Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.159 | 5.164 | 5.039 | 5.042 | 37,050,368 | -0.13(-2.54%) |
Mar 30, 2015 | 5.176 | 5.200 | 5.109 | 5.174 | 26,274,294 | +0.02(+0.42%) |
Mar 27, 2015 | 5.082 | 5.171 | 5.000 | 5.152 | 33,021,656 | +0.10(+1.98%) |
Mar 26, 2015 | 4.966 | 5.074 | 4.940 | 5.052 | 32,361,172 | -0.02(-0.36%) |
Mar 25, 2015 | 5.395 | 5.395 | 5.053 | 5.070 | 56,280,284 | -0.33(-6.07%) |
Mar 24, 2015 | 5.456 | 5.494 | 5.374 | 5.398 | 34,286,028 | -0.07(-1.37%) |
Mar 23, 2015 | 5.487 | 5.559 | 5.470 | 5.472 | 44,197,948 | -0.18(-3.24%) |
Mar 20, 2015 | 5.641 | 5.688 | 5.588 | 5.656 | 47,940,532 | +0.06(+1.10%) |
Mar 19, 2015 | 5.530 | 5.615 | 5.489 | 5.594 | 32,240,252 | +0.08(+1.51%) |
Mar 18, 2015 | 5.603 | 5.631 | 5.460 | 5.511 | 42,935,564 | -0.09(-1.63%) |
Mar 17, 2015 | 5.523 | 5.605 | 5.484 | 5.603 | 31,118,272 | +0.07(+1.22%) |
Mar 16, 2015 | 5.513 | 5.569 | 5.477 | 5.535 | 24,583,230 | +0.07(+1.19%) |
Mar 13, 2015 | 5.436 | 5.484 | 5.362 | 5.470 | 37,275,488 | +0.01(+0.13%) |
Mar 12, 2015 | 5.460 | 5.501 | 5.364 | 5.463 | 42,221,492 | -0.05(-0.92%) |
Mar 11, 2015 | 5.542 | 5.615 | 5.498 | 5.513 | 27,194,372 | -0.03(-0.50%) |
Mar 10, 2015 | 5.472 | 5.578 | 5.463 | 5.541 | 54,697,236 | +0.09(+1.70%) |
Mar 09, 2015 | 5.436 | 5.489 | 5.424 | 5.448 | 23,072,358 | +0.01(+0.27%) |
Mar 06, 2015 | 5.477 | 5.504 | 5.428 | 5.434 | 26,704,024 | -0.07(-1.36%) |
Mar 05, 2015 | 5.405 | 5.518 | 5.390 | 5.509 | 33,516,372 | +0.10(+1.92%) |
Mar 04, 2015 | 5.325 | 5.417 | 5.304 | 5.405 | 23,534,056 | +0.06(+1.13%) |
Mar 03, 2015 | 5.405 | 5.431 | 5.345 | 5.345 | 16,635,583 | -0.10(-1.84%) |
Mar 02, 2015 | 5.301 | 5.475 | 5.294 | 5.445 | 31,279,218 | +0.13(+2.43%) |
Feb 27, 2015 | 5.335 | 5.347 | 5.297 | 5.316 | 16,339,423 | -0.03(-0.63%) |
Feb 26, 2015 | 5.340 | 5.380 | 5.306 | 5.349 | 15,856,470 | +0.01(+0.27%) |
Feb 25, 2015 | 5.354 | 5.378 | 5.310 | 5.335 | 12,842,908 | -0.04(-0.76%) |
Feb 24, 2015 | 5.340 | 5.376 | 5.292 | 5.376 | 15,492,816 | +0.06(+1.06%) |
Feb 23, 2015 | 5.360 | 5.360 | 5.293 | 5.319 | 13,019,446 | -0.04(-0.78%) |
Feb 20, 2015 | 5.319 | 5.365 | 5.281 | 5.361 | 16,429,608 | +0.04(+0.72%) |
Feb 19, 2015 | 5.377 | 5.387 | 5.300 | 5.323 | 17,644,138 | +0.01(+0.25%) |
Feb 18, 2015 | 5.365 | 5.375 | 5.300 | 5.310 | 17,804,818 | -0.06(-1.14%) |
Feb 17, 2015 | 5.346 | 5.399 | 5.312 | 5.371 | 21,176,856 | +0.02(+0.29%) |
