Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 3.487 | 3.585 | 3.472 | 3.558 | 61,404,284 | +0.05(+1.36%) |
Mar 30, 2015 | 3.563 | 3.573 | 3.445 | 3.510 | 69,465,992 | -0.02(-0.43%) |
Mar 27, 2015 | 3.553 | 3.565 | 3.470 | 3.525 | 85,434,608 | -0.05(-1.34%) |
Mar 26, 2015 | 3.678 | 3.696 | 3.550 | 3.573 | 97,453,720 | -0.03(-0.84%) |
Mar 25, 2015 | 3.593 | 3.626 | 3.555 | 3.603 | 81,092,848 | +0.02(+0.56%) |
Mar 24, 2015 | 3.706 | 3.739 | 3.557 | 3.583 | 172,861,712 | +0.04(+1.06%) |
Mar 23, 2015 | 3.430 | 3.558 | 3.425 | 3.545 | 108,561,912 | +0.13(+3.67%) |
Mar 20, 2015 | 3.437 | 3.460 | 3.417 | 3.420 | 109,671,744 | +0.03(+0.81%) |
Mar 19, 2015 | 3.407 | 3.467 | 3.362 | 3.392 | 123,631,832 | -0.16(-4.46%) |
Mar 18, 2015 | 3.432 | 3.578 | 3.405 | 3.550 | 109,226,600 | +0.08(+2.32%) |
Mar 17, 2015 | 3.450 | 3.501 | 3.435 | 3.470 | 57,471,008 | -0.04(-1.07%) |
Mar 16, 2015 | 3.417 | 3.515 | 3.384 | 3.508 | 68,911,592 | +0.04(+1.16%) |
Mar 13, 2015 | 3.462 | 3.495 | 3.386 | 3.467 | 83,737,768 | -0.03(-0.86%) |
Mar 12, 2015 | 3.590 | 3.608 | 3.492 | 3.497 | 83,358,960 | -0.09(-2.59%) |
Mar 11, 2015 | 3.523 | 3.626 | 3.502 | 3.590 | 124,977,240 | +0.11(+3.25%) |
Mar 10, 2015 | 3.583 | 3.598 | 3.437 | 3.477 | 118,397,152 | -0.10(-2.81%) |
Mar 09, 2015 | 3.786 | 3.799 | 3.573 | 3.578 | 128,221,904 | -0.23(-6.13%) |
Mar 06, 2015 | 3.972 | 4.063 | 3.786 | 3.812 | 159,354,672 | -0.19(-4.71%) |
Mar 05, 2015 | 3.868 | 4.015 | 3.786 | 4.000 | 109,002,152 | +0.11(+2.78%) |
Mar 04, 2015 | 4.085 | 4.070 | 3.849 | 3.892 | 151,183,456 | -0.18(-4.38%) |
Mar 03, 2015 | 4.171 | 4.206 | 4.065 | 4.070 | 100,288,024 | -0.10(-2.41%) |
Mar 02, 2015 | 4.191 | 4.198 | 4.078 | 4.171 | 110,379,480 | -0.02(-0.48%) |
Feb 27, 2015 | 4.344 | 4.347 | 4.178 | 4.191 | 123,828,328 | -0.13(-3.02%) |
Feb 26, 2015 | 4.452 | 4.518 | 4.299 | 4.322 | 152,695,104 | -0.20(-4.34%) |
Feb 25, 2015 | 4.641 | 4.661 | 4.500 | 4.518 | 219,092,768 | -0.48(-9.56%) |
Feb 24, 2015 | 5.015 | 5.038 | 4.932 | 4.995 | 52,130,616 | +0.04(+0.86%) |
Feb 23, 2015 | 5.013 | 5.035 | 4.922 | 4.952 | 53,776,080 | -0.15(-2.91%) |
Feb 20, 2015 | 5.128 | 5.188 | 5.058 | 5.100 | 50,069,656 | -0.03(-0.49%) |
Feb 19, 2015 | 5.065 | 5.171 | 5.043 | 5.126 | 53,794,620 | -0.09(-1.69%) |
Feb 18, 2015 | 5.261 | 5.319 | 5.211 | 5.214 | 52,605,668 | -0.13(-2.40%) |
Feb 17, 2015 | 5.259 | 5.349 | 5.217 | 5.342 | 40,741,892 | +0.05(+0.85%) |
