Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 4.230 | 4.259 | 4.186 | 4.216 | 15,762,876 | -0.01(-0.17%) |
Mar 30, 2015 | 4.157 | 4.242 | 4.142 | 4.223 | 13,201,191 | +0.08(+1.94%) |
Mar 27, 2015 | 4.131 | 4.179 | 4.098 | 4.142 | 11,275,534 | -0.01(-0.18%) |
Mar 26, 2015 | 4.223 | 4.230 | 4.128 | 4.150 | 22,665,090 | -0.08(-1.90%) |
Mar 25, 2015 | 4.391 | 4.398 | 4.216 | 4.230 | 15,857,714 | -0.12(-2.69%) |
Mar 24, 2015 | 4.420 | 4.420 | 4.318 | 4.347 | 12,801,995 | -0.03(-0.67%) |
Mar 23, 2015 | 4.267 | 4.398 | 4.259 | 4.377 | 24,690,790 | +0.12(+2.75%) |
Mar 20, 2015 | 4.208 | 4.303 | 4.186 | 4.259 | 15,473,422 | +0.15(+3.56%) |
Mar 19, 2015 | 4.164 | 4.183 | 4.091 | 4.113 | 14,078,133 | -0.10(-2.26%) |
Mar 18, 2015 | 4.120 | 4.267 | 4.084 | 4.208 | 16,998,466 | +0.08(+1.95%) |
Mar 17, 2015 | 4.062 | 4.150 | 4.055 | 4.128 | 14,724,304 | +0.04(+1.08%) |
Mar 16, 2015 | 4.157 | 4.179 | 4.084 | 4.084 | 10,979,119 | +0.01(+0.18%) |
Mar 13, 2015 | 4.069 | 4.120 | 4.033 | 4.076 | 13,055,227 | -0.11(-2.62%) |
Mar 12, 2015 | 4.274 | 4.303 | 4.142 | 4.186 | 17,204,494 | -0.07(-1.55%) |
Mar 11, 2015 | 4.142 | 4.259 | 4.139 | 4.252 | 14,751,013 | +0.06(+1.40%) |
Mar 10, 2015 | 4.267 | 4.303 | 4.194 | 4.194 | 18,530,332 | -0.09(-2.05%) |
Mar 09, 2015 | 4.303 | 4.333 | 4.267 | 4.281 | 15,838,750 | -0.10(-2.17%) |
Mar 06, 2015 | 4.391 | 4.428 | 4.347 | 4.377 | 13,206,673 | -0.12(-2.61%) |
Mar 05, 2015 | 4.501 | 4.545 | 4.435 | 4.494 | 20,940,664 | -0.01(-0.32%) |
Mar 04, 2015 | 4.501 | 4.552 | 4.406 | 4.508 | 22,080,692 | -0.11(-2.38%) |
Mar 03, 2015 | 4.567 | 4.684 | 4.567 | 4.618 | 15,567,603 | +0.01(+0.16%) |
Mar 02, 2015 | 4.655 | 4.669 | 4.581 | 4.611 | 12,132,668 | -0.11(-2.33%) |
Feb 27, 2015 | 4.699 | 4.838 | 4.699 | 4.721 | 22,495,076 | +0.06(+1.26%) |
Feb 26, 2015 | 4.633 | 4.684 | 4.603 | 4.662 | 17,176,598 | +0.00(+0.00%) |
Feb 25, 2015 | 4.691 | 4.706 | 4.625 | 4.662 | 13,493,592 | -0.11(-2.30%) |
Feb 24, 2015 | 4.713 | 4.819 | 4.662 | 4.772 | 14,476,432 | +0.06(+1.24%) |
Feb 23, 2015 | 4.706 | 4.721 | 4.647 | 4.713 | 22,519,878 | +0.06(+1.26%) |
Feb 20, 2015 | 4.625 | 4.669 | 4.589 | 4.655 | 10,369,237 | -0.01(-0.16%) |
Feb 19, 2015 | 4.684 | 4.706 | 4.640 | 4.662 | 5,911,304 | -0.04(-0.93%) |
Feb 18, 2015 | 4.713 | 4.735 | 4.662 | 4.706 | 6,836,457 | +0.01(+0.31%) |
Feb 17, 2015 | 4.669 | 4.713 | 4.611 | 4.691 | 8,005,372 | +0.03(+0.63%) |