Feb 13, 2015 | 5.341 | 5.355 | 5.355 | 5.355 | 32,294,568 | +0.00(+0.04%) |
Feb 12, 2015 | 5.281 | 5.401 | 5.250 | 5.353 | 70,495,752 | +0.36(+7.16%) |
Feb 11, 2015 | 5.041 | 5.041 | 4.962 | 4.995 | 33,356,664 | -0.03(-0.67%) |
Feb 10, 2015 | 4.897 | 5.031 | 4.875 | 5.029 | 23,557,884 | +0.14(+2.80%) |
Feb 09, 2015 | 4.868 | 4.906 | 4.837 | 4.892 | 28,533,138 | -0.00(-0.10%) |
Feb 06, 2015 | 4.914 | 4.971 | 4.875 | 4.897 | 21,925,500 | -0.02(-0.41%) |
Feb 05, 2015 | 4.844 | 4.921 | 4.839 | 4.917 | 14,626,664 | +0.08(+1.61%) |
Feb 04, 2015 | 4.813 | 4.893 | 4.797 | 4.839 | 18,902,294 | +0.01(+0.25%) |
Feb 03, 2015 | 4.743 | 4.832 | 4.719 | 4.827 | 19,107,664 | +0.12(+2.50%) |
Feb 02, 2015 | 4.638 | 4.729 | 4.546 | 4.710 | 27,037,142 | +0.10(+2.16%) |
Jan 30, 2015 | 4.714 | 4.731 | 4.602 | 4.610 | 31,056,742 | -0.14(-2.91%) |
Jan 29, 2015 | 4.638 | 4.774 | 4.616 | 4.748 | 24,510,274 | +0.11(+2.43%) |
Jan 28, 2015 | 4.770 | 4.789 | 4.633 | 4.635 | 28,402,206 | -0.08(-1.63%) |
Jan 27, 2015 | 4.873 | 4.878 | 4.702 | 4.712 | 37,273,336 | -0.24(-4.78%) |
Jan 26, 2015 | 4.950 | 4.974 | 4.918 | 4.949 | 13,874,812 | -0.02(-0.46%) |
Jan 23, 2015 | 4.962 | 4.980 | 4.921 | 4.971 | 12,541,016 | +0.01(+0.29%) |
Jan 22, 2015 | 4.882 | 4.970 | 4.832 | 4.957 | 16,633,696 | +0.08(+1.72%) |
Jan 21, 2015 | 4.779 | 4.885 | 4.746 | 4.873 | 15,078,494 | +0.07(+1.40%) |
Jan 20, 2015 | 4.825 | 4.851 | 4.746 | 4.806 | 14,612,641 | +0.01(+0.30%) |
Jan 16, 2015 | 4.698 | 4.791 | 4.683 | 4.791 | 18,904,076 | +0.09(+1.84%) |
Jan 15, 2015 | 4.772 | 4.801 | 4.702 | 4.705 | 19,677,320 | -0.03(-0.71%) |
Jan 14, 2015 | 4.669 | 4.753 | 4.657 | 4.738 | 16,170,118 | +0.02(+0.43%) |
Jan 13, 2015 | 4.762 | 4.858 | 4.686 | 4.718 | 24,653,702 | -0.01(-0.18%) |
Jan 12, 2015 | 4.798 | 4.800 | 4.683 | 4.726 | 19,864,348 | -0.06(-1.25%) |
Jan 09, 2015 | 4.784 | 4.822 | 4.718 | 4.786 | 21,823,552 | +0.02(+0.40%) |
Jan 08, 2015 | 4.647 | 4.796 | 4.645 | 4.767 | 29,555,206 | +0.17(+3.79%) |
Jan 07, 2015 | 4.640 | 4.681 | 4.580 | 4.593 | 33,515,540 | -0.01(-0.29%) |
Jan 06, 2015 | 4.758 | 4.762 | 4.602 | 4.606 | 20,596,524 | -0.14(-3.03%) |
Jan 05, 2015 | 4.832 | 4.846 | 4.729 | 4.750 | 20,612,722 | -0.08(-1.69%) |
Jan 02, 2015 | 4.832 | 4.868 | 4.755 | 4.832 | 11,839,573 | +0.02(+0.40%) |
Dec 31, 2014 | 4.897 | 4.813 | 4.813 | 4.813 | 17,319,780 | -0.08(-1.57%) |
