Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 1.722 | 1.862 | 1.667 | 1.855 | 97,414,472 | +0.10(+5.68%) |
Aug 28, 2015 | 1.693 | 1.836 | 1.667 | 1.755 | 102,706,080 | +0.09(+5.27%) |
Aug 27, 2015 | 1.556 | 1.693 | 1.551 | 1.667 | 113,224,104 | +0.16(+10.73%) |
Aug 26, 2015 | 1.482 | 1.508 | 1.432 | 1.506 | 78,090,112 | +0.07(+5.14%) |
Aug 25, 2015 | 1.655 | 1.655 | 1.427 | 1.432 | 100,523,848 | -0.14(-8.77%) |
Aug 24, 2015 | 1.451 | 1.672 | 1.442 | 1.570 | 106,481,152 | -0.06(-3.78%) |
Aug 21, 2015 | 1.684 | 1.719 | 1.632 | 1.632 | 91,100,448 | -0.07(-3.92%) |
Aug 20, 2015 | 1.746 | 1.781 | 1.698 | 1.698 | 56,310,944 | -0.05(-2.59%) |
Aug 19, 2015 | 1.845 | 1.855 | 1.715 | 1.743 | 92,786,872 | -0.10(-5.41%) |
Aug 18, 2015 | 1.791 | 1.912 | 1.781 | 1.843 | 66,892,536 | +0.05(+2.51%) |
Aug 17, 2015 | 1.757 | 1.831 | 1.750 | 1.798 | 40,868,128 | +0.02(+1.07%) |
Aug 14, 2015 | 1.781 | 1.817 | 1.727 | 1.779 | 77,840,704 | -0.00(-0.13%) |
Aug 13, 2015 | 1.860 | 1.874 | 1.776 | 1.781 | 75,062,512 | -0.12(-6.48%) |
Aug 12, 2015 | 1.924 | 1.976 | 1.898 | 1.905 | 118,321,816 | -0.05(-2.31%) |
Aug 11, 2015 | 1.947 | 1.997 | 1.911 | 1.950 | 119,208,856 | -0.10(-4.87%) |
Aug 10, 2015 | 1.995 | 2.120 | 1.952 | 2.050 | 68,818,624 | +0.07(+3.73%) |
Aug 07, 2015 | 1.926 | 2.156 | 1.926 | 1.976 | 161,998,880 | +0.03(+1.59%) |
Aug 06, 2015 | 1.698 | 2.004 | 1.665 | 1.945 | 188,862,128 | +0.28(+16.50%) |
Aug 05, 2015 | 1.959 | 1.985 | 1.627 | 1.670 | 238,498,976 | -0.23(-12.12%) |
Aug 04, 2015 | 1.966 | 2.002 | 1.890 | 1.900 | 98,731,360 | -0.04(-1.84%) |
Aug 03, 2015 | 2.033 | 2.054 | 1.919 | 1.936 | 102,368,584 | -0.12(-5.89%) |
Jul 31, 2015 | 2.109 | 2.139 | 2.047 | 2.057 | 66,083,232 | -0.07(-3.46%) |
Jul 30, 2015 | 2.159 | 2.206 | 2.118 | 2.130 | 77,340,312 | -0.04(-1.97%) |
Jul 29, 2015 | 2.118 | 2.223 | 2.095 | 2.173 | 90,751,096 | +0.04(+1.67%) |
Jul 28, 2015 | 2.016 | 2.159 | 1.995 | 2.137 | 133,228,640 | +0.15(+7.53%) |
Jul 27, 2015 | 1.966 | 2.042 | 1.926 | 1.988 | 118,151,120 | +0.02(+1.09%) |
Jul 24, 2015 | 2.066 | 2.077 | 1.947 | 1.966 | 107,537,256 | -0.10(-4.94%) |
Jul 23, 2015 | 2.142 | 2.191 | 1.995 | 2.069 | 166,430,464 | -0.08(-3.76%) |
Jul 22, 2015 | 2.197 | 2.254 | 2.137 | 2.149 | 84,773,016 | -0.06(-2.58%) |
Jul 21, 2015 | 2.391 | 2.408 | 2.196 | 2.206 | 200,877,232 | -0.23(-9.54%) |
Jul 20, 2015 | 2.586 | 2.593 | 2.429 | 2.439 | 57,003,952 | -0.16(-6.12%) |