Feb 13, 2015 | 4.669 | 4.662 | 4.662 | 4.662 | 7,981,418 | -0.05(-1.09%) |
Feb 12, 2015 | 4.669 | 4.721 | 4.636 | 4.713 | 15,068,231 | +0.11(+2.38%) |
Feb 11, 2015 | 4.574 | 4.625 | 4.512 | 4.603 | 14,913,279 | -0.09(-1.87%) |
Feb 10, 2015 | 4.669 | 4.699 | 4.625 | 4.691 | 14,166,166 | -0.09(-1.84%) |
Feb 09, 2015 | 4.677 | 4.816 | 4.677 | 4.779 | 17,282,104 | +0.07(+1.56%) |
Feb 06, 2015 | 4.625 | 4.735 | 4.618 | 4.706 | 19,145,050 | -0.07(-1.53%) |
Feb 05, 2015 | 4.633 | 4.779 | 4.596 | 4.779 | 19,122,074 | +0.12(+2.51%) |
Feb 04, 2015 | 4.633 | 4.721 | 4.618 | 4.662 | 20,940,042 | -0.10(-2.15%) |
Feb 03, 2015 | 4.779 | 4.816 | 4.742 | 4.764 | 18,364,590 | +0.01(+0.15%) |
Feb 02, 2015 | 4.742 | 4.779 | 4.669 | 4.757 | 14,379,705 | -0.06(-1.22%) |
Jan 30, 2015 | 4.816 | 4.874 | 4.779 | 4.816 | 17,901,110 | -0.17(-3.38%) |
Jan 29, 2015 | 4.852 | 4.999 | 4.852 | 4.984 | 33,717,268 | +0.18(+3.65%) |
Jan 28, 2015 | 4.823 | 4.882 | 4.764 | 4.808 | 14,742,909 | -0.02(-0.45%) |
Jan 27, 2015 | 4.779 | 4.838 | 4.779 | 4.830 | 15,558,343 | +0.00(+0.00%) |
Jan 26, 2015 | 4.801 | 4.830 | 4.779 | 4.830 | 9,316,216 | -0.01(-0.30%) |
Jan 23, 2015 | 4.845 | 4.874 | 4.802 | 4.845 | 11,579,314 | -0.09(-1.78%) |
Jan 22, 2015 | 4.911 | 4.977 | 4.838 | 4.933 | 16,593,388 | +0.12(+2.43%) |
Jan 21, 2015 | 4.772 | 4.845 | 4.750 | 4.816 | 14,895,855 | +0.07(+1.39%) |
Jan 20, 2015 | 4.677 | 4.757 | 4.669 | 4.750 | 15,363,718 | -0.03(-0.61%) |
Jan 16, 2015 | 4.721 | 4.779 | 4.713 | 4.779 | 11,151,106 | +0.12(+2.67%) |
Jan 15, 2015 | 4.691 | 4.721 | 4.640 | 4.655 | 18,734,420 | -0.04(-0.78%) |
Jan 14, 2015 | 4.640 | 4.706 | 4.640 | 4.691 | 15,272,137 | +0.03(+0.63%) |
Jan 13, 2015 | 4.662 | 4.735 | 4.603 | 4.662 | 18,973,350 | +0.04(+0.79%) |
Jan 12, 2015 | 4.567 | 4.640 | 4.552 | 4.625 | 12,948,070 | +0.03(+0.64%) |
Jan 09, 2015 | 4.567 | 4.633 | 4.552 | 4.596 | 20,092,352 | +0.07(+1.45%) |
Jan 08, 2015 | 4.479 | 4.559 | 4.464 | 4.530 | 14,746,200 | +0.02(+0.49%) |
Jan 07, 2015 | 4.479 | 4.545 | 4.442 | 4.508 | 32,010,852 | +0.07(+1.65%) |
Jan 06, 2015 | 4.281 | 4.457 | 4.274 | 4.435 | 30,732,702 | +0.16(+3.77%) |
Jan 05, 2015 | 4.216 | 4.281 | 4.172 | 4.274 | 23,970,162 | -0.08(-1.85%) |
Jan 02, 2015 | 4.464 | 4.472 | 4.289 | 4.355 | 27,973,142 | -0.20(-4.34%) |
Dec 31, 2014 | 4.530 | 4.552 | 4.552 | 4.552 | 13,946,885 | +0.02(+0.48%) |
