Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.545 | 4.602 | 4.336 | 4.405 | 157,826,480 | -0.22(-4.70%) |
Apr 29, 2015 | 4.633 | 4.716 | 4.548 | 4.622 | 99,290,152 | -0.09(-1.91%) |
Apr 28, 2015 | 4.752 | 4.779 | 4.594 | 4.712 | 87,969,784 | -0.03(-0.65%) |
Apr 27, 2015 | 4.832 | 4.858 | 4.711 | 4.743 | 82,518,976 | -0.03(-0.64%) |
Apr 24, 2015 | 4.735 | 4.797 | 4.715 | 4.774 | 72,944,232 | +0.18(+3.91%) |
Apr 23, 2015 | 4.496 | 4.652 | 4.492 | 4.594 | 67,079,952 | +0.05(+1.20%) |
Apr 22, 2015 | 4.501 | 4.562 | 4.416 | 4.539 | 62,423,176 | +0.07(+1.62%) |
Apr 21, 2015 | 4.489 | 4.510 | 4.452 | 4.467 | 65,242,332 | +0.06(+1.28%) |
Apr 20, 2015 | 4.287 | 4.433 | 4.280 | 4.410 | 72,811,768 | +0.19(+4.47%) |
Apr 17, 2015 | 4.303 | 4.339 | 4.166 | 4.222 | 95,486,800 | -0.21(-4.67%) |
Apr 16, 2015 | 4.414 | 4.452 | 4.393 | 4.429 | 46,527,576 | -0.02(-0.35%) |
Apr 15, 2015 | 4.404 | 4.476 | 4.385 | 4.444 | 48,823,364 | +0.08(+1.77%) |
Apr 14, 2015 | 4.395 | 4.428 | 4.292 | 4.367 | 86,531,624 | -0.04(-0.86%) |
Apr 13, 2015 | 4.449 | 4.516 | 4.389 | 4.405 | 58,810,480 | -0.03(-0.74%) |
Apr 10, 2015 | 4.384 | 4.439 | 4.352 | 4.438 | 58,074,252 | +0.05(+1.20%) |
Apr 09, 2015 | 4.301 | 4.388 | 4.254 | 4.385 | 56,791,768 | +0.08(+1.86%) |
Apr 08, 2015 | 4.208 | 4.322 | 4.207 | 4.305 | 86,632,616 | +0.10(+2.38%) |
Apr 07, 2015 | 4.219 | 4.312 | 4.205 | 4.205 | 58,723,032 | -0.02(-0.46%) |
Apr 06, 2015 | 4.051 | 4.260 | 4.034 | 4.224 | 77,267,536 | +0.10(+2.41%) |
Apr 02, 2015 | 4.126 | 4.125 | 4.125 | 4.125 | 56,636,880 | +0.01(+0.17%) |
Apr 01, 2015 | 4.183 | 4.183 | 4.037 | 4.118 | 90,020,240 | -0.07(-1.69%) |
Mar 31, 2015 | 4.283 | 4.311 | 4.181 | 4.189 | 63,702,168 | -0.13(-3.10%) |
Mar 30, 2015 | 4.257 | 4.331 | 4.254 | 4.323 | 77,444,448 | +0.15(+3.60%) |
Mar 27, 2015 | 4.125 | 4.207 | 4.108 | 4.173 | 50,473,180 | +0.04(+0.96%) |
Mar 26, 2015 | 4.069 | 4.199 | 4.027 | 4.133 | 100,671,544 | -0.03(-0.82%) |
Mar 25, 2015 | 4.503 | 4.510 | 4.167 | 4.167 | 90,051,952 | -0.31(-6.97%) |
Mar 24, 2015 | 4.525 | 4.589 | 4.477 | 4.479 | 47,626,956 | -0.05(-1.02%) |
Mar 23, 2015 | 4.549 | 4.585 | 4.525 | 4.525 | 50,757,504 | -0.04(-0.84%) |
Mar 20, 2015 | 4.577 | 4.621 | 4.554 | 4.564 | 53,689,972 | +0.09(+2.07%) |
Mar 19, 2015 | 4.465 | 4.504 | 4.443 | 4.471 | 57,026,712 | +0.02(+0.48%) |
Mar 18, 2015 | 4.288 | 4.507 | 4.220 | 4.449 | 85,613,624 | +0.12(+2.88%) |