Jul 17, 2015 | 2.752 | 2.752 | 2.565 | 2.598 | 81,281,432 | -0.15(-5.53%) |
Jul 16, 2015 | 2.707 | 2.776 | 2.648 | 2.750 | 59,079,104 | +0.07(+2.57%) |
Jul 15, 2015 | 2.703 | 2.726 | 2.597 | 2.681 | 55,999,952 | -0.02(-0.79%) |
Jul 14, 2015 | 2.593 | 2.705 | 2.579 | 2.703 | 54,024,328 | +0.11(+4.40%) |
Jul 13, 2015 | 2.679 | 2.688 | 2.579 | 2.589 | 78,213,104 | -0.11(-4.13%) |
Jul 10, 2015 | 2.790 | 2.821 | 2.676 | 2.700 | 74,057,432 | -0.07(-2.65%) |
Jul 09, 2015 | 2.795 | 2.821 | 2.757 | 2.774 | 90,896,616 | +0.09(+3.27%) |
Jul 08, 2015 | 2.665 | 2.733 | 2.574 | 2.686 | 114,620,240 | -0.04(-1.31%) |
Jul 07, 2015 | 2.475 | 2.826 | 2.361 | 2.722 | 177,215,440 | +0.25(+9.98%) |
Jul 06, 2015 | 2.496 | 2.560 | 2.446 | 2.475 | 77,775,720 | -0.08(-3.25%) |
Jul 02, 2015 | 2.539 | 2.558 | 2.558 | 2.558 | 66,987,300 | +0.05(+2.09%) |
Jul 01, 2015 | 2.660 | 2.662 | 2.495 | 2.505 | 92,270,200 | -0.15(-5.55%) |
Jun 30, 2015 | 2.648 | 2.685 | 2.605 | 2.653 | 77,683,496 | +0.03(+1.27%) |
Jun 29, 2015 | 2.681 | 2.712 | 2.598 | 2.619 | 102,678,840 | -0.03(-1.16%) |
Jun 26, 2015 | 2.627 | 2.653 | 2.612 | 2.650 | 91,373,944 | +0.01(+0.45%) |
Jun 25, 2015 | 2.703 | 2.729 | 2.612 | 2.638 | 117,656,616 | -0.10(-3.81%) |
Jun 24, 2015 | 2.788 | 2.832 | 2.743 | 2.743 | 64,602,576 | -0.05(-1.95%) |
Jun 23, 2015 | 2.819 | 2.864 | 2.798 | 2.798 | 70,553,376 | -0.03(-0.93%) |
Jun 22, 2015 | 2.795 | 2.847 | 2.748 | 2.824 | 50,374,416 | +0.02(+0.85%) |
Jun 19, 2015 | 2.817 | 2.838 | 2.743 | 2.800 | 138,302,032 | -0.02(-0.76%) |
Jun 18, 2015 | 2.885 | 2.904 | 2.817 | 2.821 | 100,053,352 | -0.05(-1.74%) |
Jun 17, 2015 | 2.995 | 3.011 | 2.852 | 2.871 | 93,854,192 | -0.10(-3.51%) |
Jun 16, 2015 | 2.895 | 2.980 | 2.876 | 2.976 | 77,376,888 | +0.08(+2.62%) |
Jun 15, 2015 | 2.888 | 2.966 | 2.878 | 2.900 | 89,331,968 | -0.01(-0.33%) |
Jun 12, 2015 | 2.954 | 2.959 | 2.874 | 2.909 | 85,754,408 | -0.06(-2.00%) |
Jun 11, 2015 | 3.064 | 3.075 | 2.957 | 2.969 | 169,761,360 | -0.13(-4.29%) |
Jun 10, 2015 | 3.170 | 3.194 | 3.087 | 3.102 | 103,031,640 | -0.04(-1.21%) |
Jun 09, 2015 | 3.163 | 3.187 | 3.132 | 3.140 | 65,664,084 | +0.01(+0.46%) |
Jun 08, 2015 | 3.123 | 3.149 | 3.068 | 3.125 | 90,990,536 | +0.00(+0.08%) |
Jun 05, 2015 | 3.090 | 3.147 | 3.061 | 3.123 | 110,570,016 | +0.03(+0.84%) |
Jun 04, 2015 | 3.187 | 3.199 | 3.083 | 3.097 | 139,186,432 | -0.12(-3.83%) |
