Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 3.262 | 3.274 | 3.199 | 3.251 | 41,070,372 | -0.08(-2.42%) |
Mar 30, 2015 | 3.274 | 3.354 | 3.216 | 3.331 | 35,014,472 | +0.07(+2.12%) |
Mar 27, 2015 | 3.354 | 3.354 | 3.234 | 3.262 | 53,508,576 | -0.16(-4.55%) |
Mar 26, 2015 | 3.556 | 3.587 | 3.395 | 3.418 | 56,576,812 | -0.16(-4.50%) |
Mar 25, 2015 | 3.648 | 3.665 | 3.516 | 3.579 | 34,597,492 | -0.04(-1.11%) |
Mar 24, 2015 | 3.734 | 3.751 | 3.573 | 3.619 | 32,764,020 | -0.14(-3.68%) |
Mar 23, 2015 | 3.642 | 3.769 | 3.608 | 3.757 | 52,537,356 | +0.16(+4.31%) |
Mar 20, 2015 | 3.412 | 3.608 | 3.400 | 3.602 | 60,420,328 | +0.24(+7.01%) |
Mar 19, 2015 | 3.435 | 3.464 | 3.354 | 3.366 | 31,066,810 | -0.16(-4.41%) |
Mar 18, 2015 | 3.446 | 3.533 | 3.360 | 3.521 | 52,628,996 | +0.01(+0.16%) |
Mar 17, 2015 | 3.354 | 3.541 | 3.349 | 3.516 | 45,894,460 | +0.14(+4.09%) |
Mar 16, 2015 | 3.418 | 3.446 | 3.320 | 3.377 | 31,868,764 | +0.03(+0.86%) |
Mar 13, 2015 | 3.395 | 3.395 | 3.239 | 3.349 | 66,741,820 | -0.11(-3.16%) |
Mar 12, 2015 | 3.510 | 3.625 | 3.452 | 3.458 | 67,054,192 | -0.03(-0.83%) |
Mar 11, 2015 | 3.516 | 3.527 | 3.458 | 3.487 | 50,320,652 | -0.05(-1.30%) |
Mar 10, 2015 | 3.579 | 3.622 | 3.527 | 3.533 | 56,960,496 | -0.05(-1.44%) |
Mar 09, 2015 | 3.654 | 3.694 | 3.556 | 3.585 | 67,014,144 | -0.11(-2.96%) |
Mar 06, 2015 | 3.642 | 3.740 | 3.585 | 3.694 | 76,506,696 | -0.06(-1.68%) |
Mar 05, 2015 | 3.913 | 3.913 | 3.711 | 3.757 | 83,056,088 | -0.20(-5.09%) |
Mar 04, 2015 | 3.999 | 4.102 | 3.872 | 3.959 | 61,140,208 | -0.14(-3.51%) |
Mar 03, 2015 | 4.102 | 4.189 | 4.091 | 4.102 | 38,993,900 | -0.05(-1.11%) |
Mar 02, 2015 | 4.246 | 4.252 | 4.062 | 4.148 | 51,118,880 | -0.12(-2.83%) |
Feb 27, 2015 | 4.246 | 4.338 | 4.238 | 4.269 | 42,579,296 | +0.05(+1.09%) |
Feb 26, 2015 | 4.292 | 4.315 | 4.171 | 4.223 | 55,100,304 | -0.21(-4.80%) |
Feb 25, 2015 | 4.413 | 4.471 | 4.379 | 4.436 | 37,844,708 | -0.04(-0.90%) |
Feb 24, 2015 | 4.338 | 4.528 | 4.338 | 4.476 | 44,545,008 | +0.16(+3.60%) |
Feb 23, 2015 | 4.396 | 4.407 | 4.269 | 4.321 | 38,176,084 | -0.18(-4.09%) |
Feb 20, 2015 | 4.430 | 4.557 | 4.419 | 4.505 | 29,576,682 | +0.08(+1.82%) |
Feb 19, 2015 | 4.540 | 4.540 | 4.402 | 4.425 | 47,311,968 | -0.17(-3.63%) |
Feb 18, 2015 | 4.568 | 4.678 | 4.488 | 4.591 | 47,935,928 | -0.01(-0.13%) |
Feb 17, 2015 | 4.614 | 4.620 | 4.459 | 4.597 | 32,128,436 | -0.03(-0.75%) |
