Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3.920 | 3.985 | 3.809 | 3.838 | 106,484,784 | -0.15(-3.71%) |
Aug 28, 2015 | 3.926 | 4.027 | 3.900 | 3.986 | 110,305,576 | -0.00(-0.08%) |
Aug 27, 2015 | 3.874 | 3.997 | 3.734 | 3.989 | 250,226,784 | +0.29(+7.81%) |
Aug 26, 2015 | 3.509 | 3.727 | 3.302 | 3.700 | 146,724,640 | +0.47(+14.43%) |
Aug 25, 2015 | 3.619 | 3.685 | 3.219 | 3.233 | 149,049,216 | -0.04(-1.32%) |
Aug 24, 2015 | 3.035 | 3.699 | 2.641 | 3.277 | 202,108,224 | -0.44(-11.85%) |
Aug 21, 2015 | 4.064 | 4.167 | 3.717 | 3.717 | 195,932,608 | -0.53(-12.44%) |
Aug 20, 2015 | 4.496 | 4.540 | 4.238 | 4.245 | 154,403,648 | -0.38(-8.23%) |
Aug 19, 2015 | 4.670 | 4.749 | 4.543 | 4.626 | 121,278,648 | -0.09(-1.88%) |
Aug 18, 2015 | 4.764 | 4.784 | 4.699 | 4.714 | 56,145,404 | -0.08(-1.60%) |
Aug 17, 2015 | 4.640 | 4.795 | 4.606 | 4.791 | 64,579,336 | +0.11(+2.46%) |
Aug 14, 2015 | 4.620 | 4.695 | 4.594 | 4.676 | 75,211,472 | +0.03(+0.54%) |
Aug 13, 2015 | 4.691 | 4.757 | 4.624 | 4.651 | 72,441,696 | -0.02(-0.45%) |
Aug 12, 2015 | 4.538 | 4.706 | 4.387 | 4.672 | 115,550,992 | +0.04(+0.88%) |
Aug 11, 2015 | 4.737 | 4.795 | 4.552 | 4.631 | 89,183,352 | -0.18(-3.81%) |
Aug 10, 2015 | 4.745 | 4.846 | 4.745 | 4.815 | 68,746,112 | +0.16(+3.38%) |
Aug 07, 2015 | 4.640 | 4.689 | 4.540 | 4.657 | 82,524,544 | -0.02(-0.40%) |
Aug 06, 2015 | 4.921 | 4.942 | 4.609 | 4.676 | 90,248,000 | -0.24(-4.80%) |
Aug 05, 2015 | 4.879 | 5.005 | 4.863 | 4.912 | 65,619,348 | +0.11(+2.34%) |
Aug 04, 2015 | 4.817 | 4.845 | 4.738 | 4.799 | 72,801,472 | -0.03(-0.64%) |
Aug 03, 2015 | 4.878 | 4.915 | 4.731 | 4.830 | 76,057,648 | -0.04(-0.92%) |
Jul 31, 2015 | 4.935 | 4.943 | 4.842 | 4.875 | 56,177,900 | -0.01(-0.31%) |
Jul 30, 2015 | 4.789 | 4.914 | 4.703 | 4.890 | 70,597,768 | +0.07(+1.39%) |
Jul 29, 2015 | 4.798 | 4.854 | 4.744 | 4.823 | 62,701,136 | +0.05(+1.12%) |
Jul 28, 2015 | 4.714 | 4.796 | 4.599 | 4.770 | 80,131,832 | +0.12(+2.64%) |
Jul 27, 2015 | 4.685 | 4.747 | 4.618 | 4.647 | 62,142,328 | -0.12(-2.57%) |
Jul 24, 2015 | 4.986 | 4.997 | 4.746 | 4.770 | 54,855,912 | -0.14(-2.84%) |
Jul 23, 2015 | 4.983 | 5.029 | 4.873 | 4.909 | 49,833,148 | -0.06(-1.20%) |
Jul 22, 2015 | 4.907 | 5.040 | 4.906 | 4.969 | 55,769,924 | -0.17(-3.28%) |
Jul 21, 2015 | 5.160 | 5.180 | 5.097 | 5.137 | 44,875,892 | -0.01(-0.27%) |
Jul 20, 2015 | 5.137 | 5.207 | 5.084 | 5.152 | 49,384,240 | +0.06(+1.12%) |
