Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.309 | 5.376 | 5.297 | 5.349 | 22,701,204 | +0.01(+0.25%) |
Apr 29, 2015 | 5.338 | 5.391 | 5.314 | 5.336 | 20,244,134 | -0.04(-0.74%) |
Apr 28, 2015 | 5.341 | 5.395 | 5.290 | 5.376 | 24,323,680 | +0.03(+0.47%) |
Apr 27, 2015 | 5.326 | 5.444 | 5.280 | 5.350 | 25,772,826 | +0.04(+0.77%) |
Apr 24, 2015 | 5.353 | 5.355 | 5.249 | 5.309 | 24,995,312 | -0.05(-0.86%) |
Apr 23, 2015 | 5.278 | 5.406 | 5.218 | 5.355 | 26,906,054 | -0.02(-0.40%) |
Apr 22, 2015 | 5.348 | 5.384 | 5.266 | 5.377 | 21,516,154 | +0.06(+1.16%) |
Apr 21, 2015 | 5.389 | 5.389 | 5.290 | 5.315 | 23,905,674 | -0.01(-0.16%) |
Apr 20, 2015 | 5.374 | 5.408 | 5.314 | 5.324 | 24,026,900 | -0.03(-0.50%) |
Apr 17, 2015 | 5.307 | 5.403 | 5.304 | 5.350 | 30,459,720 | -0.07(-1.29%) |
Apr 16, 2015 | 5.423 | 5.468 | 5.382 | 5.420 | 16,107,852 | -0.03(-0.62%) |
Apr 15, 2015 | 5.403 | 5.490 | 5.377 | 5.454 | 25,264,904 | +0.07(+1.21%) |
Apr 14, 2015 | 5.413 | 5.435 | 5.337 | 5.389 | 22,846,302 | -0.05(-0.84%) |
Apr 13, 2015 | 5.473 | 5.505 | 5.411 | 5.435 | 24,554,796 | -0.05(-0.92%) |
Apr 10, 2015 | 5.435 | 5.488 | 5.415 | 5.485 | 26,838,628 | +0.06(+1.04%) |
Apr 09, 2015 | 5.266 | 5.447 | 5.264 | 5.429 | 39,359,612 | +0.12(+2.29%) |
Apr 08, 2015 | 5.273 | 5.326 | 5.223 | 5.307 | 38,010,916 | +0.04(+0.73%) |
Apr 07, 2015 | 5.223 | 5.324 | 5.194 | 5.268 | 42,941,468 | +0.05(+0.90%) |
Apr 06, 2015 | 5.054 | 5.239 | 5.001 | 5.221 | 53,511,892 | +0.15(+2.87%) |
Apr 02, 2015 | 5.092 | 5.076 | 5.076 | 5.076 | 19,937,836 | +0.01(+0.24%) |
Apr 01, 2015 | 5.064 | 5.080 | 4.977 | 5.064 | 34,311,548 | +0.02(+0.41%) |
Mar 31, 2015 | 5.160 | 5.165 | 5.039 | 5.043 | 37,044,776 | -0.13(-2.54%) |
Mar 30, 2015 | 5.177 | 5.201 | 5.109 | 5.174 | 26,270,328 | +0.02(+0.42%) |
Mar 27, 2015 | 5.083 | 5.172 | 5.001 | 5.153 | 33,016,670 | +0.10(+1.98%) |
Mar 26, 2015 | 4.967 | 5.074 | 4.941 | 5.053 | 32,356,286 | -0.02(-0.36%) |
Mar 25, 2015 | 5.396 | 5.396 | 5.054 | 5.071 | 56,271,788 | -0.33(-6.07%) |
Mar 24, 2015 | 5.456 | 5.495 | 5.374 | 5.398 | 34,280,852 | -0.07(-1.37%) |
Mar 23, 2015 | 5.488 | 5.560 | 5.471 | 5.473 | 44,191,272 | -0.18(-3.24%) |
Mar 20, 2015 | 5.642 | 5.689 | 5.589 | 5.656 | 47,933,292 | +0.06(+1.10%) |
Mar 19, 2015 | 5.531 | 5.615 | 5.490 | 5.595 | 32,235,384 | +0.08(+1.51%) |
Mar 18, 2015 | 5.603 | 5.632 | 5.461 | 5.512 | 42,929,084 | -0.09(-1.63%) |