Mar 17, 2015 | 4.264 | 4.342 | 4.236 | 4.325 | 49,844,100 | +0.02(+0.56%) |
Mar 16, 2015 | 4.188 | 4.303 | 4.174 | 4.301 | 58,793,236 | +0.16(+3.83%) |
Mar 13, 2015 | 4.185 | 4.235 | 4.064 | 4.142 | 101,483,584 | -0.05(-1.29%) |
Mar 12, 2015 | 4.106 | 4.211 | 4.098 | 4.196 | 62,682,728 | +0.08(+1.92%) |
Mar 11, 2015 | 4.203 | 4.222 | 4.112 | 4.118 | 114,294,648 | -0.07(-1.76%) |
Mar 10, 2015 | 4.339 | 4.342 | 4.189 | 4.191 | 98,227,688 | -0.25(-5.54%) |
Mar 09, 2015 | 4.426 | 4.468 | 4.370 | 4.437 | 58,013,952 | +0.04(+0.96%) |
Mar 06, 2015 | 4.538 | 4.563 | 4.363 | 4.394 | 76,696,224 | -0.16(-3.44%) |
Mar 05, 2015 | 4.566 | 4.594 | 4.498 | 4.551 | 47,279,068 | +0.02(+0.44%) |
Mar 04, 2015 | 4.538 | 4.557 | 4.464 | 4.531 | 59,730,024 | -0.05(-1.11%) |
Mar 03, 2015 | 4.608 | 4.621 | 4.524 | 4.582 | 65,628,128 | -0.07(-1.43%) |
Mar 02, 2015 | 4.551 | 4.652 | 4.549 | 4.649 | 45,575,932 | +0.12(+2.70%) |
Feb 27, 2015 | 4.582 | 4.590 | 4.505 | 4.527 | 45,481,392 | -0.06(-1.32%) |
Feb 26, 2015 | 4.532 | 4.593 | 4.494 | 4.587 | 59,561,772 | +0.07(+1.52%) |
Feb 25, 2015 | 4.531 | 4.585 | 4.489 | 4.519 | 57,612,612 | -0.04(-0.80%) |
Feb 24, 2015 | 4.526 | 4.569 | 4.485 | 4.555 | 53,432,664 | +0.01(+0.21%) |
Feb 23, 2015 | 4.525 | 4.546 | 4.493 | 4.546 | 40,417,568 | +0.02(+0.40%) |
Feb 20, 2015 | 4.432 | 4.536 | 4.390 | 4.528 | 46,498,212 | +0.09(+1.92%) |
Feb 19, 2015 | 4.366 | 4.449 | 4.364 | 4.442 | 38,568,556 | +0.07(+1.51%) |
Feb 18, 2015 | 4.343 | 4.382 | 4.323 | 4.377 | 36,096,712 | +0.02(+0.43%) |
Feb 17, 2015 | 4.345 | 4.365 | 4.314 | 4.358 | 42,355,000 | +0.01(+0.27%) |
Feb 13, 2015 | 4.273 | 4.346 | 4.346 | 4.346 | 61,928,872 | +0.11(+2.52%) |
Feb 12, 2015 | 4.170 | 4.241 | 4.155 | 4.239 | 78,299,096 | +0.14(+3.50%) |
Feb 11, 2015 | 4.065 | 4.121 | 4.040 | 4.096 | 62,312,092 | +0.05(+1.12%) |
Feb 10, 2015 | 3.937 | 4.065 | 3.915 | 4.050 | 61,052,520 | +0.19(+4.79%) |
Feb 09, 2015 | 3.862 | 3.923 | 3.841 | 3.865 | 48,948,492 | -0.04(-1.10%) |
Feb 06, 2015 | 3.998 | 4.024 | 3.865 | 3.908 | 63,276,176 | -0.07(-1.82%) |
Feb 05, 2015 | 3.906 | 3.986 | 3.882 | 3.981 | 51,346,476 | +0.10(+2.65%) |
Feb 04, 2015 | 3.839 | 3.956 | 3.829 | 3.878 | 63,680,568 | -0.01(-0.26%) |
Feb 03, 2015 | 3.817 | 3.897 | 3.749 | 3.888 | 93,324,520 | +0.10(+2.73%) |
Feb 02, 2015 | 3.708 | 3.791 | 3.538 | 3.785 | 101,549,576 | +0.10(+2.62%) |