Feb 13, 2015 | 5.241 | 5.296 | 5.296 | 5.296 | 32,467,004 | +0.15(+2.83%) |
Feb 12, 2015 | 5.136 | 5.201 | 5.121 | 5.151 | 30,066,506 | +0.11(+2.19%) |
Feb 11, 2015 | 5.035 | 5.050 | 4.927 | 5.040 | 45,943,184 | -0.04(-0.84%) |
Feb 10, 2015 | 5.161 | 5.162 | 4.995 | 5.083 | 52,125,984 | -0.07(-1.27%) |
Feb 09, 2015 | 5.266 | 5.337 | 5.133 | 5.148 | 37,761,880 | -0.08(-1.44%) |
Feb 06, 2015 | 5.296 | 5.332 | 5.209 | 5.224 | 57,125,900 | -0.02(-0.29%) |
Feb 05, 2015 | 5.229 | 5.307 | 5.163 | 5.239 | 37,748,344 | +0.08(+1.61%) |
Feb 04, 2015 | 5.173 | 5.250 | 5.075 | 5.156 | 73,557,784 | -0.12(-2.33%) |
Feb 03, 2015 | 5.221 | 5.399 | 5.183 | 5.279 | 66,530,376 | +0.12(+2.39%) |
Feb 02, 2015 | 4.915 | 5.176 | 4.888 | 5.156 | 64,686,480 | +0.34(+6.99%) |
Jan 30, 2015 | 4.774 | 4.894 | 4.712 | 4.819 | 61,252,072 | -0.01(-0.16%) |
Jan 29, 2015 | 4.869 | 4.897 | 4.681 | 4.827 | 43,048,076 | +0.02(+0.42%) |
Jan 28, 2015 | 5.038 | 5.043 | 4.801 | 4.807 | 50,939,312 | -0.28(-5.53%) |
Jan 27, 2015 | 5.028 | 5.119 | 4.997 | 5.088 | 39,219,896 | +0.03(+0.55%) |
Jan 26, 2015 | 4.930 | 5.090 | 4.915 | 5.060 | 37,449,616 | +0.12(+2.44%) |
Jan 23, 2015 | 4.952 | 5.065 | 4.904 | 4.940 | 42,897,184 | +0.01(+0.20%) |
Jan 22, 2015 | 5.013 | 5.038 | 4.749 | 4.930 | 54,262,368 | -0.06(-1.26%) |
Jan 21, 2015 | 4.842 | 5.002 | 4.819 | 4.992 | 46,963,992 | +0.20(+4.14%) |
Jan 20, 2015 | 4.633 | 4.887 | 4.558 | 4.794 | 87,178,832 | +0.01(+0.26%) |
Jan 16, 2015 | 4.651 | 4.809 | 4.623 | 4.781 | 55,861,464 | +0.18(+3.82%) |
Jan 15, 2015 | 4.736 | 4.786 | 4.540 | 4.606 | 69,223,248 | -0.11(-2.29%) |
Jan 14, 2015 | 4.392 | 4.734 | 4.377 | 4.714 | 97,330,480 | +0.23(+5.10%) |
Jan 13, 2015 | 4.450 | 4.530 | 4.404 | 4.485 | 60,977,928 | +0.06(+1.41%) |
Jan 12, 2015 | 4.558 | 4.573 | 4.408 | 4.423 | 59,453,076 | -0.17(-3.70%) |
Jan 09, 2015 | 4.645 | 4.674 | 4.505 | 4.593 | 31,929,644 | -0.01(-0.22%) |
Jan 08, 2015 | 4.490 | 4.675 | 4.390 | 4.603 | 60,689,084 | +0.12(+2.68%) |
Jan 07, 2015 | 4.548 | 4.575 | 4.443 | 4.483 | 38,699,012 | -0.02(-0.33%) |
Jan 06, 2015 | 4.500 | 4.683 | 4.443 | 4.498 | 62,403,436 | -0.13(-2.70%) |
Jan 05, 2015 | 4.833 | 4.835 | 4.605 | 4.623 | 53,614,636 | -0.32(-6.43%) |
Jan 02, 2015 | 4.855 | 4.974 | 4.760 | 4.940 | 54,242,000 | +0.05(+0.97%) |
Dec 31, 2014 | 4.865 | 4.893 | 4.893 | 4.893 | 42,709,492 | -0.02(-0.36%) |