Dec 30, 2014 | 4.902 | 4.926 | 4.882 | 4.890 | 11,676,261 | -0.05(-0.92%) |
Dec 29, 2014 | 4.928 | 4.969 | 4.904 | 4.935 | 8,677,712 | -0.01(-0.15%) |
Dec 26, 2014 | 4.938 | 4.969 | 4.926 | 4.942 | 5,482,757 | +0.00(+0.10%) |
Dec 24, 2014 | 4.969 | 4.938 | 4.938 | 4.938 | 4,753,722 | -0.02(-0.39%) |
Dec 23, 2014 | 5.027 | 5.051 | 4.951 | 4.957 | 11,381,201 | -0.03(-0.63%) |
Dec 22, 2014 | 4.897 | 4.988 | 4.880 | 4.988 | 15,515,345 | +0.09(+1.76%) |
Dec 19, 2014 | 4.887 | 4.921 | 4.842 | 4.902 | 33,903,152 | +0.05(+0.99%) |
Dec 18, 2014 | 4.894 | 4.952 | 4.808 | 4.854 | 23,467,238 | +0.02(+0.40%) |
Dec 17, 2014 | 4.738 | 4.842 | 4.585 | 4.834 | 35,993,212 | +0.19(+4.11%) |
Dec 16, 2014 | 4.693 | 4.767 | 4.642 | 4.644 | 19,297,448 | -0.05(-1.15%) |
Dec 15, 2014 | 4.767 | 4.854 | 4.683 | 4.698 | 26,526,104 | -0.01(-0.31%) |
Dec 12, 2014 | 4.798 | 4.842 | 4.707 | 4.712 | 33,759,144 | -0.15(-3.11%) |
Dec 11, 2014 | 4.894 | 4.928 | 4.854 | 4.863 | 14,127,867 | -0.00(-0.05%) |
Dec 10, 2014 | 4.962 | 4.981 | 4.860 | 4.866 | 21,320,540 | -0.11(-2.22%) |
Dec 09, 2014 | 4.962 | 4.988 | 4.887 | 4.976 | 24,937,934 | -0.02(-0.34%) |
Dec 08, 2014 | 5.051 | 5.101 | 4.952 | 4.993 | 23,648,676 | -0.06(-1.28%) |
Dec 05, 2014 | 5.031 | 5.084 | 5.029 | 5.058 | 17,255,326 | +0.03(+0.57%) |
Dec 04, 2014 | 5.067 | 5.087 | 4.995 | 5.029 | 19,437,218 | -0.05(-0.90%) |
Dec 03, 2014 | 4.971 | 5.077 | 4.957 | 5.075 | 29,625,576 | +0.13(+2.57%) |
Dec 02, 2014 | 4.935 | 4.969 | 4.890 | 4.947 | 25,615,354 | +0.01(+0.15%) |
Dec 01, 2014 | 5.012 | 5.041 | 4.933 | 4.940 | 19,793,754 | -0.09(-1.86%) |
Nov 28, 2014 | 5.039 | 5.063 | 4.994 | 5.034 | 13,000,900 | +0.01(+0.26%) |
Nov 26, 2014 | 4.909 | 5.021 | 5.021 | 5.021 | 22,835,864 | +0.08(+1.68%) |
Nov 25, 2014 | 4.930 | 4.974 | 4.921 | 4.938 | 19,813,166 | -0.00(-0.05%) |
Nov 24, 2014 | 4.921 | 4.962 | 4.902 | 4.940 | 14,164,622 | +0.03(+0.61%) |
Nov 21, 2014 | 4.926 | 4.933 | 4.868 | 4.910 | 20,723,084 | +0.03(+0.57%) |
Nov 20, 2014 | 4.770 | 4.887 | 4.755 | 4.882 | 23,013,440 | +0.08(+1.65%) |
Nov 19, 2014 | 4.825 | 4.839 | 4.753 | 4.803 | 25,026,476 | -0.02(-0.37%) |
Nov 18, 2014 | 4.711 | 4.833 | 4.699 | 4.821 | 21,730,622 | +0.11(+2.41%) |
Nov 17, 2014 | 4.709 | 4.759 | 4.678 | 4.708 | 16,601,529 | -0.02(-0.46%) |
Nov 14, 2014 | 4.678 | 4.730 | 4.631 | 4.729 | 16,760,027 | +0.06(+1.20%) |