Jul 17, 2015 | 5.000 | 5.095 | 4.977 | 5.095 | 73,844,944 | +0.22(+4.57%) |
Jul 16, 2015 | 4.802 | 4.885 | 4.773 | 4.872 | 71,923,520 | +0.18(+3.91%) |
Jul 15, 2015 | 4.693 | 4.739 | 4.645 | 4.689 | 61,311,088 | +0.02(+0.48%) |
Jul 14, 2015 | 4.600 | 4.707 | 4.593 | 4.666 | 52,618,928 | +0.09(+2.01%) |
Jul 13, 2015 | 4.462 | 4.592 | 4.462 | 4.575 | 53,923,580 | +0.22(+5.11%) |
Jul 10, 2015 | 4.319 | 4.399 | 4.281 | 4.352 | 63,505,392 | +0.19(+4.65%) |
Jul 09, 2015 | 4.339 | 4.344 | 4.159 | 4.159 | 64,407,904 | -0.01(-0.29%) |
Jul 08, 2015 | 4.304 | 4.320 | 4.146 | 4.171 | 95,189,424 | -0.22(-5.01%) |
Jul 07, 2015 | 4.381 | 4.412 | 4.141 | 4.391 | 128,971,880 | +0.02(+0.51%) |
Jul 06, 2015 | 4.315 | 4.442 | 4.286 | 4.369 | 67,746,504 | -0.04(-0.84%) |
Jul 02, 2015 | 4.429 | 4.406 | 4.406 | 4.406 | 54,367,292 | +0.02(+0.38%) |
Jul 01, 2015 | 4.418 | 4.446 | 4.335 | 4.389 | 72,942,880 | +0.09(+2.05%) |
Jun 30, 2015 | 4.341 | 4.369 | 4.254 | 4.301 | 91,072,064 | +0.05(+1.14%) |
Jun 29, 2015 | 4.415 | 4.496 | 4.244 | 4.253 | 141,001,584 | -0.32(-7.07%) |
Jun 26, 2015 | 4.659 | 4.693 | 4.519 | 4.576 | 67,958,320 | -0.09(-1.86%) |
Jun 25, 2015 | 4.746 | 4.760 | 4.641 | 4.663 | 43,898,000 | -0.03(-0.65%) |
Jun 24, 2015 | 4.748 | 4.809 | 4.689 | 4.693 | 43,731,492 | -0.07(-1.54%) |
Jun 23, 2015 | 4.771 | 4.780 | 4.706 | 4.767 | 59,201,216 | +0.01(+0.25%) |
Jun 22, 2015 | 4.755 | 4.797 | 4.727 | 4.755 | 67,822,280 | +0.11(+2.41%) |
Jun 19, 2015 | 4.728 | 4.737 | 4.643 | 4.643 | 43,602,200 | -0.07(-1.53%) |
Jun 18, 2015 | 4.562 | 4.744 | 4.559 | 4.715 | 83,750,632 | +0.19(+4.23%) |
Jun 17, 2015 | 4.511 | 4.568 | 4.438 | 4.524 | 86,639,040 | +0.04(+0.84%) |
Jun 16, 2015 | 4.399 | 4.509 | 4.395 | 4.486 | 52,162,204 | +0.07(+1.53%) |
Jun 15, 2015 | 4.382 | 4.437 | 4.306 | 4.418 | 103,498,096 | -0.06(-1.38%) |
Jun 12, 2015 | 4.522 | 4.551 | 4.465 | 4.480 | 62,287,620 | -0.12(-2.54%) |
Jun 11, 2015 | 4.621 | 4.659 | 4.572 | 4.597 | 60,296,476 | +0.03(+0.55%) |
Jun 10, 2015 | 4.441 | 4.614 | 4.428 | 4.572 | 79,731,400 | +0.17(+3.96%) |
Jun 09, 2015 | 4.387 | 4.444 | 4.298 | 4.398 | 78,827,376 | -0.02(-0.49%) |
Jun 08, 2015 | 4.550 | 4.561 | 4.392 | 4.420 | 74,396,240 | -0.14(-3.06%) |
Jun 05, 2015 | 4.574 | 4.606 | 4.475 | 4.559 | 71,404,104 | -0.03(-0.76%) |
Jun 04, 2015 | 4.619 | 4.707 | 4.547 | 4.594 | 95,635,584 | -0.10(-2.18%) |