Dec 30, 2014 | 4.950 | 5.020 | 4.878 | 4.910 | 39,553,996 | -0.09(-1.85%) |
Dec 29, 2014 | 5.000 | 5.040 | 4.950 | 5.003 | 36,434,868 | +0.08(+1.52%) |
Dec 26, 2014 | 5.000 | 5.045 | 4.875 | 4.928 | 31,007,762 | -0.03(-0.66%) |
Dec 24, 2014 | 5.048 | 4.960 | 4.960 | 4.960 | 30,016,118 | -0.11(-2.22%) |
Dec 23, 2014 | 4.858 | 5.088 | 4.800 | 5.073 | 87,898,592 | +0.47(+10.15%) |
Dec 22, 2014 | 4.750 | 4.800 | 4.575 | 4.605 | 81,156,808 | -0.36(-7.25%) |
Dec 19, 2014 | 4.820 | 4.973 | 4.661 | 4.965 | 93,919,896 | +0.18(+3.76%) |
Dec 18, 2014 | 4.953 | 4.980 | 4.620 | 4.785 | 71,752,592 | +0.12(+2.46%) |
Dec 17, 2014 | 4.403 | 4.770 | 4.373 | 4.670 | 97,036,592 | +0.31(+7.05%) |
Dec 16, 2014 | 4.253 | 4.578 | 4.225 | 4.363 | 61,236,956 | +0.06(+1.34%) |
Dec 15, 2014 | 4.363 | 4.455 | 4.275 | 4.305 | 90,782,240 | -0.00(-0.12%) |
Dec 12, 2014 | 4.135 | 4.420 | 4.103 | 4.310 | 90,236,872 | +0.13(+3.17%) |
Dec 11, 2014 | 4.315 | 4.405 | 4.158 | 4.178 | 53,050,352 | -0.11(-2.51%) |
Dec 10, 2014 | 4.490 | 4.493 | 4.225 | 4.285 | 79,954,304 | -0.30(-6.59%) |
Dec 09, 2014 | 4.505 | 4.629 | 4.473 | 4.588 | 45,127,484 | +0.08(+1.83%) |
Dec 08, 2014 | 4.745 | 4.745 | 4.500 | 4.505 | 72,547,616 | -0.32(-6.58%) |
Dec 05, 2014 | 4.835 | 4.916 | 4.784 | 4.823 | 43,741,408 | -0.05(-1.08%) |
Dec 04, 2014 | 4.908 | 4.970 | 4.820 | 4.875 | 35,765,396 | -0.10(-2.01%) |
Dec 03, 2014 | 4.990 | 5.070 | 4.918 | 4.975 | 57,929,352 | +0.01(+0.25%) |
Dec 02, 2014 | 4.950 | 5.072 | 4.873 | 4.963 | 46,079,280 | -0.06(-1.10%) |
Dec 01, 2014 | 4.998 | 5.075 | 4.873 | 5.018 | 80,232,392 | -0.05(-0.94%) |
Nov 28, 2014 | 5.440 | 5.445 | 5.060 | 5.065 | 57,150,472 | -0.70(-12.07%) |
Nov 26, 2014 | 5.880 | 5.760 | 5.760 | 5.760 | 41,585,148 | -0.17(-2.78%) |
Nov 25, 2014 | 6.025 | 6.075 | 5.850 | 5.925 | 39,894,216 | -0.09(-1.50%) |
Nov 24, 2014 | 5.980 | 6.055 | 5.933 | 6.015 | 33,046,766 | -0.03(-0.41%) |
Nov 21, 2014 | 6.100 | 6.108 | 5.955 | 6.040 | 53,645,396 | +0.05(+0.88%) |
Nov 20, 2014 | 5.755 | 6.033 | 5.755 | 5.988 | 39,450,548 | +0.23(+3.90%) |
Nov 19, 2014 | 5.835 | 5.858 | 5.715 | 5.763 | 44,110,932 | -0.00(-0.04%) |
Nov 18, 2014 | 5.858 | 5.870 | 5.683 | 5.765 | 36,135,564 | -0.08(-1.37%) |
Nov 17, 2014 | 5.865 | 5.930 | 5.703 | 5.845 | 55,368,444 | +0.04(+0.73%) |
Nov 14, 2014 | 5.708 | 5.825 | 5.613 | 5.803 | 46,793,852 | +0.13(+2.20%) |