Jun 03, 2015 | 3.308 | 3.320 | 3.192 | 3.220 | 144,056,000 | -0.12(-3.49%) |
Jun 02, 2015 | 3.303 | 3.349 | 3.289 | 3.337 | 86,548,416 | +0.05(+1.37%) |
Jun 01, 2015 | 3.351 | 3.358 | 3.292 | 3.292 | 75,391,208 | -0.06(-1.77%) |
May 29, 2015 | 3.346 | 3.389 | 3.306 | 3.351 | 104,359,480 | +0.01(+0.43%) |
May 28, 2015 | 3.496 | 3.501 | 3.325 | 3.337 | 104,767,656 | -0.17(-4.81%) |
May 27, 2015 | 3.531 | 3.572 | 3.486 | 3.505 | 60,791,940 | -0.04(-1.07%) |
May 26, 2015 | 3.541 | 3.553 | 3.496 | 3.543 | 60,297,744 | -0.03(-0.93%) |
May 22, 2015 | 3.593 | 3.577 | 3.577 | 3.577 | 43,136,712 | -0.06(-1.63%) |
May 21, 2015 | 3.527 | 3.641 | 3.520 | 3.636 | 63,094,880 | +0.13(+3.80%) |
May 20, 2015 | 3.477 | 3.541 | 3.426 | 3.503 | 66,311,680 | +0.04(+1.24%) |
May 19, 2015 | 3.515 | 3.546 | 3.425 | 3.460 | 71,216,200 | -0.08(-2.15%) |
May 18, 2015 | 3.527 | 3.543 | 3.455 | 3.536 | 65,979,000 | -0.03(-0.73%) |
May 15, 2015 | 3.562 | 3.572 | 3.464 | 3.562 | 91,236,592 | -0.02(-0.60%) |
May 14, 2015 | 3.629 | 3.698 | 3.569 | 3.584 | 87,101,392 | -0.03(-0.92%) |
May 13, 2015 | 3.707 | 3.719 | 3.588 | 3.617 | 81,091,096 | -0.05(-1.42%) |
May 12, 2015 | 3.634 | 3.742 | 3.610 | 3.669 | 84,165,248 | +0.06(+1.78%) |
May 11, 2015 | 3.631 | 3.657 | 3.562 | 3.605 | 77,580,040 | -0.02(-0.65%) |
May 08, 2015 | 3.496 | 3.631 | 3.410 | 3.629 | 119,412,040 | +0.19(+5.38%) |
May 07, 2015 | 3.467 | 3.470 | 3.363 | 3.444 | 125,864,240 | -0.05(-1.49%) |
May 06, 2015 | 3.890 | 3.926 | 3.463 | 3.496 | 204,201,120 | -0.27(-7.19%) |
May 05, 2015 | 3.961 | 3.966 | 3.757 | 3.767 | 111,674,200 | -0.13(-3.23%) |
May 04, 2015 | 3.938 | 4.033 | 3.831 | 3.892 | 110,278,240 | -0.04(-0.91%) |
May 01, 2015 | 3.750 | 3.979 | 3.688 | 3.928 | 161,312,464 | +0.18(+4.88%) |
Apr 30, 2015 | 3.603 | 3.759 | 3.503 | 3.745 | 147,574,000 | +0.16(+4.44%) |
Apr 29, 2015 | 3.453 | 3.588 | 3.432 | 3.586 | 95,661,160 | +0.13(+3.78%) |
Apr 28, 2015 | 3.427 | 3.479 | 3.415 | 3.455 | 70,536,904 | +0.04(+1.11%) |
Apr 27, 2015 | 3.463 | 3.489 | 3.406 | 3.417 | 59,277,356 | -0.04(-1.03%) |
Apr 24, 2015 | 3.439 | 3.491 | 3.427 | 3.453 | 62,754,076 | +0.00(+0.00%) |
Apr 23, 2015 | 3.436 | 3.486 | 3.429 | 3.453 | 65,887,596 | +0.03(+0.90%) |
Apr 22, 2015 | 3.484 | 3.493 | 3.394 | 3.422 | 102,259,592 | -0.04(-1.10%) |
Apr 21, 2015 | 3.638 | 3.655 | 3.451 | 3.460 | 110,430,000 | -0.17(-4.77%) |
Apr 20, 2015 | 3.674 | 3.717 | 3.631 | 3.634 | 69,497,552 | -0.04(-0.97%) |
