Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.471 | 4.501 | 4.413 | 4.457 | 7,323,047 | -0.08(-1.77%) |
Aug 28, 2015 | 4.515 | 4.544 | 4.493 | 4.537 | 6,707,919 | -0.02(-0.48%) |
Aug 27, 2015 | 4.486 | 4.559 | 4.464 | 4.559 | 14,265,093 | +0.11(+2.47%) |
Aug 26, 2015 | 4.457 | 4.464 | 4.354 | 4.449 | 9,514,953 | +0.08(+1.84%) |
Aug 25, 2015 | 4.544 | 4.552 | 4.361 | 4.369 | 12,792,439 | +0.01(+0.17%) |
Aug 24, 2015 | 4.376 | 4.522 | 4.303 | 4.361 | 18,502,924 | -0.19(-4.18%) |
Aug 21, 2015 | 4.676 | 4.702 | 4.552 | 4.552 | 18,756,928 | -0.10(-2.20%) |
Aug 20, 2015 | 4.720 | 4.727 | 4.640 | 4.654 | 8,800,141 | -0.08(-1.70%) |
Aug 19, 2015 | 4.735 | 4.779 | 4.705 | 4.735 | 5,305,855 | -0.03(-0.61%) |
Aug 18, 2015 | 4.786 | 4.786 | 4.735 | 4.764 | 7,213,655 | -0.03(-0.61%) |
Aug 17, 2015 | 4.742 | 4.801 | 4.735 | 4.793 | 5,733,134 | -0.04(-0.76%) |
Aug 14, 2015 | 4.815 | 4.844 | 4.793 | 4.830 | 10,104,207 | -0.02(-0.45%) |
Aug 13, 2015 | 4.874 | 4.881 | 4.852 | 4.852 | 6,022,191 | -0.10(-1.92%) |
Aug 12, 2015 | 4.918 | 4.947 | 4.874 | 4.947 | 8,411,914 | -0.03(-0.59%) |
Aug 11, 2015 | 5.027 | 5.035 | 4.940 | 4.976 | 26,537,868 | -0.09(-1.73%) |
Aug 10, 2015 | 4.998 | 5.064 | 4.991 | 5.064 | 5,370,518 | +0.12(+2.37%) |
Aug 07, 2015 | 4.925 | 4.969 | 4.918 | 4.947 | 4,371,342 | -0.01(-0.29%) |
Aug 06, 2015 | 4.954 | 4.976 | 4.932 | 4.962 | 5,744,086 | +0.01(+0.30%) |
Aug 05, 2015 | 4.962 | 4.998 | 4.925 | 4.947 | 4,047,562 | +0.03(+0.60%) |
Aug 04, 2015 | 4.932 | 4.947 | 4.903 | 4.918 | 5,871,793 | -0.06(-1.18%) |
Aug 03, 2015 | 5.013 | 5.027 | 4.962 | 4.976 | 6,107,568 | -0.01(-0.15%) |
Jul 31, 2015 | 4.962 | 5.031 | 4.940 | 4.984 | 9,551,971 | +0.02(+0.44%) |
Jul 30, 2015 | 4.998 | 5.005 | 4.920 | 4.962 | 14,256,954 | -0.23(-4.37%) |
Jul 29, 2015 | 5.123 | 5.203 | 5.115 | 5.188 | 6,001,569 | +0.03(+0.64%) |
Jul 28, 2015 | 5.156 | 5.186 | 5.123 | 5.156 | 3,743,597 | +0.05(+1.00%) |
Jul 27, 2015 | 5.156 | 5.170 | 5.090 | 5.105 | 7,643,968 | -0.04(-0.85%) |
Jul 24, 2015 | 5.199 | 5.221 | 5.138 | 5.148 | 6,546,225 | -0.11(-2.07%) |
Jul 23, 2015 | 5.294 | 5.315 | 5.236 | 5.257 | 6,009,445 | -0.03(-0.55%) |
Jul 22, 2015 | 5.272 | 5.308 | 5.250 | 5.286 | 6,488,178 | +0.02(+0.41%) |
Jul 21, 2015 | 5.265 | 5.301 | 5.243 | 5.265 | 8,269,333 | -0.01(-0.28%) |
Jul 20, 2015 | 5.272 | 5.297 | 5.257 | 5.279 | 5,579,842 | +0.02(+0.41%) |