Mar 17, 2015 | 5.524 | 5.606 | 5.485 | 5.603 | 31,113,572 | +0.07(+1.22%) |
Mar 16, 2015 | 5.514 | 5.570 | 5.478 | 5.536 | 24,579,518 | +0.07(+1.19%) |
Mar 13, 2015 | 5.437 | 5.485 | 5.362 | 5.471 | 37,269,860 | +0.01(+0.13%) |
Mar 12, 2015 | 5.461 | 5.502 | 5.365 | 5.464 | 42,215,116 | -0.05(-0.92%) |
Mar 11, 2015 | 5.543 | 5.615 | 5.499 | 5.514 | 27,190,266 | -0.03(-0.50%) |
Mar 10, 2015 | 5.473 | 5.579 | 5.464 | 5.542 | 54,688,980 | +0.09(+1.70%) |
Mar 09, 2015 | 5.437 | 5.490 | 5.425 | 5.449 | 23,068,876 | +0.01(+0.27%) |
Mar 06, 2015 | 5.478 | 5.505 | 5.429 | 5.435 | 26,699,992 | -0.07(-1.36%) |
Mar 05, 2015 | 5.406 | 5.519 | 5.391 | 5.509 | 33,511,312 | +0.10(+1.92%) |
Mar 04, 2015 | 5.326 | 5.418 | 5.304 | 5.406 | 23,530,502 | +0.06(+1.13%) |
Mar 03, 2015 | 5.406 | 5.432 | 5.345 | 5.345 | 16,633,071 | -0.10(-1.84%) |
Mar 02, 2015 | 5.302 | 5.476 | 5.295 | 5.445 | 31,274,496 | +0.13(+2.43%) |
Feb 27, 2015 | 5.336 | 5.348 | 5.298 | 5.317 | 16,336,956 | -0.03(-0.63%) |
Feb 26, 2015 | 5.341 | 5.380 | 5.307 | 5.350 | 15,854,076 | +0.01(+0.27%) |
Feb 25, 2015 | 5.355 | 5.379 | 5.311 | 5.336 | 12,840,969 | -0.04(-0.76%) |
Feb 24, 2015 | 5.341 | 5.377 | 5.292 | 5.377 | 15,490,476 | +0.06(+1.06%) |
Feb 23, 2015 | 5.361 | 5.361 | 5.294 | 5.320 | 13,017,481 | -0.04(-0.78%) |
Feb 20, 2015 | 5.320 | 5.366 | 5.282 | 5.362 | 16,427,128 | +0.04(+0.72%) |
Feb 19, 2015 | 5.378 | 5.387 | 5.301 | 5.324 | 17,641,474 | +0.01(+0.25%) |
Feb 18, 2015 | 5.366 | 5.375 | 5.301 | 5.311 | 17,802,130 | -0.06(-1.14%) |
Feb 17, 2015 | 5.347 | 5.399 | 5.313 | 5.372 | 21,173,660 | +0.02(+0.29%) |
Feb 13, 2015 | 5.342 | 5.356 | 5.356 | 5.356 | 32,289,694 | +0.00(+0.04%) |
Feb 12, 2015 | 5.282 | 5.402 | 5.251 | 5.354 | 70,485,112 | +0.36(+7.16%) |
Feb 11, 2015 | 5.042 | 5.042 | 4.962 | 4.996 | 33,351,628 | -0.03(-0.67%) |
Feb 10, 2015 | 4.898 | 5.032 | 4.876 | 5.030 | 23,554,328 | +0.14(+2.80%) |
Feb 09, 2015 | 4.869 | 4.907 | 4.838 | 4.893 | 28,528,830 | -0.00(-0.10%) |
Feb 06, 2015 | 4.914 | 4.972 | 4.876 | 4.898 | 21,922,190 | -0.02(-0.41%) |
Feb 05, 2015 | 4.845 | 4.922 | 4.840 | 4.918 | 14,624,456 | +0.08(+1.61%) |
Feb 04, 2015 | 4.814 | 4.894 | 4.798 | 4.840 | 18,899,440 | +0.01(+0.25%) |
Feb 03, 2015 | 4.744 | 4.833 | 4.720 | 4.828 | 19,104,780 | +0.12(+2.50%) |
Feb 02, 2015 | 4.638 | 4.730 | 4.547 | 4.710 | 27,033,060 | +0.10(+2.16%) |