Apr 17, 2015 | 3.717 | 3.726 | 3.648 | 3.669 | 73,630,208 | -0.10(-2.65%) |
Apr 16, 2015 | 3.809 | 3.809 | 3.662 | 3.769 | 101,154,832 | -0.04(-0.94%) |
Apr 15, 2015 | 3.653 | 3.838 | 3.600 | 3.805 | 124,375,896 | +0.18(+5.05%) |
Apr 14, 2015 | 3.543 | 3.643 | 3.543 | 3.622 | 65,657,064 | +0.11(+3.25%) |
Apr 13, 2015 | 3.565 | 3.566 | 3.458 | 3.508 | 59,396,196 | -0.02(-0.49%) |
Apr 10, 2015 | 3.603 | 3.615 | 3.518 | 3.525 | 58,283,292 | -0.07(-1.97%) |
Apr 09, 2015 | 3.579 | 3.603 | 3.527 | 3.596 | 80,860,464 | +0.03(+0.86%) |
Apr 08, 2015 | 3.659 | 3.669 | 3.556 | 3.565 | 75,942,368 | -0.06(-1.63%) |
Apr 07, 2015 | 3.593 | 3.657 | 3.546 | 3.624 | 75,267,232 | +0.05(+1.32%) |
Apr 06, 2015 | 3.487 | 3.600 | 3.471 | 3.577 | 88,448,080 | +0.13(+3.84%) |
Apr 02, 2015 | 3.357 | 3.445 | 3.445 | 3.445 | 136,055,408 | +0.06(+1.67%) |
Apr 01, 2015 | 3.412 | 3.440 | 3.369 | 3.388 | 89,758,568 | +0.04(+1.34%) |
Mar 31, 2015 | 3.277 | 3.369 | 3.263 | 3.343 | 65,347,172 | +0.04(+1.36%) |
Mar 30, 2015 | 3.348 | 3.357 | 3.237 | 3.298 | 73,926,536 | -0.01(-0.43%) |
Mar 27, 2015 | 3.338 | 3.350 | 3.260 | 3.312 | 90,920,528 | -0.04(-1.34%) |
Mar 26, 2015 | 3.456 | 3.473 | 3.336 | 3.357 | 103,711,416 | -0.03(-0.84%) |
Mar 25, 2015 | 3.376 | 3.407 | 3.341 | 3.386 | 86,299,976 | +0.02(+0.56%) |
Mar 24, 2015 | 3.482 | 3.513 | 3.342 | 3.367 | 183,961,488 | +0.04(+1.06%) |
Mar 23, 2015 | 3.223 | 3.343 | 3.218 | 3.331 | 115,532,880 | +0.12(+3.67%) |
Mar 20, 2015 | 3.230 | 3.251 | 3.211 | 3.213 | 116,713,976 | +0.03(+0.81%) |
Mar 19, 2015 | 3.201 | 3.258 | 3.159 | 3.187 | 131,570,472 | -0.15(-4.46%) |
Mar 18, 2015 | 3.225 | 3.362 | 3.199 | 3.336 | 116,240,248 | +0.08(+2.32%) |
Mar 17, 2015 | 3.242 | 3.290 | 3.227 | 3.260 | 61,161,332 | -0.04(-1.07%) |
Mar 16, 2015 | 3.211 | 3.303 | 3.180 | 3.296 | 73,336,536 | +0.04(+1.16%) |
Mar 13, 2015 | 3.253 | 3.284 | 3.181 | 3.258 | 89,114,728 | -0.03(-0.86%) |
Mar 12, 2015 | 3.374 | 3.390 | 3.282 | 3.286 | 88,711,600 | -0.09(-2.59%) |
Mar 11, 2015 | 3.310 | 3.407 | 3.291 | 3.374 | 133,002,272 | +0.11(+3.25%) |
Mar 10, 2015 | 3.367 | 3.381 | 3.230 | 3.268 | 125,999,664 | -0.09(-2.81%) |
Mar 09, 2015 | 3.558 | 3.570 | 3.357 | 3.362 | 136,455,280 | -0.22(-6.13%) |
Mar 06, 2015 | 3.733 | 3.818 | 3.558 | 3.582 | 169,587,136 | -0.18(-4.71%) |
Mar 05, 2015 | 3.635 | 3.773 | 3.558 | 3.759 | 116,001,392 | +0.10(+2.78%) |