Jul 17, 2015 | 5.294 | 5.301 | 5.236 | 5.257 | 3,836,555 | -0.05(-0.96%) |
Jul 16, 2015 | 5.301 | 5.330 | 5.279 | 5.308 | 6,280,567 | +0.09(+1.81%) |
Jul 15, 2015 | 5.236 | 5.250 | 5.199 | 5.214 | 4,728,617 | -0.01(-0.28%) |
Jul 14, 2015 | 5.207 | 5.243 | 5.185 | 5.228 | 4,947,342 | -0.03(-0.55%) |
Jul 13, 2015 | 5.286 | 5.296 | 5.236 | 5.257 | 7,939,071 | +0.01(+0.28%) |
Jul 10, 2015 | 5.257 | 5.272 | 5.203 | 5.243 | 23,502,720 | +0.29(+5.87%) |
Jul 09, 2015 | 5.018 | 5.032 | 4.938 | 4.952 | 13,164,374 | +0.13(+2.71%) |
Jul 08, 2015 | 4.865 | 4.880 | 4.807 | 4.822 | 10,256,911 | -0.11(-2.21%) |
Jul 07, 2015 | 4.829 | 4.974 | 4.749 | 4.931 | 21,002,928 | +0.01(+0.15%) |
Jul 06, 2015 | 4.880 | 4.974 | 4.865 | 4.923 | 20,504,984 | -0.20(-3.83%) |
Jul 02, 2015 | 5.112 | 5.119 | 5.119 | 5.119 | 4,963,157 | +0.01(+0.14%) |
Jul 01, 2015 | 5.156 | 5.163 | 5.090 | 5.112 | 9,105,205 | +0.02(+0.43%) |
Jun 30, 2015 | 5.185 | 5.199 | 5.047 | 5.090 | 25,741,736 | +0.01(+0.14%) |
Jun 29, 2015 | 5.156 | 5.207 | 5.076 | 5.083 | 25,853,074 | -0.38(-7.04%) |
Jun 26, 2015 | 5.479 | 5.526 | 5.432 | 5.468 | 6,092,354 | +0.05(+0.94%) |
Jun 25, 2015 | 5.424 | 5.446 | 5.374 | 5.417 | 4,886,502 | +0.00(+0.00%) |
Jun 24, 2015 | 5.421 | 5.453 | 5.403 | 5.417 | 5,389,988 | -0.07(-1.19%) |
Jun 23, 2015 | 5.533 | 5.548 | 5.475 | 5.482 | 6,045,270 | -0.04(-0.66%) |
Jun 22, 2015 | 5.511 | 5.606 | 5.504 | 5.519 | 16,121,626 | +0.26(+4.97%) |
Jun 19, 2015 | 5.279 | 5.290 | 5.236 | 5.257 | 7,103,220 | -0.01(-0.28%) |
Jun 18, 2015 | 5.214 | 5.388 | 5.199 | 5.272 | 13,412,019 | +0.13(+2.54%) |
Jun 17, 2015 | 5.177 | 5.185 | 5.098 | 5.141 | 7,138,306 | -0.03(-0.56%) |
Jun 16, 2015 | 5.112 | 5.185 | 5.090 | 5.170 | 7,375,312 | -0.03(-0.56%) |
Jun 15, 2015 | 5.134 | 5.207 | 5.116 | 5.199 | 9,858,282 | -0.07(-1.38%) |
Jun 12, 2015 | 5.236 | 5.297 | 5.192 | 5.272 | 6,889,143 | -0.09(-1.63%) |
Jun 11, 2015 | 5.344 | 5.374 | 5.294 | 5.359 | 4,968,306 | +0.01(+0.14%) |
Jun 10, 2015 | 5.301 | 5.395 | 5.286 | 5.352 | 8,884,631 | +0.13(+2.50%) |
Jun 09, 2015 | 5.228 | 5.265 | 5.177 | 5.221 | 6,586,772 | -0.01(-0.14%) |
Jun 08, 2015 | 5.243 | 5.243 | 5.199 | 5.228 | 6,042,868 | -0.01(-0.28%) |
Jun 05, 2015 | 5.221 | 5.301 | 5.192 | 5.243 | 10,351,519 | -0.01(-0.14%) |
Jun 04, 2015 | 5.344 | 5.439 | 5.236 | 5.250 | 9,809,144 | -0.09(-1.63%) |
Jun 03, 2015 | 5.308 | 5.395 | 5.308 | 5.337 | 5,611,174 | +0.07(+1.38%) |