Jan 30, 2015 | 4.715 | 4.732 | 4.602 | 4.611 | 31,052,054 | -0.14(-2.91%) |
Jan 29, 2015 | 4.638 | 4.775 | 4.617 | 4.749 | 24,506,574 | +0.11(+2.43%) |
Jan 28, 2015 | 4.770 | 4.790 | 4.634 | 4.636 | 28,397,920 | -0.08(-1.63%) |
Jan 27, 2015 | 4.874 | 4.878 | 4.703 | 4.713 | 37,267,712 | -0.24(-4.78%) |
Jan 26, 2015 | 4.950 | 4.974 | 4.919 | 4.949 | 13,872,718 | -0.02(-0.46%) |
Jan 23, 2015 | 4.962 | 4.980 | 4.922 | 4.972 | 12,539,123 | +0.01(+0.29%) |
Jan 22, 2015 | 4.883 | 4.971 | 4.833 | 4.958 | 16,631,185 | +0.08(+1.72%) |
Jan 21, 2015 | 4.780 | 4.886 | 4.746 | 4.874 | 15,076,218 | +0.07(+1.40%) |
Jan 20, 2015 | 4.826 | 4.852 | 4.746 | 4.806 | 14,610,436 | +0.01(+0.30%) |
Jan 16, 2015 | 4.698 | 4.792 | 4.684 | 4.792 | 18,901,224 | +0.09(+1.84%) |
Jan 15, 2015 | 4.773 | 4.802 | 4.703 | 4.706 | 19,674,350 | -0.03(-0.71%) |
Jan 14, 2015 | 4.670 | 4.754 | 4.658 | 4.739 | 16,167,677 | +0.02(+0.43%) |
Jan 13, 2015 | 4.763 | 4.859 | 4.686 | 4.719 | 24,649,980 | -0.01(-0.18%) |
Jan 12, 2015 | 4.799 | 4.800 | 4.684 | 4.727 | 19,861,350 | -0.06(-1.25%) |
Jan 09, 2015 | 4.785 | 4.823 | 4.719 | 4.787 | 21,820,258 | +0.02(+0.40%) |
Jan 08, 2015 | 4.648 | 4.797 | 4.646 | 4.768 | 29,550,744 | +0.17(+3.79%) |
Jan 07, 2015 | 4.641 | 4.682 | 4.581 | 4.594 | 33,510,480 | -0.01(-0.29%) |
Jan 06, 2015 | 4.758 | 4.763 | 4.602 | 4.607 | 20,593,416 | -0.14(-3.03%) |
Jan 05, 2015 | 4.833 | 4.847 | 4.730 | 4.751 | 20,609,610 | -0.08(-1.69%) |
Jan 02, 2015 | 4.833 | 4.869 | 4.756 | 4.833 | 11,837,785 | +0.02(+0.40%) |
Dec 31, 2014 | 4.898 | 4.814 | 4.814 | 4.814 | 17,317,166 | -0.08(-1.57%) |
Dec 30, 2014 | 4.902 | 4.926 | 4.883 | 4.890 | 11,674,498 | -0.05(-0.92%) |
Dec 29, 2014 | 4.929 | 4.970 | 4.905 | 4.936 | 8,676,402 | -0.01(-0.15%) |
Dec 26, 2014 | 4.938 | 4.970 | 4.926 | 4.943 | 5,481,929 | +0.00(+0.10%) |
Dec 24, 2014 | 4.970 | 4.938 | 4.938 | 4.938 | 4,753,005 | -0.02(-0.39%) |
Dec 23, 2014 | 5.027 | 5.051 | 4.952 | 4.958 | 11,379,484 | -0.03(-0.63%) |
Dec 22, 2014 | 4.898 | 4.989 | 4.881 | 4.989 | 15,513,002 | +0.09(+1.76%) |
Dec 19, 2014 | 4.888 | 4.922 | 4.842 | 4.902 | 33,898,036 | +0.05(+0.99%) |
Dec 18, 2014 | 4.895 | 4.953 | 4.809 | 4.854 | 23,463,696 | +0.02(+0.40%) |
Dec 17, 2014 | 4.739 | 4.842 | 4.586 | 4.835 | 35,987,780 | +0.19(+4.11%) |
Dec 16, 2014 | 4.694 | 4.768 | 4.643 | 4.644 | 19,294,534 | -0.05(-1.15%) |