Nov 13, 2014 | 5.793 | 5.793 | 5.598 | 5.678 | 57,319,356 | -0.18(-2.99%) |
Nov 12, 2014 | 5.785 | 5.898 | 5.740 | 5.853 | 45,044,276 | -0.00(-0.09%) |
Nov 11, 2014 | 5.725 | 5.930 | 5.693 | 5.858 | 44,416,668 | +0.13(+2.31%) |
Nov 10, 2014 | 5.953 | 6.055 | 5.655 | 5.725 | 43,706,956 | -0.13(-2.18%) |
Nov 07, 2014 | 5.683 | 6.027 | 5.683 | 5.853 | 69,562,552 | +0.16(+2.86%) |
Nov 06, 2014 | 5.603 | 5.715 | 5.427 | 5.690 | 53,438,504 | +0.00(+0.00%) |
Nov 05, 2014 | 5.605 | 5.788 | 5.513 | 5.690 | 63,793,544 | +0.37(+6.90%) |
Nov 04, 2014 | 5.365 | 5.405 | 5.238 | 5.323 | 41,712,748 | -0.13(-2.29%) |
Nov 03, 2014 | 5.610 | 5.710 | 5.438 | 5.448 | 56,651,496 | -0.10(-1.76%) |
Oct 31, 2014 | 5.393 | 5.555 | 5.305 | 5.545 | 37,923,540 | +0.21(+3.89%) |
Oct 30, 2014 | 5.375 | 5.410 | 5.243 | 5.338 | 32,562,080 | -0.06(-1.11%) |
Oct 29, 2014 | 5.450 | 5.538 | 5.330 | 5.398 | 30,435,134 | -0.00(-0.05%) |
Oct 28, 2014 | 5.235 | 5.413 | 5.188 | 5.400 | 29,321,388 | +0.20(+3.90%) |
Oct 27, 2014 | 5.255 | 5.400 | 5.400 | 5.198 | 44,066,480 | -0.20(-3.75%) |
Oct 24, 2014 | 5.408 | 5.435 | 5.315 | 5.400 | 40,113,096 | -0.05(-0.87%) |
Oct 23, 2014 | 5.470 | 5.569 | 5.435 | 5.448 | 55,695,044 | +0.06(+1.02%) |
Oct 22, 2014 | 5.520 | 5.645 | 5.388 | 5.393 | 103,651,576 | -0.02(-0.42%) |
Oct 21, 2014 | 5.195 | 5.433 | 5.183 | 5.415 | 66,309,680 | +0.26(+4.94%) |
Oct 20, 2014 | 5.040 | 5.108 | 5.033 | 5.160 | 41,613,928 | +0.12(+2.38%) |
Oct 17, 2014 | 5.248 | 5.303 | 4.998 | 5.040 | 83,531,800 | -0.16(-3.03%) |
Oct 16, 2014 | 4.888 | 5.250 | 4.798 | 5.198 | 154,952,928 | +0.76(+16.99%) |
Oct 15, 2014 | 4.240 | 4.475 | 4.173 | 4.443 | 94,922,608 | +0.07(+1.60%) |
Oct 14, 2014 | 4.508 | 4.580 | 4.348 | 4.373 | 69,307,632 | -0.08(-1.91%) |
Oct 13, 2014 | 4.725 | 4.805 | 4.450 | 4.458 | 73,153,176 | -0.29(-6.01%) |
Oct 10, 2014 | 4.758 | 4.904 | 4.615 | 4.743 | 92,782,560 | -0.03(-0.64%) |
Oct 09, 2014 | 5.082 | 5.098 | 4.761 | 4.773 | 94,278,984 | -0.36(-7.03%) |
Oct 08, 2014 | 5.182 | 5.198 | 5.007 | 5.134 | 85,247,056 | -0.07(-1.43%) |
Oct 07, 2014 | 5.279 | 5.331 | 5.196 | 5.209 | 41,441,688 | -0.10(-1.88%) |
Oct 06, 2014 | 5.398 | 5.445 | 5.293 | 5.308 | 56,001,572 | -0.10(-1.93%) |
Oct 03, 2014 | 5.547 | 5.550 | 5.346 | 5.413 | 58,035,252 | -0.12(-2.16%) |
Oct 02, 2014 | 5.542 | 5.565 | 5.333 | 5.532 | 53,130,440 | -0.05(-0.89%) |
Oct 01, 2014 | 5.729 | 5.775 | 5.550 | 5.582 | 28,777,266 | -0.14(-2.44%) |