Jun 02, 2015 | 5.279 | 5.294 | 5.243 | 5.265 | 12,769,047 | +0.15(+2.84%) |
Jun 01, 2015 | 5.141 | 5.148 | 5.061 | 5.119 | 11,804,508 | -0.04(-0.70%) |
May 29, 2015 | 5.199 | 5.207 | 5.127 | 5.156 | 4,716,065 | -0.07(-1.25%) |
May 28, 2015 | 5.192 | 5.236 | 5.141 | 5.221 | 7,000,434 | +0.00(+0.00%) |
May 27, 2015 | 5.148 | 5.271 | 5.138 | 5.221 | 8,441,525 | +0.09(+1.84%) |
May 26, 2015 | 5.199 | 5.214 | 5.112 | 5.127 | 15,982,447 | -0.23(-4.34%) |
May 22, 2015 | 5.403 | 5.359 | 5.359 | 5.359 | 12,987,662 | -0.09(-1.60%) |
May 21, 2015 | 5.410 | 5.446 | 5.395 | 5.446 | 4,467,358 | +0.03(+0.54%) |
May 20, 2015 | 5.410 | 5.439 | 5.388 | 5.417 | 4,476,653 | +0.00(+0.00%) |
May 19, 2015 | 5.381 | 5.417 | 5.374 | 5.417 | 6,428,431 | -0.01(-0.13%) |
May 18, 2015 | 5.395 | 5.424 | 5.388 | 5.424 | 6,965,506 | -0.08(-1.45%) |
May 15, 2015 | 5.482 | 5.519 | 5.453 | 5.504 | 4,672,319 | -0.01(-0.13%) |
May 14, 2015 | 5.541 | 5.562 | 5.511 | 5.511 | 8,383,619 | +0.05(+0.93%) |
May 13, 2015 | 5.497 | 5.526 | 5.448 | 5.461 | 18,101,648 | +0.00(+0.00%) |
May 12, 2015 | 5.453 | 5.468 | 5.424 | 5.461 | 9,411,944 | +0.00(+0.00%) |
May 11, 2015 | 5.468 | 5.497 | 5.446 | 5.461 | 4,515,167 | -0.07(-1.18%) |
May 08, 2015 | 5.432 | 5.533 | 5.424 | 5.526 | 9,085,244 | +0.18(+3.40%) |
May 07, 2015 | 5.359 | 5.410 | 5.323 | 5.344 | 5,744,335 | -0.04(-0.67%) |
May 06, 2015 | 5.366 | 5.446 | 5.359 | 5.381 | 7,988,192 | +0.09(+1.79%) |
May 05, 2015 | 5.374 | 5.381 | 5.272 | 5.286 | 8,310,140 | -0.15(-2.80%) |
May 04, 2015 | 5.482 | 5.500 | 5.439 | 5.439 | 3,642,339 | -0.04(-0.66%) |
May 01, 2015 | 5.439 | 5.504 | 5.439 | 5.475 | 8,623,874 | +0.01(+0.27%) |
Apr 30, 2015 | 5.475 | 5.511 | 5.446 | 5.461 | 7,264,667 | +0.02(+0.40%) |
Apr 29, 2015 | 5.453 | 5.501 | 5.410 | 5.439 | 10,536,664 | +0.01(+0.13%) |
Apr 28, 2015 | 5.417 | 5.461 | 5.410 | 5.432 | 8,646,804 | +0.14(+2.61%) |
Apr 27, 2015 | 5.308 | 5.352 | 5.286 | 5.294 | 7,348,177 | +0.02(+0.41%) |
Apr 24, 2015 | 5.228 | 5.272 | 5.177 | 5.272 | 9,727,000 | +0.10(+1.97%) |
Apr 23, 2015 | 5.083 | 5.192 | 5.079 | 5.170 | 6,140,386 | +0.07(+1.42%) |
Apr 22, 2015 | 5.076 | 5.127 | 5.039 | 5.098 | 7,698,092 | -0.01(-0.28%) |
Apr 21, 2015 | 5.127 | 5.134 | 5.090 | 5.112 | 12,356,645 | -0.01(-0.14%) |
Apr 20, 2015 | 5.083 | 5.134 | 5.076 | 5.119 | 7,210,652 | -0.01(-0.28%) |