Nov 13, 2014 | 4.714 | 4.721 | 4.635 | 4.673 | 23,563,546 | -0.02(-0.48%) |
Nov 12, 2014 | 4.711 | 4.723 | 4.632 | 4.696 | 21,330,550 | -0.03(-0.68%) |
Nov 11, 2014 | 4.757 | 4.783 | 4.686 | 4.728 | 22,276,400 | -0.06(-1.20%) |
Nov 10, 2014 | 4.726 | 4.817 | 4.714 | 4.785 | 30,669,036 | +0.05(+1.16%) |
Nov 07, 2014 | 4.888 | 4.945 | 4.683 | 4.730 | 47,148,360 | -0.10(-2.13%) |
Nov 06, 2014 | 4.821 | 4.840 | 4.747 | 4.833 | 41,202,340 | +0.02(+0.45%) |
Nov 05, 2014 | 4.840 | 4.842 | 4.776 | 4.812 | 35,103,504 | +0.00(+0.00%) |
Nov 04, 2014 | 4.781 | 4.828 | 4.702 | 4.812 | 37,672,320 | +0.06(+1.31%) |
Nov 03, 2014 | 4.778 | 4.795 | 4.726 | 4.750 | 32,289,838 | +0.08(+1.69%) |
Oct 31, 2014 | 4.570 | 4.673 | 4.546 | 4.671 | 26,809,250 | +0.20(+4.55%) |
Oct 30, 2014 | 4.484 | 4.503 | 4.410 | 4.468 | 17,807,042 | -0.03(-0.61%) |
Oct 29, 2014 | 4.506 | 4.532 | 4.456 | 4.495 | 17,606,454 | -0.03(-0.66%) |
Oct 28, 2014 | 4.408 | 4.531 | 4.403 | 4.525 | 20,141,466 | +0.11(+2.38%) |
Oct 27, 2014 | 4.415 | 4.436 | 4.417 | 4.420 | 15,176,979 | +0.00(+0.05%) |
Oct 24, 2014 | 4.398 | 4.444 | 4.371 | 4.417 | 21,980,966 | +0.05(+1.07%) |
Oct 23, 2014 | 4.350 | 4.403 | 4.319 | 4.371 | 22,431,604 | +0.09(+2.21%) |
Oct 22, 2014 | 4.372 | 4.386 | 4.276 | 4.276 | 25,050,720 | -0.10(-2.35%) |
Oct 21, 2014 | 4.231 | 4.384 | 4.219 | 4.379 | 36,723,016 | +0.18(+4.27%) |
Oct 20, 2014 | 4.164 | 4.237 | 4.135 | 4.200 | 20,952,868 | +0.04(+0.86%) |
Oct 17, 2014 | 4.221 | 4.270 | 4.147 | 4.164 | 30,408,156 | -0.01(-0.17%) |
Oct 16, 2014 | 4.095 | 4.190 | 4.085 | 4.171 | 36,722,900 | +0.00(+0.06%) |
Oct 15, 2014 | 4.047 | 4.190 | 4.019 | 4.169 | 42,298,656 | +0.06(+1.54%) |
Oct 14, 2014 | 4.068 | 4.219 | 4.044 | 4.105 | 39,390,092 | +0.09(+2.32%) |
Oct 13, 2014 | 4.054 | 4.135 | 4.009 | 4.012 | 41,587,464 | -0.01(-0.36%) |
Oct 10, 2014 | 4.248 | 4.262 | 4.025 | 4.026 | 72,310,104 | -0.25(-5.95%) |
Oct 09, 2014 | 4.346 | 4.349 | 4.245 | 4.281 | 32,104,008 | -0.08(-1.92%) |
Oct 08, 2014 | 4.281 | 4.386 | 4.248 | 4.365 | 27,210,946 | +0.08(+1.87%) |
Oct 07, 2014 | 4.312 | 4.354 | 4.280 | 4.285 | 31,575,028 | -0.05(-1.08%) |
Oct 06, 2014 | 4.374 | 4.410 | 4.303 | 4.331 | 20,816,372 | -0.03(-0.60%) |
Oct 03, 2014 | 4.374 | 4.434 | 4.358 | 4.358 | 25,011,198 | +0.01(+0.22%) |
Oct 02, 2014 | 4.360 | 4.381 | 4.248 | 4.348 | 30,225,510 | -0.02(-0.44%) |
Oct 01, 2014 | 4.417 | 4.448 | 4.355 | 4.367 | 36,708,160 | -0.04(-0.98%) |