Jan 30, 2015 | 3.762 | 3.832 | 3.671 | 3.688 | 111,781,624 | -0.09(-2.30%) |
Jan 29, 2015 | 3.656 | 3.793 | 3.563 | 3.775 | 90,274,056 | +0.11(+2.89%) |
Jan 28, 2015 | 3.904 | 3.917 | 3.666 | 3.669 | 96,512,288 | -0.06(-1.72%) |
Jan 27, 2015 | 3.854 | 3.856 | 3.744 | 3.733 | 114,347,712 | -0.31(-7.74%) |
Jan 26, 2015 | 4.043 | 4.063 | 3.978 | 4.046 | 51,550,432 | -0.01(-0.22%) |
Jan 23, 2015 | 4.028 | 4.091 | 3.991 | 4.055 | 72,921,904 | +0.03(+0.67%) |
Jan 22, 2015 | 3.864 | 4.039 | 3.761 | 4.028 | 83,198,624 | +0.21(+5.57%) |
Jan 21, 2015 | 3.724 | 3.867 | 3.686 | 3.816 | 68,350,032 | +0.06(+1.53%) |
Jan 20, 2015 | 3.738 | 3.785 | 3.613 | 3.758 | 72,586,752 | +0.08(+2.21%) |
Jan 16, 2015 | 3.533 | 3.685 | 3.515 | 3.677 | 72,635,088 | +0.13(+3.56%) |
Jan 15, 2015 | 3.739 | 3.760 | 3.535 | 3.550 | 100,251,648 | -0.15(-3.97%) |
Jan 14, 2015 | 3.636 | 3.747 | 3.593 | 3.697 | 110,517,576 | -0.06(-1.54%) |
Jan 13, 2015 | 3.864 | 3.985 | 3.664 | 3.755 | 102,174,448 | -0.00(-0.09%) |
Jan 12, 2015 | 3.903 | 3.913 | 3.727 | 3.758 | 84,549,568 | -0.12(-3.07%) |
Jan 09, 2015 | 3.994 | 3.999 | 3.811 | 3.877 | 92,931,616 | -0.08(-2.02%) |
Jan 08, 2015 | 3.840 | 3.980 | 3.827 | 3.957 | 74,145,728 | +0.21(+5.70%) |
Jan 07, 2015 | 3.674 | 3.768 | 3.649 | 3.744 | 70,268,848 | +0.14(+3.85%) |
Jan 06, 2015 | 3.767 | 3.789 | 3.553 | 3.605 | 86,352,896 | -0.15(-3.97%) |
Jan 05, 2015 | 3.874 | 3.888 | 3.721 | 3.754 | 64,891,140 | -0.18(-4.50%) |
Jan 02, 2015 | 4.020 | 4.072 | 3.870 | 3.931 | 62,610,340 | -0.03(-0.82%) |
Dec 31, 2014 | 4.108 | 3.963 | 3.963 | 3.963 | 59,979,072 | -0.13(-3.13%) |
Dec 30, 2014 | 4.137 | 4.166 | 4.073 | 4.091 | 63,416,520 | -0.09(-2.06%) |
Dec 29, 2014 | 4.166 | 4.200 | 4.157 | 4.178 | 31,876,366 | +0.00(+0.02%) |
Dec 26, 2014 | 4.124 | 4.202 | 4.124 | 4.177 | 44,098,484 | +0.08(+2.03%) |
Dec 24, 2014 | 4.098 | 4.094 | 4.094 | 4.094 | 22,527,190 | +0.01(+0.21%) |
Dec 23, 2014 | 4.170 | 4.171 | 4.065 | 4.085 | 59,357,964 | -0.04(-0.96%) |
Dec 22, 2014 | 4.075 | 4.128 | 4.067 | 4.125 | 56,457,532 | +0.04(+0.92%) |
Dec 19, 2014 | 4.054 | 4.143 | 4.026 | 4.087 | 79,324,240 | +0.05(+1.12%) |
Dec 18, 2014 | 3.931 | 4.042 | 3.900 | 4.042 | 95,594,424 | +0.28(+7.33%) |
Dec 17, 2014 | 3.581 | 3.800 | 3.568 | 3.766 | 93,546,328 | +0.19(+5.37%) |
Dec 16, 2014 | 3.686 | 3.850 | 3.572 | 3.574 | 108,683,392 | -0.19(-4.96%) |