Apr 17, 2015 | 5.127 | 5.141 | 5.076 | 5.134 | 11,854,075 | -0.12(-2.35%) |
Apr 16, 2015 | 5.294 | 5.301 | 5.228 | 5.257 | 5,793,726 | -0.05(-0.96%) |
Apr 15, 2015 | 5.301 | 5.330 | 5.265 | 5.308 | 8,354,968 | +0.01(+0.14%) |
Apr 14, 2015 | 5.257 | 5.301 | 5.257 | 5.301 | 7,319,288 | -0.01(-0.14%) |
Apr 13, 2015 | 5.323 | 5.359 | 5.308 | 5.308 | 5,956,484 | -0.01(-0.14%) |
Apr 10, 2015 | 5.286 | 5.315 | 5.243 | 5.315 | 6,967,913 | -0.05(-0.95%) |
Apr 09, 2015 | 5.366 | 5.374 | 5.315 | 5.366 | 5,794,789 | -0.03(-0.63%) |
Apr 08, 2015 | 5.457 | 5.457 | 5.358 | 5.400 | 7,763,118 | -0.03(-0.52%) |
Apr 07, 2015 | 5.479 | 5.500 | 5.429 | 5.429 | 16,289,043 | -0.06(-1.17%) |
Apr 06, 2015 | 5.443 | 5.543 | 5.436 | 5.493 | 12,032,814 | +0.06(+1.05%) |
Apr 02, 2015 | 5.415 | 5.436 | 5.436 | 5.436 | 5,867,747 | +0.09(+1.60%) |
Apr 01, 2015 | 5.361 | 5.365 | 5.294 | 5.350 | 6,937,741 | +0.05(+0.94%) |
Mar 31, 2015 | 5.272 | 5.329 | 5.258 | 5.301 | 7,613,024 | -0.04(-0.67%) |
Mar 30, 2015 | 5.358 | 5.379 | 5.326 | 5.336 | 6,498,283 | +0.02(+0.40%) |
Mar 27, 2015 | 5.265 | 5.322 | 5.233 | 5.315 | 12,093,828 | +0.01(+0.13%) |
Mar 26, 2015 | 5.308 | 5.336 | 5.240 | 5.308 | 12,349,645 | +0.00(+0.00%) |
Mar 25, 2015 | 5.322 | 5.350 | 5.294 | 5.308 | 7,132,131 | -0.04(-0.67%) |
Mar 24, 2015 | 5.350 | 5.379 | 5.322 | 5.343 | 13,156,593 | +0.06(+1.21%) |
Mar 23, 2015 | 5.279 | 5.286 | 5.237 | 5.279 | 9,403,772 | +0.10(+1.92%) |
Mar 20, 2015 | 5.101 | 5.208 | 5.073 | 5.180 | 18,848,230 | +0.29(+5.97%) |
Mar 19, 2015 | 4.888 | 4.906 | 4.852 | 4.888 | 5,099,412 | -0.05(-1.01%) |
Mar 18, 2015 | 4.852 | 4.966 | 4.824 | 4.938 | 12,154,592 | +0.06(+1.17%) |
Mar 17, 2015 | 4.824 | 4.881 | 4.810 | 4.881 | 6,356,844 | +0.00(+0.00%) |
Mar 16, 2015 | 4.874 | 4.888 | 4.852 | 4.881 | 7,520,042 | +0.06(+1.33%) |
Mar 13, 2015 | 4.831 | 4.831 | 4.774 | 4.817 | 21,170,726 | -0.07(-1.46%) |
Mar 12, 2015 | 4.867 | 4.909 | 4.852 | 4.888 | 8,806,460 | +0.07(+1.48%) |
Mar 11, 2015 | 4.788 | 4.845 | 4.767 | 4.817 | 9,537,878 | +0.01(+0.15%) |
Mar 10, 2015 | 4.852 | 4.860 | 4.803 | 4.810 | 12,425,947 | -0.21(-4.25%) |
Mar 09, 2015 | 4.988 | 5.023 | 4.973 | 5.023 | 6,499,849 | +0.06(+1.15%) |
Mar 06, 2015 | 5.016 | 5.037 | 4.966 | 4.966 | 11,330,405 | -0.15(-2.92%) |
Mar 05, 2015 | 5.130 | 5.137 | 5.101 | 5.116 | 3,768,770 | -0.01(-0.14%) |
Mar 04, 2015 | 5.116 | 5.130 | 5.066 | 5.123 | 5,470,802 | -0.02(-0.41%) |