Sep 30, 2014 | 5.873 | 5.886 | 5.667 | 5.722 | 32,746,022 | -0.16(-2.75%) |
Sep 29, 2014 | 5.764 | 5.906 | 5.714 | 5.883 | 41,098,736 | +0.03(+0.60%) |
Sep 26, 2014 | 5.791 | 5.886 | 5.739 | 5.848 | 22,350,888 | +0.04(+0.69%) |
Sep 25, 2014 | 5.955 | 5.973 | 5.776 | 5.809 | 38,274,920 | -0.15(-2.47%) |
Sep 24, 2014 | 6.030 | 6.035 | 5.883 | 5.955 | 40,118,584 | -0.08(-1.36%) |
Sep 23, 2014 | 6.038 | 6.102 | 6.020 | 6.038 | 22,937,922 | -0.01(-0.21%) |
Sep 22, 2014 | 6.140 | 6.147 | 6.025 | 6.050 | 23,945,216 | -0.09(-1.46%) |
Sep 19, 2014 | 6.182 | 6.222 | 6.127 | 6.140 | 24,517,696 | -0.02(-0.40%) |
Sep 18, 2014 | 6.319 | 6.326 | 6.127 | 6.165 | 22,455,822 | -0.14(-2.29%) |
Sep 17, 2014 | 6.299 | 6.381 | 6.289 | 6.309 | 21,312,992 | -0.00(-0.04%) |
Sep 16, 2014 | 6.227 | 6.336 | 6.207 | 6.311 | 21,724,940 | +0.08(+1.24%) |
Sep 15, 2014 | 6.199 | 6.277 | 6.150 | 6.234 | 21,424,198 | +0.03(+0.56%) |
Sep 12, 2014 | 6.291 | 6.296 | 6.177 | 6.199 | 26,101,620 | -0.11(-1.74%) |
Sep 11, 2014 | 6.284 | 6.314 | 6.168 | 6.309 | 30,097,100 | -0.04(-0.71%) |
Sep 10, 2014 | 6.351 | 6.369 | 6.202 | 6.354 | 36,249,388 | -0.01(-0.23%) |
Sep 09, 2014 | 6.403 | 6.512 | 6.316 | 6.369 | 32,549,290 | +0.00(+0.04%) |
Sep 08, 2014 | 6.488 | 6.488 | 6.301 | 6.366 | 28,038,280 | -0.15(-2.25%) |
Sep 05, 2014 | 6.471 | 6.515 | 6.436 | 6.513 | 20,574,066 | +0.03(+0.54%) |
Sep 04, 2014 | 6.615 | 6.672 | 6.456 | 6.478 | 25,674,388 | -0.11(-1.74%) |
Sep 03, 2014 | 6.697 | 6.739 | 6.580 | 6.593 | 23,134,770 | -0.08(-1.16%) |
Sep 02, 2014 | 6.744 | 6.757 | 6.647 | 6.670 | 26,926,518 | -0.10(-1.47%) |
Aug 29, 2014 | 6.725 | 6.769 | 6.769 | 6.769 | 20,802,280 | +0.05(+0.82%) |
Aug 28, 2014 | 6.578 | 6.754 | 6.542 | 6.715 | 30,337,444 | +0.14(+2.08%) |
Aug 27, 2014 | 6.573 | 6.650 | 6.560 | 6.578 | 19,272,762 | -0.01(-0.11%) |
Aug 26, 2014 | 6.660 | 6.690 | 6.573 | 6.585 | 21,797,504 | -0.07(-1.05%) |
Aug 25, 2014 | 6.533 | 6.670 | 6.510 | 6.655 | 19,694,364 | +0.18(+2.77%) |
Aug 22, 2014 | 6.548 | 6.583 | 6.471 | 6.476 | 19,523,954 | -0.11(-1.66%) |
Aug 21, 2014 | 6.540 | 6.598 | 6.451 | 6.585 | 21,078,840 | +0.03(+0.49%) |
Aug 20, 2014 | 6.446 | 6.563 | 6.421 | 6.553 | 23,721,944 | +0.04(+0.69%) |
Aug 19, 2014 | 6.371 | 6.510 | 6.369 | 6.508 | 36,526,480 | +0.17(+2.71%) |
Aug 18, 2014 | 6.401 | 6.406 | 6.316 | 6.336 | 23,354,716 | -0.02(-0.35%) |