Dec 15, 2014 | 4.768 | 4.854 | 4.684 | 4.698 | 26,522,100 | -0.01(-0.31%) |
Dec 12, 2014 | 4.799 | 4.842 | 4.708 | 4.713 | 33,754,048 | -0.15(-3.11%) |
Dec 11, 2014 | 4.895 | 4.929 | 4.854 | 4.864 | 14,125,734 | -0.00(-0.05%) |
Dec 10, 2014 | 4.962 | 4.982 | 4.860 | 4.866 | 21,317,320 | -0.11(-2.22%) |
Dec 09, 2014 | 4.962 | 4.989 | 4.888 | 4.977 | 24,934,170 | -0.02(-0.34%) |
Dec 08, 2014 | 5.051 | 5.102 | 4.953 | 4.994 | 23,645,106 | -0.06(-1.28%) |
Dec 05, 2014 | 5.032 | 5.085 | 5.030 | 5.058 | 17,252,720 | +0.03(+0.57%) |
Dec 04, 2014 | 5.068 | 5.087 | 4.996 | 5.030 | 19,434,284 | -0.05(-0.90%) |
Dec 03, 2014 | 4.972 | 5.078 | 4.958 | 5.075 | 29,621,104 | +0.13(+2.57%) |
Dec 02, 2014 | 4.936 | 4.970 | 4.890 | 4.948 | 25,611,486 | +0.01(+0.15%) |
Dec 01, 2014 | 5.013 | 5.042 | 4.934 | 4.941 | 19,790,766 | -0.09(-1.86%) |
Nov 28, 2014 | 5.039 | 5.063 | 4.994 | 5.034 | 12,998,937 | +0.01(+0.26%) |
Nov 26, 2014 | 4.910 | 5.021 | 5.021 | 5.021 | 22,832,418 | +0.08(+1.68%) |
Nov 25, 2014 | 4.931 | 4.974 | 4.922 | 4.938 | 19,810,176 | -0.00(-0.05%) |
Nov 24, 2014 | 4.922 | 4.962 | 4.902 | 4.941 | 14,162,484 | +0.03(+0.61%) |
Nov 21, 2014 | 4.926 | 4.934 | 4.869 | 4.911 | 20,719,956 | +0.03(+0.57%) |
Nov 20, 2014 | 4.770 | 4.888 | 4.756 | 4.883 | 23,009,968 | +0.08(+1.65%) |
Nov 19, 2014 | 4.826 | 4.840 | 4.754 | 4.804 | 25,022,698 | -0.02(-0.37%) |
Nov 18, 2014 | 4.712 | 4.834 | 4.700 | 4.822 | 21,727,344 | +0.11(+2.41%) |
Nov 17, 2014 | 4.710 | 4.760 | 4.679 | 4.708 | 16,599,024 | -0.02(-0.45%) |
Nov 14, 2014 | 4.679 | 4.731 | 4.632 | 4.730 | 16,757,498 | +0.06(+1.20%) |
Nov 13, 2014 | 4.714 | 4.721 | 4.636 | 4.674 | 23,559,990 | -0.02(-0.48%) |
Nov 12, 2014 | 4.712 | 4.724 | 4.633 | 4.696 | 21,327,332 | -0.03(-0.68%) |
Nov 11, 2014 | 4.757 | 4.784 | 4.687 | 4.729 | 22,273,038 | -0.06(-1.20%) |
Nov 10, 2014 | 4.726 | 4.817 | 4.714 | 4.786 | 30,664,408 | +0.05(+1.16%) |
Nov 07, 2014 | 4.889 | 4.945 | 4.683 | 4.731 | 47,141,244 | -0.10(-2.13%) |
Nov 06, 2014 | 4.822 | 4.841 | 4.748 | 4.834 | 41,196,120 | +0.02(+0.45%) |
Nov 05, 2014 | 4.841 | 4.842 | 4.777 | 4.812 | 35,098,208 | +0.00(+0.00%) |
Nov 04, 2014 | 4.781 | 4.829 | 4.702 | 4.812 | 37,666,636 | +0.06(+1.31%) |
Nov 03, 2014 | 4.779 | 4.796 | 4.726 | 4.750 | 32,284,964 | +0.08(+1.69%) |
Oct 31, 2014 | 4.571 | 4.674 | 4.547 | 4.671 | 26,805,206 | +0.20(+4.55%) |
Oct 30, 2014 | 4.485 | 4.504 | 4.411 | 4.468 | 17,804,354 | -0.03(-0.61%) |