Mar 03, 2015 | 5.151 | 5.151 | 5.116 | 5.144 | 7,874,514 | -0.05(-0.96%) |
Mar 02, 2015 | 5.194 | 5.208 | 5.173 | 5.194 | 6,524,960 | +0.01(+0.27%) |
Feb 27, 2015 | 5.158 | 5.201 | 5.123 | 5.180 | 6,059,533 | +0.03(+0.55%) |
Feb 26, 2015 | 5.151 | 5.187 | 5.137 | 5.151 | 6,517,725 | -0.04(-0.82%) |
Feb 25, 2015 | 5.165 | 5.194 | 5.151 | 5.194 | 7,231,450 | -0.01(-0.14%) |
Feb 24, 2015 | 5.158 | 5.215 | 5.151 | 5.201 | 7,067,015 | +0.01(+0.27%) |
Feb 23, 2015 | 5.165 | 5.194 | 5.144 | 5.187 | 11,804,876 | -0.09(-1.62%) |
Feb 20, 2015 | 5.101 | 5.279 | 5.059 | 5.272 | 20,058,530 | +0.09(+1.65%) |
Feb 19, 2015 | 5.187 | 5.226 | 5.173 | 5.187 | 9,017,646 | +0.01(+0.14%) |
Feb 18, 2015 | 5.158 | 5.194 | 5.130 | 5.180 | 7,901,170 | +0.04(+0.83%) |
Feb 17, 2015 | 5.123 | 5.158 | 5.059 | 5.137 | 9,451,555 | +0.03(+0.56%) |
Feb 13, 2015 | 5.087 | 5.109 | 5.109 | 5.109 | 11,302,465 | +0.09(+1.84%) |
Feb 12, 2015 | 4.952 | 5.016 | 4.938 | 5.016 | 10,002,898 | +0.19(+3.98%) |
Feb 11, 2015 | 4.845 | 4.852 | 4.788 | 4.824 | 9,870,919 | -0.08(-1.60%) |
Feb 10, 2015 | 4.931 | 4.938 | 4.860 | 4.902 | 8,264,894 | +0.06(+1.32%) |
Feb 09, 2015 | 4.796 | 4.867 | 4.796 | 4.838 | 11,477,222 | -0.07(-1.45%) |
Feb 06, 2015 | 4.938 | 4.973 | 4.895 | 4.909 | 12,508,749 | -0.09(-1.71%) |
Feb 05, 2015 | 4.924 | 4.995 | 4.902 | 4.995 | 9,949,756 | +0.04(+0.86%) |
Feb 04, 2015 | 4.981 | 5.041 | 4.938 | 4.952 | 15,139,611 | -0.13(-2.52%) |
Feb 03, 2015 | 5.009 | 5.087 | 5.002 | 5.080 | 16,492,758 | +0.27(+5.62%) |
Feb 02, 2015 | 4.717 | 4.817 | 4.703 | 4.810 | 14,342,300 | +0.05(+1.05%) |
Jan 30, 2015 | 4.810 | 4.817 | 4.739 | 4.760 | 10,642,372 | -0.12(-2.48%) |
Jan 29, 2015 | 4.810 | 4.881 | 4.788 | 4.881 | 16,349,196 | +0.17(+3.63%) |
Jan 28, 2015 | 4.838 | 4.845 | 4.710 | 4.710 | 19,777,068 | -0.27(-5.43%) |
Jan 27, 2015 | 4.981 | 4.988 | 4.931 | 4.981 | 11,605,662 | -0.02(-0.43%) |
Jan 26, 2015 | 4.981 | 5.023 | 4.981 | 5.002 | 13,640,675 | +0.06(+1.30%) |
Jan 23, 2015 | 4.945 | 5.001 | 4.902 | 4.938 | 12,855,168 | -0.08(-1.56%) |
Jan 22, 2015 | 4.988 | 5.027 | 4.959 | 5.016 | 17,373,618 | +0.01(+0.14%) |
Jan 21, 2015 | 4.909 | 5.016 | 4.902 | 5.009 | 25,204,120 | -0.01(-0.28%) |
Jan 20, 2015 | 5.023 | 5.030 | 4.970 | 5.023 | 19,437,236 | +0.08(+1.58%) |
Jan 16, 2015 | 4.916 | 4.966 | 4.881 | 4.945 | 14,961,600 | -0.01(-0.14%) |