Sep 30, 2014 | 4.408 | 4.441 | 4.358 | 4.410 | 28,992,490 | -0.02(-0.35%) |
Sep 29, 2014 | 4.398 | 4.458 | 4.356 | 4.426 | 21,811,252 | -0.01(-0.16%) |
Sep 26, 2014 | 4.439 | 4.468 | 4.420 | 4.433 | 25,225,512 | +0.01(+0.19%) |
Sep 25, 2014 | 4.518 | 4.530 | 4.417 | 4.424 | 31,213,382 | -0.10(-2.17%) |
Sep 24, 2014 | 4.494 | 4.537 | 4.489 | 4.522 | 16,692,170 | +0.03(+0.58%) |
Sep 23, 2014 | 4.491 | 4.546 | 4.475 | 4.496 | 20,514,434 | -0.02(-0.42%) |
Sep 22, 2014 | 4.654 | 4.654 | 4.511 | 4.515 | 23,162,590 | -0.05(-1.00%) |
Sep 19, 2014 | 4.661 | 4.666 | 4.558 | 4.561 | 62,892,964 | -0.09(-1.85%) |
Sep 18, 2014 | 4.606 | 4.652 | 4.592 | 4.647 | 22,968,148 | +0.07(+1.51%) |
Sep 17, 2014 | 4.563 | 4.620 | 4.542 | 4.577 | 18,154,904 | +0.00(+0.08%) |
Sep 16, 2014 | 4.496 | 4.599 | 4.482 | 4.574 | 23,002,692 | +0.07(+1.46%) |
Sep 15, 2014 | 4.585 | 4.592 | 4.489 | 4.508 | 30,765,358 | -0.06(-1.36%) |
Sep 12, 2014 | 4.668 | 4.668 | 4.564 | 4.570 | 27,458,298 | -0.07(-1.49%) |
Sep 11, 2014 | 4.654 | 4.671 | 4.589 | 4.640 | 26,222,384 | -0.05(-1.02%) |
Sep 10, 2014 | 4.697 | 4.705 | 4.643 | 4.687 | 18,028,702 | +0.02(+0.36%) |
Sep 09, 2014 | 4.709 | 4.740 | 4.666 | 4.671 | 20,770,266 | -0.06(-1.26%) |
Sep 08, 2014 | 4.769 | 4.778 | 4.711 | 4.730 | 33,394,058 | -0.04(-0.90%) |
Sep 05, 2014 | 4.783 | 4.805 | 4.742 | 4.773 | 26,544,140 | -0.01(-0.30%) |
Sep 04, 2014 | 4.697 | 4.816 | 4.695 | 4.788 | 51,440,016 | +0.08(+1.75%) |
Sep 03, 2014 | 4.685 | 4.721 | 4.654 | 4.705 | 27,136,248 | +0.05(+0.97%) |
Sep 02, 2014 | 4.661 | 4.661 | 4.620 | 4.660 | 20,147,450 | +0.01(+0.23%) |
Aug 29, 2014 | 4.652 | 4.649 | 4.649 | 4.649 | 21,747,306 | +0.01(+0.31%) |
Aug 28, 2014 | 4.587 | 4.644 | 4.575 | 4.635 | 18,795,098 | +0.04(+0.83%) |
Aug 27, 2014 | 4.620 | 4.655 | 4.589 | 4.597 | 19,136,928 | -0.05(-1.16%) |
Aug 26, 2014 | 4.580 | 4.659 | 4.563 | 4.650 | 28,201,040 | +0.08(+1.81%) |
Aug 25, 2014 | 4.580 | 4.611 | 4.558 | 4.568 | 16,041,600 | +0.01(+0.16%) |
Aug 22, 2014 | 4.554 | 4.599 | 4.525 | 4.561 | 26,275,080 | +0.00(+0.05%) |
Aug 21, 2014 | 4.589 | 4.613 | 4.556 | 4.558 | 28,531,264 | -0.04(-0.93%) |
Aug 20, 2014 | 4.613 | 4.635 | 4.591 | 4.601 | 23,163,210 | -0.03(-0.62%) |
Aug 19, 2014 | 4.594 | 4.654 | 4.582 | 4.630 | 25,965,150 | +0.04(+0.81%) |
Aug 18, 2014 | 4.550 | 4.595 | 4.505 | 4.593 | 29,846,714 | +0.06(+1.37%) |