Dec 30, 2014 | 4.494 | 4.574 | 4.490 | 4.530 | 18,294,654 | +0.02(+0.49%) |
Dec 29, 2014 | 4.435 | 4.508 | 4.435 | 4.508 | 16,207,088 | +0.09(+1.99%) |
Dec 26, 2014 | 4.442 | 4.501 | 4.420 | 4.420 | 7,229,870 | -0.04(-0.82%) |
Dec 24, 2014 | 4.472 | 4.457 | 4.457 | 4.457 | 4,414,901 | +0.01(+0.33%) |
Dec 23, 2014 | 4.450 | 4.464 | 4.369 | 4.442 | 10,043,481 | -0.01(-0.16%) |
Dec 22, 2014 | 4.406 | 4.494 | 4.406 | 4.450 | 14,297,191 | +0.05(+1.16%) |
Dec 19, 2014 | 4.391 | 4.431 | 4.347 | 4.398 | 26,914,776 | +0.01(+0.17%) |
Dec 18, 2014 | 4.362 | 4.428 | 4.333 | 4.391 | 25,388,370 | +0.12(+2.74%) |
Dec 17, 2014 | 4.172 | 4.384 | 4.157 | 4.274 | 26,822,898 | +0.12(+2.82%) |
Dec 16, 2014 | 4.091 | 4.281 | 4.069 | 4.157 | 24,228,130 | -0.05(-1.22%) |
Dec 15, 2014 | 4.311 | 4.311 | 4.084 | 4.208 | 21,641,324 | -0.08(-1.88%) |
Dec 12, 2014 | 4.333 | 4.347 | 4.252 | 4.289 | 14,857,749 | -0.09(-2.01%) |
Dec 11, 2014 | 4.355 | 4.428 | 4.325 | 4.377 | 17,452,038 | -0.04(-0.83%) |
Dec 10, 2014 | 4.420 | 4.450 | 4.369 | 4.413 | 17,018,420 | -0.01(-0.17%) |
Dec 09, 2014 | 4.384 | 4.450 | 4.325 | 4.420 | 28,038,424 | +0.04(+0.83%) |
Dec 08, 2014 | 4.472 | 4.486 | 4.384 | 4.384 | 23,953,430 | -0.10(-2.28%) |
Dec 05, 2014 | 4.450 | 4.538 | 4.435 | 4.486 | 13,020,193 | +0.06(+1.32%) |
Dec 04, 2014 | 4.450 | 4.464 | 4.384 | 4.428 | 21,115,236 | -0.07(-1.47%) |
Dec 03, 2014 | 4.567 | 4.574 | 4.479 | 4.494 | 23,583,926 | +0.03(+0.66%) |
Dec 02, 2014 | 4.538 | 4.559 | 4.442 | 4.464 | 22,697,934 | -0.10(-2.09%) |
Dec 01, 2014 | 4.662 | 4.684 | 4.530 | 4.559 | 26,995,978 | -0.23(-4.89%) |
Nov 28, 2014 | 4.801 | 4.816 | 4.750 | 4.794 | 10,186,915 | -0.06(-1.21%) |
Nov 26, 2014 | 4.852 | 4.852 | 4.852 | 4.852 | 9,709,339 | +0.04(+0.76%) |
Nov 25, 2014 | 4.925 | 4.925 | 4.816 | 4.816 | 13,565,668 | -0.04(-0.75%) |
Nov 24, 2014 | 4.962 | 4.977 | 4.823 | 4.852 | 22,151,544 | -0.09(-1.78%) |
Nov 21, 2014 | 4.823 | 5.021 | 4.794 | 4.940 | 31,100,168 | +0.28(+5.97%) |
Nov 20, 2014 | 4.721 | 4.830 | 4.618 | 4.662 | 16,727,170 | -0.04(-0.93%) |
Nov 19, 2014 | 4.677 | 4.728 | 4.581 | 4.706 | 18,939,928 | +0.15(+3.38%) |
Nov 18, 2014 | 4.538 | 4.585 | 4.501 | 4.552 | 13,291,954 | +0.06(+1.30%) |
Nov 17, 2014 | 4.530 | 4.543 | 4.450 | 4.494 | 15,761,468 | +0.02(+0.49%) |
Nov 14, 2014 | 4.479 | 4.508 | 4.435 | 4.472 | 17,077,406 | -0.10(-2.08%) |
