Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.309 | 5.375 | 5.297 | 5.348 | 22,703,866 | +0.01(+0.25%) |
Apr 29, 2015 | 5.338 | 5.391 | 5.314 | 5.335 | 20,246,508 | -0.04(-0.74%) |
Apr 28, 2015 | 5.340 | 5.394 | 5.289 | 5.375 | 24,326,532 | +0.03(+0.47%) |
Apr 27, 2015 | 5.326 | 5.444 | 5.280 | 5.350 | 25,775,846 | +0.04(+0.77%) |
Apr 24, 2015 | 5.352 | 5.354 | 5.248 | 5.309 | 24,998,242 | -0.05(-0.85%) |
Apr 23, 2015 | 5.277 | 5.405 | 5.217 | 5.354 | 26,909,210 | -0.02(-0.40%) |
Apr 22, 2015 | 5.347 | 5.383 | 5.265 | 5.376 | 21,518,678 | +0.06(+1.16%) |
Apr 21, 2015 | 5.388 | 5.388 | 5.289 | 5.315 | 23,908,476 | -0.01(-0.16%) |
Apr 20, 2015 | 5.374 | 5.407 | 5.314 | 5.323 | 24,029,718 | -0.03(-0.50%) |
Apr 17, 2015 | 5.306 | 5.403 | 5.304 | 5.350 | 30,463,292 | -0.07(-1.29%) |
Apr 16, 2015 | 5.422 | 5.468 | 5.381 | 5.420 | 16,109,740 | -0.03(-0.62%) |
Apr 15, 2015 | 5.403 | 5.489 | 5.376 | 5.453 | 25,267,866 | +0.07(+1.21%) |
Apr 14, 2015 | 5.412 | 5.434 | 5.336 | 5.388 | 22,848,980 | -0.05(-0.84%) |
Apr 13, 2015 | 5.473 | 5.504 | 5.410 | 5.434 | 24,557,674 | -0.05(-0.92%) |
Apr 10, 2015 | 5.434 | 5.487 | 5.415 | 5.485 | 26,841,776 | +0.06(+1.04%) |
Apr 09, 2015 | 5.265 | 5.446 | 5.263 | 5.428 | 39,364,228 | +0.12(+2.29%) |
Apr 08, 2015 | 5.273 | 5.326 | 5.222 | 5.306 | 38,015,372 | +0.04(+0.73%) |
Apr 07, 2015 | 5.222 | 5.323 | 5.193 | 5.268 | 42,946,504 | +0.05(+0.90%) |
Apr 06, 2015 | 5.053 | 5.239 | 5.000 | 5.221 | 53,518,164 | +0.15(+2.87%) |
Apr 02, 2015 | 5.092 | 5.075 | 5.075 | 5.075 | 19,940,174 | +0.01(+0.24%) |
Apr 01, 2015 | 5.063 | 5.080 | 4.976 | 5.063 | 34,315,572 | +0.02(+0.41%) |
Mar 31, 2015 | 5.159 | 5.164 | 5.039 | 5.042 | 37,049,120 | -0.13(-2.54%) |
Mar 30, 2015 | 5.176 | 5.200 | 5.109 | 5.174 | 26,273,408 | +0.02(+0.42%) |
Mar 27, 2015 | 5.082 | 5.171 | 5.000 | 5.152 | 33,020,540 | +0.10(+1.98%) |
Mar 26, 2015 | 4.967 | 5.074 | 4.940 | 5.052 | 32,360,080 | -0.02(-0.36%) |
Mar 25, 2015 | 5.395 | 5.395 | 5.053 | 5.070 | 56,278,384 | -0.33(-6.07%) |
Mar 24, 2015 | 5.456 | 5.494 | 5.374 | 5.398 | 34,284,872 | -0.07(-1.36%) |
Mar 23, 2015 | 5.487 | 5.559 | 5.470 | 5.473 | 44,196,452 | -0.18(-3.24%) |
Mar 20, 2015 | 5.641 | 5.688 | 5.588 | 5.656 | 47,938,912 | +0.06(+1.10%) |
Mar 19, 2015 | 5.530 | 5.615 | 5.489 | 5.594 | 32,239,164 | +0.08(+1.51%) |
Mar 18, 2015 | 5.603 | 5.632 | 5.461 | 5.511 | 42,934,116 | -0.09(-1.63%) |