Aug 15, 2014 | 4.488 | 4.550 | 4.453 | 4.531 | 38,866,364 | +0.06(+1.28%) |
Aug 14, 2014 | 4.541 | 4.541 | 4.455 | 4.474 | 26,892,194 | -0.05(-1.10%) |
Aug 13, 2014 | 4.505 | 4.562 | 4.476 | 4.524 | 26,955,616 | +0.03(+0.58%) |
Aug 12, 2014 | 4.495 | 4.522 | 4.448 | 4.498 | 31,111,064 | +0.00(+0.00%) |
Aug 11, 2014 | 4.526 | 4.545 | 4.486 | 4.498 | 36,202,996 | -0.02(-0.53%) |
Aug 08, 2014 | 4.336 | 4.545 | 4.336 | 4.522 | 93,983,368 | +0.37(+8.82%) |
Aug 07, 2014 | 4.234 | 4.272 | 4.127 | 4.155 | 42,839,888 | -0.04(-1.02%) |
Aug 06, 2014 | 4.174 | 4.250 | 4.143 | 4.198 | 23,474,370 | -0.00(-0.11%) |
Aug 05, 2014 | 4.188 | 4.265 | 4.153 | 4.203 | 31,340,446 | +0.00(+0.06%) |
Aug 04, 2014 | 4.205 | 4.241 | 4.179 | 4.200 | 25,311,942 | -0.01(-0.23%) |
Aug 01, 2014 | 4.165 | 4.234 | 4.150 | 4.210 | 23,098,916 | +0.05(+1.09%) |
Jul 31, 2014 | 4.250 | 4.284 | 4.156 | 4.165 | 42,151,688 | -0.14(-3.21%) |
Jul 30, 2014 | 4.257 | 4.315 | 4.246 | 4.303 | 25,862,238 | +0.07(+1.69%) |
Jul 29, 2014 | 4.219 | 4.288 | 4.217 | 4.231 | 22,898,340 | +0.01(+0.34%) |
Jul 28, 2014 | 4.253 | 4.253 | 4.144 | 4.217 | 34,704,088 | -0.02(-0.39%) |
Jul 25, 2014 | 4.296 | 4.305 | 4.227 | 4.234 | 27,957,776 | -0.08(-1.77%) |
Jul 24, 2014 | 4.326 | 4.338 | 4.279 | 4.310 | 26,743,660 | +0.01(+0.17%) |
Jul 23, 2014 | 4.398 | 4.400 | 4.298 | 4.303 | 31,131,818 | -0.09(-2.11%) |
Jul 22, 2014 | 4.448 | 4.472 | 4.386 | 4.395 | 31,390,168 | -0.02(-0.43%) |
Jul 21, 2014 | 4.372 | 4.445 | 4.372 | 4.415 | 25,532,428 | +0.03(+0.60%) |
Jul 18, 2014 | 4.498 | 4.534 | 4.381 | 4.388 | 59,654,044 | -0.20(-4.46%) |
Jul 17, 2014 | 4.553 | 4.641 | 4.553 | 4.593 | 34,011,960 | -0.01(-0.26%) |
Jul 16, 2014 | 4.629 | 4.664 | 4.579 | 4.605 | 33,587,860 | -0.00(-0.10%) |
Jul 15, 2014 | 4.598 | 4.622 | 4.567 | 4.610 | 41,534,604 | +0.02(+0.41%) |
Jul 14, 2014 | 4.553 | 4.603 | 4.536 | 4.591 | 28,584,516 | +0.06(+1.26%) |
Jul 11, 2014 | 4.529 | 4.548 | 4.512 | 4.534 | 20,087,552 | +0.01(+0.24%) |
Jul 10, 2014 | 4.462 | 4.543 | 4.426 | 4.523 | 27,975,076 | -0.02(-0.55%) |
Jul 09, 2014 | 4.453 | 4.567 | 4.419 | 4.548 | 40,724,224 | +0.13(+3.02%) |
Jul 08, 2014 | 4.438 | 4.457 | 4.372 | 4.415 | 23,315,184 | -0.04(-0.80%) |
Jul 07, 2014 | 4.493 | 4.495 | 4.443 | 4.450 | 13,378,766 | -0.04(-0.80%) |
Jul 03, 2014 | 4.405 | 4.486 | 4.486 | 4.486 | 14,380,673 | +0.04(+0.90%) |