Nov 13, 2014 | 4.691 | 4.721 | 4.512 | 4.567 | 27,059,498 | -0.14(-2.95%) |
Nov 12, 2014 | 4.611 | 4.764 | 4.603 | 4.706 | 46,706,716 | +0.11(+2.39%) |
Nov 11, 2014 | 4.567 | 4.596 | 4.523 | 4.596 | 11,815,306 | -0.08(-1.72%) |
Nov 10, 2014 | 4.750 | 4.764 | 4.662 | 4.677 | 8,224,225 | -0.02(-0.47%) |
Nov 07, 2014 | 4.684 | 4.757 | 4.655 | 4.699 | 17,307,266 | +0.06(+1.26%) |
Nov 06, 2014 | 4.691 | 4.721 | 4.625 | 4.640 | 26,427,250 | -0.15(-3.21%) |
Nov 05, 2014 | 4.735 | 4.823 | 4.706 | 4.794 | 30,445,982 | +0.00(+0.00%) |
Nov 04, 2014 | 4.706 | 4.801 | 4.655 | 4.794 | 27,830,916 | +0.07(+1.55%) |
Nov 03, 2014 | 4.750 | 4.786 | 4.669 | 4.721 | 27,940,106 | -0.17(-3.44%) |
Oct 31, 2014 | 4.655 | 4.889 | 4.655 | 4.889 | 30,532,676 | +0.11(+2.30%) |
Oct 30, 2014 | 4.728 | 4.801 | 4.713 | 4.779 | 20,046,894 | +0.07(+1.40%) |
Oct 29, 2014 | 4.735 | 4.757 | 4.603 | 4.713 | 21,187,502 | +0.10(+2.06%) |
Oct 28, 2014 | 4.552 | 4.677 | 4.538 | 4.618 | 15,769,352 | +0.07(+1.61%) |
Oct 27, 2014 | 4.435 | 4.556 | 4.669 | 4.545 | 44,919,512 | -0.12(-2.66%) |
Oct 24, 2014 | 4.508 | 4.728 | 4.494 | 4.669 | 33,449,562 | +0.22(+4.93%) |
Oct 23, 2014 | 4.464 | 4.494 | 4.347 | 4.450 | 32,353,580 | -0.14(-3.03%) |
Oct 22, 2014 | 4.633 | 4.699 | 4.534 | 4.589 | 16,845,534 | -0.04(-0.79%) |
Oct 21, 2014 | 4.574 | 4.742 | 4.545 | 4.625 | 27,973,822 | -0.12(-2.62%) |
Oct 20, 2014 | 4.757 | 4.786 | 4.684 | 4.750 | 16,073,450 | -0.12(-2.41%) |
Oct 17, 2014 | 4.677 | 4.889 | 4.647 | 4.867 | 22,186,736 | +0.24(+5.22%) |
Oct 16, 2014 | 4.596 | 4.728 | 4.574 | 4.625 | 25,027,984 | -0.11(-2.32%) |
Oct 15, 2014 | 4.801 | 4.801 | 4.640 | 4.735 | 25,327,846 | -0.19(-3.86%) |
Oct 14, 2014 | 4.889 | 4.969 | 4.852 | 4.925 | 17,704,108 | +0.04(+0.75%) |
Oct 13, 2014 | 4.918 | 5.006 | 4.852 | 4.889 | 24,332,352 | +0.14(+2.93%) |
Oct 10, 2014 | 4.903 | 4.911 | 4.750 | 4.750 | 14,228,152 | -0.15(-3.13%) |
Oct 09, 2014 | 4.962 | 5.006 | 4.889 | 4.903 | 13,190,035 | -0.05(-1.03%) |
Oct 08, 2014 | 5.072 | 5.086 | 4.882 | 4.955 | 27,300,048 | -0.06(-1.17%) |
Oct 07, 2014 | 5.064 | 5.094 | 4.984 | 5.013 | 29,681,490 | +0.02(+0.44%) |
Oct 06, 2014 | 5.072 | 5.101 | 4.955 | 4.991 | 47,474,376 | +0.19(+3.96%) |
Oct 03, 2014 | 4.618 | 4.830 | 4.618 | 4.801 | 37,417,452 | +0.10(+2.18%) |
Oct 02, 2014 | 4.581 | 4.702 | 4.523 | 4.699 | 26,448,356 | +0.09(+1.90%) |
Oct 01, 2014 | 4.750 | 4.772 | 4.549 | 4.611 | 40,618,840 | -0.18(-3.82%) |