Feb 13, 2015 | 4.528 | 4.632 | 4.632 | 4.632 | 49,999,392 | +0.18(+4.14%) |
Feb 12, 2015 | 4.390 | 4.471 | 4.304 | 4.448 | 42,735,236 | +0.18(+4.18%) |
Feb 11, 2015 | 4.137 | 4.304 | 4.091 | 4.269 | 46,141,300 | +0.07(+1.78%) |
Feb 10, 2015 | 4.338 | 4.356 | 4.125 | 4.194 | 49,848,028 | -0.28(-6.30%) |
Feb 09, 2015 | 4.264 | 4.534 | 4.252 | 4.476 | 51,876,680 | +0.25(+5.85%) |
Feb 06, 2015 | 4.235 | 4.287 | 4.154 | 4.229 | 49,496,044 | -0.12(-2.65%) |
Feb 05, 2015 | 4.310 | 4.453 | 4.298 | 4.344 | 37,790,716 | -0.02(-0.40%) |
Feb 04, 2015 | 4.310 | 4.402 | 4.292 | 4.361 | 54,096,608 | -0.17(-3.81%) |
Feb 03, 2015 | 4.338 | 4.557 | 4.338 | 4.534 | 82,531,616 | +0.24(+5.63%) |
Feb 02, 2015 | 4.010 | 4.310 | 3.999 | 4.292 | 53,592,840 | +0.25(+6.12%) |
Jan 30, 2015 | 3.867 | 4.062 | 3.849 | 4.045 | 67,743,760 | +0.07(+1.74%) |
Jan 29, 2015 | 4.223 | 4.229 | 3.947 | 3.976 | 77,898,960 | -0.17(-4.03%) |
Jan 28, 2015 | 4.229 | 4.318 | 4.114 | 4.143 | 84,125,792 | -0.13(-2.96%) |
Jan 27, 2015 | 4.212 | 4.312 | 4.160 | 4.269 | 47,386,348 | -0.03(-0.67%) |
Jan 26, 2015 | 4.453 | 4.453 | 4.292 | 4.298 | 56,311,624 | -0.22(-4.84%) |
Jan 23, 2015 | 4.764 | 4.781 | 4.499 | 4.517 | 70,654,176 | -0.48(-9.67%) |
Jan 22, 2015 | 5.052 | 5.081 | 4.899 | 5.000 | 32,332,574 | +0.05(+1.05%) |
Jan 21, 2015 | 4.799 | 4.965 | 4.781 | 4.948 | 31,427,046 | +0.13(+2.75%) |
Jan 20, 2015 | 4.804 | 4.822 | 4.741 | 4.816 | 25,931,108 | -0.02(-0.48%) |
Jan 16, 2015 | 4.655 | 4.879 | 4.652 | 4.839 | 36,580,224 | +0.24(+5.26%) |
Jan 15, 2015 | 4.626 | 4.689 | 4.545 | 4.597 | 41,627,012 | -0.02(-0.50%) |
Jan 14, 2015 | 4.724 | 4.735 | 4.528 | 4.620 | 75,250,112 | -0.27(-5.53%) |
Jan 13, 2015 | 4.965 | 5.052 | 4.879 | 4.891 | 66,471,468 | -0.03(-0.58%) |
Jan 12, 2015 | 4.804 | 4.954 | 4.735 | 4.919 | 43,450,876 | +0.00(+0.00%) |
Jan 09, 2015 | 4.925 | 4.954 | 4.868 | 4.919 | 43,630,712 | -0.01(-0.23%) |
Jan 08, 2015 | 4.804 | 4.942 | 4.770 | 4.931 | 33,521,204 | +0.13(+2.76%) |
Jan 07, 2015 | 4.827 | 4.873 | 4.718 | 4.799 | 34,224,580 | +0.12(+2.46%) |
Jan 06, 2015 | 4.589 | 4.728 | 4.577 | 4.684 | 54,161,416 | +0.24(+5.30%) |
Jan 05, 2015 | 4.390 | 4.482 | 4.350 | 4.448 | 40,321,296 | -0.12(-2.64%) |
Jan 02, 2015 | 4.614 | 4.623 | 4.502 | 4.568 | 46,496,008 | -0.14(-2.93%) |
Dec 31, 2014 | 4.741 | 4.707 | 4.707 | 4.707 | 25,701,414 | -0.06(-1.21%) |