Mar 04, 2015 | 3.839 | 3.825 | 3.617 | 3.657 | 160,891,232 | -0.17(-4.38%) |
Mar 03, 2015 | 3.919 | 3.952 | 3.820 | 3.825 | 106,727,712 | -0.09(-2.41%) |
Mar 02, 2015 | 3.938 | 3.945 | 3.832 | 3.919 | 117,467,152 | -0.02(-0.48%) |
Feb 27, 2015 | 4.082 | 4.084 | 3.926 | 3.938 | 131,779,584 | -0.12(-3.02%) |
Feb 26, 2015 | 4.184 | 4.245 | 4.040 | 4.061 | 162,499,952 | -0.18(-4.34%) |
Feb 25, 2015 | 4.361 | 4.380 | 4.228 | 4.245 | 233,161,152 | -0.45(-9.56%) |
Feb 24, 2015 | 4.712 | 4.734 | 4.635 | 4.694 | 55,478,024 | +0.04(+0.86%) |
Feb 23, 2015 | 4.710 | 4.731 | 4.625 | 4.653 | 57,229,144 | -0.14(-2.91%) |
Feb 20, 2015 | 4.819 | 4.875 | 4.753 | 4.793 | 53,284,724 | -0.02(-0.49%) |
Feb 19, 2015 | 4.760 | 4.859 | 4.738 | 4.816 | 57,248,876 | -0.08(-1.69%) |
Feb 18, 2015 | 4.944 | 4.998 | 4.897 | 4.899 | 55,983,580 | -0.12(-2.40%) |
Feb 17, 2015 | 4.941 | 5.026 | 4.903 | 5.019 | 43,358,008 | +0.04(+0.85%) |
Feb 13, 2015 | 4.925 | 4.977 | 4.977 | 4.977 | 34,551,772 | +0.14(+2.83%) |
Feb 12, 2015 | 4.826 | 4.887 | 4.812 | 4.840 | 31,997,136 | +0.10(+2.19%) |
Feb 11, 2015 | 4.731 | 4.746 | 4.630 | 4.736 | 48,893,284 | -0.04(-0.84%) |
Feb 10, 2015 | 4.849 | 4.851 | 4.694 | 4.776 | 55,473,092 | -0.06(-1.27%) |
Feb 09, 2015 | 4.949 | 5.015 | 4.823 | 4.838 | 40,186,644 | -0.07(-1.44%) |
Feb 06, 2015 | 4.977 | 5.010 | 4.894 | 4.908 | 60,794,064 | -0.01(-0.29%) |
Feb 05, 2015 | 4.913 | 4.986 | 4.852 | 4.923 | 40,172,240 | +0.08(+1.61%) |
Feb 04, 2015 | 4.861 | 4.933 | 4.769 | 4.845 | 78,281,072 | -0.12(-2.33%) |
Feb 03, 2015 | 4.906 | 5.074 | 4.871 | 4.960 | 70,802,416 | +0.12(+2.39%) |
Feb 02, 2015 | 4.618 | 4.864 | 4.593 | 4.845 | 68,840,128 | +0.32(+6.99%) |
Jan 30, 2015 | 4.486 | 4.599 | 4.428 | 4.528 | 65,185,184 | -0.01(-0.16%) |
Jan 29, 2015 | 4.576 | 4.601 | 4.398 | 4.535 | 45,812,276 | +0.02(+0.42%) |
Jan 28, 2015 | 4.734 | 4.738 | 4.512 | 4.516 | 54,210,224 | -0.26(-5.53%) |
Jan 27, 2015 | 4.724 | 4.810 | 4.696 | 4.781 | 41,738,284 | +0.03(+0.55%) |
Jan 26, 2015 | 4.632 | 4.783 | 4.618 | 4.755 | 39,854,328 | +0.11(+2.44%) |
Jan 23, 2015 | 4.653 | 4.760 | 4.609 | 4.642 | 45,651,696 | +0.01(+0.20%) |
Jan 22, 2015 | 4.710 | 4.734 | 4.462 | 4.632 | 57,746,656 | -0.06(-1.26%) |
Jan 21, 2015 | 4.550 | 4.701 | 4.528 | 4.691 | 49,979,640 | +0.19(+4.14%) |
Jan 20, 2015 | 4.354 | 4.592 | 4.283 | 4.505 | 92,776,752 | +0.01(+0.26%) |