Sep 30, 2014 | 4.779 | 4.852 | 4.757 | 4.794 | 23,107,596 | -0.01(-0.30%) |
Sep 29, 2014 | 4.735 | 4.830 | 4.706 | 4.808 | 37,232,344 | -0.16(-3.24%) |
Sep 26, 2014 | 4.925 | 5.006 | 4.882 | 4.969 | 13,480,777 | +0.01(+0.30%) |
Sep 25, 2014 | 4.984 | 5.006 | 4.900 | 4.955 | 17,652,256 | -0.08(-1.60%) |
Sep 24, 2014 | 4.933 | 5.064 | 4.889 | 5.035 | 16,489,420 | +0.07(+1.47%) |
Sep 23, 2014 | 4.977 | 5.021 | 4.903 | 4.962 | 17,564,128 | -0.06(-1.17%) |
Sep 22, 2014 | 4.962 | 5.043 | 4.940 | 5.021 | 20,743,228 | -0.04(-0.72%) |
Sep 19, 2014 | 5.028 | 5.086 | 4.973 | 5.057 | 39,040,980 | +0.07(+1.32%) |
Sep 18, 2014 | 4.911 | 5.072 | 4.911 | 4.991 | 37,498,948 | +0.04(+0.74%) |
Sep 17, 2014 | 5.086 | 5.116 | 4.925 | 4.955 | 21,961,078 | -0.14(-2.73%) |
Sep 16, 2014 | 5.013 | 5.189 | 4.984 | 5.094 | 21,775,226 | +0.12(+2.35%) |
Sep 15, 2014 | 4.867 | 4.991 | 4.867 | 4.977 | 14,165,501 | +0.12(+2.41%) |
Sep 12, 2014 | 4.918 | 4.991 | 4.827 | 4.860 | 36,103,492 | -0.19(-3.77%) |
Sep 11, 2014 | 5.050 | 5.138 | 5.035 | 5.050 | 19,206,874 | +0.00(+0.00%) |
Sep 10, 2014 | 4.991 | 5.057 | 4.955 | 5.050 | 19,085,830 | +0.05(+1.02%) |
Sep 09, 2014 | 5.013 | 5.043 | 4.977 | 4.999 | 20,280,612 | -0.09(-1.73%) |
Sep 08, 2014 | 5.218 | 5.233 | 5.064 | 5.086 | 27,352,902 | -0.12(-2.39%) |
Sep 05, 2014 | 5.299 | 5.299 | 5.189 | 5.211 | 7,447,369 | -0.09(-1.66%) |
Sep 04, 2014 | 5.262 | 5.310 | 5.255 | 5.299 | 13,498,390 | +0.01(+0.28%) |
Sep 03, 2014 | 5.277 | 5.299 | 5.204 | 5.284 | 14,768,155 | +0.10(+1.98%) |
Sep 02, 2014 | 5.130 | 5.196 | 5.130 | 5.182 | 21,853,618 | -0.15(-2.88%) |
Aug 29, 2014 | 5.321 | 5.335 | 5.335 | 5.335 | 9,582,130 | +0.02(+0.41%) |
Aug 28, 2014 | 5.328 | 5.372 | 5.255 | 5.313 | 11,351,241 | -0.05(-0.95%) |
Aug 27, 2014 | 5.328 | 5.394 | 5.291 | 5.365 | 14,738,943 | +0.07(+1.24%) |
Aug 26, 2014 | 5.343 | 5.350 | 5.255 | 5.299 | 9,244,802 | +0.00(+0.00%) |
Aug 25, 2014 | 5.240 | 5.306 | 5.218 | 5.299 | 9,275,092 | +0.12(+2.40%) |
Aug 22, 2014 | 5.204 | 5.204 | 5.138 | 5.174 | 9,782,781 | -0.05(-0.98%) |
Aug 21, 2014 | 5.269 | 5.269 | 5.189 | 5.226 | 11,093,697 | -0.06(-1.11%) |
Aug 20, 2014 | 5.262 | 5.299 | 5.226 | 5.284 | 10,150,792 | +0.02(+0.42%) |
Aug 19, 2014 | 5.174 | 5.284 | 5.174 | 5.262 | 14,400,936 | +0.07(+1.27%) |
Aug 18, 2014 | 5.138 | 5.204 | 5.108 | 5.196 | 19,016,236 | +0.09(+1.72%) |