Dec 30, 2014 | 4.804 | 4.862 | 4.718 | 4.764 | 38,806,256 | +0.05(+0.98%) |
Dec 29, 2014 | 4.707 | 4.764 | 4.666 | 4.718 | 26,353,140 | +0.02(+0.49%) |
Dec 26, 2014 | 4.718 | 4.810 | 4.666 | 4.695 | 22,779,776 | +0.04(+0.87%) |
Dec 24, 2014 | 4.643 | 4.655 | 4.655 | 4.655 | 16,503,381 | -0.03(-0.61%) |
Dec 23, 2014 | 4.603 | 4.747 | 4.586 | 4.684 | 34,731,100 | +0.03(+0.62%) |
Dec 22, 2014 | 4.684 | 4.707 | 4.586 | 4.655 | 47,259,632 | -0.03(-0.61%) |
Dec 19, 2014 | 4.361 | 4.730 | 4.361 | 4.684 | 89,920,272 | +0.30(+6.96%) |
Dec 18, 2014 | 4.246 | 4.384 | 4.206 | 4.379 | 64,667,128 | +0.21(+4.97%) |
Dec 17, 2014 | 4.154 | 4.258 | 4.102 | 4.171 | 89,900,944 | +0.12(+2.98%) |
Dec 16, 2014 | 4.022 | 4.131 | 3.924 | 4.051 | 79,166,424 | +0.10(+2.62%) |
Dec 15, 2014 | 4.079 | 4.102 | 3.947 | 3.947 | 60,191,464 | -0.19(-4.59%) |
Dec 12, 2014 | 4.212 | 4.223 | 4.097 | 4.137 | 65,410,576 | -0.04(-0.96%) |
Dec 11, 2014 | 4.235 | 4.304 | 4.166 | 4.177 | 68,425,704 | -0.16(-3.71%) |
Dec 10, 2014 | 4.545 | 4.545 | 4.327 | 4.338 | 65,995,744 | -0.23(-5.04%) |
Dec 09, 2014 | 4.551 | 4.684 | 4.482 | 4.568 | 61,475,204 | -0.05(-1.00%) |
Dec 08, 2014 | 4.799 | 4.804 | 4.603 | 4.614 | 57,277,840 | -0.21(-4.30%) |
Dec 05, 2014 | 4.799 | 4.908 | 4.730 | 4.822 | 37,294,804 | +0.02(+0.36%) |
Dec 04, 2014 | 4.816 | 4.891 | 4.770 | 4.804 | 49,435,764 | -0.10(-2.11%) |
Dec 03, 2014 | 4.902 | 5.011 | 4.879 | 4.908 | 57,314,076 | +0.12(+2.40%) |
Dec 02, 2014 | 5.127 | 5.144 | 4.787 | 4.793 | 65,701,936 | -0.23(-4.58%) |
Dec 01, 2014 | 5.155 | 5.167 | 4.960 | 5.023 | 50,407,952 | -0.16(-3.11%) |
Nov 28, 2014 | 5.299 | 5.299 | 5.155 | 5.184 | 29,040,256 | -0.15(-2.80%) |
Nov 26, 2014 | 5.460 | 5.334 | 5.334 | 5.334 | 42,354,784 | -0.07(-1.38%) |
Nov 25, 2014 | 5.414 | 5.449 | 5.368 | 5.409 | 42,309,280 | +0.02(+0.43%) |
Nov 24, 2014 | 5.409 | 5.495 | 5.328 | 5.385 | 47,912,680 | -0.03(-0.53%) |
Nov 21, 2014 | 5.362 | 5.495 | 5.288 | 5.414 | 98,018,584 | +0.41(+8.29%) |
Nov 20, 2014 | 4.845 | 5.035 | 4.833 | 5.000 | 50,281,492 | +0.07(+1.40%) |
Nov 19, 2014 | 4.931 | 5.017 | 4.839 | 4.931 | 77,539,208 | +0.02(+0.47%) |
Nov 18, 2014 | 5.000 | 5.000 | 4.891 | 4.908 | 62,352,416 | -0.18(-3.62%) |
Nov 17, 2014 | 5.121 | 5.138 | 5.046 | 5.092 | 28,395,810 | -0.01(-0.23%) |
Nov 14, 2014 | 4.948 | 5.144 | 4.948 | 5.104 | 41,672,492 | +0.09(+1.72%) |