Jun 03, 2015 | 4.722 | 4.750 | 4.664 | 4.696 | 60,314,552 | +0.04(+0.88%) |
Jun 02, 2015 | 4.649 | 4.725 | 4.580 | 4.655 | 67,702,384 | -0.04(-0.91%) |
Jun 01, 2015 | 4.731 | 4.739 | 4.587 | 4.698 | 70,653,512 | +0.04(+0.88%) |
May 29, 2015 | 4.729 | 4.750 | 4.623 | 4.657 | 54,643,628 | -0.08(-1.69%) |
May 28, 2015 | 4.744 | 4.777 | 4.696 | 4.737 | 46,690,064 | -0.04(-0.74%) |
May 27, 2015 | 4.593 | 4.787 | 4.565 | 4.773 | 69,181,392 | +0.22(+4.81%) |
May 26, 2015 | 4.683 | 4.703 | 4.497 | 4.554 | 72,339,728 | -0.16(-3.46%) |
May 22, 2015 | 4.714 | 4.717 | 4.717 | 4.717 | 41,124,168 | -0.01(-0.27%) |
May 21, 2015 | 4.634 | 4.748 | 4.613 | 4.730 | 47,488,236 | +0.07(+1.57%) |
May 20, 2015 | 4.659 | 4.740 | 4.584 | 4.657 | 57,280,408 | +0.01(+0.17%) |
May 19, 2015 | 4.680 | 4.700 | 4.627 | 4.649 | 50,788,284 | -0.01(-0.29%) |
May 18, 2015 | 4.583 | 4.691 | 4.572 | 4.662 | 56,967,792 | +0.06(+1.23%) |
May 15, 2015 | 4.642 | 4.659 | 4.571 | 4.606 | 75,481,904 | -0.00(-0.01%) |
May 14, 2015 | 4.521 | 4.615 | 4.471 | 4.606 | 91,076,560 | +0.20(+4.43%) |
May 13, 2015 | 4.445 | 4.511 | 4.393 | 4.411 | 68,221,752 | +0.02(+0.52%) |
May 12, 2015 | 4.366 | 4.452 | 4.266 | 4.388 | 98,031,416 | -0.06(-1.29%) |
May 11, 2015 | 4.507 | 4.529 | 4.437 | 4.446 | 71,619,456 | -0.05(-1.10%) |
May 08, 2015 | 4.471 | 4.527 | 4.450 | 4.495 | 91,902,952 | +0.16(+3.66%) |
May 07, 2015 | 4.258 | 4.372 | 4.247 | 4.336 | 86,871,456 | +0.07(+1.72%) |
May 06, 2015 | 4.374 | 4.412 | 4.173 | 4.263 | 109,916,744 | -0.09(-2.14%) |
May 05, 2015 | 4.521 | 4.546 | 4.345 | 4.356 | 144,469,456 | -0.22(-4.74%) |
May 04, 2015 | 4.594 | 4.659 | 4.567 | 4.573 | 67,970,912 | +0.02(+0.35%) |
May 01, 2015 | 4.429 | 4.560 | 4.428 | 4.556 | 97,897,184 | +0.18(+4.04%) |
Apr 30, 2015 | 4.519 | 4.575 | 4.311 | 4.379 | 158,758,672 | -0.22(-4.70%) |
Apr 29, 2015 | 4.606 | 4.688 | 4.521 | 4.595 | 99,876,600 | -0.09(-1.91%) |
Apr 28, 2015 | 4.725 | 4.751 | 4.567 | 4.685 | 88,489,368 | -0.03(-0.65%) |
Apr 27, 2015 | 4.804 | 4.829 | 4.684 | 4.715 | 83,006,368 | -0.03(-0.64%) |
Apr 24, 2015 | 4.708 | 4.769 | 4.687 | 4.746 | 73,375,072 | +0.18(+3.91%) |
Apr 23, 2015 | 4.470 | 4.625 | 4.465 | 4.567 | 67,476,152 | +0.05(+1.20%) |
Apr 22, 2015 | 4.475 | 4.535 | 4.390 | 4.513 | 62,791,872 | +0.07(+1.62%) |
Apr 21, 2015 | 4.463 | 4.484 | 4.426 | 4.441 | 65,627,680 | +0.06(+1.28%) |
Apr 20, 2015 | 4.262 | 4.407 | 4.255 | 4.384 | 73,241,824 | +0.19(+4.47%) |