Oct 29, 2014 | 4.506 | 4.533 | 4.456 | 4.496 | 17,603,796 | -0.03(-0.66%) |
Oct 28, 2014 | 4.408 | 4.532 | 4.404 | 4.526 | 20,138,428 | +0.11(+2.38%) |
Oct 27, 2014 | 4.416 | 4.437 | 4.418 | 4.420 | 15,174,688 | +0.00(+0.05%) |
Oct 24, 2014 | 4.399 | 4.444 | 4.371 | 4.418 | 21,977,650 | +0.05(+1.07%) |
Oct 23, 2014 | 4.351 | 4.404 | 4.320 | 4.371 | 22,428,220 | +0.09(+2.21%) |
Oct 22, 2014 | 4.373 | 4.387 | 4.277 | 4.277 | 25,046,940 | -0.10(-2.35%) |
Oct 21, 2014 | 4.231 | 4.385 | 4.220 | 4.380 | 36,717,472 | +0.18(+4.27%) |
Oct 20, 2014 | 4.165 | 4.237 | 4.136 | 4.200 | 20,949,708 | +0.04(+0.86%) |
Oct 17, 2014 | 4.222 | 4.271 | 4.148 | 4.165 | 30,403,566 | -0.01(-0.17%) |
Oct 16, 2014 | 4.095 | 4.191 | 4.086 | 4.172 | 36,717,356 | +0.00(+0.06%) |
Oct 15, 2014 | 4.047 | 4.191 | 4.020 | 4.169 | 42,292,272 | +0.06(+1.54%) |
Oct 14, 2014 | 4.069 | 4.220 | 4.045 | 4.106 | 39,384,148 | +0.09(+2.32%) |
Oct 13, 2014 | 4.055 | 4.136 | 4.009 | 4.013 | 41,581,188 | -0.01(-0.36%) |
Oct 10, 2014 | 4.248 | 4.263 | 4.026 | 4.027 | 72,299,192 | -0.25(-5.95%) |
Oct 09, 2014 | 4.346 | 4.350 | 4.246 | 4.282 | 32,099,164 | -0.08(-1.92%) |
Oct 08, 2014 | 4.282 | 4.387 | 4.248 | 4.365 | 27,206,840 | +0.08(+1.87%) |
Oct 07, 2014 | 4.313 | 4.355 | 4.281 | 4.285 | 31,570,264 | -0.05(-1.08%) |
Oct 06, 2014 | 4.375 | 4.411 | 4.303 | 4.332 | 20,813,232 | -0.03(-0.60%) |
Oct 03, 2014 | 4.375 | 4.435 | 4.358 | 4.358 | 25,007,424 | +0.01(+0.22%) |
Oct 02, 2014 | 4.361 | 4.382 | 4.248 | 4.349 | 30,220,950 | -0.02(-0.44%) |
Oct 01, 2014 | 4.418 | 4.449 | 4.356 | 4.368 | 36,702,620 | -0.04(-0.98%) |
Sep 30, 2014 | 4.408 | 4.442 | 4.358 | 4.411 | 28,988,116 | -0.02(-0.35%) |
Sep 29, 2014 | 4.399 | 4.459 | 4.357 | 4.426 | 21,807,960 | -0.01(-0.16%) |
Sep 26, 2014 | 4.439 | 4.468 | 4.420 | 4.434 | 25,221,706 | +0.01(+0.19%) |
Sep 25, 2014 | 4.518 | 4.530 | 4.418 | 4.425 | 31,208,672 | -0.10(-2.17%) |
Sep 24, 2014 | 4.494 | 4.538 | 4.490 | 4.523 | 16,689,651 | +0.03(+0.58%) |
Sep 23, 2014 | 4.492 | 4.547 | 4.475 | 4.497 | 20,511,338 | -0.02(-0.42%) |
Sep 22, 2014 | 4.655 | 4.655 | 4.511 | 4.516 | 23,159,096 | -0.05(-1.00%) |
Sep 19, 2014 | 4.662 | 4.667 | 4.559 | 4.561 | 62,883,472 | -0.09(-1.85%) |
Sep 18, 2014 | 4.607 | 4.652 | 4.593 | 4.647 | 22,964,682 | +0.07(+1.51%) |
Sep 17, 2014 | 4.564 | 4.621 | 4.542 | 4.578 | 18,152,164 | +0.00(+0.08%) |
