911 | 4.931 | 22,802,180 | -0.12(-2.46%) |
Sep 18, 2014 | 5.111 | 5.127 | 5.018 | 5.056 | 24,211,678 | -0.09(-1.81%) |
Sep 17, 2014 | 5.270 | 5.276 | 5.138 | 5.149 | 32,293,448 | -0.04(-0.84%) |
Sep 16, 2014 | 5.189 | 5.344 | 5.161 | 5.192 | 35,988,188 | +0.18(+3.59%) |
Sep 15, 2014 | 4.897 | 5.018 | 4.894 | 5.012 | 32,647,846 | +0.09(+1.77%) |
Sep 12, 2014 | 5.062 | 5.074 | 4.860 | 4.925 | 64,679,952 | -0.27(-5.20%) |
Sep 11, 2014 | 5.211 | 5.257 | 5.164 | 5.195 | 20,292,538 | -0.01(-0.12%) |
Sep 10, 2014 | 5.217 | 5.223 | 5.118 | 5.202 | 37,581,132 | -0.04(-0.77%) |
Sep 09, 2014 | 5.335 | 5.369 | 5.214 | 5.242 | 42,256,628 | -0.19(-3.43%) |
Sep 08, 2014 | 5.636 | 5.649 | 5.400 | 5.428 | 33,451,888 | -0.17(-3.10%) |
Sep 05, 2014 | 5.568 | 5.608 | 5.524 | 5.602 | 31,794,048 | +0.05(+0.95%) |
Sep 04, 2014 | 5.593 | 5.688 | 5.511 | 5.549 | 34,123,800 | -0.13(-2.24%) |
Sep 03, 2014 | 5.720 | 5.742 | 5.559 | 5.677 | 51,571,432 | -0.01(-0.22%) |
Sep 02, 2014 | 5.537 | 5.705 | 5.512 | 5.689 | 42,146,484 | +0.10(+1.78%) |
Aug 29, 2014 | 5.506 | 5.590 | 5.590 | 5.590 | 40,149,956 | +0.15(+2.74%) |
Aug 28, 2014 | 5.475 | 5.484 | 5.385 | 5.441 | 39,856,824 | -0.04(-0.68%) |
Aug 27, 2014 | 5.341 | 5.493 | 5.338 | 5.478 | 50,753,064 | +0.20(+3.70%) |
Aug 26, 2014 | 5.251 | 5.288 | 5.186 | 5.282 | 38,347,680 | +0.10(+1.86%) |
Aug 25, 2014 | 5.136 | 5.195 | 5.121 | 5.186 | 22,413,170 | +0.09(+1.77%) |
Aug 22, 2014 | 5.143 | 5.146 | 5.054 | 5.096 | 16,657,564 | -0.08(-1.56%) |
Aug 21, 2014 | 5.180 | 5.189 | 5.121 | 5.177 | 23,259,352 | +0.03(+0.54%) |
Aug 20, 2014 | 5.121 | 5.180 | 5.102 | 5.149 | 25,677,156 | +0.01(+0.18%) |
Aug 19, 2014 | 4.969 | 5.155 | 4.947 | 5.139 | 41,247,532 | +0.17(+3.44%) |
Aug 18, 2014 | 4.925 | 4.981 | 4.888 | 4.969 | 37,112,008 | +0.09(+1.91%) |
Aug 15, 2014 | 4.872 | 4.910 | 4.838 | 4.875 | 38,744,392 | +0.08(+1.75%) |
Aug 14, 2014 | 4.733 | 4.798 | 4.723 | 4.792 | 38,879,544 | +0.04(+0.85%) |
Aug 13, 2014 | 4.879 | 4.900 | 4.717 | 4.751 | 46,490,776 | -0.09(-1.92%) |
Aug 12, 2014 | 4.810 | 4.875 | 4.792 | 4.844 | 32,034,204 | +0.00(+0.06%) |
Aug 11, 2014 | 4.798 | 4.857 | 4.757 | 4.841 | 36,539,340 | +0.11(+2.30%) |
Aug 08, 2014 | 4.726 | 4.761 | 4.652 | 4.733 | 26,593,288 | -0.06(-1.17%) |
Aug 07, 2014 | 4.900 | 4.900 | 4.751 | 4.788 | 22,951,960 | -0.09(-1.78%) |
Aug 06, 2014 | 4.875 | 4.947 | 4.826 | 4.875 | 30,290,210 | -0.01(-0.25%) |
Aug 05, 2014 | 4.938 | 4.966 | 4.866 | 4.888 | 26,343,648 | +0.01(+0.25%) |