Nov 13, 2014 | 5.086 | 5.109 | 4.988 | 5.017 | 40,197,988 | -0.06(-1.13%) |
Nov 12, 2014 | 5.178 | 5.230 | 5.034 | 5.075 | 36,371,960 | -0.06(-1.12%) |
Nov 11, 2014 | 5.052 | 5.178 | 5.040 | 5.132 | 62,820,444 | -0.07(-1.33%) |
Nov 10, 2014 | 5.478 | 5.478 | 5.184 | 5.201 | 47,505,656 | -0.22(-4.14%) |
Nov 07, 2014 | 5.380 | 5.469 | 5.362 | 5.426 | 34,874,184 | +0.17(+3.17%) |
Nov 06, 2014 | 5.420 | 5.420 | 5.253 | 5.259 | 45,727,124 | -0.24(-4.39%) |
Nov 05, 2014 | 5.466 | 5.564 | 5.368 | 5.501 | 51,496,812 | +0.01(+0.21%) |
Nov 04, 2014 | 5.581 | 5.587 | 5.443 | 5.489 | 41,362,888 | -0.16(-2.85%) |
Nov 03, 2014 | 5.731 | 5.742 | 5.598 | 5.650 | 43,832,964 | -0.16(-2.68%) |
Oct 31, 2014 | 5.633 | 5.817 | 5.593 | 5.806 | 35,584,640 | +0.10(+1.71%) |
Oct 30, 2014 | 5.742 | 5.777 | 5.650 | 5.708 | 56,704,016 | -0.16(-2.75%) |
Oct 29, 2014 | 6.018 | 6.064 | 5.782 | 5.869 | 54,373,876 | -0.25(-4.14%) |
Oct 28, 2014 | 6.076 | 6.139 | 6.016 | 6.122 | 39,961,396 | +0.03(+0.57%) |
Oct 27, 2014 | 6.024 | 6.421 | 5.984 | 6.087 | 72,892,912 | -0.33(-5.20%) |
Oct 24, 2014 | 6.260 | 6.588 | 6.257 | 6.421 | 61,952,228 | +0.19(+3.05%) |
Oct 23, 2014 | 6.174 | 6.329 | 6.162 | 6.231 | 36,209,436 | +0.01(+0.09%) |
Oct 22, 2014 | 6.139 | 6.801 | 6.133 | 6.226 | 32,437,240 | +0.04(+0.65%) |
Oct 21, 2014 | 6.018 | 6.283 | 6.018 | 6.185 | 49,666,204 | +0.01(+0.19%) |
Oct 20, 2014 | 6.191 | 6.214 | 6.093 | 6.174 | 37,804,084 | -0.12(-1.92%) |
Oct 17, 2014 | 6.197 | 6.312 | 6.128 | 6.295 | 56,433,540 | +0.12(+1.89%) |
Oct 16, 2014 | 6.133 | 6.283 | 6.117 | 6.178 | 51,256,616 | -0.23(-3.63%) |
Oct 15, 2014 | 6.355 | 6.433 | 6.217 | 6.411 | 48,940,884 | -0.13(-2.03%) |
Oct 14, 2014 | 6.450 | 6.627 | 6.372 | 6.544 | 47,201,324 | +0.18(+2.88%) |
Oct 13, 2014 | 6.316 | 6.538 | 6.305 | 6.361 | 59,170,432 | +0.32(+5.23%) |
Oct 10, 2014 | 6.089 | 6.200 | 6.023 | 6.045 | 34,774,284 | -0.19(-3.11%) |
Oct 09, 2014 | 6.383 | 6.400 | 6.178 | 6.239 | 30,283,048 | -0.12(-1.92%) |
Oct 08, 2014 | 6.405 | 6.416 | 6.197 | 6.361 | 45,673,740 | +0.04(+0.70%) |
Oct 07, 2014 | 6.289 | 6.422 | 6.261 | 6.316 | 65,396,748 | +0.04(+0.71%) |
Oct 06, 2014 | 6.366 | 6.438 | 6.239 | 6.272 | 68,906,016 | +0.16(+2.63%) |
Oct 03, 2014 | 6.072 | 6.117 | 5.950 | 6.111 | 60,372,004 | -0.04(-0.63%) |
Oct 02, 2014 | 6.078 | 6.222 | 5.934 | 6.150 | 53,041,704 | +0.13(+2.12%) |
Oct 01, 2014 | 6.100 | 6.217 | 5.956 | 6.023 | 64,361,948 | -0.08(-1.36%) |