Jan 16, 2015 | 4.370 | 4.519 | 4.344 | 4.493 | 59,448,436 | +0.17(+3.82%) |
Jan 15, 2015 | 4.450 | 4.498 | 4.266 | 4.328 | 73,668,208 | -0.10(-2.29%) |
Jan 14, 2015 | 4.127 | 4.448 | 4.113 | 4.429 | 103,580,264 | +0.21(+5.10%) |
Jan 13, 2015 | 4.181 | 4.257 | 4.139 | 4.214 | 64,893,436 | +0.06(+1.41%) |
Jan 12, 2015 | 4.283 | 4.297 | 4.142 | 4.156 | 63,270,676 | -0.16(-3.70%) |
Jan 09, 2015 | 4.365 | 4.392 | 4.233 | 4.316 | 33,979,908 | -0.01(-0.22%) |
Jan 08, 2015 | 4.219 | 4.393 | 4.125 | 4.325 | 64,586,048 | +0.11(+2.68%) |
Jan 07, 2015 | 4.273 | 4.299 | 4.175 | 4.212 | 41,183,948 | -0.01(-0.33%) |
Jan 06, 2015 | 4.229 | 4.400 | 4.175 | 4.226 | 66,410,480 | -0.12(-2.70%) |
Jan 05, 2015 | 4.541 | 4.543 | 4.327 | 4.344 | 57,057,336 | -0.30(-6.43%) |
Jan 02, 2015 | 4.562 | 4.674 | 4.473 | 4.642 | 57,724,984 | +0.04(+0.97%) |
Dec 31, 2014 | 4.572 | 4.598 | 4.598 | 4.598 | 45,451,952 | -0.02(-0.36%) |
Dec 30, 2014 | 4.652 | 4.717 | 4.583 | 4.614 | 42,093,836 | -0.09(-1.85%) |
Dec 29, 2014 | 4.699 | 4.736 | 4.652 | 4.701 | 38,774,424 | +0.07(+1.52%) |
Dec 26, 2014 | 4.699 | 4.741 | 4.581 | 4.630 | 32,998,830 | -0.03(-0.66%) |
Dec 24, 2014 | 4.743 | 4.661 | 4.661 | 4.661 | 31,943,512 | -0.11(-2.22%) |
Dec 23, 2014 | 4.565 | 4.781 | 4.511 | 4.767 | 93,542,728 | +0.44(+10.15%) |
Dec 22, 2014 | 4.464 | 4.511 | 4.299 | 4.327 | 86,368,048 | -0.34(-7.25%) |
Dec 19, 2014 | 4.529 | 4.673 | 4.380 | 4.666 | 99,950,672 | +0.17(+3.76%) |
Dec 18, 2014 | 4.654 | 4.680 | 4.341 | 4.497 | 76,359,968 | +0.11(+2.46%) |
Dec 17, 2014 | 4.137 | 4.482 | 4.109 | 4.388 | 103,267,504 | +0.29(+7.05%) |
Dec 16, 2014 | 3.996 | 4.302 | 3.970 | 4.099 | 65,169,100 | +0.05(+1.34%) |
Dec 15, 2014 | 4.099 | 4.186 | 4.017 | 4.045 | 96,611,544 | -0.00(-0.12%) |
Dec 12, 2014 | 3.886 | 4.154 | 3.855 | 4.050 | 96,031,160 | +0.12(+3.17%) |
Dec 11, 2014 | 4.055 | 4.139 | 3.907 | 3.926 | 56,456,820 | -0.10(-2.51%) |
Dec 10, 2014 | 4.219 | 4.222 | 3.970 | 4.027 | 85,088,320 | -0.28(-6.59%) |
Dec 09, 2014 | 4.233 | 4.350 | 4.203 | 4.311 | 48,025,208 | +0.08(+1.83%) |
Dec 08, 2014 | 4.459 | 4.459 | 4.229 | 4.233 | 77,206,040 | -0.30(-6.58%) |
Dec 05, 2014 | 4.543 | 4.620 | 4.495 | 4.532 | 46,550,128 | -0.05(-1.08%) |
Dec 04, 2014 | 4.612 | 4.670 | 4.529 | 4.581 | 38,061,960 | -0.09(-2.01%) |
Dec 03, 2014 | 4.689 | 4.764 | 4.621 | 4.675 | 61,649,108 | +0.01(+0.25%) |
Dec 02, 2014 | 4.652 | 4.766 | 4.579 | 4.663 | 49,038,120 | -0.05(-1.10%) |