Mar 17, 2015 | 5.523 | 5.605 | 5.485 | 5.603 | 31,117,220 | +0.07(+1.22%) |
Mar 16, 2015 | 5.514 | 5.569 | 5.477 | 5.535 | 24,582,400 | +0.07(+1.19%) |
Mar 13, 2015 | 5.436 | 5.485 | 5.362 | 5.470 | 37,274,228 | +0.01(+0.13%) |
Mar 12, 2015 | 5.461 | 5.501 | 5.364 | 5.463 | 42,220,064 | -0.05(-0.92%) |
Mar 11, 2015 | 5.542 | 5.615 | 5.498 | 5.514 | 27,193,454 | -0.03(-0.50%) |
Mar 10, 2015 | 5.473 | 5.578 | 5.463 | 5.541 | 54,695,392 | +0.09(+1.70%) |
Mar 09, 2015 | 5.436 | 5.489 | 5.424 | 5.448 | 23,071,580 | +0.01(+0.27%) |
Mar 06, 2015 | 5.477 | 5.504 | 5.428 | 5.434 | 26,703,122 | -0.07(-1.36%) |
Mar 05, 2015 | 5.405 | 5.518 | 5.391 | 5.509 | 33,515,242 | +0.10(+1.92%) |
Mar 04, 2015 | 5.326 | 5.417 | 5.304 | 5.405 | 23,533,260 | +0.06(+1.13%) |
Mar 03, 2015 | 5.405 | 5.432 | 5.345 | 5.345 | 16,635,021 | -0.10(-1.84%) |
Mar 02, 2015 | 5.301 | 5.475 | 5.294 | 5.445 | 31,278,162 | +0.13(+2.43%) |
Feb 27, 2015 | 5.335 | 5.347 | 5.297 | 5.316 | 16,338,871 | -0.03(-0.63%) |
Feb 26, 2015 | 5.340 | 5.380 | 5.306 | 5.350 | 15,855,935 | +0.01(+0.27%) |
Feb 25, 2015 | 5.354 | 5.379 | 5.310 | 5.335 | 12,842,475 | -0.04(-0.76%) |
Feb 24, 2015 | 5.340 | 5.376 | 5.292 | 5.376 | 15,492,293 | +0.06(+1.06%) |
Feb 23, 2015 | 5.360 | 5.360 | 5.293 | 5.320 | 13,019,008 | -0.04(-0.78%) |
Feb 20, 2015 | 5.320 | 5.365 | 5.281 | 5.362 | 16,429,054 | +0.04(+0.72%) |
Feb 19, 2015 | 5.377 | 5.387 | 5.300 | 5.323 | 17,643,544 | +0.01(+0.25%) |
Feb 18, 2015 | 5.365 | 5.375 | 5.300 | 5.310 | 17,804,218 | -0.06(-1.14%) |
Feb 17, 2015 | 5.346 | 5.399 | 5.312 | 5.371 | 21,176,142 | +0.02(+0.29%) |
Feb 13, 2015 | 5.341 | 5.356 | 5.356 | 5.356 | 32,293,480 | +0.00(+0.04%) |
Feb 12, 2015 | 5.281 | 5.401 | 5.250 | 5.353 | 70,493,376 | +0.36(+7.16%) |
Feb 11, 2015 | 5.041 | 5.041 | 4.962 | 4.995 | 33,355,540 | -0.03(-0.67%) |
Feb 10, 2015 | 4.897 | 5.031 | 4.875 | 5.029 | 23,557,090 | +0.14(+2.80%) |
Feb 09, 2015 | 4.868 | 4.907 | 4.837 | 4.892 | 28,532,176 | -0.00(-0.10%) |
Feb 06, 2015 | 4.914 | 4.971 | 4.875 | 4.897 | 21,924,762 | -0.02(-0.42%) |
Feb 05, 2015 | 4.844 | 4.921 | 4.839 | 4.917 | 14,626,171 | +0.08(+1.61%) |
Feb 04, 2015 | 4.813 | 4.893 | 4.797 | 4.839 | 18,901,656 | +0.01(+0.25%) |
Feb 03, 2015 | 4.743 | 4.832 | 4.719 | 4.827 | 19,107,020 | +0.12(+2.50%) |
Feb 02, 2015 | 4.638 | 4.729 | 4.547 | 4.710 | 27,036,230 | +0.10(+2.16%) |