Sep 30, 2014 | 6.084 | 6.111 | 5.886 | 6.106 | 59,755,900 | +0.08(+1.29%) |
Sep 29, 2014 | 5.967 | 6.117 | 5.962 | 6.028 | 46,176,432 | -0.18(-2.86%) |
Sep 26, 2014 | 6.239 | 6.272 | 6.167 | 6.206 | 40,558,292 | -0.07(-1.15%) |
Sep 25, 2014 | 6.294 | 6.311 | 6.194 | 6.278 | 58,706,572 | -0.15(-2.33%) |
Sep 24, 2014 | 6.405 | 6.472 | 6.361 | 6.427 | 69,919,368 | +0.09(+1.49%) |
Sep 23, 2014 | 6.366 | 6.433 | 6.289 | 6.333 | 42,979,104 | -0.01(-0.17%) |
Sep 22, 2014 | 6.411 | 6.444 | 6.250 | 6.344 | 87,739,616 | -0.31(-4.67%) |
Sep 19, 2014 | 6.788 | 6.838 | 6.627 | 6.655 | 60,807,456 | -0.18(-2.60%) |
Sep 18, 2014 | 6.860 | 6.904 | 6.810 | 6.832 | 26,776,850 | -0.04(-0.56%) |
Sep 17, 2014 | 6.982 | 6.982 | 6.849 | 6.871 | 41,079,288 | -0.09(-1.35%) |
Sep 16, 2014 | 6.888 | 7.060 | 6.838 | 6.965 | 37,245,144 | +0.07(+0.96%) |
Sep 15, 2014 | 6.854 | 6.921 | 6.838 | 6.899 | 25,952,912 | +0.08(+1.14%) |
Sep 12, 2014 | 6.760 | 6.838 | 6.710 | 6.821 | 50,309,304 | -0.06(-0.89%) |
Sep 11, 2014 | 6.871 | 6.921 | 6.849 | 6.882 | 35,598,444 | +0.02(+0.24%) |
Sep 10, 2014 | 6.926 | 6.938 | 6.778 | 6.865 | 47,121,968 | -0.08(-1.12%) |
Sep 09, 2014 | 6.893 | 7.054 | 6.877 | 6.943 | 41,074,012 | +0.03(+0.48%) |
Sep 08, 2014 | 6.943 | 6.954 | 6.860 | 6.910 | 61,221,148 | -0.12(-1.74%) |
Sep 05, 2014 | 7.076 | 7.093 | 6.877 | 7.032 | 75,372,024 | -0.08(-1.09%) |
Sep 04, 2014 | 7.143 | 7.191 | 6.784 | 7.109 | 43,857,428 | -0.08(-1.16%) |
Sep 03, 2014 | 7.170 | 7.315 | 7.165 | 7.193 | 45,342,952 | +0.08(+1.09%) |
Sep 02, 2014 | 7.209 | 7.215 | 7.098 | 7.115 | 47,865,964 | -0.13(-1.76%) |
Aug 29, 2014 | 7.265 | 7.243 | 7.243 | 7.243 | 43,552,504 | -0.03(-0.38%) |
Aug 28, 2014 | 7.353 | 7.370 | 7.159 | 7.270 | 86,551,848 | -0.32(-4.17%) |
Aug 27, 2014 | 7.631 | 7.658 | 7.559 | 7.586 | 24,271,068 | -0.04(-0.58%) |
Aug 26, 2014 | 7.536 | 7.658 | 7.520 | 7.631 | 30,004,308 | +0.07(+0.95%) |
Aug 25, 2014 | 7.642 | 7.647 | 7.553 | 7.559 | 22,945,650 | -0.06(-0.80%) |
Aug 22, 2014 | 7.625 | 7.657 | 7.575 | 7.620 | 22,456,422 | -0.11(-1.36%) |
Aug 21, 2014 | 7.819 | 7.830 | 7.708 | 7.725 | 24,708,484 | -0.08(-1.07%) |
Aug 20, 2014 | 7.686 | 7.814 | 7.686 | 7.808 | 24,421,118 | +0.11(+1.44%) |
Aug 19, 2014 | 7.592 | 7.747 | 7.586 | 7.697 | 30,037,444 | +0.04(+0.51%) |
Aug 18, 2014 | 7.658 | 7.681 | 7.536 | 7.658 | 25,977,720 | +0.06(+0.73%) |