Dec 01, 2014 | 4.696 | 4.769 | 4.579 | 4.715 | 85,384,272 | -0.04(-0.94%) |
Nov 28, 2014 | 5.112 | 5.117 | 4.755 | 4.760 | 60,820,212 | -0.65(-12.07%) |
Nov 26, 2014 | 5.525 | 5.413 | 5.413 | 5.413 | 44,255,412 | -0.16(-2.78%) |
Nov 25, 2014 | 5.662 | 5.709 | 5.497 | 5.568 | 42,455,900 | -0.08(-1.50%) |
Nov 24, 2014 | 5.619 | 5.690 | 5.575 | 5.652 | 35,168,760 | -0.02(-0.41%) |
Nov 21, 2014 | 5.732 | 5.739 | 5.596 | 5.676 | 57,090,072 | +0.05(+0.88%) |
Nov 20, 2014 | 5.408 | 5.669 | 5.408 | 5.627 | 41,983,744 | +0.21(+3.90%) |
Nov 19, 2014 | 5.483 | 5.504 | 5.370 | 5.415 | 46,943,380 | -0.00(-0.04%) |
Nov 18, 2014 | 5.504 | 5.516 | 5.340 | 5.417 | 38,455,900 | -0.08(-1.37%) |
Nov 17, 2014 | 5.511 | 5.572 | 5.359 | 5.493 | 58,923,760 | +0.04(+0.73%) |
Nov 14, 2014 | 5.363 | 5.474 | 5.274 | 5.453 | 49,798,576 | +0.12(+2.20%) |
Nov 13, 2014 | 5.443 | 5.443 | 5.260 | 5.335 | 60,999,940 | -0.16(-2.99%) |
Nov 12, 2014 | 5.436 | 5.542 | 5.394 | 5.500 | 47,936,656 | -0.00(-0.09%) |
Nov 11, 2014 | 5.380 | 5.572 | 5.349 | 5.504 | 47,268,748 | +0.12(+2.31%) |
Nov 10, 2014 | 5.594 | 5.690 | 5.314 | 5.380 | 46,513,464 | -0.12(-2.18%) |
Nov 07, 2014 | 5.340 | 5.663 | 5.340 | 5.500 | 74,029,296 | +0.15(+2.86%) |
Nov 06, 2014 | 5.265 | 5.370 | 5.099 | 5.347 | 56,869,892 | +0.00(+0.00%) |
Nov 05, 2014 | 5.267 | 5.439 | 5.180 | 5.347 | 67,889,848 | +0.35(+6.90%) |
Nov 04, 2014 | 5.042 | 5.079 | 4.922 | 5.002 | 44,391,204 | -0.12(-2.29%) |
Nov 03, 2014 | 5.272 | 5.366 | 5.110 | 5.119 | 60,289,200 | -0.09(-1.76%) |
Oct 31, 2014 | 5.067 | 5.220 | 4.985 | 5.211 | 40,358,684 | +0.19(+3.89%) |
Oct 30, 2014 | 5.051 | 5.084 | 4.926 | 5.016 | 34,652,956 | -0.06(-1.11%) |
Oct 29, 2014 | 5.121 | 5.204 | 5.009 | 5.072 | 32,389,432 | -0.00(-0.05%) |
Oct 28, 2014 | 4.919 | 5.086 | 4.875 | 5.074 | 31,204,172 | +0.19(+3.90%) |
Oct 27, 2014 | 4.938 | 5.074 | 5.074 | 4.884 | 46,896,076 | -0.19(-3.75%) |
Oct 24, 2014 | 5.081 | 5.107 | 4.995 | 5.074 | 42,688,836 | -0.04(-0.87%) |
Oct 23, 2014 | 5.140 | 5.233 | 5.107 | 5.119 | 59,271,328 | +0.05(+1.02%) |
Oct 22, 2014 | 5.187 | 5.305 | 5.063 | 5.067 | 110,307,240 | -0.02(-0.42%) |
Oct 21, 2014 | 4.882 | 5.105 | 4.870 | 5.089 | 70,567,552 | +0.24(+4.94%) |
Oct 20, 2014 | 4.736 | 4.800 | 4.729 | 4.849 | 44,286,036 | +0.11(+2.38%) |
Oct 17, 2014 | 4.931 | 4.983 | 4.696 | 4.736 | 88,895,536 | -0.15(-3.03%) |