Sep 16, 2014 | 4.497 | 4.600 | 4.483 | 4.575 | 22,999,220 | +0.07(+1.46%) |
Sep 15, 2014 | 4.585 | 4.593 | 4.490 | 4.509 | 30,760,716 | -0.06(-1.36%) |
Sep 12, 2014 | 4.669 | 4.669 | 4.565 | 4.571 | 27,454,154 | -0.07(-1.49%) |
Sep 11, 2014 | 4.655 | 4.671 | 4.590 | 4.640 | 26,218,426 | -0.05(-1.02%) |
Sep 10, 2014 | 4.698 | 4.706 | 4.644 | 4.688 | 18,025,982 | +0.02(+0.36%) |
Sep 09, 2014 | 4.710 | 4.741 | 4.667 | 4.671 | 20,767,132 | -0.06(-1.26%) |
Sep 08, 2014 | 4.769 | 4.779 | 4.712 | 4.731 | 33,389,018 | -0.04(-0.90%) |
Sep 05, 2014 | 4.784 | 4.805 | 4.743 | 4.774 | 26,540,134 | -0.01(-0.30%) |
Sep 04, 2014 | 4.698 | 4.817 | 4.695 | 4.789 | 51,432,256 | +0.08(+1.75%) |
Sep 03, 2014 | 4.686 | 4.722 | 4.655 | 4.706 | 27,132,154 | +0.05(+0.97%) |
Sep 02, 2014 | 4.662 | 4.662 | 4.621 | 4.661 | 20,144,408 | +0.01(+0.23%) |
Aug 29, 2014 | 4.652 | 4.650 | 4.650 | 4.650 | 21,744,026 | +0.01(+0.31%) |
Aug 28, 2014 | 4.588 | 4.645 | 4.576 | 4.636 | 18,792,262 | +0.04(+0.83%) |
Aug 27, 2014 | 4.621 | 4.656 | 4.590 | 4.597 | 19,134,040 | -0.05(-1.16%) |
Aug 26, 2014 | 4.581 | 4.659 | 4.564 | 4.651 | 28,196,784 | +0.08(+1.81%) |
Aug 25, 2014 | 4.581 | 4.612 | 4.559 | 4.569 | 16,039,179 | +0.01(+0.16%) |
Aug 22, 2014 | 4.554 | 4.600 | 4.526 | 4.561 | 26,271,114 | +0.00(+0.05%) |
Aug 21, 2014 | 4.590 | 4.614 | 4.557 | 4.559 | 28,526,958 | -0.04(-0.94%) |
Aug 20, 2014 | 4.614 | 4.636 | 4.591 | 4.602 | 23,159,714 | -0.03(-0.62%) |
Aug 19, 2014 | 4.595 | 4.655 | 4.583 | 4.631 | 25,961,232 | +0.04(+0.81%) |
Aug 18, 2014 | 4.551 | 4.596 | 4.506 | 4.594 | 29,842,208 | +0.06(+1.37%) |
Aug 15, 2014 | 4.489 | 4.551 | 4.453 | 4.532 | 38,860,496 | +0.06(+1.28%) |
Aug 14, 2014 | 4.541 | 4.541 | 4.456 | 4.475 | 26,888,136 | -0.05(-1.10%) |
Aug 13, 2014 | 4.506 | 4.563 | 4.477 | 4.525 | 26,951,548 | +0.03(+0.58%) |
Aug 12, 2014 | 4.496 | 4.522 | 4.449 | 4.498 | 31,106,368 | +0.00(+0.00%) |
Aug 11, 2014 | 4.527 | 4.546 | 4.487 | 4.498 | 36,197,528 | -0.02(-0.53%) |
Aug 08, 2014 | 4.337 | 4.546 | 4.337 | 4.522 | 93,969,184 | +0.37(+8.82%) |
Aug 07, 2014 | 4.234 | 4.272 | 4.127 | 4.156 | 42,833,420 | -0.04(-1.02%) |
Aug 06, 2014 | 4.175 | 4.251 | 4.144 | 4.199 | 23,470,826 | -0.00(-0.11%) |
Aug 05, 2014 | 4.189 | 4.265 | 4.153 | 4.203 | 31,335,716 | +0.00(+0.06%) |
Aug 04, 2014 | 4.206 | 4.241 | 4.180 | 4.201 | 25,308,122 | -0.01(-0.23%) |