Apr 17, 2015 | 4.277 | 4.313 | 4.141 | 4.197 | 96,050,784 | -0.21(-4.67%) |
Apr 16, 2015 | 4.388 | 4.426 | 4.367 | 4.403 | 46,802,388 | -0.02(-0.35%) |
Apr 15, 2015 | 4.378 | 4.450 | 4.359 | 4.418 | 49,111,736 | +0.08(+1.77%) |
Apr 14, 2015 | 4.369 | 4.402 | 4.267 | 4.341 | 87,042,712 | -0.04(-0.86%) |
Apr 13, 2015 | 4.423 | 4.489 | 4.363 | 4.379 | 59,157,840 | -0.03(-0.74%) |
Apr 10, 2015 | 4.359 | 4.413 | 4.326 | 4.412 | 58,417,264 | +0.05(+1.20%) |
Apr 09, 2015 | 4.276 | 4.363 | 4.229 | 4.359 | 57,127,204 | +0.08(+1.86%) |
Apr 08, 2015 | 4.184 | 4.296 | 4.182 | 4.280 | 87,144,304 | +0.10(+2.38%) |
Apr 07, 2015 | 4.194 | 4.286 | 4.180 | 4.180 | 59,069,872 | -0.02(-0.46%) |
Apr 06, 2015 | 4.027 | 4.235 | 4.010 | 4.200 | 77,723,912 | +0.10(+2.41%) |
Apr 02, 2015 | 4.102 | 4.101 | 4.101 | 4.101 | 56,971,400 | +0.01(+0.17%) |
Apr 01, 2015 | 4.159 | 4.159 | 4.013 | 4.094 | 90,551,936 | -0.07(-1.69%) |
Mar 31, 2015 | 4.258 | 4.286 | 4.156 | 4.165 | 64,078,420 | -0.13(-3.10%) |
Mar 30, 2015 | 4.232 | 4.306 | 4.229 | 4.298 | 77,901,864 | +0.15(+3.60%) |
Mar 27, 2015 | 4.101 | 4.182 | 4.084 | 4.148 | 50,771,296 | +0.04(+0.96%) |
Mar 26, 2015 | 4.045 | 4.174 | 4.003 | 4.109 | 101,266,152 | -0.03(-0.82%) |
Mar 25, 2015 | 4.477 | 4.484 | 4.143 | 4.143 | 90,583,832 | -0.31(-6.98%) |
Mar 24, 2015 | 4.498 | 4.563 | 4.451 | 4.454 | 47,903,692 | -0.05(-1.02%) |
Mar 23, 2015 | 4.523 | 4.558 | 4.499 | 4.499 | 51,052,428 | -0.04(-0.84%) |
Mar 20, 2015 | 4.551 | 4.595 | 4.528 | 4.537 | 54,001,936 | +0.09(+2.07%) |
Mar 19, 2015 | 4.439 | 4.478 | 4.418 | 4.445 | 57,358,060 | +0.02(+0.48%) |
Mar 18, 2015 | 4.263 | 4.481 | 4.195 | 4.424 | 86,111,072 | +0.12(+2.88%) |
Mar 17, 2015 | 4.239 | 4.317 | 4.211 | 4.300 | 50,133,716 | +0.02(+0.56%) |
Mar 16, 2015 | 4.164 | 4.278 | 4.150 | 4.276 | 59,134,848 | +0.16(+3.83%) |
Mar 13, 2015 | 4.161 | 4.211 | 4.040 | 4.118 | 102,073,248 | -0.05(-1.29%) |
Mar 12, 2015 | 4.082 | 4.187 | 4.075 | 4.172 | 63,046,940 | +0.08(+1.92%) |
Mar 11, 2015 | 4.178 | 4.198 | 4.088 | 4.094 | 114,958,752 | -0.07(-1.76%) |
Mar 10, 2015 | 4.314 | 4.317 | 4.165 | 4.167 | 98,798,440 | -0.24(-5.54%) |
Mar 09, 2015 | 4.400 | 4.442 | 4.345 | 4.411 | 58,351,040 | +0.04(+0.96%) |
Mar 06, 2015 | 4.512 | 4.536 | 4.338 | 4.369 | 77,141,864 | -0.16(-3.44%) |
Mar 05, 2015 | 4.539 | 4.567 | 4.472 | 4.525 | 47,553,780 | +0.02(+0.44%) |