Dec 15, 2014 | 3.935 | 3.978 | 3.722 | 3.761 | 120,716,488 | -0.12(-2.99%) |
Dec 12, 2014 | 3.892 | 4.028 | 3.876 | 3.877 | 78,789,744 | -0.13(-3.31%) |
Dec 11, 2014 | 3.985 | 4.148 | 3.982 | 4.009 | 69,622,640 | +0.06(+1.57%) |
Dec 10, 2014 | 4.124 | 4.154 | 3.929 | 3.948 | 68,694,320 | -0.20(-4.84%) |
Dec 09, 2014 | 3.963 | 4.155 | 3.921 | 4.149 | 87,438,456 | +0.04(+0.97%) |
Dec 08, 2014 | 4.165 | 4.221 | 4.043 | 4.109 | 86,553,448 | -0.09(-2.16%) |
Dec 05, 2014 | 4.221 | 4.238 | 4.172 | 4.199 | 58,216,108 | +0.00(+0.07%) |
Dec 04, 2014 | 4.190 | 4.247 | 4.146 | 4.197 | 78,809,736 | -0.01(-0.30%) |
Dec 03, 2014 | 4.201 | 4.221 | 4.126 | 4.209 | 67,590,496 | +0.04(+0.91%) |
Dec 02, 2014 | 4.147 | 4.203 | 4.118 | 4.171 | 66,372,740 | +0.04(+1.07%) |
Dec 01, 2014 | 4.246 | 4.266 | 4.084 | 4.127 | 79,970,536 | -0.16(-3.69%) |
Nov 28, 2014 | 4.256 | 4.307 | 4.246 | 4.285 | 37,181,308 | +0.06(+1.49%) |
Nov 26, 2014 | 4.151 | 4.222 | 4.222 | 4.222 | 54,119,004 | +0.08(+2.04%) |
Nov 25, 2014 | 4.139 | 4.176 | 4.107 | 4.138 | 77,332,976 | +0.01(+0.33%) |
Nov 24, 2014 | 4.060 | 4.126 | 4.049 | 4.124 | 64,556,224 | +0.09(+2.26%) |
Nov 21, 2014 | 4.110 | 4.120 | 3.988 | 4.033 | 78,359,560 | +0.03(+0.72%) |
Nov 20, 2014 | 3.899 | 4.012 | 3.890 | 4.004 | 50,895,032 | +0.05(+1.33%) |
Nov 19, 2014 | 3.991 | 3.991 | 3.896 | 3.952 | 76,191,008 | -0.05(-1.27%) |
Nov 18, 2014 | 3.927 | 4.020 | 3.927 | 4.003 | 57,237,556 | +0.09(+2.24%) |
Nov 17, 2014 | 3.924 | 3.951 | 3.861 | 3.915 | 72,417,040 | -0.04(-0.94%) |
Nov 14, 2014 | 3.914 | 3.952 | 3.874 | 3.952 | 58,823,280 | +0.04(+0.92%) |
Nov 13, 2014 | 3.887 | 3.959 | 3.862 | 3.916 | 93,301,048 | +0.05(+1.28%) |
Nov 12, 2014 | 3.800 | 3.878 | 3.800 | 3.866 | 49,278,520 | +0.02(+0.55%) |
Nov 11, 2014 | 3.814 | 3.845 | 3.783 | 3.845 | 54,078,552 | +0.04(+0.95%) |
Nov 10, 2014 | 3.775 | 3.826 | 3.746 | 3.809 | 52,956,924 | +0.04(+1.02%) |
Nov 07, 2014 | 3.802 | 3.806 | 3.713 | 3.770 | 56,771,692 | -0.01(-0.25%) |
Nov 06, 2014 | 3.741 | 3.784 | 3.698 | 3.779 | 49,774,068 | +0.03(+0.86%) |
Nov 05, 2014 | 3.817 | 3.821 | 3.708 | 3.747 | 71,044,976 | -0.00(-0.01%) |
Nov 04, 2014 | 3.746 | 3.775 | 3.669 | 3.748 | 70,968,344 | -0.04(-1.06%) |
Nov 03, 2014 | 3.768 | 3.814 | 3.754 | 3.788 | 72,217,232 | +0.04(+1.03%) |
Oct 31, 2014 | 3.782 | 3.787 | 3.714 | 3.749 | 90,407,904 | +0.15(+4.12%) |
Oct 30, 2014 | 3.531 | 3.622 | 3.507 | 3.601 | 82,931,872 | +0.02(+0.63%) |