Jul 02, 2014 | 4.445 | 4.464 | 4.419 | 4.446 | 18,817,856 | -0.02(-0.36%) |
Jul 01, 2014 | 4.407 | 4.487 | 4.393 | 4.462 | 33,653,648 | +0.05(+1.13%) |
Jun 30, 2014 | 4.357 | 4.424 | 4.357 | 4.412 | 18,909,718 | +0.04(+0.87%) |
Jun 27, 2014 | 4.365 | 4.400 | 4.338 | 4.374 | 31,811,680 | +0.00(+0.11%) |
Jun 26, 2014 | 4.429 | 4.431 | 4.355 | 4.369 | 26,988,380 | -0.06(-1.34%) |
Jun 25, 2014 | 4.395 | 4.431 | 4.355 | 4.429 | 22,548,418 | +0.05(+1.03%) |
Jun 24, 2014 | 4.445 | 4.481 | 4.365 | 4.384 | 28,941,282 | -0.07(-1.55%) |
Jun 23, 2014 | 4.445 | 4.455 | 4.393 | 4.453 | 43,487,460 | -0.05(-1.16%) |
Jun 20, 2014 | 4.567 | 4.582 | 4.469 | 4.505 | 37,098,456 | -0.05(-1.09%) |
Jun 19, 2014 | 4.576 | 4.600 | 4.522 | 4.554 | 49,856,356 | -0.11(-2.31%) |
Jun 18, 2014 | 4.655 | 4.683 | 4.612 | 4.662 | 22,642,242 | -0.00(-0.10%) |
Jun 17, 2014 | 4.641 | 4.686 | 4.617 | 4.667 | 16,555,443 | +0.03(+0.67%) |
Jun 16, 2014 | 4.629 | 4.667 | 4.595 | 4.636 | 20,861,010 | -0.01(-0.31%) |
Jun 13, 2014 | 4.693 | 4.695 | 4.605 | 4.650 | 23,936,052 | +0.00(+0.10%) |
Jun 12, 2014 | 4.617 | 4.667 | 4.576 | 4.645 | 35,392,612 | +0.03(+0.62%) |
Jun 11, 2014 | 4.541 | 4.628 | 4.541 | 4.617 | 27,936,294 | +0.06(+1.31%) |
Jun 10, 2014 | 4.517 | 4.579 | 4.498 | 4.557 | 22,839,284 | +0.03(+0.63%) |
Jun 06, 2014 | 4.534 | 4.568 | 4.517 | 4.529 | 16,918,580 | +0.02(+0.37%) |
Jun 05, 2014 | 4.500 | 4.526 | 4.474 | 4.512 | 19,798,800 | +0.02(+0.42%) |
Jun 04, 2014 | 4.476 | 4.526 | 4.474 | 4.493 | 16,903,332 | +0.00(+0.11%) |
Jun 03, 2014 | 4.517 | 4.522 | 4.429 | 4.488 | 25,459,136 | -0.02(-0.42%) |
Jun 02, 2014 | 4.536 | 4.564 | 4.469 | 4.507 | 19,054,776 | -0.01(-0.32%) |
May 30, 2014 | 4.510 | 4.534 | 4.486 | 4.522 | 25,119,484 | +0.01(+0.26%) |
May 29, 2014 | 4.514 | 4.553 | 4.500 | 4.510 | 18,046,326 | -0.01(-0.16%) |
May 28, 2014 | 4.495 | 4.545 | 4.453 | 4.517 | 23,601,154 | +0.04(+0.85%) |
May 27, 2014 | 4.426 | 4.479 | 4.412 | 4.479 | 22,019,810 | +0.08(+1.78%) |
May 23, 2014 | 4.384 | 4.400 | 4.400 | 4.400 | 19,188,238 | +0.04(+0.89%) |
May 22, 2014 | 4.331 | 4.384 | 4.331 | 4.361 | 9,694,632 | +0.02(+0.48%) |
May 21, 2014 | 4.357 | 4.394 | 4.313 | 4.341 | 22,739,830 | +0.00(+0.00%) |
May 20, 2014 | 4.393 | 4.405 | 4.319 | 4.341 | 26,845,456 | -0.05(-1.17%) |
May 19, 2014 | 4.300 | 4.416 | 4.281 | 4.392 | 37,997,380 | +0.14(+3.23%) |
May 16, 2014 | 4.231 | 4.285 | 4.231 | 4.255 | 29,967,560 | -0.01(-0.22%) |