Aug 15, 2014 | 5.079 | 5.116 | 4.988 | 5.108 | 13,168,118 | +0.07(+1.31%) |
Aug 14, 2014 | 4.999 | 5.043 | 4.991 | 5.043 | 7,066,018 | +0.05(+1.03%) |
Aug 13, 2014 | 5.101 | 5.116 | 4.911 | 4.991 | 22,694,176 | -0.08(-1.59%) |
Aug 12, 2014 | 5.043 | 5.090 | 5.013 | 5.072 | 12,871,788 | -0.01(-0.14%) |
Aug 11, 2014 | 5.035 | 5.097 | 5.013 | 5.079 | 18,515,662 | +0.09(+1.76%) |
Aug 08, 2014 | 4.903 | 4.984 | 4.896 | 4.991 | 30,696,458 | +0.07(+1.34%) |
Aug 07, 2014 | 4.977 | 5.013 | 4.918 | 4.925 | 16,257,185 | -0.02(-0.44%) |
Aug 06, 2014 | 4.882 | 4.991 | 4.794 | 4.947 | 41,406,136 | +0.07(+1.35%) |
Aug 05, 2014 | 4.984 | 5.017 | 4.860 | 4.882 | 39,707,732 | -0.15(-3.05%) |
Aug 04, 2014 | 5.064 | 5.079 | 4.962 | 5.035 | 28,228,866 | -0.01(-0.29%) |
Aug 01, 2014 | 5.043 | 5.086 | 4.999 | 5.050 | 19,146,440 | +0.01(+0.15%) |
Jul 31, 2014 | 5.152 | 5.160 | 5.021 | 5.043 | 36,614,052 | -0.28(-5.23%) |
Jul 30, 2014 | 5.357 | 5.372 | 5.284 | 5.321 | 19,376,600 | -0.04(-0.68%) |
Jul 29, 2014 | 5.343 | 5.430 | 5.306 | 5.357 | 15,669,308 | -0.07(-1.21%) |
Jul 28, 2014 | 5.430 | 5.460 | 5.394 | 5.423 | 11,918,610 | -0.01(-0.27%) |
Jul 25, 2014 | 5.452 | 5.489 | 5.416 | 5.438 | 22,827,626 | -0.06(-1.07%) |
Jul 24, 2014 | 5.452 | 5.504 | 5.416 | 5.496 | 14,262,832 | +0.08(+1.49%) |
Jul 23, 2014 | 5.445 | 5.467 | 5.379 | 5.416 | 18,848,896 | -0.06(-1.07%) |
Jul 22, 2014 | 5.489 | 5.507 | 5.438 | 5.474 | 10,893,617 | -0.04(-0.66%) |
Jul 21, 2014 | 5.423 | 5.533 | 5.394 | 5.511 | 18,821,922 | +0.12(+2.17%) |
Jul 18, 2014 | 5.306 | 5.430 | 5.277 | 5.394 | 20,602,376 | +0.18(+3.37%) |
Jul 17, 2014 | 5.240 | 5.302 | 5.182 | 5.218 | 15,296,017 | -0.04(-0.70%) |
Jul 16, 2014 | 5.174 | 5.262 | 5.160 | 5.255 | 33,357,354 | +0.12(+2.28%) |
Jul 15, 2014 | 5.123 | 5.138 | 5.064 | 5.138 | 33,459,332 | +0.00(+0.00%) |
Jul 14, 2014 | 5.152 | 5.152 | 5.086 | 5.138 | 22,852,710 | +0.00(+0.00%) |
Jul 11, 2014 | 5.116 | 5.160 | 5.101 | 5.138 | 13,199,250 | -0.01(-0.14%) |
Jul 10, 2014 | 5.204 | 5.218 | 5.116 | 5.145 | 20,943,052 | -0.07(-1.26%) |
Jul 09, 2014 | 5.233 | 5.284 | 5.160 | 5.211 | 23,636,324 | -0.02(-0.42%) |
Jul 08, 2014 | 5.277 | 5.284 | 5.218 | 5.233 | 5,583,709 | -0.02(-0.42%) |
Jul 07, 2014 | 5.299 | 5.306 | 5.233 | 5.255 | 7,854,840 | -0.01(-0.14%) |
Jul 03, 2014 | 5.174 | 5.262 | 5.262 | 5.262 | 5,144,273 | +0.04(+0.70%) |