Jan 30, 2015 | 4.715 | 4.731 | 4.602 | 4.610 | 31,055,696 | -0.14(-2.91%) |
Jan 29, 2015 | 4.638 | 4.775 | 4.616 | 4.748 | 24,509,448 | +0.11(+2.43%) |
Jan 28, 2015 | 4.770 | 4.789 | 4.633 | 4.635 | 28,401,250 | -0.08(-1.63%) |
Jan 27, 2015 | 4.873 | 4.878 | 4.703 | 4.712 | 37,272,080 | -0.24(-4.78%) |
Jan 26, 2015 | 4.950 | 4.974 | 4.919 | 4.949 | 13,874,345 | -0.02(-0.46%) |
Jan 23, 2015 | 4.962 | 4.980 | 4.921 | 4.971 | 12,540,594 | +0.01(+0.29%) |
Jan 22, 2015 | 4.883 | 4.970 | 4.832 | 4.957 | 16,633,135 | +0.08(+1.72%) |
Jan 21, 2015 | 4.779 | 4.885 | 4.746 | 4.873 | 15,077,986 | +0.07(+1.40%) |
Jan 20, 2015 | 4.825 | 4.851 | 4.746 | 4.806 | 14,612,149 | +0.01(+0.30%) |
Jan 16, 2015 | 4.698 | 4.791 | 4.683 | 4.791 | 18,903,440 | +0.09(+1.84%) |
Jan 15, 2015 | 4.772 | 4.801 | 4.703 | 4.705 | 19,676,656 | -0.03(-0.71%) |
Jan 14, 2015 | 4.669 | 4.753 | 4.657 | 4.739 | 16,169,573 | +0.02(+0.43%) |
Jan 13, 2015 | 4.763 | 4.859 | 4.686 | 4.718 | 24,652,872 | -0.01(-0.18%) |
Jan 12, 2015 | 4.799 | 4.800 | 4.683 | 4.727 | 19,863,680 | -0.06(-1.25%) |
Jan 09, 2015 | 4.784 | 4.823 | 4.718 | 4.787 | 21,822,816 | +0.02(+0.40%) |
Jan 08, 2015 | 4.647 | 4.796 | 4.645 | 4.767 | 29,554,210 | +0.17(+3.79%) |
Jan 07, 2015 | 4.640 | 4.681 | 4.580 | 4.593 | 33,514,410 | -0.01(-0.29%) |
Jan 06, 2015 | 4.758 | 4.763 | 4.602 | 4.607 | 20,595,830 | -0.14(-3.03%) |
Jan 05, 2015 | 4.832 | 4.847 | 4.729 | 4.751 | 20,612,026 | -0.08(-1.69%) |
Jan 02, 2015 | 4.832 | 4.868 | 4.756 | 4.832 | 11,839,174 | +0.02(+0.40%) |
Dec 31, 2014 | 4.897 | 4.813 | 4.813 | 4.813 | 17,319,196 | -0.08(-1.57%) |
Dec 30, 2014 | 4.902 | 4.926 | 4.883 | 4.890 | 11,675,867 | -0.05(-0.92%) |
Dec 29, 2014 | 4.928 | 4.969 | 4.904 | 4.935 | 8,677,419 | -0.01(-0.15%) |
Dec 26, 2014 | 4.938 | 4.969 | 4.926 | 4.943 | 5,482,572 | +0.00(+0.10%) |
Dec 24, 2014 | 4.969 | 4.938 | 4.938 | 4.938 | 4,753,562 | -0.02(-0.39%) |
Dec 23, 2014 | 5.027 | 5.051 | 4.951 | 4.957 | 11,380,818 | -0.03(-0.63%) |
Dec 22, 2014 | 4.897 | 4.988 | 4.880 | 4.988 | 15,514,822 | +0.09(+1.76%) |
Dec 19, 2014 | 4.887 | 4.921 | 4.842 | 4.902 | 33,902,008 | +0.05(+0.99%) |
Dec 18, 2014 | 4.895 | 4.952 | 4.808 | 4.854 | 23,466,446 | +0.02(+0.40%) |
Dec 17, 2014 | 4.739 | 4.842 | 4.585 | 4.835 | 35,991,996 | +0.19(+4.11%) |
Dec 16, 2014 | 4.693 | 4.767 | 4.643 | 4.644 | 19,296,796 | -0.05(-1.15%) |