Oct 29, 2014 | 3.585 | 3.605 | 3.503 | 3.578 | 91,933,896 | -0.04(-1.20%) |
Oct 28, 2014 | 3.509 | 3.622 | 3.504 | 3.622 | 81,665,304 | +0.15(+4.47%) |
Oct 27, 2014 | 3.436 | 3.482 | 3.454 | 3.467 | 70,876,520 | +0.01(+0.38%) |
Oct 24, 2014 | 3.391 | 3.462 | 3.355 | 3.454 | 87,470,248 | +0.08(+2.30%) |
Oct 23, 2014 | 3.326 | 3.428 | 3.309 | 3.376 | 87,134,504 | +0.15(+4.57%) |
Oct 22, 2014 | 3.310 | 3.323 | 3.222 | 3.229 | 96,394,072 | -0.05(-1.55%) |
Oct 21, 2014 | 3.151 | 3.280 | 3.131 | 3.280 | 108,519,536 | +0.24(+7.82%) |
Oct 20, 2014 | 2.905 | 3.047 | 2.892 | 3.042 | 79,217,568 | +0.13(+4.31%) |
Oct 17, 2014 | 2.911 | 2.990 | 2.862 | 2.916 | 135,487,408 | +0.11(+3.91%) |
Oct 16, 2014 | 2.672 | 2.872 | 2.670 | 2.806 | 172,221,920 | -0.04(-1.55%) |
Oct 15, 2014 | 2.777 | 2.889 | 2.653 | 2.851 | 248,557,728 | -0.06(-2.14%) |
Oct 14, 2014 | 2.967 | 3.021 | 2.885 | 2.913 | 190,036,448 | +0.01(+0.18%) |
Oct 13, 2014 | 3.038 | 3.106 | 2.902 | 2.907 | 140,024,688 | -0.14(-4.68%) |
Oct 10, 2014 | 3.239 | 3.297 | 3.050 | 3.050 | 151,942,864 | -0.25(-7.49%) |
Oct 09, 2014 | 3.456 | 3.481 | 3.283 | 3.297 | 114,152,688 | -0.17(-4.98%) |
Oct 08, 2014 | 3.287 | 3.500 | 3.225 | 3.470 | 109,208,328 | +0.19(+5.78%) |
Oct 07, 2014 | 3.376 | 3.405 | 3.278 | 3.280 | 83,277,192 | -0.14(-4.23%) |
Oct 06, 2014 | 3.475 | 3.504 | 3.393 | 3.425 | 75,474,504 | -0.02(-0.68%) |
Oct 03, 2014 | 3.406 | 3.488 | 3.372 | 3.449 | 78,774,320 | +0.10(+3.01%) |
Oct 02, 2014 | 3.346 | 3.379 | 3.221 | 3.348 | 111,742,160 | -0.00(-0.05%) |
Oct 01, 2014 | 3.490 | 3.497 | 3.317 | 3.349 | 109,397,336 | -0.17(-4.79%) |
Sep 30, 2014 | 3.534 | 3.572 | 3.469 | 3.518 | 79,010,080 | +0.01(+0.37%) |
Sep 29, 2014 | 3.411 | 3.531 | 3.405 | 3.505 | 58,709,888 | -0.01(-0.34%) |
Sep 26, 2014 | 3.443 | 3.534 | 3.425 | 3.517 | 75,965,528 | +0.11(+3.20%) |
Sep 25, 2014 | 3.601 | 3.615 | 3.404 | 3.408 | 109,068,376 | -0.23(-6.35%) |
Sep 24, 2014 | 3.532 | 3.641 | 3.500 | 3.639 | 59,731,280 | +0.11(+3.24%) |
Sep 23, 2014 | 3.511 | 3.573 | 3.502 | 3.524 | 51,642,668 | -0.03(-0.87%) |
Sep 22, 2014 | 3.630 | 3.630 | 3.508 | 3.555 | 55,472,584 | -0.10(-2.72%) |
Sep 19, 2014 | 3.712 | 3.712 | 3.612 | 3.654 | 56,467,196 | -0.01(-0.22%) |
Sep 18, 2014 | 3.616 | 3.664 | 3.604 | 3.663 | 40,759,796 | +0.08(+2.15%) |
Sep 17, 2014 | 3.564 | 3.631 | 3.521 | 3.585 | 58,177,404 | +0.02(+0.49%) |