Jul 02, 2014 | 5.240 | 5.262 | 5.196 | 5.226 | 20,511,692 | -0.03(-0.56%) |
Jul 01, 2014 | 5.189 | 5.262 | 5.182 | 5.255 | 9,501,192 | +0.10(+1.99%) |
Jun 30, 2014 | 5.152 | 5.160 | 5.116 | 5.152 | 9,665,704 | +0.01(+0.28%) |
Jun 27, 2014 | 5.174 | 5.196 | 5.116 | 5.138 | 10,177,908 | -0.05(-0.99%) |
Jun 26, 2014 | 5.123 | 5.196 | 5.116 | 5.189 | 9,868,256 | +0.04(+0.85%) |
Jun 25, 2014 | 5.182 | 5.204 | 5.119 | 5.145 | 31,265,308 | +0.02(+0.43%) |
Jun 24, 2014 | 5.116 | 5.145 | 5.101 | 5.123 | 27,021,580 | -0.03(-0.57%) |
Jun 23, 2014 | 5.233 | 5.233 | 5.130 | 5.152 | 7,832,019 | -0.07(-1.26%) |
Jun 20, 2014 | 5.182 | 5.226 | 5.160 | 5.218 | 10,584,844 | +0.02(+0.42%) |
Jun 19, 2014 | 5.196 | 5.204 | 5.130 | 5.196 | 14,563,324 | +0.01(+0.14%) |
Jun 18, 2014 | 5.079 | 5.196 | 5.057 | 5.189 | 13,756,872 | +0.11(+2.16%) |
Jun 17, 2014 | 5.057 | 5.079 | 4.984 | 5.079 | 11,253,955 | -0.04(-0.86%) |
Jun 16, 2014 | 5.204 | 5.226 | 5.101 | 5.123 | 18,318,806 | -0.07(-1.27%) |
Jun 13, 2014 | 5.262 | 5.262 | 5.160 | 5.189 | 9,089,924 | -0.04(-0.70%) |
Jun 12, 2014 | 5.262 | 5.321 | 5.215 | 5.226 | 4,619,598 | +0.00(+0.00%) |
Jun 11, 2014 | 5.335 | 5.357 | 5.211 | 5.226 | 11,902,891 | -0.08(-1.52%) |
Jun 10, 2014 | 5.284 | 5.354 | 5.277 | 5.306 | 10,612,937 | +0.05(+0.97%) |
Jun 06, 2014 | 5.262 | 5.299 | 5.236 | 5.255 | 10,068,699 | +0.11(+2.13%) |
Jun 05, 2014 | 5.196 | 5.240 | 5.130 | 5.145 | 10,836,528 | +0.01(+0.14%) |
Jun 04, 2014 | 5.226 | 5.233 | 5.123 | 5.138 | 6,920,198 | -0.08(-1.54%) |
Jun 03, 2014 | 5.226 | 5.269 | 5.196 | 5.218 | 12,917,333 | +0.03(+0.56%) |
Jun 02, 2014 | 5.167 | 5.226 | 5.152 | 5.189 | 12,708,175 | +0.04(+0.71%) |
May 30, 2014 | 5.247 | 5.269 | 5.152 | 5.152 | 17,405,876 | -0.12(-2.22%) |
May 29, 2014 | 5.277 | 5.306 | 5.255 | 5.269 | 8,247,505 | +0.02(+0.42%) |
May 28, 2014 | 5.226 | 5.284 | 5.193 | 5.247 | 9,475,853 | +0.04(+0.84%) |
May 27, 2014 | 5.408 | 5.430 | 5.204 | 5.204 | 31,112,986 | -0.21(-3.92%) |
May 23, 2014 | 5.452 | 5.416 | 5.416 | 5.416 | 4,819,212 | -0.07(-1.33%) |
May 22, 2014 | 5.482 | 5.496 | 5.456 | 5.489 | 4,501,257 | +0.07(+1.21%) |
May 21, 2014 | 5.372 | 5.452 | 5.357 | 5.423 | 7,261,416 | +0.07(+1.37%) |
May 20, 2014 | 5.394 | 5.496 | 5.343 | 5.350 | 9,758,814 | -0.10(-1.75%) |
May 19, 2014 | 5.379 | 5.445 | 5.365 | 5.445 | 6,914,760 | +0.03(+0.54%) |
May 16, 2014 | 5.460 | 5.467 | 5.372 | 5.416 | 11,429,555 | +0.01(+0.27%) |