Aug 01, 2014 | 4.165 | 4.234 | 4.151 | 4.210 | 23,095,430 | +0.05(+1.09%) |
Jul 31, 2014 | 4.251 | 4.284 | 4.157 | 4.165 | 42,145,324 | -0.14(-3.21%) |
Jul 30, 2014 | 4.258 | 4.315 | 4.246 | 4.303 | 25,858,334 | +0.07(+1.69%) |
Jul 29, 2014 | 4.220 | 4.289 | 4.218 | 4.232 | 22,894,884 | +0.01(+0.34%) |
Jul 28, 2014 | 4.253 | 4.253 | 4.145 | 4.218 | 34,698,852 | -0.02(-0.39%) |
Jul 25, 2014 | 4.296 | 4.306 | 4.227 | 4.234 | 27,953,556 | -0.08(-1.77%) |
Jul 24, 2014 | 4.327 | 4.339 | 4.280 | 4.310 | 26,739,624 | +0.01(+0.17%) |
Jul 23, 2014 | 4.399 | 4.401 | 4.299 | 4.303 | 31,127,120 | -0.09(-2.11%) |
Jul 22, 2014 | 4.449 | 4.472 | 4.387 | 4.396 | 31,385,430 | -0.02(-0.43%) |
Jul 21, 2014 | 4.372 | 4.446 | 4.372 | 4.415 | 25,528,574 | +0.03(+0.60%) |
Jul 18, 2014 | 4.498 | 4.534 | 4.382 | 4.389 | 59,645,036 | -0.20(-4.46%) |
Jul 17, 2014 | 4.553 | 4.641 | 4.553 | 4.594 | 34,006,828 | -0.01(-0.26%) |
Jul 16, 2014 | 4.629 | 4.665 | 4.579 | 4.606 | 33,582,792 | -0.00(-0.10%) |
Jul 15, 2014 | 4.598 | 4.622 | 4.568 | 4.610 | 41,528,336 | +0.02(+0.41%) |
Jul 14, 2014 | 4.553 | 4.603 | 4.537 | 4.591 | 28,580,200 | +0.06(+1.26%) |
Jul 11, 2014 | 4.529 | 4.548 | 4.513 | 4.534 | 20,084,520 | +0.01(+0.24%) |
Jul 10, 2014 | 4.463 | 4.544 | 4.427 | 4.523 | 27,970,852 | -0.02(-0.55%) |
Jul 09, 2014 | 4.453 | 4.568 | 4.420 | 4.548 | 40,718,076 | +0.13(+3.02%) |
Jul 08, 2014 | 4.439 | 4.458 | 4.372 | 4.415 | 23,311,664 | -0.04(-0.80%) |
Jul 07, 2014 | 4.494 | 4.496 | 4.444 | 4.451 | 13,376,746 | -0.04(-0.80%) |
Jul 03, 2014 | 4.406 | 4.487 | 4.487 | 4.487 | 14,378,502 | +0.04(+0.90%) |
Jul 02, 2014 | 4.446 | 4.465 | 4.420 | 4.447 | 18,815,016 | -0.02(-0.36%) |
Jul 01, 2014 | 4.408 | 4.488 | 4.394 | 4.463 | 33,648,568 | +0.05(+1.13%) |
Jun 30, 2014 | 4.358 | 4.425 | 4.358 | 4.413 | 18,906,862 | +0.04(+0.87%) |
Jun 27, 2014 | 4.365 | 4.401 | 4.339 | 4.375 | 31,806,878 | +0.00(+0.11%) |
Jun 26, 2014 | 4.429 | 4.432 | 4.356 | 4.370 | 26,984,306 | -0.06(-1.34%) |
Jun 25, 2014 | 4.396 | 4.432 | 4.356 | 4.429 | 22,545,014 | +0.05(+1.03%) |
Jun 24, 2014 | 4.446 | 4.482 | 4.365 | 4.384 | 28,936,914 | -0.07(-1.55%) |
Jun 23, 2014 | 4.446 | 4.456 | 4.394 | 4.453 | 43,480,896 | -0.05(-1.16%) |
Jun 20, 2014 | 4.568 | 4.583 | 4.470 | 4.506 | 37,092,856 | -0.05(-1.09%) |
Jun 19, 2014 | 4.577 | 4.601 | 4.522 | 4.555 | 49,848,828 | -0.11(-2.31%) |
Jun 18, 2014 | 4.656 | 4.684 | 4.613 | 4.663 | 22,638,824 | -0.00(-0.10%) |