Sep 16, 2014 | 3.437 | 3.586 | 3.428 | 3.568 | 65,027,944 | +0.09(+2.70%) |
Sep 15, 2014 | 3.591 | 3.593 | 3.444 | 3.474 | 65,832,460 | -0.11(-3.01%) |
Sep 12, 2014 | 3.627 | 3.629 | 3.546 | 3.582 | 58,279,112 | -0.06(-1.58%) |
Sep 11, 2014 | 3.597 | 3.641 | 3.556 | 3.639 | 61,129,368 | -0.00(-0.08%) |
Sep 10, 2014 | 3.572 | 3.648 | 3.546 | 3.642 | 37,102,540 | +0.08(+2.32%) |
Sep 09, 2014 | 3.648 | 3.689 | 3.537 | 3.559 | 66,290,752 | -0.09(-2.43%) |
Sep 08, 2014 | 3.629 | 3.675 | 3.598 | 3.648 | 36,325,984 | +0.02(+0.50%) |
Sep 05, 2014 | 3.591 | 3.633 | 3.535 | 3.630 | 42,657,712 | +0.06(+1.55%) |
Sep 04, 2014 | 3.610 | 3.664 | 3.547 | 3.574 | 42,055,980 | -0.01(-0.32%) |
Sep 03, 2014 | 3.675 | 3.677 | 3.565 | 3.586 | 42,344,072 | -0.06(-1.72%) |
Sep 02, 2014 | 3.646 | 3.651 | 3.604 | 3.648 | 32,945,310 | +0.03(+0.83%) |
Aug 29, 2014 | 3.603 | 3.618 | 3.618 | 3.618 | 26,780,386 | +0.04(+1.17%) |
Aug 28, 2014 | 3.555 | 3.590 | 3.541 | 3.576 | 33,252,216 | -0.01(-0.41%) |
Aug 27, 2014 | 3.593 | 3.602 | 3.569 | 3.591 | 18,810,406 | +0.00(+0.01%) |
Aug 26, 2014 | 3.593 | 3.600 | 3.564 | 3.591 | 21,380,414 | +0.01(+0.34%) |
Aug 25, 2014 | 3.591 | 3.607 | 3.552 | 3.578 | 34,828,644 | +0.04(+1.11%) |
Aug 22, 2014 | 3.526 | 3.566 | 3.505 | 3.539 | 39,388,120 | +0.01(+0.39%) |
Aug 21, 2014 | 3.511 | 3.528 | 3.492 | 3.525 | 34,796,380 | +0.02(+0.57%) |
Aug 20, 2014 | 3.493 | 3.524 | 3.485 | 3.505 | 36,252,160 | +0.00(+0.00%) |
Aug 19, 2014 | 3.470 | 3.509 | 3.464 | 3.505 | 40,354,256 | +0.06(+1.72%) |
Aug 18, 2014 | 3.417 | 3.454 | 3.406 | 3.446 | 40,684,964 | +0.08(+2.42%) |
Aug 15, 2014 | 3.372 | 3.389 | 3.275 | 3.365 | 79,991,616 | +0.05(+1.36%) |
Aug 14, 2014 | 3.280 | 3.321 | 3.269 | 3.319 | 52,800,964 | +0.05(+1.54%) |
Aug 13, 2014 | 3.209 | 3.271 | 3.202 | 3.269 | 41,646,700 | +0.10(+3.25%) |
Aug 12, 2014 | 3.162 | 3.193 | 3.120 | 3.166 | 46,590,224 | -0.01(-0.23%) |
Aug 11, 2014 | 3.151 | 3.201 | 3.147 | 3.173 | 38,114,736 | +0.06(+1.81%) |
Aug 08, 2014 | 3.068 | 3.121 | 3.026 | 3.117 | 63,776,496 | +0.07(+2.13%) |
Aug 07, 2014 | 3.121 | 3.141 | 3.019 | 3.052 | 78,779,048 | -0.03(-0.96%) |
Aug 06, 2014 | 3.029 | 3.137 | 3.022 | 3.082 | 61,119,628 | -0.01(-0.17%) |
Aug 05, 2014 | 3.125 | 3.149 | 3.045 | 3.087 | 85,137,728 | -0.07(-2.34%) |
Aug 04, 2014 | 3.118 | 3.197 | 3.083 | 3.161 | 73,784,168 | +0.06(+2.05%) |