Aug 04, 2014 | 4.844 | 4.875 | 4.745 | 4.875 | 24,213,846 | +0.09(+1.82%) |
Aug 01, 2014 | 4.779 | 4.810 | 4.717 | 4.788 | 23,438,994 | +0.01(+0.13%) |
Jul 31, 2014 | 4.848 | 4.865 | 4.743 | 4.782 | 24,875,288 | -0.15(-3.02%) |
Jul 30, 2014 | 4.956 | 4.966 | 4.885 | 4.931 | 33,004,652 | -0.02(-0.50%) |
Jul 29, 2014 | 4.897 | 5.049 | 4.897 | 4.956 | 30,677,634 | +0.01(+0.25%) |
Jul 28, 2014 | 4.947 | 4.962 | 4.910 | 4.944 | 25,862,840 | -0.03(-0.62%) |
Jul 25, 2014 | 5.003 | 5.015 | 4.925 | 4.975 | 20,635,978 | -0.04(-0.74%) |
Jul 24, 2014 | 4.925 | 5.028 | 4.919 | 5.012 | 28,683,200 | +0.08(+1.57%) |
Jul 23, 2014 | 4.888 | 4.953 | 4.882 | 4.934 | 24,237,504 | -0.04(-0.75%) |
Jul 22, 2014 | 4.956 | 4.981 | 4.891 | 4.972 | 33,185,692 | +0.02(+0.50%) |
Jul 21, 2014 | 4.854 | 4.978 | 4.844 | 4.947 | 30,821,984 | +0.09(+1.85%) |
Jul 18, 2014 | 4.776 | 4.907 | 4.761 | 4.857 | 45,477,204 | +0.28(+6.11%) |
Jul 17, 2014 | 4.643 | 4.677 | 4.549 | 4.577 | 26,397,676 | -0.07(-1.60%) |
Jul 16, 2014 | 4.726 | 4.761 | 4.615 | 4.652 | 29,607,766 | -0.12(-2.60%) |
Jul 15, 2014 | 4.748 | 4.804 | 4.717 | 4.776 | 22,917,356 | +0.03(+0.72%) |
Jul 14, 2014 | 4.658 | 4.770 | 4.649 | 4.742 | 29,766,876 | +0.12(+2.69%) |
Jul 11, 2014 | 4.587 | 4.652 | 4.556 | 4.618 | 22,628,672 | +0.00(+0.07%) |
Jul 10, 2014 | 4.487 | 4.627 | 4.434 | 4.615 | 36,303,196 | +0.09(+1.92%) |
Jul 09, 2014 | 4.413 | 4.605 | 4.410 | 4.528 | 39,907,216 | +0.13(+2.89%) |
Jul 08, 2014 | 4.469 | 4.475 | 4.400 | 4.400 | 16,296,147 | -0.02(-0.42%) |
Jul 07, 2014 | 4.416 | 4.450 | 4.388 | 4.419 | 29,522,878 | -0.01(-0.28%) |
Jul 03, 2014 | 4.375 | 4.431 | 4.431 | 4.431 | 24,724,162 | +0.03(+0.78%) |
Jul 02, 2014 | 4.478 | 4.481 | 4.382 | 4.397 | 28,817,520 | -0.10(-2.14%) |
Jul 01, 2014 | 4.481 | 4.546 | 4.466 | 4.493 | 19,181,104 | +0.03(+0.63%) |
Jun 30, 2014 | 4.521 | 4.535 | 4.434 | 4.466 | 19,106,836 | -0.05(-1.03%) |
Jun 27, 2014 | 4.556 | 4.568 | 4.466 | 4.512 | 30,119,786 | -0.02(-0.41%) |
Jun 26, 2014 | 4.565 | 4.568 | 4.497 | 4.531 | 23,285,052 | -0.03(-0.61%) |
Jun 25, 2014 | 4.670 | 4.680 | 4.521 | 4.559 | 19,102,236 | -0.08(-1.74%) |
Jun 24, 2014 | 4.618 | 4.703 | 4.611 | 4.639 | 28,698,274 | -0.01(-0.13%) |
Jun 23, 2014 | 4.661 | 4.664 | 4.565 | 4.646 | 31,020,206 | +0.01(+0.20%) |
Jun 20, 2014 | 4.670 | 4.670 | 4.627 | 4.636 | 25,761,720 | -0.03(-0.60%) |
Jun 19, 2014 | 4.661 | 4.751 | 4.627 | 4.664 | 15,104,947 | -0.05(-1.12%) |