Dec 15, 2014 | 4.767 | 4.854 | 4.684 | 4.698 | 26,525,210 | -0.01(-0.31%) |
Dec 12, 2014 | 4.799 | 4.842 | 4.707 | 4.712 | 33,758,008 | -0.15(-3.11%) |
Dec 11, 2014 | 4.895 | 4.928 | 4.854 | 4.863 | 14,127,390 | -0.00(-0.05%) |
Dec 10, 2014 | 4.962 | 4.981 | 4.860 | 4.866 | 21,319,820 | -0.11(-2.22%) |
Dec 09, 2014 | 4.962 | 4.988 | 4.887 | 4.976 | 24,937,094 | -0.02(-0.34%) |
Dec 08, 2014 | 5.051 | 5.101 | 4.952 | 4.993 | 23,647,878 | -0.06(-1.28%) |
Dec 05, 2014 | 5.031 | 5.084 | 5.029 | 5.058 | 17,254,744 | +0.03(+0.57%) |
Dec 04, 2014 | 5.067 | 5.087 | 4.995 | 5.029 | 19,436,562 | -0.05(-0.90%) |
Dec 03, 2014 | 4.971 | 5.077 | 4.957 | 5.075 | 29,624,578 | +0.13(+2.57%) |
Dec 02, 2014 | 4.935 | 4.969 | 4.890 | 4.947 | 25,614,490 | +0.01(+0.15%) |
Dec 01, 2014 | 5.012 | 5.041 | 4.933 | 4.940 | 19,793,086 | -0.09(-1.86%) |
Nov 28, 2014 | 5.039 | 5.063 | 4.994 | 5.034 | 13,000,462 | +0.01(+0.26%) |
Nov 26, 2014 | 4.909 | 5.021 | 5.021 | 5.021 | 22,835,094 | +0.08(+1.68%) |
Nov 25, 2014 | 4.931 | 4.974 | 4.921 | 4.938 | 19,812,498 | -0.00(-0.05%) |
Nov 24, 2014 | 4.921 | 4.962 | 4.902 | 4.940 | 14,164,145 | +0.03(+0.61%) |
Nov 21, 2014 | 4.926 | 4.933 | 4.868 | 4.910 | 20,722,386 | +0.03(+0.57%) |
Nov 20, 2014 | 4.770 | 4.887 | 4.755 | 4.883 | 23,012,666 | +0.08(+1.65%) |
Nov 19, 2014 | 4.825 | 4.839 | 4.753 | 4.803 | 25,025,632 | -0.02(-0.37%) |
Nov 18, 2014 | 4.711 | 4.833 | 4.700 | 4.821 | 21,729,890 | +0.11(+2.41%) |
Nov 17, 2014 | 4.709 | 4.759 | 4.678 | 4.708 | 16,600,969 | -0.02(-0.46%) |
Nov 14, 2014 | 4.678 | 4.731 | 4.631 | 4.729 | 16,759,462 | +0.06(+1.20%) |
Nov 13, 2014 | 4.714 | 4.721 | 4.635 | 4.673 | 23,562,752 | -0.02(-0.48%) |
Nov 12, 2014 | 4.711 | 4.723 | 4.633 | 4.696 | 21,329,832 | -0.03(-0.68%) |
Nov 11, 2014 | 4.757 | 4.783 | 4.686 | 4.728 | 22,275,648 | -0.06(-1.20%) |
Nov 10, 2014 | 4.726 | 4.817 | 4.714 | 4.786 | 30,668,002 | +0.05(+1.16%) |
Nov 07, 2014 | 4.888 | 4.945 | 4.683 | 4.731 | 47,146,772 | -0.10(-2.13%) |
Nov 06, 2014 | 4.821 | 4.841 | 4.747 | 4.833 | 41,200,948 | +0.02(+0.45%) |
Nov 05, 2014 | 4.841 | 4.842 | 4.776 | 4.812 | 35,102,320 | +0.00(+0.00%) |
Nov 04, 2014 | 4.781 | 4.829 | 4.702 | 4.812 | 37,671,048 | +0.06(+1.31%) |
Nov 03, 2014 | 4.778 | 4.795 | 4.726 | 4.750 | 32,288,748 | +0.08(+1.69%) |
Oct 31, 2014 | 4.570 | 4.673 | 4.547 | 4.671 | 26,808,346 | +0.20(+4.55%) |
Oct 30, 2014 | 4.484 | 4.504 | 4.410 | 4.468 | 17,806,442 | -0.03(-0.61%) |