Jan 15, 2015 | 4.952 | 4.966 | 4.902 | 4.952 | 21,566,840 | +0.00(+0.00%) |
Jan 14, 2015 | 4.959 | 4.988 | 4.916 | 4.952 | 25,735,456 | -0.01(-0.29%) |
Jan 13, 2015 | 4.988 | 5.030 | 4.909 | 4.966 | 27,875,290 | +0.05(+1.01%) |
Jan 12, 2015 | 4.916 | 4.959 | 4.835 | 4.916 | 28,261,688 | +0.02(+0.44%) |
Jan 09, 2015 | 5.101 | 4.995 | 4.731 | 4.895 | 83,502,752 | -0.22(-4.24%) |
Jan 08, 2015 | 5.328 | 5.508 | 5.105 | 5.112 | 98,928,696 | -0.38(-6.96%) |
Jan 07, 2015 | 5.474 | 5.515 | 5.390 | 5.494 | 12,126,626 | +0.08(+1.54%) |
Jan 06, 2015 | 5.515 | 5.564 | 5.369 | 5.411 | 14,608,422 | -0.10(-1.89%) |
Jan 05, 2015 | 5.654 | 5.661 | 5.508 | 5.515 | 31,241,696 | -0.34(-5.82%) |
Jan 02, 2015 | 5.891 | 5.912 | 5.828 | 5.856 | 9,505,437 | +0.06(+1.08%) |
Dec 31, 2014 | 5.898 | 5.794 | 5.794 | 5.794 | 13,646,426 | -0.13(-2.12%) |
Dec 30, 2014 | 5.933 | 5.966 | 5.912 | 5.919 | 14,716,140 | -0.06(-1.05%) |
Dec 29, 2014 | 5.898 | 6.030 | 5.898 | 5.981 | 9,354,587 | -0.06(-1.04%) |
Dec 26, 2014 | 6.051 | 6.079 | 6.044 | 6.044 | 4,365,208 | -0.02(-0.34%) |
Dec 24, 2014 | 6.051 | 6.065 | 6.065 | 6.065 | 3,231,197 | +0.03(+0.58%) |
Dec 23, 2014 | 6.009 | 6.044 | 6.002 | 6.030 | 6,859,256 | +0.00(+0.00%) |
Dec 22, 2014 | 5.988 | 6.030 | 5.960 | 6.030 | 8,745,968 | +0.02(+0.35%) |
Dec 19, 2014 | 5.953 | 6.030 | 5.940 | 6.009 | 19,771,162 | -0.03(-0.46%) |
Dec 18, 2014 | 5.995 | 6.044 | 5.947 | 6.037 | 11,285,424 | +0.14(+2.36%) |
Dec 17, 2014 | 5.807 | 5.933 | 5.800 | 5.898 | 19,504,128 | +0.11(+1.92%) |
Dec 16, 2014 | 5.675 | 5.901 | 5.647 | 5.787 | 20,658,752 | +0.06(+1.09%) |
Dec 15, 2014 | 5.877 | 5.898 | 5.689 | 5.724 | 17,428,964 | -0.08(-1.32%) |
Dec 12, 2014 | 5.940 | 5.981 | 5.794 | 5.800 | 14,226,972 | -0.16(-2.68%) |
Dec 11, 2014 | 5.995 | 6.051 | 5.940 | 5.960 | 9,874,135 | +0.00(+0.00%) |
Dec 10, 2014 | 6.044 | 6.044 | 5.947 | 5.960 | 12,272,393 | -0.10(-1.72%) |
Dec 09, 2014 | 6.044 | 6.093 | 6.023 | 6.065 | 12,603,672 | -0.13(-2.02%) |
Dec 08, 2014 | 6.214 | 6.239 | 6.162 | 6.190 | 21,581,572 | -0.06(-1.00%) |
Dec 05, 2014 | 6.253 | 6.280 | 6.246 | 6.253 | 10,558,917 | +0.08(+1.24%) |
Dec 04, 2014 | 6.190 | 6.218 | 6.113 | 6.176 | 14,481,513 | -0.10(-1.66%) |
Dec 03, 2014 | 6.280 | 6.294 | 6.246 | 6.280 | 16,193,519 | +0.08(+1.23%) |
Dec 02, 2014 | 6.225 | 6.246 | 6.190 | 6.204 | 39,206,620 | +0.01(+0.22%) |