Jun 18, 2014 | 4.611 | 4.726 | 4.532 | 4.717 | 41,166,368 | +0.10(+2.22%) |
Jun 17, 2014 | 4.658 | 4.664 | 4.565 | 4.615 | 38,966,804 | -0.08(-1.78%) |
Jun 16, 2014 | 4.733 | 4.736 | 4.675 | 4.698 | 19,367,130 | -0.04(-0.92%) |
Jun 13, 2014 | 4.726 | 4.773 | 4.708 | 4.742 | 30,170,154 | +0.05(+1.06%) |
Jun 12, 2014 | 4.745 | 4.757 | 4.683 | 4.692 | 11,214,638 | -0.09(-1.88%) |
Jun 11, 2014 | 4.761 | 4.795 | 4.683 | 4.782 | 31,358,726 | +0.10(+2.12%) |
Jun 10, 2014 | 4.670 | 4.711 | 4.635 | 4.683 | 43,231,408 | +0.21(+4.72%) |
Jun 06, 2014 | 4.475 | 4.584 | 4.410 | 4.472 | 49,446,028 | +0.18(+4.14%) |
Jun 05, 2014 | 4.342 | 4.342 | 4.260 | 4.294 | 78,478,216 | +0.02(+0.53%) |
Jun 04, 2014 | 4.339 | 4.345 | 4.263 | 4.271 | 36,300,340 | -0.08(-1.88%) |
Jun 03, 2014 | 4.342 | 4.373 | 4.316 | 4.353 | 24,338,320 | +0.02(+0.39%) |
Jun 02, 2014 | 4.362 | 4.388 | 4.311 | 4.336 | 27,427,546 | -0.04(-0.90%) |
May 30, 2014 | 4.475 | 4.483 | 4.364 | 4.376 | 36,228,088 | -0.15(-3.37%) |
May 29, 2014 | 4.607 | 4.630 | 4.511 | 4.528 | 21,716,932 | -0.06(-1.23%) |
May 28, 2014 | 4.531 | 4.602 | 4.487 | 4.585 | 27,971,294 | +0.12(+2.59%) |
May 27, 2014 | 4.562 | 4.616 | 4.460 | 4.469 | 32,808,724 | -0.05(-1.19%) |
May 23, 2014 | 4.602 | 4.523 | 4.523 | 4.523 | 23,654,344 | -0.07(-1.60%) |
May 22, 2014 | 4.630 | 4.635 | 4.551 | 4.596 | 22,176,610 | -0.06(-1.21%) |
May 21, 2014 | 4.669 | 4.724 | 4.633 | 4.652 | 28,153,386 | -0.01(-0.12%) |
May 20, 2014 | 4.751 | 4.798 | 4.641 | 4.658 | 48,106,240 | -0.10(-2.14%) |
May 19, 2014 | 4.760 | 4.774 | 4.723 | 4.760 | 27,117,010 | -0.03(-0.53%) |
May 16, 2014 | 4.777 | 4.791 | 4.729 | 4.785 | 22,457,504 | +0.07(+1.56%) |
May 15, 2014 | 4.751 | 4.765 | 4.667 | 4.712 | 19,510,434 | -0.06(-1.18%) |
May 14, 2014 | 4.734 | 4.788 | 4.715 | 4.768 | 27,504,480 | +0.04(+0.84%) |
May 13, 2014 | 4.748 | 4.782 | 4.712 | 4.729 | 24,724,558 | -0.04(-0.83%) |
May 12, 2014 | 4.706 | 4.771 | 4.706 | 4.768 | 17,514,012 | +0.09(+1.87%) |
May 09, 2014 | 4.669 | 4.702 | 4.641 | 4.681 | 23,959,156 | -0.04(-0.78%) |
May 08, 2014 | 4.794 | 4.823 | 4.706 | 4.717 | 32,338,982 | -0.07(-1.42%) |
May 07, 2014 | 4.706 | 4.796 | 4.675 | 4.785 | 30,027,976 | +0.07(+1.44%) |
May 06, 2014 | 4.715 | 4.744 | 4.644 | 4.717 | 36,244,256 | -0.03(-0.65%) |
May 05, 2014 | 4.737 | 4.765 | 4.700 | 4.748 | 34,651,032 | +0.00(+0.06%) |
May 02, 2014 | 4.652 | 4.796 | 4.621 | 4.746 | 41,853,676 | +0.12(+2.50%) |