Oct 29, 2014 | 4.506 | 4.532 | 4.456 | 4.495 | 17,605,860 | -0.03(-0.66%) |
Oct 28, 2014 | 4.408 | 4.531 | 4.403 | 4.525 | 20,140,788 | +0.11(+2.38%) |
Oct 27, 2014 | 4.415 | 4.437 | 4.417 | 4.420 | 15,176,467 | +0.00(+0.05%) |
Oct 24, 2014 | 4.398 | 4.444 | 4.371 | 4.417 | 21,980,224 | +0.05(+1.07%) |
Oct 23, 2014 | 4.351 | 4.403 | 4.319 | 4.371 | 22,430,848 | +0.09(+2.21%) |
Oct 22, 2014 | 4.372 | 4.386 | 4.276 | 4.276 | 25,049,874 | -0.10(-2.35%) |
Oct 21, 2014 | 4.231 | 4.384 | 4.219 | 4.379 | 36,721,776 | +0.18(+4.27%) |
Oct 20, 2014 | 4.164 | 4.237 | 4.135 | 4.200 | 20,952,162 | +0.04(+0.86%) |
Oct 17, 2014 | 4.221 | 4.270 | 4.147 | 4.164 | 30,407,130 | -0.01(-0.17%) |
Oct 16, 2014 | 4.095 | 4.190 | 4.085 | 4.171 | 36,721,660 | +0.00(+0.06%) |
Oct 15, 2014 | 4.047 | 4.190 | 4.019 | 4.169 | 42,297,228 | +0.06(+1.54%) |
Oct 14, 2014 | 4.068 | 4.219 | 4.045 | 4.106 | 39,388,764 | +0.09(+2.32%) |
Oct 13, 2014 | 4.054 | 4.135 | 4.009 | 4.012 | 41,586,060 | -0.01(-0.36%) |
Oct 10, 2014 | 4.248 | 4.262 | 4.025 | 4.027 | 72,307,672 | -0.25(-5.95%) |
Oct 09, 2014 | 4.346 | 4.349 | 4.245 | 4.281 | 32,102,926 | -0.08(-1.92%) |
Oct 08, 2014 | 4.281 | 4.386 | 4.248 | 4.365 | 27,210,028 | +0.08(+1.87%) |
Oct 07, 2014 | 4.312 | 4.354 | 4.280 | 4.285 | 31,573,964 | -0.05(-1.08%) |
Oct 06, 2014 | 4.374 | 4.410 | 4.303 | 4.331 | 20,815,670 | -0.03(-0.60%) |
Oct 03, 2014 | 4.374 | 4.434 | 4.358 | 4.358 | 25,010,354 | +0.01(+0.22%) |
Oct 02, 2014 | 4.360 | 4.382 | 4.248 | 4.348 | 30,224,490 | -0.02(-0.44%) |
Oct 01, 2014 | 4.417 | 4.449 | 4.355 | 4.367 | 36,706,920 | -0.04(-0.98%) |
Sep 30, 2014 | 4.408 | 4.441 | 4.358 | 4.410 | 28,991,512 | -0.02(-0.35%) |
Sep 29, 2014 | 4.398 | 4.458 | 4.356 | 4.426 | 21,810,516 | -0.01(-0.16%) |
Sep 26, 2014 | 4.439 | 4.468 | 4.420 | 4.433 | 25,224,662 | +0.01(+0.19%) |
Sep 25, 2014 | 4.518 | 4.530 | 4.417 | 4.425 | 31,212,330 | -0.10(-2.17%) |
Sep 24, 2014 | 4.494 | 4.537 | 4.489 | 4.523 | 16,691,607 | +0.03(+0.58%) |
Sep 23, 2014 | 4.492 | 4.547 | 4.475 | 4.496 | 20,513,742 | -0.02(-0.42%) |
Sep 22, 2014 | 4.654 | 4.654 | 4.511 | 4.515 | 23,161,810 | -0.05(-1.00%) |
Sep 19, 2014 | 4.661 | 4.666 | 4.558 | 4.561 | 62,890,840 | -0.09(-1.85%) |
Sep 18, 2014 | 4.606 | 4.652 | 4.592 | 4.647 | 22,967,374 | +0.07(+1.51%) |
Sep 17, 2014 | 4.563 | 4.621 | 4.542 | 4.578 | 18,154,292 | +0.00(+0.08%) |