Aug 15, 2014 | 6.381 | 6.413 | 6.344 | 6.359 | 34,420,424 | -0.02(-0.39%) |
Aug 14, 2014 | 6.438 | 6.466 | 6.324 | 6.384 | 24,328,410 | -0.02(-0.39%) |
Aug 13, 2014 | 6.436 | 6.493 | 6.389 | 6.408 | 24,118,932 | -0.03(-0.43%) |
Aug 12, 2014 | 6.570 | 6.570 | 6.389 | 6.436 | 26,472,578 | -0.14(-2.08%) |
Aug 11, 2014 | 6.675 | 6.675 | 6.563 | 6.573 | 20,583,942 | -0.04(-0.68%) |
Aug 08, 2014 | 6.476 | 6.620 | 6.408 | 6.617 | 26,616,098 | +0.16(+2.55%) |
Aug 07, 2014 | 6.603 | 6.635 | 6.408 | 6.453 | 33,941,660 | -0.06(-0.99%) |
Aug 06, 2014 | 6.356 | 6.573 | 6.344 | 6.518 | 53,398,584 | +0.03(+0.50%) |
Aug 05, 2014 | 6.617 | 6.640 | 6.428 | 6.486 | 49,549,084 | -0.19(-2.87%) |
Aug 04, 2014 | 6.518 | 6.693 | 6.461 | 6.677 | 37,825,716 | +0.19(+2.92%) |
Aug 01, 2014 | 6.558 | 6.575 | 6.446 | 6.488 | 26,089,116 | -0.07(-1.14%) |
Jul 31, 2014 | 6.685 | 6.697 | 6.563 | 6.563 | 33,508,108 | -0.16(-2.37%) |
Jul 30, 2014 | 6.710 | 6.764 | 6.655 | 6.722 | 38,204,152 | -0.01(-0.18%) |
Jul 29, 2014 | 6.613 | 6.787 | 6.558 | 6.734 | 42,356,724 | +0.05(+0.82%) |
Jul 28, 2014 | 6.734 | 6.779 | 6.645 | 6.680 | 32,570,466 | -0.04(-0.63%) |
Jul 25, 2014 | 6.757 | 6.787 | 6.692 | 6.722 | 27,994,716 | -0.07(-1.06%) |
Jul 24, 2014 | 6.742 | 6.864 | 6.687 | 6.794 | 35,535,176 | +0.05(+0.81%) |
Jul 23, 2014 | 6.705 | 6.744 | 6.629 | 6.739 | 25,338,388 | +0.06(+0.86%) |
Jul 22, 2014 | 6.650 | 6.720 | 6.622 | 6.682 | 29,968,386 | +0.02(+0.34%) |
Jul 21, 2014 | 6.717 | 6.717 | 6.605 | 6.660 | 25,444,378 | -0.06(-0.89%) |
Jul 18, 2014 | 6.710 | 6.764 | 6.680 | 6.720 | 23,863,688 | +0.04(+0.67%) |
Jul 17, 2014 | 6.891 | 6.960 | 6.665 | 6.675 | 34,797,252 | -0.25(-3.66%) |
Jul 16, 2014 | 6.889 | 6.958 | 6.854 | 6.929 | 22,412,644 | +0.09(+1.38%) |
Jul 15, 2014 | 7.016 | 7.058 | 6.774 | 6.834 | 32,631,762 | -0.20(-2.83%) |
Jul 14, 2014 | 7.033 | 7.110 | 7.016 | 7.033 | 25,879,032 | +0.04(+0.60%) |
Jul 11, 2014 | 7.192 | 7.217 | 6.982 | 6.991 | 30,317,532 | -0.21(-2.89%) |
Jul 10, 2014 | 7.215 | 7.256 | 7.120 | 7.200 | 28,449,666 | -0.07(-0.99%) |
Jul 09, 2014 | 7.088 | 7.277 | 7.078 | 7.272 | 35,070,616 | +0.17(+2.45%) |
Jul 08, 2014 | 6.952 | 7.108 | 6.850 | 7.098 | 47,402,684 | +0.12(+1.67%) |
Jul 07, 2014 | 7.284 | 7.294 | 6.937 | 6.982 | 50,355,064 | -0.34(-4.61%) |
Jul 03, 2014 | 7.264 | 7.319 | 7.319 | 7.319 | 12,915,408 | +0.06(+0.85%) |