Mar 04, 2015 | 4.512 | 4.531 | 4.438 | 4.505 | 60,077,080 | -0.05(-1.11%) |
Mar 03, 2015 | 4.581 | 4.594 | 4.498 | 4.556 | 66,009,456 | -0.07(-1.43%) |
Mar 02, 2015 | 4.525 | 4.625 | 4.523 | 4.622 | 45,840,748 | +0.12(+2.70%) |
Feb 27, 2015 | 4.556 | 4.564 | 4.479 | 4.501 | 45,745,660 | -0.06(-1.32%) |
Feb 26, 2015 | 4.505 | 4.567 | 4.468 | 4.561 | 59,907,852 | +0.07(+1.52%) |
Feb 25, 2015 | 4.505 | 4.558 | 4.463 | 4.492 | 57,947,364 | -0.04(-0.80%) |
Feb 24, 2015 | 4.500 | 4.542 | 4.459 | 4.529 | 53,743,132 | +0.01(+0.21%) |
Feb 23, 2015 | 4.499 | 4.520 | 4.467 | 4.520 | 40,652,412 | +0.02(+0.40%) |
Feb 20, 2015 | 4.406 | 4.510 | 4.365 | 4.502 | 46,768,388 | +0.08(+1.92%) |
Feb 19, 2015 | 4.341 | 4.423 | 4.339 | 4.417 | 38,792,656 | +0.07(+1.51%) |
Feb 18, 2015 | 4.318 | 4.357 | 4.298 | 4.351 | 36,306,448 | +0.02(+0.43%) |
Feb 17, 2015 | 4.320 | 4.340 | 4.289 | 4.333 | 42,601,100 | +0.01(+0.27%) |
Feb 13, 2015 | 4.248 | 4.321 | 4.321 | 4.321 | 62,288,704 | +0.11(+2.52%) |
Feb 12, 2015 | 4.145 | 4.216 | 4.131 | 4.215 | 78,754,048 | +0.14(+3.50%) |
Feb 11, 2015 | 4.042 | 4.097 | 4.017 | 4.072 | 62,674,156 | +0.05(+1.12%) |
Feb 10, 2015 | 3.914 | 4.042 | 3.892 | 4.027 | 61,407,260 | +0.18(+4.79%) |
Feb 09, 2015 | 3.839 | 3.900 | 3.819 | 3.843 | 49,232,904 | -0.04(-1.10%) |
Feb 06, 2015 | 3.975 | 4.001 | 3.843 | 3.886 | 63,643,836 | -0.07(-1.82%) |
Feb 05, 2015 | 3.883 | 3.963 | 3.859 | 3.958 | 51,644,820 | +0.10(+2.65%) |
Feb 04, 2015 | 3.817 | 3.934 | 3.807 | 3.856 | 64,050,580 | -0.01(-0.26%) |
Feb 03, 2015 | 3.795 | 3.875 | 3.727 | 3.866 | 93,866,784 | +0.10(+2.73%) |
Feb 02, 2015 | 3.687 | 3.769 | 3.517 | 3.763 | 102,139,624 | +0.10(+2.62%) |
Jan 30, 2015 | 3.740 | 3.810 | 3.650 | 3.667 | 112,431,128 | -0.09(-2.30%) |
Jan 29, 2015 | 3.635 | 3.771 | 3.542 | 3.753 | 90,798,592 | +0.11(+2.89%) |
Jan 28, 2015 | 3.881 | 3.894 | 3.645 | 3.647 | 97,073,064 | -0.06(-1.72%) |
Jan 27, 2015 | 3.831 | 3.834 | 3.722 | 3.711 | 115,012,120 | -0.31(-7.74%) |
Jan 26, 2015 | 4.019 | 4.040 | 3.955 | 4.023 | 51,849,960 | -0.01(-0.22%) |
Jan 23, 2015 | 4.005 | 4.067 | 3.968 | 4.031 | 73,345,608 | +0.03(+0.67%) |
Jan 22, 2015 | 3.841 | 4.015 | 3.740 | 4.005 | 83,682,048 | +0.21(+5.57%) |
Jan 21, 2015 | 3.702 | 3.845 | 3.665 | 3.793 | 68,747,176 | +0.06(+1.53%) |
Jan 20, 2015 | 3.717 | 3.763 | 3.592 | 3.736 | 73,008,512 | +0.08(+2.21%) |
Jan 16, 2015 | 3.512 | 3.664 | 3.495 | 3.655 | 73,057,128 | +0.13(+3.56%) |