Sep 16, 2014 | 4.496 | 4.599 | 4.482 | 4.574 | 23,001,916 | +0.07(+1.46%) |
Sep 15, 2014 | 4.585 | 4.592 | 4.489 | 4.508 | 30,764,322 | -0.06(-1.36%) |
Sep 12, 2014 | 4.668 | 4.668 | 4.564 | 4.570 | 27,457,372 | -0.07(-1.49%) |
Sep 11, 2014 | 4.654 | 4.671 | 4.590 | 4.640 | 26,221,498 | -0.05(-1.02%) |
Sep 10, 2014 | 4.697 | 4.705 | 4.643 | 4.688 | 18,028,094 | +0.02(+0.36%) |
Sep 09, 2014 | 4.709 | 4.740 | 4.666 | 4.671 | 20,769,566 | -0.06(-1.26%) |
Sep 08, 2014 | 4.769 | 4.778 | 4.711 | 4.731 | 33,392,932 | -0.04(-0.90%) |
Sep 05, 2014 | 4.783 | 4.805 | 4.743 | 4.774 | 26,543,244 | -0.01(-0.30%) |
Sep 04, 2014 | 4.697 | 4.817 | 4.695 | 4.788 | 51,438,284 | +0.08(+1.75%) |
Sep 03, 2014 | 4.685 | 4.721 | 4.654 | 4.705 | 27,135,334 | +0.05(+0.97%) |
Sep 02, 2014 | 4.661 | 4.661 | 4.621 | 4.660 | 20,146,770 | +0.01(+0.23%) |
Aug 29, 2014 | 4.652 | 4.649 | 4.649 | 4.649 | 21,746,574 | +0.01(+0.31%) |
Aug 28, 2014 | 4.587 | 4.645 | 4.575 | 4.635 | 18,794,464 | +0.04(+0.83%) |
Aug 27, 2014 | 4.621 | 4.655 | 4.590 | 4.597 | 19,136,282 | -0.05(-1.16%) |
Aug 26, 2014 | 4.580 | 4.659 | 4.563 | 4.651 | 28,200,088 | +0.08(+1.81%) |
Aug 25, 2014 | 4.580 | 4.611 | 4.558 | 4.568 | 16,041,059 | +0.01(+0.16%) |
Aug 22, 2014 | 4.554 | 4.599 | 4.525 | 4.561 | 26,274,194 | +0.00(+0.05%) |
Aug 21, 2014 | 4.590 | 4.613 | 4.556 | 4.558 | 28,530,302 | -0.04(-0.94%) |
Aug 20, 2014 | 4.613 | 4.635 | 4.591 | 4.602 | 23,162,428 | -0.03(-0.62%) |
Aug 19, 2014 | 4.594 | 4.654 | 4.582 | 4.630 | 25,964,274 | +0.04(+0.81%) |
Aug 18, 2014 | 4.550 | 4.596 | 4.505 | 4.593 | 29,845,706 | +0.06(+1.37%) |
Aug 15, 2014 | 4.488 | 4.550 | 4.453 | 4.531 | 38,865,052 | +0.06(+1.28%) |
Aug 14, 2014 | 4.541 | 4.541 | 4.455 | 4.474 | 26,891,286 | -0.05(-1.10%) |
Aug 13, 2014 | 4.505 | 4.562 | 4.477 | 4.524 | 26,954,706 | +0.03(+0.58%) |
Aug 12, 2014 | 4.496 | 4.522 | 4.448 | 4.498 | 31,110,014 | +0.00(+0.00%) |
Aug 11, 2014 | 4.527 | 4.546 | 4.486 | 4.498 | 36,201,772 | -0.02(-0.53%) |
Aug 08, 2014 | 4.336 | 4.546 | 4.336 | 4.522 | 93,980,192 | +0.37(+8.82%) |
Aug 07, 2014 | 4.234 | 4.272 | 4.127 | 4.155 | 42,838,440 | -0.04(-1.02%) |
Aug 06, 2014 | 4.174 | 4.250 | 4.143 | 4.198 | 23,473,578 | -0.00(-0.11%) |
Aug 05, 2014 | 4.189 | 4.265 | 4.153 | 4.203 | 31,339,388 | +0.00(+0.06%) |
Aug 04, 2014 | 4.205 | 4.241 | 4.179 | 4.200 | 25,311,088 | -0.01(-0.23%) |