Jul 02, 2014 | 7.272 | 7.304 | 7.207 | 7.257 | 26,398,848 | +0.00(+0.03%) |
Jul 01, 2014 | 7.369 | 7.423 | 7.178 | 7.254 | 39,018,236 | -0.46(-5.92%) |
Jun 30, 2014 | 7.550 | 7.716 | 7.535 | 7.711 | 32,770,670 | +0.17(+2.24%) |
Jun 27, 2014 | 7.522 | 7.587 | 7.493 | 7.542 | 43,689,376 | -0.03(-0.39%) |
Jun 26, 2014 | 7.703 | 7.706 | 7.555 | 7.572 | 29,218,762 | -0.12(-1.61%) |
Jun 25, 2014 | 7.557 | 7.699 | 7.547 | 7.696 | 33,050,676 | +0.19(+2.48%) |
Jun 24, 2014 | 7.763 | 7.813 | 7.498 | 7.510 | 43,229,248 | -0.26(-3.29%) |
Jun 23, 2014 | 7.666 | 7.798 | 7.634 | 7.766 | 32,988,180 | +0.10(+1.33%) |
Jun 20, 2014 | 7.649 | 7.743 | 7.614 | 7.664 | 42,598,616 | +0.04(+0.55%) |
Jun 19, 2014 | 7.609 | 7.651 | 7.560 | 7.622 | 24,285,518 | +0.00(+0.07%) |
Jun 18, 2014 | 7.574 | 7.632 | 7.530 | 7.617 | 22,555,628 | +0.04(+0.49%) |
Jun 17, 2014 | 7.535 | 7.592 | 7.507 | 7.579 | 20,270,286 | +0.02(+0.33%) |
Jun 16, 2014 | 7.589 | 7.607 | 7.540 | 7.555 | 27,357,856 | -0.00(-0.07%) |
Jun 13, 2014 | 7.579 | 7.584 | 7.483 | 7.560 | 21,607,962 | -0.00(-0.07%) |
Jun 12, 2014 | 7.470 | 7.641 | 7.458 | 7.565 | 42,204,068 | +0.11(+1.53%) |
Jun 11, 2014 | 7.240 | 7.473 | 7.232 | 7.450 | 32,736,554 | +0.20(+2.77%) |
Jun 10, 2014 | 7.316 | 7.339 | 7.244 | 7.249 | 24,941,542 | -0.12(-1.68%) |
Jun 06, 2014 | 7.418 | 7.421 | 7.347 | 7.373 | 18,880,276 | -0.04(-0.50%) |
Jun 05, 2014 | 7.277 | 7.421 | 7.207 | 7.411 | 51,039,820 | +0.14(+1.98%) |
Jun 04, 2014 | 7.252 | 7.304 | 7.200 | 7.267 | 23,756,326 | +0.01(+0.14%) |
Jun 03, 2014 | 7.279 | 7.314 | 7.237 | 7.257 | 28,068,358 | -0.01(-0.20%) |
Jun 02, 2014 | 7.135 | 7.297 | 7.111 | 7.272 | 35,845,900 | +0.15(+2.05%) |
May 30, 2014 | 7.120 | 7.155 | 7.029 | 7.125 | 28,390,468 | -0.04(-0.59%) |
May 29, 2014 | 7.041 | 7.170 | 6.989 | 7.168 | 35,379,680 | +0.12(+1.69%) |
May 28, 2014 | 7.034 | 7.063 | 6.962 | 7.048 | 35,098,744 | +0.02(+0.32%) |
May 27, 2014 | 6.895 | 7.034 | 6.872 | 7.026 | 37,873,608 | +0.16(+2.31%) |
May 23, 2014 | 6.947 | 6.867 | 6.867 | 6.867 | 36,581,764 | -0.11(-1.53%) |
May 22, 2014 | 6.991 | 7.021 | 6.937 | 6.974 | 23,708,906 | -0.01(-0.21%) |
May 21, 2014 | 6.994 | 7.046 | 6.972 | 6.989 | 28,572,934 | +0.04(+0.54%) |
May 20, 2014 | 6.947 | 7.103 | 6.927 | 6.952 | 36,124,488 | +0.01(+0.21%) |
May 19, 2014 | 6.937 | 6.967 | 6.835 | 6.937 | 39,382,568 | +0.08(+1.16%) |
May 16, 2014 | 7.034 | 7.039 | 6.773 | 6.857 | 82,762,792 | -0.33(-4.66%) |