Aug 01, 2014 | 3.114 | 3.164 | 3.036 | 3.097 | 88,438,720 | -0.04(-1.15%) |
Jul 31, 2014 | 3.253 | 3.269 | 3.118 | 3.134 | 71,118,480 | -0.20(-6.09%) |
Jul 30, 2014 | 3.351 | 3.370 | 3.297 | 3.337 | 55,183,580 | +0.04(+1.20%) |
Jul 29, 2014 | 3.335 | 3.357 | 3.288 | 3.297 | 40,603,960 | -0.02(-0.50%) |
Jul 28, 2014 | 3.319 | 3.339 | 3.238 | 3.314 | 47,114,496 | +0.00(+0.12%) |
Jul 25, 2014 | 3.303 | 3.325 | 3.259 | 3.310 | 47,588,452 | -0.04(-1.23%) |
Jul 24, 2014 | 3.380 | 3.391 | 3.336 | 3.351 | 44,862,680 | -0.01(-0.35%) |
Jul 23, 2014 | 3.331 | 3.373 | 3.316 | 3.363 | 52,415,068 | +0.06(+1.87%) |
Jul 22, 2014 | 3.284 | 3.313 | 3.272 | 3.301 | 54,944,772 | +0.06(+1.98%) |
Jul 21, 2014 | 3.226 | 3.252 | 3.193 | 3.237 | 48,579,844 | -0.01(-0.36%) |
Jul 18, 2014 | 3.155 | 3.254 | 3.139 | 3.249 | 59,940,136 | +0.15(+4.73%) |
Jul 17, 2014 | 3.204 | 3.239 | 3.071 | 3.102 | 82,269,568 | -0.13(-3.99%) |
Jul 16, 2014 | 3.263 | 3.272 | 3.221 | 3.231 | 54,404,368 | +0.04(+1.13%) |
Jul 15, 2014 | 3.242 | 3.251 | 3.124 | 3.195 | 75,909,440 | -0.03(-1.05%) |
Jul 14, 2014 | 3.210 | 3.248 | 3.196 | 3.228 | 54,834,920 | +0.06(+1.91%) |
Jul 11, 2014 | 3.132 | 3.169 | 3.106 | 3.168 | 62,369,160 | +0.05(+1.74%) |
Jul 10, 2014 | 3.022 | 3.148 | 3.009 | 3.114 | 63,135,660 | -0.03(-0.94%) |
Jul 09, 2014 | 3.097 | 3.149 | 3.070 | 3.143 | 70,113,216 | +0.07(+2.26%) |
Jul 08, 2014 | 3.170 | 3.175 | 3.033 | 3.074 | 77,689,216 | -0.11(-3.49%) |
Jul 07, 2014 | 3.204 | 3.217 | 3.170 | 3.185 | 44,950,376 | -0.03(-0.96%) |
Jul 03, 2014 | 3.187 | 3.216 | 3.216 | 3.216 | 33,115,214 | +0.06(+1.92%) |
Jul 02, 2014 | 3.147 | 3.171 | 3.138 | 3.155 | 41,892,148 | +0.01(+0.39%) |
Jul 01, 2014 | 3.071 | 3.166 | 3.069 | 3.143 | 33,832,480 | +0.10(+3.36%) |
Jun 30, 2014 | 3.024 | 3.064 | 3.016 | 3.041 | 27,799,492 | +0.02(+0.74%) |
Jun 27, 2014 | 2.977 | 3.027 | 2.975 | 3.018 | 37,839,064 | +0.03(+0.99%) |
Jun 26, 2014 | 2.989 | 2.989 | 2.918 | 2.989 | 44,846,228 | +0.01(+0.27%) |
Jun 25, 2014 | 2.906 | 2.997 | 2.905 | 2.981 | 43,278,828 | +0.05(+1.84%) |
Jun 24, 2014 | 2.935 | 3.008 | 2.902 | 2.927 | 82,106,384 | -0.01(-0.28%) |
Jun 23, 2014 | 2.931 | 2.938 | 2.910 | 2.935 | 35,562,176 | +0.00(+0.11%) |
Jun 20, 2014 | 2.928 | 2.943 | 2.911 | 2.932 | 29,001,994 | +0.01(+0.36%) |
Jun 19, 2014 | 2.943 | 2.948 | 2.885 | 2.921 | 54,278,960 | -0.01(-0.39%) |
Jun 18, 2014 | 2.892 | 2.941 | 2.839 | 2.933 | 58,090,760 | +0.05(+1.82%) |