Aug 01, 2014 | 4.165 | 4.234 | 4.151 | 4.210 | 23,098,136 | +0.05(+1.09%) |
Jul 31, 2014 | 4.250 | 4.284 | 4.156 | 4.165 | 42,150,264 | -0.14(-3.21%) |
Jul 30, 2014 | 4.258 | 4.315 | 4.246 | 4.303 | 25,861,366 | +0.07(+1.69%) |
Jul 29, 2014 | 4.220 | 4.289 | 4.217 | 4.231 | 22,897,568 | +0.01(+0.34%) |
Jul 28, 2014 | 4.253 | 4.253 | 4.145 | 4.217 | 34,702,920 | -0.02(-0.39%) |
Jul 25, 2014 | 4.296 | 4.305 | 4.227 | 4.234 | 27,956,832 | -0.08(-1.77%) |
Jul 24, 2014 | 4.327 | 4.339 | 4.279 | 4.310 | 26,742,758 | +0.01(+0.17%) |
Jul 23, 2014 | 4.398 | 4.400 | 4.298 | 4.303 | 31,130,768 | -0.09(-2.11%) |
Jul 22, 2014 | 4.448 | 4.472 | 4.386 | 4.396 | 31,389,110 | -0.02(-0.43%) |
Jul 21, 2014 | 4.372 | 4.446 | 4.372 | 4.415 | 25,531,566 | +0.03(+0.60%) |
Jul 18, 2014 | 4.498 | 4.534 | 4.381 | 4.388 | 59,652,028 | -0.20(-4.46%) |
Jul 17, 2014 | 4.553 | 4.641 | 4.553 | 4.593 | 34,010,812 | -0.01(-0.26%) |
Jul 16, 2014 | 4.629 | 4.665 | 4.579 | 4.605 | 33,586,728 | -0.00(-0.10%) |
Jul 15, 2014 | 4.598 | 4.622 | 4.567 | 4.610 | 41,533,204 | +0.02(+0.41%) |
Jul 14, 2014 | 4.553 | 4.603 | 4.536 | 4.591 | 28,583,550 | +0.06(+1.26%) |
Jul 11, 2014 | 4.529 | 4.548 | 4.512 | 4.534 | 20,086,874 | +0.01(+0.24%) |
Jul 10, 2014 | 4.462 | 4.543 | 4.427 | 4.523 | 27,974,130 | -0.02(-0.55%) |
Jul 09, 2014 | 4.453 | 4.567 | 4.419 | 4.548 | 40,722,848 | +0.13(+3.02%) |
Jul 08, 2014 | 4.438 | 4.457 | 4.372 | 4.415 | 23,314,396 | -0.04(-0.80%) |
Jul 07, 2014 | 4.493 | 4.496 | 4.443 | 4.450 | 13,378,314 | -0.04(-0.80%) |
Jul 03, 2014 | 4.405 | 4.486 | 4.486 | 4.486 | 14,380,188 | +0.04(+0.90%) |
Jul 02, 2014 | 4.446 | 4.465 | 4.419 | 4.446 | 18,817,222 | -0.02(-0.36%) |
Jul 01, 2014 | 4.408 | 4.487 | 4.393 | 4.462 | 33,652,512 | +0.05(+1.13%) |
Jun 30, 2014 | 4.358 | 4.424 | 4.358 | 4.412 | 18,909,078 | +0.04(+0.87%) |
Jun 27, 2014 | 4.365 | 4.400 | 4.339 | 4.374 | 31,810,606 | +0.00(+0.11%) |
Jun 26, 2014 | 4.429 | 4.431 | 4.355 | 4.369 | 26,987,468 | -0.06(-1.34%) |
Jun 25, 2014 | 4.396 | 4.431 | 4.355 | 4.429 | 22,547,658 | +0.05(+1.03%) |
Jun 24, 2014 | 4.446 | 4.481 | 4.365 | 4.384 | 28,940,304 | -0.07(-1.55%) |
Jun 23, 2014 | 4.446 | 4.455 | 4.393 | 4.453 | 43,485,992 | -0.05(-1.16%) |
Jun 20, 2014 | 4.567 | 4.582 | 4.469 | 4.505 | 37,097,204 | -0.05(-1.09%) |
Jun 19, 2014 | 4.576 | 4.600 | 4.522 | 4.555 | 49,854,672 | -0.11(-2.31%) |
Jun 18, 2014 | 4.655 | 4.684 | 4.612 | 4.662 | 22,641,478 | -0.00(-0.10%) |