May 15, 2014 | 4.278 | 4.302 | 4.221 | 4.264 | 34,353,968 | -0.02(-0.55%) |
May 14, 2014 | 4.333 | 4.349 | 4.285 | 4.288 | 22,608,006 | -0.04(-0.98%) |
May 13, 2014 | 4.342 | 4.413 | 4.316 | 4.330 | 23,328,262 | -0.07(-1.61%) |
May 12, 2014 | 4.285 | 4.411 | 4.283 | 4.401 | 31,616,298 | +0.13(+2.94%) |
May 09, 2014 | 4.250 | 4.290 | 4.195 | 4.276 | 56,939,380 | -0.11(-2.43%) |
May 08, 2014 | 4.311 | 4.451 | 4.290 | 4.382 | 45,570,476 | +0.05(+1.23%) |
May 07, 2014 | 4.323 | 4.363 | 4.281 | 4.329 | 31,009,750 | +0.01(+0.14%) |
May 06, 2014 | 4.456 | 4.494 | 4.311 | 4.323 | 43,631,372 | -0.09(-2.04%) |
May 05, 2014 | 4.361 | 4.446 | 4.356 | 4.413 | 25,249,008 | +0.05(+1.09%) |
May 02, 2014 | 4.420 | 4.420 | 4.340 | 4.366 | 16,503,059 | -0.03(-0.75%) |
May 01, 2014 | 4.442 | 4.451 | 4.363 | 4.399 | 20,894,914 | +0.02(+0.54%) |
Apr 30, 2014 | 4.420 | 4.425 | 4.366 | 4.375 | 32,240,296 | -0.05(-1.18%) |
Apr 29, 2014 | 4.435 | 4.443 | 4.378 | 4.427 | 18,049,320 | +0.01(+0.21%) |
Apr 28, 2014 | 4.472 | 4.496 | 4.363 | 4.418 | 23,928,608 | -0.02(-0.43%) |
Apr 25, 2014 | 4.553 | 4.596 | 4.430 | 4.437 | 33,095,848 | -0.13(-2.75%) |
Apr 24, 2014 | 4.553 | 4.610 | 4.553 | 4.562 | 41,300,160 | +0.04(+0.89%) |
Apr 23, 2014 | 4.477 | 4.534 | 4.470 | 4.522 | 27,527,248 | +0.05(+1.17%) |
Apr 22, 2014 | 4.439 | 4.498 | 4.416 | 4.470 | 26,867,954 | +0.04(+0.86%) |
Apr 21, 2014 | 4.399 | 4.444 | 4.371 | 4.432 | 12,347,962 | +0.04(+0.81%) |
Apr 17, 2014 | 4.363 | 4.397 | 4.397 | 4.397 | 16,203,010 | +0.02(+0.38%) |
Apr 16, 2014 | 4.392 | 4.397 | 4.324 | 4.380 | 24,736,154 | +0.01(+0.22%) |
Apr 15, 2014 | 4.345 | 4.394 | 4.302 | 4.371 | 32,119,754 | +0.03(+0.71%) |
Apr 14, 2014 | 4.321 | 4.356 | 4.292 | 4.340 | 30,622,048 | +0.05(+1.10%) |
Apr 11, 2014 | 4.321 | 4.387 | 4.236 | 4.292 | 37,265,660 | -0.06(-1.41%) |
Apr 10, 2014 | 4.444 | 4.506 | 4.340 | 4.354 | 39,157,136 | -0.11(-2.44%) |
Apr 09, 2014 | 4.489 | 4.527 | 4.427 | 4.463 | 44,498,464 | -0.00(-0.11%) |
Apr 08, 2014 | 4.314 | 4.480 | 4.307 | 4.468 | 49,528,992 | +0.15(+3.57%) |
Apr 07, 2014 | 4.302 | 4.397 | 4.278 | 4.314 | 45,117,012 | +0.01(+0.33%) |
Apr 04, 2014 | 4.461 | 4.487 | 4.279 | 4.300 | 38,840,392 | -0.14(-3.10%) |
Apr 03, 2014 | 4.399 | 4.545 | 4.397 | 4.437 | 63,231,568 | +0.05(+1.08%) |
Apr 02, 2014 | 4.418 | 4.427 | 4.371 | 4.390 | 25,312,054 | -0.03(-0.64%) |