Jun 17, 2014 | 4.641 | 4.687 | 4.617 | 4.667 | 16,552,944 | +0.03(+0.67%) |
Jun 16, 2014 | 4.629 | 4.667 | 4.596 | 4.637 | 20,857,862 | -0.01(-0.31%) |
Jun 13, 2014 | 4.694 | 4.696 | 4.606 | 4.651 | 23,932,440 | +0.00(+0.10%) |
Jun 12, 2014 | 4.617 | 4.667 | 4.577 | 4.646 | 35,387,268 | +0.03(+0.62%) |
Jun 11, 2014 | 4.541 | 4.628 | 4.541 | 4.617 | 27,932,078 | +0.06(+1.31%) |
Jun 10, 2014 | 4.518 | 4.579 | 4.498 | 4.558 | 22,835,836 | +0.03(+0.63%) |
Jun 06, 2014 | 4.534 | 4.569 | 4.518 | 4.529 | 16,916,026 | +0.02(+0.37%) |
Jun 05, 2014 | 4.501 | 4.527 | 4.475 | 4.513 | 19,795,810 | +0.02(+0.42%) |
Jun 04, 2014 | 4.477 | 4.527 | 4.475 | 4.494 | 16,900,780 | +0.00(+0.11%) |
Jun 03, 2014 | 4.518 | 4.522 | 4.429 | 4.489 | 25,455,294 | -0.02(-0.42%) |
Jun 02, 2014 | 4.537 | 4.565 | 4.470 | 4.508 | 19,051,900 | -0.01(-0.32%) |
May 30, 2014 | 4.510 | 4.534 | 4.487 | 4.522 | 25,115,692 | +0.01(+0.26%) |
May 29, 2014 | 4.515 | 4.553 | 4.501 | 4.510 | 18,043,602 | -0.01(-0.16%) |
May 28, 2014 | 4.496 | 4.546 | 4.453 | 4.518 | 23,597,592 | +0.04(+0.85%) |
May 27, 2014 | 4.427 | 4.479 | 4.413 | 4.479 | 22,016,486 | +0.08(+1.78%) |
May 23, 2014 | 4.384 | 4.401 | 4.401 | 4.401 | 19,185,340 | +0.04(+0.89%) |
May 22, 2014 | 4.332 | 4.384 | 4.332 | 4.362 | 9,693,168 | +0.02(+0.48%) |
May 21, 2014 | 4.358 | 4.395 | 4.314 | 4.341 | 22,736,398 | +0.00(+0.00%) |
May 20, 2014 | 4.394 | 4.406 | 4.320 | 4.341 | 26,841,402 | -0.05(-1.17%) |
May 19, 2014 | 4.300 | 4.416 | 4.281 | 4.393 | 37,991,644 | +0.14(+3.23%) |
May 16, 2014 | 4.231 | 4.286 | 4.231 | 4.255 | 29,963,040 | -0.01(-0.22%) |
May 15, 2014 | 4.279 | 4.303 | 4.222 | 4.265 | 34,348,788 | -0.02(-0.55%) |
May 14, 2014 | 4.333 | 4.350 | 4.286 | 4.288 | 22,604,594 | -0.04(-0.98%) |
May 13, 2014 | 4.343 | 4.414 | 4.317 | 4.331 | 23,324,742 | -0.07(-1.61%) |
May 12, 2014 | 4.286 | 4.412 | 4.284 | 4.402 | 31,611,526 | +0.13(+2.94%) |
May 09, 2014 | 4.250 | 4.291 | 4.196 | 4.276 | 56,930,788 | -0.11(-2.43%) |
May 08, 2014 | 4.312 | 4.452 | 4.291 | 4.383 | 45,563,600 | +0.05(+1.23%) |
May 07, 2014 | 4.324 | 4.364 | 4.281 | 4.330 | 31,005,070 | +0.01(+0.14%) |
May 06, 2014 | 4.457 | 4.494 | 4.312 | 4.324 | 43,624,788 | -0.09(-2.04%) |
May 05, 2014 | 4.362 | 4.447 | 4.357 | 4.414 | 25,245,198 | +0.05(+1.09%) |
May 02, 2014 | 4.421 | 4.421 | 4.340 | 4.367 | 16,500,569 | -0.03(-0.75%) |