Jan 15, 2015 | 3.718 | 3.738 | 3.514 | 3.530 | 100,834,152 | -0.15(-3.97%) |
Jan 14, 2015 | 3.615 | 3.725 | 3.572 | 3.676 | 111,159,728 | -0.06(-1.54%) |
Jan 13, 2015 | 3.842 | 3.962 | 3.643 | 3.733 | 102,768,128 | -0.00(-0.09%) |
Jan 12, 2015 | 3.881 | 3.891 | 3.706 | 3.736 | 85,040,840 | -0.12(-3.07%) |
Jan 09, 2015 | 3.971 | 3.976 | 3.789 | 3.855 | 93,471,584 | -0.08(-2.02%) |
Jan 08, 2015 | 3.818 | 3.957 | 3.805 | 3.934 | 74,576,544 | +0.21(+5.70%) |
Jan 07, 2015 | 3.653 | 3.746 | 3.628 | 3.722 | 70,677,144 | +0.14(+3.85%) |
Jan 06, 2015 | 3.746 | 3.767 | 3.533 | 3.584 | 86,854,648 | -0.15(-3.97%) |
Jan 05, 2015 | 3.852 | 3.866 | 3.700 | 3.732 | 65,268,184 | -0.18(-4.50%) |
Jan 02, 2015 | 3.997 | 4.049 | 3.848 | 3.908 | 62,974,136 | -0.03(-0.82%) |
Dec 31, 2014 | 4.084 | 3.940 | 3.940 | 3.940 | 60,327,576 | -0.13(-3.13%) |
Dec 30, 2014 | 4.113 | 4.142 | 4.049 | 4.068 | 63,785,000 | -0.09(-2.06%) |
Dec 29, 2014 | 4.141 | 4.176 | 4.133 | 4.154 | 32,061,582 | +0.00(+0.02%) |
Dec 26, 2014 | 4.100 | 4.178 | 4.100 | 4.153 | 44,354,716 | +0.08(+2.03%) |
Dec 24, 2014 | 4.075 | 4.070 | 4.070 | 4.070 | 22,658,082 | +0.01(+0.21%) |
Dec 23, 2014 | 4.146 | 4.147 | 4.042 | 4.062 | 59,702,860 | -0.04(-0.96%) |
Dec 22, 2014 | 4.051 | 4.104 | 4.044 | 4.101 | 56,785,576 | +0.04(+0.91%) |
Dec 19, 2014 | 4.031 | 4.120 | 4.003 | 4.064 | 79,772,432 | +0.04(+1.12%) |
Dec 18, 2014 | 3.909 | 4.019 | 3.878 | 4.019 | 96,134,536 | +0.27(+7.33%) |
Dec 17, 2014 | 3.561 | 3.778 | 3.548 | 3.745 | 94,074,872 | +0.19(+5.37%) |
Dec 16, 2014 | 3.665 | 3.829 | 3.552 | 3.554 | 109,297,464 | -0.19(-4.96%) |
Dec 15, 2014 | 3.913 | 3.956 | 3.701 | 3.739 | 121,398,552 | -0.12(-2.99%) |
Dec 12, 2014 | 3.870 | 4.006 | 3.854 | 3.855 | 79,234,912 | -0.13(-3.31%) |
Dec 11, 2014 | 3.963 | 4.124 | 3.960 | 3.987 | 70,016,008 | +0.06(+1.57%) |
Dec 10, 2014 | 4.101 | 4.131 | 3.907 | 3.925 | 69,082,448 | -0.20(-4.84%) |
Dec 09, 2014 | 3.940 | 4.131 | 3.899 | 4.125 | 87,932,488 | +0.04(+0.97%) |
Dec 08, 2014 | 4.141 | 4.197 | 4.020 | 4.086 | 87,042,480 | -0.09(-2.16%) |
Dec 05, 2014 | 4.198 | 4.214 | 4.148 | 4.176 | 58,545,036 | +0.00(+0.07%) |
Dec 04, 2014 | 4.167 | 4.223 | 4.122 | 4.173 | 79,255,016 | -0.01(-0.30%) |
Dec 03, 2014 | 4.177 | 4.197 | 4.103 | 4.185 | 67,972,392 | +0.04(+0.91%) |
Dec 02, 2014 | 4.124 | 4.179 | 4.095 | 4.148 | 66,747,752 | +0.04(+1.07%) |