Oct 16, 2014 | 4.593 | 4.933 | 4.508 | 4.884 | 164,902,752 | +0.71(+16.99%) |
Oct 15, 2014 | 3.984 | 4.205 | 3.921 | 4.175 | 101,017,776 | +0.07(+1.60%) |
Oct 14, 2014 | 4.236 | 4.304 | 4.085 | 4.109 | 73,758,016 | -0.08(-1.91%) |
Oct 13, 2014 | 4.440 | 4.515 | 4.182 | 4.189 | 77,850,480 | -0.27(-6.01%) |
Oct 10, 2014 | 4.471 | 4.608 | 4.337 | 4.457 | 98,740,304 | -0.03(-0.64%) |
Oct 09, 2014 | 4.775 | 4.791 | 4.474 | 4.485 | 100,332,824 | -0.34(-7.03%) |
Oct 08, 2014 | 4.869 | 4.884 | 4.705 | 4.824 | 90,720,936 | -0.07(-1.43%) |
Oct 07, 2014 | 4.960 | 5.009 | 4.883 | 4.895 | 44,102,740 | -0.09(-1.88%) |
Oct 06, 2014 | 5.072 | 5.117 | 4.974 | 4.988 | 59,597,544 | -0.10(-1.93%) |
Oct 03, 2014 | 5.213 | 5.215 | 5.023 | 5.086 | 61,761,808 | -0.11(-2.16%) |
Oct 02, 2014 | 5.208 | 5.229 | 5.012 | 5.199 | 56,542,048 | -0.05(-0.89%) |
Oct 01, 2014 | 5.383 | 5.427 | 5.215 | 5.245 | 30,625,112 | -0.13(-2.44%) |
Sep 30, 2014 | 5.519 | 5.531 | 5.325 | 5.376 | 34,848,708 | -0.15(-2.75%) |
Sep 29, 2014 | 5.416 | 5.549 | 5.369 | 5.528 | 43,737,768 | +0.03(+0.60%) |
Sep 26, 2014 | 5.442 | 5.531 | 5.393 | 5.496 | 23,786,084 | +0.04(+0.69%) |
Sep 25, 2014 | 5.596 | 5.613 | 5.428 | 5.458 | 40,732,628 | -0.14(-2.47%) |
Sep 24, 2014 | 5.666 | 5.671 | 5.528 | 5.596 | 42,694,680 | -0.08(-1.36%) |
Sep 23, 2014 | 5.673 | 5.734 | 5.657 | 5.673 | 24,410,812 | -0.01(-0.21%) |
Sep 22, 2014 | 5.769 | 5.776 | 5.662 | 5.685 | 25,482,786 | -0.08(-1.46%) |
Sep 19, 2014 | 5.809 | 5.846 | 5.758 | 5.769 | 26,092,024 | -0.02(-0.40%) |
Sep 18, 2014 | 5.938 | 5.945 | 5.758 | 5.793 | 23,897,754 | -0.14(-2.29%) |
Sep 17, 2014 | 5.919 | 5.996 | 5.910 | 5.928 | 22,681,542 | -0.00(-0.04%) |
Sep 16, 2014 | 5.851 | 5.954 | 5.832 | 5.931 | 23,119,940 | +0.07(+1.24%) |
Sep 15, 2014 | 5.825 | 5.898 | 5.779 | 5.858 | 22,799,888 | +0.03(+0.56%) |
Sep 12, 2014 | 5.912 | 5.917 | 5.804 | 5.825 | 27,777,656 | -0.10(-1.74%) |
Sep 11, 2014 | 5.905 | 5.933 | 5.796 | 5.928 | 32,029,694 | -0.04(-0.70%) |
Sep 10, 2014 | 5.968 | 5.984 | 5.828 | 5.970 | 38,577,032 | -0.01(-0.23%) |
Sep 09, 2014 | 6.017 | 6.119 | 5.935 | 5.984 | 34,639,344 | +0.00(+0.04%) |
Sep 08, 2014 | 6.097 | 6.097 | 5.921 | 5.982 | 29,838,672 | -0.14(-2.25%) |
Sep 05, 2014 | 6.080 | 6.122 | 6.048 | 6.120 | 21,895,168 | +0.03(+0.54%) |
Sep 04, 2014 | 6.216 | 6.270 | 6.066 | 6.087 | 27,322,990 | -0.11(-1.74%) |
Sep 03, 2014 | 6.293 | 6.333 | 6.183 | 6.195 | 24,620,300 | -0.07(-1.16%) |