Dec 01, 2014 | 6.183 | 6.197 | 6.162 | 6.190 | 13,051,102 | +0.00(+0.00%) |
Nov 28, 2014 | 6.204 | 6.232 | 6.190 | 6.190 | 9,339,784 | +0.01(+0.23%) |
Nov 26, 2014 | 6.176 | 6.176 | 6.176 | 6.176 | 10,486,976 | +0.01(+0.23%) |
Nov 25, 2014 | 6.190 | 6.204 | 6.148 | 6.162 | 19,927,086 | +0.08(+1.26%) |
Nov 24, 2014 | 6.127 | 6.134 | 6.065 | 6.086 | 19,572,926 | +0.17(+2.94%) |
Nov 21, 2014 | 5.953 | 5.967 | 5.891 | 5.912 | 24,671,320 | +0.15(+2.66%) |
Nov 20, 2014 | 5.766 | 5.800 | 5.752 | 5.759 | 10,217,786 | -0.12(-2.01%) |
Nov 19, 2014 | 5.933 | 5.933 | 5.856 | 5.877 | 19,525,410 | -0.01(-0.12%) |
Nov 18, 2014 | 5.905 | 5.933 | 5.877 | 5.884 | 27,377,544 | +0.07(+1.20%) |
Nov 17, 2014 | 5.780 | 5.856 | 5.769 | 5.814 | 19,529,040 | +0.04(+0.72%) |
Nov 14, 2014 | 5.710 | 5.773 | 5.710 | 5.773 | 8,842,062 | +0.06(+1.10%) |
Nov 13, 2014 | 5.675 | 5.759 | 5.668 | 5.710 | 14,067,258 | -0.01(-0.24%) |
Nov 12, 2014 | 5.724 | 5.759 | 5.703 | 5.724 | 13,674,480 | -0.12(-2.02%) |
Nov 11, 2014 | 5.807 | 5.863 | 5.773 | 5.842 | 9,822,892 | +0.07(+1.20%) |
Nov 10, 2014 | 5.766 | 5.807 | 5.724 | 5.773 | 7,570,502 | +0.02(+0.36%) |
Nov 07, 2014 | 5.675 | 5.752 | 5.634 | 5.752 | 15,444,453 | -0.07(-1.19%) |
Nov 06, 2014 | 5.887 | 5.922 | 5.745 | 5.821 | 17,916,152 | -0.07(-1.18%) |
Nov 05, 2014 | 5.912 | 5.919 | 5.856 | 5.891 | 37,586,784 | -0.01(-0.24%) |
Nov 04, 2014 | 6.006 | 6.015 | 5.842 | 5.905 | 18,269,218 | -0.13(-2.19%) |
Nov 03, 2014 | 6.051 | 6.071 | 5.988 | 6.037 | 8,953,016 | -0.06(-1.03%) |
Oct 31, 2014 | 5.974 | 6.106 | 6.058 | 6.100 | 14,101,827 | +0.13(+2.10%) |
Oct 30, 2014 | 5.884 | 6.023 | 5.877 | 5.974 | 23,286,116 | -0.03(-0.58%) |
Oct 29, 2014 | 6.106 | 6.127 | 5.967 | 6.009 | 21,919,602 | -0.15(-2.48%) |
Oct 28, 2014 | 6.162 | 6.176 | 6.113 | 6.162 | 25,869,376 | +0.11(+1.84%) |
Oct 27, 2014 | 5.974 | 6.211 | 6.211 | 6.051 | 56,164,732 | -0.16(-2.58%) |
Oct 24, 2014 | 6.183 | 6.211 | 6.114 | 6.211 | 7,491,471 | +0.11(+1.82%) |
Oct 23, 2014 | 6.100 | 6.176 | 6.079 | 6.100 | 20,152,310 | +0.05(+0.80%) |
Oct 22, 2014 | 6.086 | 6.120 | 6.032 | 6.051 | 14,802,410 | -0.08(-1.25%) |
Oct 21, 2014 | 6.051 | 6.148 | 6.086 | 6.127 | 20,402,370 | +0.08(+1.26%) |
Oct 20, 2014 | 5.988 | 6.044 | 5.974 | 6.051 | 16,996,200 | +0.04(+0.69%) |
Oct 17, 2014 | 6.009 | 6.044 | 5.960 | 6.009 | 12,361,583 | +0.20(+3.47%) |
Oct 16, 2014 | 5.682 | 5.880 | 5.668 | 5.807 | 20,988,286 | -0.14(-2.34%) |