May 15, 2014 | 7.249 | 7.257 | 7.001 | 7.192 | 47,828,260 | -0.06(-0.82%) |
May 14, 2014 | 7.473 | 7.473 | 7.235 | 7.252 | 48,755,700 | -0.20(-2.70%) |
May 13, 2014 | 7.527 | 7.562 | 7.426 | 7.453 | 30,565,604 | -0.07(-0.96%) |
May 12, 2014 | 7.413 | 7.532 | 7.376 | 7.525 | 47,260,092 | +0.13(+1.74%) |
May 09, 2014 | 7.212 | 7.408 | 7.197 | 7.396 | 40,858,508 | +0.17(+2.30%) |
May 08, 2014 | 7.309 | 7.418 | 7.207 | 7.230 | 47,459,732 | -0.12(-1.59%) |
May 07, 2014 | 7.319 | 7.403 | 6.972 | 7.346 | 73,463,776 | +0.31(+4.44%) |
May 06, 2014 | 7.036 | 7.113 | 7.006 | 7.034 | 45,363,688 | +0.01(+0.14%) |
May 05, 2014 | 6.962 | 7.056 | 6.959 | 7.024 | 27,863,856 | +0.01(+0.11%) |
May 02, 2014 | 7.051 | 7.125 | 6.979 | 7.016 | 37,871,264 | -0.03(-0.49%) |
May 01, 2014 | 7.148 | 7.190 | 7.044 | 7.051 | 23,071,804 | -0.08(-1.15%) |
Apr 30, 2014 | 7.178 | 7.185 | 7.088 | 7.133 | 25,067,452 | -0.08(-1.13%) |
Apr 29, 2014 | 7.180 | 7.302 | 7.170 | 7.215 | 21,737,314 | +0.08(+1.11%) |
Apr 28, 2014 | 7.202 | 7.205 | 7.047 | 7.135 | 31,990,196 | -0.01(-0.14%) |
Apr 25, 2014 | 7.230 | 7.244 | 7.123 | 7.145 | 21,651,284 | -0.10(-1.44%) |
Apr 24, 2014 | 7.220 | 7.314 | 7.165 | 7.249 | 41,248,656 | +0.05(+0.69%) |
Apr 23, 2014 | 7.061 | 7.257 | 7.041 | 7.200 | 38,806,092 | +0.14(+1.97%) |
Apr 22, 2014 | 7.071 | 7.125 | 6.972 | 7.061 | 24,954,726 | -0.01(-0.21%) |
Apr 21, 2014 | 6.959 | 7.092 | 6.954 | 7.076 | 29,400,964 | +0.09(+1.24%) |
Apr 17, 2014 | 6.823 | 6.989 | 6.989 | 6.989 | 41,235,552 | +0.17(+2.47%) |
Apr 16, 2014 | 6.786 | 6.823 | 6.723 | 6.820 | 26,890,930 | +0.08(+1.18%) |
Apr 15, 2014 | 6.609 | 6.776 | 6.597 | 6.741 | 37,776,484 | +0.11(+1.68%) |
Apr 14, 2014 | 6.542 | 6.671 | 6.510 | 6.629 | 32,259,468 | +0.14(+2.14%) |
Apr 11, 2014 | 6.523 | 6.557 | 6.468 | 6.490 | 29,366,876 | -0.07(-1.10%) |
Apr 10, 2014 | 6.510 | 6.659 | 6.438 | 6.562 | 41,800,108 | +0.04(+0.64%) |
Apr 09, 2014 | 6.464 | 6.523 | 6.412 | 6.521 | 36,212,568 | +0.06(+0.92%) |
Apr 08, 2014 | 6.432 | 6.517 | 6.422 | 6.461 | 33,461,482 | +0.04(+0.62%) |
Apr 07, 2014 | 6.570 | 6.570 | 6.370 | 6.422 | 38,526,652 | -0.15(-2.33%) |
Apr 04, 2014 | 6.607 | 6.664 | 6.508 | 6.575 | 33,164,514 | -0.01(-0.11%) |
Apr 03, 2014 | 6.533 | 6.667 | 6.533 | 6.582 | 39,489,424 | +0.04(+0.64%) |
Apr 02, 2014 | 6.466 | 6.615 | 6.451 | 6.540 | 33,785,640 | +0.08(+1.22%) |