May 15, 2014 | 5.460 | 5.474 | 5.365 | 5.401 | 6,267,804 | -0.07(-1.34%) |
May 14, 2014 | 5.482 | 5.511 | 5.445 | 5.474 | 10,734,778 | +0.03(+0.54%) |
May 13, 2014 | 5.474 | 5.610 | 5.423 | 5.445 | 21,299,468 | -0.04(-0.67%) |
May 12, 2014 | 5.452 | 5.489 | 5.445 | 5.482 | 11,054,434 | +0.07(+1.35%) |
May 09, 2014 | 5.350 | 5.438 | 5.306 | 5.408 | 10,492,197 | +0.04(+0.68%) |
May 08, 2014 | 5.379 | 5.430 | 5.335 | 5.372 | 14,026,901 | +0.04(+0.82%) |
May 07, 2014 | 5.379 | 5.401 | 5.277 | 5.328 | 16,908,942 | -0.10(-1.75%) |
May 06, 2014 | 5.343 | 5.474 | 5.321 | 5.423 | 17,947,572 | +0.07(+1.23%) |
May 05, 2014 | 5.269 | 5.383 | 5.262 | 5.357 | 15,742,531 | +0.06(+1.10%) |
May 02, 2014 | 5.269 | 5.361 | 5.218 | 5.299 | 37,234,480 | +0.07(+1.26%) |
May 01, 2014 | 5.350 | 5.350 | 5.189 | 5.233 | 14,766,561 | -0.07(-1.38%) |
Apr 30, 2014 | 5.372 | 5.387 | 5.247 | 5.306 | 53,831,192 | -0.29(-5.10%) |
Apr 29, 2014 | 5.694 | 5.709 | 5.577 | 5.591 | 14,529,465 | -0.04(-0.78%) |
Apr 28, 2014 | 5.628 | 5.665 | 5.584 | 5.635 | 12,120,611 | +0.02(+0.39%) |
Apr 25, 2014 | 5.687 | 5.694 | 5.562 | 5.613 | 13,097,010 | -0.10(-1.79%) |
Apr 24, 2014 | 5.774 | 5.774 | 5.628 | 5.716 | 13,555,776 | -0.04(-0.64%) |
Apr 23, 2014 | 5.752 | 5.767 | 5.687 | 5.752 | 12,749,843 | -0.03(-0.51%) |
Apr 22, 2014 | 5.672 | 5.789 | 5.628 | 5.782 | 13,287,371 | +0.07(+1.28%) |
Apr 21, 2014 | 6.345 | 6.345 | 5.635 | 5.709 | 8,387,183 | +0.02(+0.39%) |
Apr 17, 2014 | 5.650 | 5.687 | 5.687 | 5.687 | 12,385,799 | +0.03(+0.52%) |
Apr 16, 2014 | 5.672 | 5.679 | 5.599 | 5.657 | 13,088,928 | +0.02(+0.39%) |
Apr 15, 2014 | 5.665 | 5.679 | 5.511 | 5.635 | 13,843,897 | -0.05(-0.90%) |
Apr 14, 2014 | 5.723 | 5.730 | 5.650 | 5.687 | 11,106,319 | -0.02(-0.38%) |
Apr 11, 2014 | 5.548 | 5.723 | 5.518 | 5.709 | 18,340,718 | +0.12(+2.09%) |
Apr 10, 2014 | 5.562 | 5.650 | 5.526 | 5.591 | 15,278,542 | +0.04(+0.66%) |
Apr 09, 2014 | 5.526 | 5.599 | 5.452 | 5.555 | 12,934,263 | +0.02(+0.40%) |
Apr 08, 2014 | 5.562 | 5.584 | 5.489 | 5.533 | 22,692,174 | +0.01(+0.27%) |
Apr 07, 2014 | 5.526 | 5.555 | 5.467 | 5.518 | 20,139,758 | +0.04(+0.67%) |
Apr 04, 2014 | 5.606 | 5.635 | 5.460 | 5.482 | 24,416,604 | -0.01(-0.13%) |
Apr 03, 2014 | 5.533 | 5.540 | 5.423 | 5.489 | 12,294,687 | -0.06(-1.06%) |
Apr 02, 2014 | 5.496 | 5.584 | 5.489 | 5.548 | 11,190,685 | +0.06(+1.07%) |