Oct 15, 2014 | 6.037 | 6.051 | 5.835 | 5.947 | 23,242,840 | -0.20(-3.20%) |
Oct 14, 2014 | 6.116 | 6.204 | 6.095 | 6.143 | 12,129,447 | +0.06(+1.01%) |
Oct 13, 2014 | 6.170 | 6.191 | 6.082 | 6.082 | 9,486,447 | +0.03(+0.45%) |
Oct 10, 2014 | 6.164 | 6.211 | 6.048 | 6.055 | 10,524,443 | -0.05(-0.78%) |
Oct 09, 2014 | 6.245 | 6.266 | 6.080 | 6.102 | 13,811,434 | -0.23(-3.66%) |
Oct 08, 2014 | 6.259 | 6.334 | 6.191 | 6.334 | 11,594,311 | +0.14(+2.31%) |
Oct 07, 2014 | 6.259 | 6.279 | 6.184 | 6.191 | 11,731,111 | -0.16(-2.57%) |
Oct 06, 2014 | 6.402 | 6.415 | 6.320 | 6.354 | 10,897,151 | +0.07(+1.19%) |
Oct 03, 2014 | 6.266 | 6.307 | 6.245 | 6.279 | 14,482,400 | +0.02(+0.33%) |
Oct 02, 2014 | 6.354 | 6.354 | 6.181 | 6.259 | 21,173,144 | -0.16(-2.55%) |
Oct 01, 2014 | 6.487 | 6.504 | 6.388 | 6.422 | 15,255,580 | -0.05(-0.74%) |
Sep 30, 2014 | 6.463 | 6.548 | 6.443 | 6.470 | 25,782,182 | +0.02(+0.32%) |
Sep 29, 2014 | 6.456 | 6.477 | 6.422 | 6.450 | 18,051,710 | -0.19(-2.87%) |
Sep 26, 2014 | 6.620 | 6.667 | 6.599 | 6.640 | 16,231,223 | +0.03(+0.52%) |
Sep 25, 2014 | 6.640 | 6.654 | 6.576 | 6.606 | 12,422,860 | -0.03(-0.51%) |
Sep 24, 2014 | 6.593 | 6.664 | 6.572 | 6.640 | 14,922,009 | +0.03(+0.52%) |
Sep 23, 2014 | 6.667 | 6.708 | 6.599 | 6.606 | 8,850,834 | -0.10(-1.52%) |
Sep 22, 2014 | 6.770 | 6.770 | 6.674 | 6.708 | 9,235,592 | -0.04(-0.61%) |
Sep 19, 2014 | 6.797 | 6.811 | 6.729 | 6.749 | 12,239,194 | -0.03(-0.50%) |
Sep 18, 2014 | 6.783 | 6.831 | 6.776 | 6.783 | 15,553,543 | +0.06(+0.91%) |
Sep 17, 2014 | 6.749 | 6.783 | 6.708 | 6.722 | 9,637,699 | +0.01(+0.20%) |
Sep 16, 2014 | 6.640 | 6.729 | 6.633 | 6.708 | 12,046,594 | +0.01(+0.20%) |
Sep 15, 2014 | 6.722 | 6.729 | 6.688 | 6.695 | 6,590,208 | -0.03(-0.41%) |
Sep 12, 2014 | 6.722 | 6.822 | 6.681 | 6.722 | 8,905,346 | +0.04(+0.61%) |
Sep 11, 2014 | 6.681 | 6.715 | 6.657 | 6.681 | 7,972,813 | -0.06(-0.91%) |
Sep 10, 2014 | 6.729 | 6.749 | 6.695 | 6.742 | 8,585,134 | -0.03(-0.50%) |
Sep 09, 2014 | 6.831 | 6.831 | 6.749 | 6.776 | 10,446,103 | -0.07(-1.00%) |
Sep 08, 2014 | 6.885 | 6.919 | 6.834 | 6.845 | 4,719,017 | -0.13(-1.86%) |
Sep 05, 2014 | 6.947 | 6.974 | 6.885 | 6.974 | 9,470,365 | +0.07(+1.09%) |
Sep 04, 2014 | 6.899 | 6.994 | 6.858 | 6.899 | 10,836,162 | +0.04(+0.60%) |
Sep 03, 2014 | 6.851 | 6.872 | 6.824 | 6.858 | 8,748,769 | +0.09(+1.31%) |