Aug 15, 2014 | 7.564 | 7.609 | 7.492 | 7.603 | 25,375,834 | +0.10(+1.33%) |
Aug 14, 2014 | 7.559 | 7.581 | 7.376 | 7.503 | 49,571,228 | -0.12(-1.60%) |
Aug 13, 2014 | 7.725 | 7.725 | 7.542 | 7.625 | 40,437,996 | -0.13(-1.72%) |
Aug 12, 2014 | 7.758 | 7.797 | 7.714 | 7.758 | 24,831,346 | -0.03(-0.36%) |
Aug 11, 2014 | 7.792 | 7.858 | 7.742 | 7.786 | 23,179,032 | +0.12(+1.52%) |
Aug 08, 2014 | 7.586 | 7.708 | 7.581 | 7.670 | 19,884,774 | +0.02(+0.29%) |
Aug 07, 2014 | 7.808 | 7.818 | 7.625 | 7.647 | 25,065,916 | -0.12(-1.57%) |
Aug 06, 2014 | 7.681 | 7.814 | 7.672 | 7.769 | 16,763,888 | +0.07(+0.86%) |
Aug 05, 2014 | 7.736 | 7.797 | 7.658 | 7.703 | 24,007,126 | -0.14(-1.84%) |
Aug 04, 2014 | 7.814 | 7.875 | 7.742 | 7.847 | 20,771,378 | +0.08(+1.00%) |
Aug 01, 2014 | 7.941 | 7.991 | 7.736 | 7.769 | 36,338,364 | -0.19(-2.37%) |
Jul 31, 2014 | 7.925 | 8.074 | 7.808 | 7.958 | 35,484,884 | -0.02(-0.21%) |
Jul 30, 2014 | 8.108 | 8.230 | 7.897 | 7.975 | 41,241,844 | -0.21(-2.57%) |
Jul 29, 2014 | 8.263 | 8.280 | 8.174 | 8.185 | 25,923,140 | -0.04(-0.47%) |
Jul 28, 2014 | 8.108 | 8.235 | 8.097 | 8.224 | 32,398,378 | +0.15(+1.85%) |
Jul 25, 2014 | 8.074 | 8.085 | 8.011 | 8.074 | 21,089,342 | +0.00(+0.00%) |
Jul 24, 2014 | 8.019 | 8.130 | 7.975 | 8.074 | 27,022,500 | +0.12(+1.53%) |
Jul 23, 2014 | 7.969 | 8.047 | 7.914 | 7.952 | 26,032,220 | -0.05(-0.62%) |
Jul 22, 2014 | 7.980 | 8.047 | 7.952 | 8.002 | 35,457,036 | +0.10(+1.26%) |
Jul 21, 2014 | 7.830 | 7.914 | 7.753 | 7.902 | 24,255,822 | +0.09(+1.21%) |
Jul 18, 2014 | 7.853 | 7.916 | 7.786 | 7.808 | 38,443,996 | +0.06(+0.72%) |
Jul 17, 2014 | 7.891 | 7.902 | 7.747 | 7.753 | 27,556,168 | -0.23(-2.92%) |
Jul 16, 2014 | 7.902 | 8.013 | 7.897 | 7.986 | 44,633,156 | +0.22(+2.86%) |
Jul 15, 2014 | 7.764 | 7.792 | 7.703 | 7.764 | 24,022,572 | +0.06(+0.79%) |
Jul 14, 2014 | 7.758 | 7.786 | 7.703 | 7.703 | 33,264,040 | +0.02(+0.22%) |
Jul 11, 2014 | 7.620 | 7.736 | 7.570 | 7.686 | 26,508,704 | +0.02(+0.22%) |
Jul 10, 2014 | 7.642 | 7.728 | 7.603 | 7.670 | 31,351,256 | -0.07(-0.86%) |
Jul 09, 2014 | 7.636 | 7.783 | 7.614 | 7.736 | 25,361,788 | +0.10(+1.31%) |
Jul 08, 2014 | 7.775 | 7.775 | 7.620 | 7.636 | 25,689,126 | -0.07(-0.94%) |
Jul 07, 2014 | 7.742 | 7.747 | 7.636 | 7.708 | 27,581,596 | -0.07(-0.93%) |
Jul 03, 2014 | 7.631 | 7.780 | 7.780 | 7.780 | 26,663,816 | +0.18(+2.41%) |