Jun 17, 2014 | 2.872 | 2.904 | 2.856 | 2.880 | 48,992,100 | +0.00(+0.14%) |
Jun 16, 2014 | 2.857 | 2.901 | 2.835 | 2.876 | 46,061,664 | +0.01(+0.37%) |
Jun 13, 2014 | 2.883 | 2.890 | 2.833 | 2.866 | 36,902,964 | +0.02(+0.69%) |
Jun 12, 2014 | 2.905 | 2.914 | 2.813 | 2.846 | 61,810,032 | -0.08(-2.62%) |
Jun 11, 2014 | 2.894 | 2.936 | 2.888 | 2.922 | 49,693,300 | -0.00(-0.15%) |
Jun 10, 2014 | 2.902 | 2.929 | 2.893 | 2.927 | 37,236,752 | +0.01(+0.39%) |
Jun 06, 2014 | 2.903 | 2.918 | 2.883 | 2.916 | 40,593,264 | +0.05(+1.62%) |
Jun 05, 2014 | 2.805 | 2.884 | 2.776 | 2.869 | 90,232,720 | +0.07(+2.60%) |
Jun 04, 2014 | 2.745 | 2.810 | 2.733 | 2.796 | 53,939,168 | +0.03(+1.06%) |
Jun 03, 2014 | 2.743 | 2.780 | 2.733 | 2.767 | 48,616,180 | -0.00(-0.15%) |
Jun 02, 2014 | 2.789 | 2.791 | 2.718 | 2.771 | 51,821,004 | -0.01(-0.25%) |
May 30, 2014 | 2.781 | 2.792 | 2.735 | 2.778 | 58,103,552 | -0.00(-0.09%) |
May 29, 2014 | 2.756 | 2.781 | 2.739 | 2.781 | 44,695,220 | +0.06(+2.03%) |
May 28, 2014 | 2.749 | 2.761 | 2.719 | 2.725 | 60,685,588 | -0.03(-0.95%) |
May 27, 2014 | 2.689 | 2.752 | 2.681 | 2.751 | 60,657,892 | +0.10(+3.76%) |
May 23, 2014 | 2.605 | 2.652 | 2.652 | 2.652 | 48,748,800 | +0.04(+1.64%) |
May 22, 2014 | 2.569 | 2.614 | 2.558 | 2.609 | 49,934,904 | +0.05(+1.84%) |
May 21, 2014 | 2.503 | 2.565 | 2.500 | 2.562 | 63,280,836 | +0.07(+2.82%) |
May 20, 2014 | 2.516 | 2.542 | 2.460 | 2.491 | 83,109,080 | -0.03(-1.10%) |
May 19, 2014 | 2.444 | 2.529 | 2.433 | 2.519 | 61,755,724 | +0.05(+2.14%) |
May 16, 2014 | 2.426 | 2.471 | 2.379 | 2.466 | 73,249,400 | +0.05(+1.86%) |
May 15, 2014 | 2.476 | 2.489 | 2.373 | 2.421 | 103,210,672 | -0.06(-2.31%) |
May 14, 2014 | 2.495 | 2.523 | 2.461 | 2.478 | 50,474,488 | -0.04(-1.49%) |
May 13, 2014 | 2.520 | 2.546 | 2.502 | 2.516 | 60,268,200 | +0.01(+0.21%) |
May 12, 2014 | 2.437 | 2.514 | 2.430 | 2.511 | 65,249,380 | +0.12(+4.87%) |
May 09, 2014 | 2.364 | 2.399 | 2.317 | 2.394 | 80,180,216 | +0.03(+1.17%) |
May 08, 2014 | 2.351 | 2.453 | 2.334 | 2.366 | 112,162,768 | -0.01(-0.34%) |
May 07, 2014 | 2.414 | 2.418 | 2.291 | 2.374 | 134,043,040 | -0.02(-0.90%) |
May 06, 2014 | 2.481 | 2.485 | 2.393 | 2.396 | 82,730,520 | -0.10(-3.87%) |
May 05, 2014 | 2.411 | 2.494 | 2.393 | 2.492 | 59,329,060 | +0.03(+1.42%) |
May 02, 2014 | 2.491 | 2.507 | 2.437 | 2.457 | 77,878,176 | -0.01(-0.49%) |