Jun 17, 2014 | 4.641 | 4.686 | 4.617 | 4.667 | 16,554,885 | +0.03(+0.67%) |
Jun 16, 2014 | 4.629 | 4.667 | 4.596 | 4.636 | 20,860,306 | -0.01(-0.31%) |
Jun 13, 2014 | 4.693 | 4.695 | 4.605 | 4.650 | 23,935,246 | +0.00(+0.10%) |
Jun 12, 2014 | 4.617 | 4.667 | 4.576 | 4.646 | 35,391,416 | +0.03(+0.62%) |
Jun 11, 2014 | 4.541 | 4.628 | 4.541 | 4.617 | 27,935,352 | +0.06(+1.31%) |
Jun 10, 2014 | 4.517 | 4.579 | 4.498 | 4.557 | 22,838,514 | +0.03(+0.63%) |
Jun 06, 2014 | 4.534 | 4.568 | 4.517 | 4.529 | 16,918,010 | +0.02(+0.37%) |
Jun 05, 2014 | 4.500 | 4.527 | 4.474 | 4.512 | 19,798,132 | +0.02(+0.42%) |
Jun 04, 2014 | 4.477 | 4.527 | 4.474 | 4.493 | 16,902,760 | +0.00(+0.11%) |
Jun 03, 2014 | 4.517 | 4.522 | 4.429 | 4.488 | 25,458,276 | -0.02(-0.42%) |
Jun 02, 2014 | 4.536 | 4.565 | 4.469 | 4.507 | 19,054,132 | -0.01(-0.32%) |
May 30, 2014 | 4.510 | 4.534 | 4.486 | 4.522 | 25,118,636 | +0.01(+0.26%) |
May 29, 2014 | 4.515 | 4.553 | 4.500 | 4.510 | 18,045,718 | -0.01(-0.16%) |
May 28, 2014 | 4.496 | 4.546 | 4.453 | 4.517 | 23,600,358 | +0.04(+0.85%) |
May 27, 2014 | 4.427 | 4.479 | 4.412 | 4.479 | 22,019,066 | +0.08(+1.78%) |
May 23, 2014 | 4.384 | 4.400 | 4.400 | 4.400 | 19,187,590 | +0.04(+0.89%) |
May 22, 2014 | 4.331 | 4.384 | 4.331 | 4.362 | 9,694,304 | +0.02(+0.48%) |
May 21, 2014 | 4.358 | 4.394 | 4.314 | 4.341 | 22,739,062 | +0.00(+0.00%) |
May 20, 2014 | 4.393 | 4.405 | 4.319 | 4.341 | 26,844,550 | -0.05(-1.16%) |
May 19, 2014 | 4.300 | 4.416 | 4.281 | 4.392 | 37,996,096 | +0.14(+3.23%) |
May 16, 2014 | 4.231 | 4.285 | 4.231 | 4.255 | 29,966,550 | -0.01(-0.22%) |
May 15, 2014 | 4.278 | 4.302 | 4.221 | 4.264 | 34,352,812 | -0.02(-0.55%) |
May 14, 2014 | 4.333 | 4.349 | 4.285 | 4.288 | 22,607,244 | -0.04(-0.98%) |
May 13, 2014 | 4.342 | 4.413 | 4.316 | 4.330 | 23,327,474 | -0.07(-1.61%) |
May 12, 2014 | 4.285 | 4.411 | 4.283 | 4.402 | 31,615,232 | +0.13(+2.94%) |
May 09, 2014 | 4.250 | 4.290 | 4.195 | 4.276 | 56,937,460 | -0.11(-2.43%) |
May 08, 2014 | 4.312 | 4.451 | 4.290 | 4.383 | 45,568,940 | +0.05(+1.23%) |
May 07, 2014 | 4.323 | 4.364 | 4.281 | 4.329 | 31,008,704 | +0.01(+0.14%) |
May 06, 2014 | 4.456 | 4.494 | 4.312 | 4.323 | 43,629,900 | -0.09(-2.04%) |
May 05, 2014 | 4.361 | 4.447 | 4.357 | 4.413 | 25,248,156 | +0.05(+1.09%) |
May 02, 2014 | 4.420 | 4.420 | 4.340 | 4.366 | 16,502,503 | -0.03(-0.75%) |