Jul 02, 2014 | 7.487 | 7.620 | 7.481 | 7.597 | 31,711,092 | +0.13(+1.78%) |
Jul 01, 2014 | 7.475 | 7.542 | 7.437 | 7.464 | 28,085,492 | +0.13(+1.74%) |
Jun 30, 2014 | 7.315 | 7.353 | 7.254 | 7.337 | 22,111,130 | -0.03(-0.45%) |
Jun 27, 2014 | 7.387 | 7.453 | 7.292 | 7.370 | 20,409,438 | -0.08(-1.12%) |
Jun 26, 2014 | 7.337 | 7.481 | 7.337 | 7.453 | 33,440,734 | +0.22(+2.99%) |
Jun 25, 2014 | 7.215 | 7.298 | 7.182 | 7.237 | 19,513,100 | +0.08(+1.16%) |
Jun 24, 2014 | 7.259 | 7.318 | 7.137 | 7.154 | 30,541,972 | -0.14(-1.98%) |
Jun 23, 2014 | 7.259 | 7.348 | 7.209 | 7.298 | 32,156,728 | +0.17(+2.33%) |
Jun 20, 2014 | 7.126 | 7.168 | 7.093 | 7.132 | 18,536,724 | +0.00(+0.00%) |
Jun 19, 2014 | 7.198 | 7.248 | 7.109 | 7.132 | 30,450,702 | -0.03(-0.39%) |
Jun 18, 2014 | 7.010 | 7.165 | 6.999 | 7.159 | 62,769,904 | +0.16(+2.22%) |
Jun 17, 2014 | 7.015 | 7.021 | 6.960 | 7.004 | 27,490,160 | -0.06(-0.79%) |
Jun 16, 2014 | 7.121 | 7.121 | 7.010 | 7.060 | 24,071,178 | -0.04(-0.62%) |
Jun 13, 2014 | 7.109 | 7.115 | 7.043 | 7.104 | 25,034,446 | +0.06(+0.79%) |
Jun 12, 2014 | 7.193 | 7.209 | 7.004 | 7.048 | 48,592,408 | -0.27(-3.64%) |
Jun 11, 2014 | 7.326 | 7.437 | 7.279 | 7.315 | 25,297,776 | -0.01(-0.15%) |
Jun 10, 2014 | 7.315 | 7.331 | 7.220 | 7.326 | 30,042,862 | +0.07(+0.92%) |
Jun 06, 2014 | 7.198 | 7.320 | 7.182 | 7.259 | 28,462,556 | +0.19(+2.75%) |
Jun 05, 2014 | 7.076 | 7.143 | 7.054 | 7.065 | 28,670,400 | +0.07(+0.95%) |
Jun 04, 2014 | 7.060 | 7.098 | 6.993 | 6.999 | 29,067,220 | -0.03(-0.47%) |
Jun 03, 2014 | 7.087 | 7.104 | 7.004 | 7.032 | 33,841,668 | -0.09(-1.25%) |
Jun 02, 2014 | 7.082 | 7.182 | 7.060 | 7.121 | 32,336,272 | +0.05(+0.71%) |
May 30, 2014 | 7.060 | 7.098 | 6.993 | 7.071 | 55,704,240 | -0.22(-2.97%) |
May 29, 2014 | 7.237 | 7.315 | 7.182 | 7.287 | 27,146,720 | +0.04(+0.61%) |
May 28, 2014 | 7.198 | 7.254 | 7.126 | 7.243 | 32,532,462 | -0.01(-0.08%) |
May 27, 2014 | 7.353 | 7.376 | 7.218 | 7.248 | 22,309,368 | -0.06(-0.83%) |
May 23, 2014 | 7.353 | 7.309 | 7.309 | 7.309 | 22,695,628 | -0.01(-0.19%) |
May 22, 2014 | 7.403 | 7.464 | 7.292 | 7.323 | 19,413,522 | +0.05(+0.65%) |
May 21, 2014 | 7.298 | 7.359 | 7.243 | 7.276 | 23,156,216 | +0.02(+0.23%) |
May 20, 2014 | 7.370 | 7.370 | 7.175 | 7.259 | 39,263,336 | -0.16(-2.09%) |
May 19, 2014 | 7.492 | 7.505 | 7.403 | 7.414 | 26,847,744 | -0.20(-2.62%) |
May 16, 2014 | 7.675 | 7.692 | 7.550 | 7.614 | 34,468,092 | -0.14(-1.79%) |