Dec 01, 2014 | 4.222 | 4.242 | 4.061 | 4.104 | 80,422,376 | -0.16(-3.69%) |
Nov 28, 2014 | 4.232 | 4.283 | 4.222 | 4.261 | 37,391,384 | +0.06(+1.49%) |
Nov 26, 2014 | 4.128 | 4.198 | 4.198 | 4.198 | 54,424,784 | +0.08(+2.04%) |
Nov 25, 2014 | 4.116 | 4.152 | 4.084 | 4.114 | 77,769,912 | +0.01(+0.33%) |
Nov 24, 2014 | 4.037 | 4.103 | 4.026 | 4.101 | 64,920,972 | +0.09(+2.26%) |
Nov 21, 2014 | 4.087 | 4.097 | 3.966 | 4.010 | 78,802,296 | +0.03(+0.72%) |
Nov 20, 2014 | 3.877 | 3.990 | 3.868 | 3.982 | 51,182,592 | +0.05(+1.33%) |
Nov 19, 2014 | 3.969 | 3.969 | 3.874 | 3.930 | 76,621,496 | -0.05(-1.27%) |
Nov 18, 2014 | 3.905 | 3.997 | 3.904 | 3.980 | 57,560,952 | +0.09(+2.24%) |
Nov 17, 2014 | 3.902 | 3.929 | 3.839 | 3.893 | 72,826,208 | -0.04(-0.94%) |
Nov 14, 2014 | 3.892 | 3.930 | 3.853 | 3.930 | 59,155,636 | +0.04(+0.92%) |
Nov 13, 2014 | 3.865 | 3.937 | 3.841 | 3.894 | 93,828,208 | +0.05(+1.28%) |
Nov 12, 2014 | 3.778 | 3.856 | 3.778 | 3.844 | 49,556,944 | +0.02(+0.55%) |
Nov 11, 2014 | 3.793 | 3.824 | 3.761 | 3.823 | 54,384,100 | +0.04(+0.95%) |
Nov 10, 2014 | 3.754 | 3.804 | 3.725 | 3.787 | 53,256,136 | +0.04(+1.02%) |
Nov 07, 2014 | 3.781 | 3.785 | 3.693 | 3.749 | 57,092,456 | -0.01(-0.25%) |
Nov 06, 2014 | 3.720 | 3.763 | 3.677 | 3.758 | 50,055,292 | +0.03(+0.86%) |
Nov 05, 2014 | 3.795 | 3.799 | 3.687 | 3.726 | 71,446,384 | -0.00(-0.01%) |
Nov 04, 2014 | 3.725 | 3.754 | 3.648 | 3.727 | 71,369,320 | -0.04(-1.06%) |
Nov 03, 2014 | 3.747 | 3.792 | 3.733 | 3.767 | 72,625,272 | +0.04(+1.03%) |
Oct 31, 2014 | 3.761 | 3.766 | 3.693 | 3.728 | 90,918,720 | +0.15(+4.12%) |
Oct 30, 2014 | 3.511 | 3.602 | 3.488 | 3.581 | 83,400,448 | +0.02(+0.63%) |
Oct 29, 2014 | 3.564 | 3.585 | 3.484 | 3.558 | 92,453,328 | -0.04(-1.20%) |
Oct 28, 2014 | 3.490 | 3.602 | 3.484 | 3.602 | 82,126,720 | +0.15(+4.47%) |
Oct 27, 2014 | 3.416 | 3.462 | 3.435 | 3.448 | 71,276,976 | +0.01(+0.38%) |
Oct 24, 2014 | 3.372 | 3.443 | 3.336 | 3.435 | 87,964,464 | +0.08(+2.30%) |
Oct 23, 2014 | 3.308 | 3.408 | 3.290 | 3.357 | 87,626,816 | +0.15(+4.57%) |
Oct 22, 2014 | 3.292 | 3.304 | 3.204 | 3.211 | 96,938,704 | -0.05(-1.55%) |
Oct 21, 2014 | 3.133 | 3.261 | 3.114 | 3.261 | 109,132,680 | +0.24(+7.82%) |
Oct 20, 2014 | 2.889 | 3.030 | 2.876 | 3.025 | 79,665,152 | +0.12(+4.31%) |
Oct 17, 2014 | 2.895 | 2.973 | 2.845 | 2.900 | 136,252,928 | +0.11(+3.91%) |
Oct 16, 2014 | 2.657 | 2.856 | 2.655 | 2.790 | 173,194,976 | -0.04(-1.56%) |