May 15, 2014 | 7.875 | 7.886 | 7.675 | 7.753 | 26,068,660 | -0.10(-1.27%) |
May 14, 2014 | 7.708 | 7.897 | 7.703 | 7.853 | 26,038,760 | +0.16(+2.02%) |
May 13, 2014 | 7.642 | 7.758 | 7.625 | 7.697 | 34,911,928 | +0.06(+0.73%) |
May 12, 2014 | 7.503 | 7.664 | 7.487 | 7.642 | 47,767,080 | +0.31(+4.16%) |
May 09, 2014 | 7.381 | 7.414 | 7.326 | 7.337 | 31,294,188 | -0.08(-1.05%) |
May 08, 2014 | 7.542 | 7.548 | 7.326 | 7.414 | 39,055,688 | -0.10(-1.33%) |
May 07, 2014 | 7.420 | 7.542 | 7.370 | 7.514 | 31,974,136 | +0.09(+1.27%) |
May 06, 2014 | 7.442 | 7.564 | 7.387 | 7.420 | 26,724,386 | +0.01(+0.07%) |
May 05, 2014 | 7.509 | 7.570 | 7.348 | 7.414 | 25,384,882 | -0.11(-1.47%) |
May 02, 2014 | 7.342 | 7.575 | 7.331 | 7.525 | 34,538,288 | +0.21(+2.88%) |
May 01, 2014 | 7.287 | 7.353 | 7.231 | 7.315 | 22,202,394 | -0.02(-0.23%) |
Apr 30, 2014 | 7.204 | 7.364 | 7.193 | 7.331 | 45,505,132 | -0.08(-1.05%) |
Apr 29, 2014 | 7.453 | 7.487 | 7.353 | 7.409 | 37,738,676 | +0.01(+0.15%) |
Apr 28, 2014 | 7.331 | 7.453 | 7.198 | 7.398 | 42,950,524 | -0.09(-1.26%) |
Apr 25, 2014 | 7.592 | 7.609 | 7.442 | 7.492 | 28,524,240 | -0.19(-2.53%) |
Apr 24, 2014 | 7.603 | 7.792 | 7.534 | 7.686 | 35,987,580 | +0.15(+1.99%) |
Apr 23, 2014 | 7.553 | 7.570 | 7.453 | 7.536 | 21,146,292 | -0.05(-0.66%) |
Apr 22, 2014 | 7.642 | 7.686 | 7.581 | 7.586 | 30,954,788 | -0.07(-0.87%) |
Apr 21, 2014 | 7.897 | 7.897 | 7.586 | 7.653 | 30,157,728 | -0.17(-2.13%) |
Apr 17, 2014 | 7.703 | 7.819 | 7.819 | 7.819 | 25,273,706 | +0.13(+1.66%) |
Apr 16, 2014 | 7.786 | 7.797 | 7.647 | 7.692 | 25,832,364 | -0.02(-0.22%) |
Apr 15, 2014 | 7.897 | 7.902 | 7.487 | 7.708 | 58,296,264 | -0.30(-3.73%) |
Apr 14, 2014 | 8.039 | 8.093 | 7.964 | 8.007 | 28,778,004 | +0.04(+0.54%) |
Apr 11, 2014 | 7.888 | 7.996 | 7.845 | 7.964 | 44,926,576 | -0.03(-0.34%) |
Apr 10, 2014 | 8.056 | 8.093 | 7.959 | 7.991 | 38,476,740 | -0.10(-1.20%) |
Apr 09, 2014 | 8.029 | 8.185 | 7.959 | 8.088 | 43,543,664 | -0.04(-0.53%) |
Apr 08, 2014 | 8.245 | 8.412 | 8.083 | 8.131 | 74,903,584 | +0.05(+0.60%) |
Apr 07, 2014 | 7.834 | 8.120 | 7.834 | 8.083 | 60,957,780 | +0.27(+3.45%) |
Apr 04, 2014 | 7.921 | 7.986 | 7.786 | 7.813 | 34,553,840 | +0.05(+0.63%) |
Apr 03, 2014 | 7.673 | 7.797 | 7.559 | 7.764 | 35,049,128 | +0.03(+0.35%) |
Apr 02, 2014 | 7.424 | 7.813 | 7.424 | 7.737 | 59,202,184 | +0.30(+3.99%) |