Oct 15, 2014 | 2.762 | 2.873 | 2.638 | 2.835 | 249,962,096 | -0.06(-2.14%) |
Oct 14, 2014 | 2.951 | 3.004 | 2.869 | 2.896 | 191,110,176 | +0.01(+0.18%) |
Oct 13, 2014 | 3.021 | 3.088 | 2.885 | 2.891 | 140,815,840 | -0.14(-4.68%) |
Oct 10, 2014 | 3.221 | 3.279 | 3.033 | 3.033 | 152,801,360 | -0.25(-7.49%) |
Oct 09, 2014 | 3.437 | 3.461 | 3.265 | 3.279 | 114,797,664 | -0.17(-4.98%) |
Oct 08, 2014 | 3.268 | 3.480 | 3.207 | 3.450 | 109,825,360 | +0.19(+5.78%) |
Oct 07, 2014 | 3.357 | 3.386 | 3.259 | 3.262 | 83,747,712 | -0.14(-4.23%) |
Oct 06, 2014 | 3.456 | 3.484 | 3.374 | 3.406 | 75,900,944 | -0.02(-0.68%) |
Oct 03, 2014 | 3.387 | 3.469 | 3.353 | 3.429 | 79,219,408 | +0.10(+3.01%) |
Oct 02, 2014 | 3.327 | 3.360 | 3.203 | 3.329 | 112,373,512 | -0.00(-0.05%) |
Oct 01, 2014 | 3.471 | 3.477 | 3.298 | 3.331 | 110,015,440 | -0.17(-4.79%) |
Sep 30, 2014 | 3.514 | 3.552 | 3.449 | 3.498 | 79,456,496 | +0.01(+0.37%) |
Sep 29, 2014 | 3.392 | 3.511 | 3.386 | 3.485 | 59,041,604 | -0.01(-0.34%) |
Sep 26, 2014 | 3.423 | 3.514 | 3.406 | 3.497 | 76,394,744 | +0.11(+3.20%) |
Sep 25, 2014 | 3.581 | 3.595 | 3.385 | 3.389 | 109,684,624 | -0.23(-6.35%) |
Sep 24, 2014 | 3.513 | 3.621 | 3.480 | 3.618 | 60,068,768 | +0.11(+3.24%) |
Sep 23, 2014 | 3.491 | 3.553 | 3.482 | 3.505 | 51,934,452 | -0.03(-0.87%) |
Sep 22, 2014 | 3.609 | 3.609 | 3.488 | 3.535 | 55,786,008 | -0.10(-2.71%) |
Sep 19, 2014 | 3.691 | 3.691 | 3.592 | 3.634 | 56,786,240 | -0.01(-0.22%) |
Sep 18, 2014 | 3.596 | 3.643 | 3.584 | 3.642 | 40,990,092 | +0.08(+2.15%) |
Sep 17, 2014 | 3.544 | 3.611 | 3.501 | 3.565 | 58,506,108 | +0.02(+0.49%) |
Sep 16, 2014 | 3.418 | 3.566 | 3.409 | 3.548 | 65,395,356 | +0.09(+2.70%) |
Sep 15, 2014 | 3.571 | 3.573 | 3.424 | 3.454 | 66,204,420 | -0.11(-3.01%) |
Sep 12, 2014 | 3.607 | 3.609 | 3.526 | 3.562 | 58,608,396 | -0.06(-1.58%) |
Sep 11, 2014 | 3.577 | 3.621 | 3.536 | 3.619 | 61,474,756 | -0.00(-0.08%) |
Sep 10, 2014 | 3.552 | 3.628 | 3.526 | 3.621 | 37,312,172 | +0.08(+2.32%) |
Sep 09, 2014 | 3.627 | 3.669 | 3.517 | 3.539 | 66,665,300 | -0.09(-2.43%) |
Sep 08, 2014 | 3.608 | 3.655 | 3.577 | 3.627 | 36,531,228 | +0.02(+0.50%) |
Sep 05, 2014 | 3.571 | 3.613 | 3.515 | 3.609 | 42,898,732 | +0.05(+1.55%) |
Sep 04, 2014 | 3.589 | 3.643 | 3.527 | 3.554 | 42,293,596 | -0.01(-0.32%) |
Sep 03, 2014 | 3.654 | 3.657 | 3.545 | 3.566 | 42,583,316 | -0.06(-1.72%) |