Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 02, 2014 | 3.625 | 3.631 | 3.584 | 3.628 | 33,131,454 | +0.03(+0.83%) |
Aug 29, 2014 | 3.583 | 3.598 | 3.598 | 3.598 | 26,931,698 | +0.04(+1.17%) |
Aug 28, 2014 | 3.535 | 3.570 | 3.521 | 3.556 | 33,440,092 | -0.01(-0.41%) |
Aug 27, 2014 | 3.573 | 3.582 | 3.549 | 3.571 | 18,916,686 | +0.00(+0.01%) |
Aug 26, 2014 | 3.573 | 3.580 | 3.544 | 3.570 | 21,501,214 | +0.01(+0.34%) |
Aug 25, 2014 | 3.571 | 3.587 | 3.532 | 3.558 | 35,025,428 | +0.04(+1.11%) |
Aug 22, 2014 | 3.507 | 3.546 | 3.485 | 3.519 | 39,610,668 | +0.01(+0.39%) |
Aug 21, 2014 | 3.491 | 3.508 | 3.473 | 3.505 | 34,992,980 | +0.02(+0.57%) |
Aug 20, 2014 | 3.474 | 3.504 | 3.466 | 3.486 | 36,456,988 | +0.00(+0.00%) |
Aug 19, 2014 | 3.450 | 3.489 | 3.444 | 3.486 | 40,582,260 | +0.06(+1.72%) |
Aug 18, 2014 | 3.397 | 3.435 | 3.386 | 3.427 | 40,914,840 | +0.08(+2.42%) |
Aug 15, 2014 | 3.353 | 3.369 | 3.256 | 3.346 | 80,443,576 | +0.04(+1.36%) |
Aug 14, 2014 | 3.262 | 3.302 | 3.251 | 3.301 | 53,099,292 | +0.05(+1.54%) |
Aug 13, 2014 | 3.191 | 3.252 | 3.184 | 3.251 | 41,882,004 | +0.10(+3.25%) |
Aug 12, 2014 | 3.145 | 3.175 | 3.102 | 3.148 | 46,853,464 | -0.01(-0.23%) |
Aug 11, 2014 | 3.134 | 3.183 | 3.129 | 3.156 | 38,330,088 | +0.06(+1.81%) |
Aug 08, 2014 | 3.050 | 3.103 | 3.009 | 3.099 | 64,136,836 | +0.06(+2.13%) |
Aug 07, 2014 | 3.104 | 3.123 | 3.002 | 3.035 | 79,224,152 | -0.03(-0.96%) |
Aug 06, 2014 | 3.012 | 3.119 | 3.005 | 3.064 | 61,464,960 | -0.01(-0.17%) |
Aug 05, 2014 | 3.107 | 3.132 | 3.028 | 3.069 | 85,618,760 | -0.07(-2.34%) |
Aug 04, 2014 | 3.101 | 3.179 | 3.066 | 3.143 | 74,201,056 | +0.06(+2.05%) |
Aug 01, 2014 | 3.097 | 3.147 | 3.019 | 3.080 | 88,938,408 | -0.04(-1.16%) |
Jul 31, 2014 | 3.235 | 3.250 | 3.101 | 3.116 | 71,520,304 | -0.20(-6.09%) |
Jul 30, 2014 | 3.332 | 3.351 | 3.279 | 3.318 | 55,495,372 | +0.04(+1.20%) |
Jul 29, 2014 | 3.316 | 3.338 | 3.270 | 3.279 | 40,833,376 | -0.02(-0.50%) |
Jul 28, 2014 | 3.300 | 3.320 | 3.219 | 3.296 | 47,380,696 | +0.00(+0.12%) |
Jul 25, 2014 | 3.284 | 3.306 | 3.241 | 3.291 | 47,857,332 | -0.04(-1.23%) |
Jul 24, 2014 | 3.361 | 3.372 | 3.318 | 3.332 | 45,116,160 | -0.01(-0.35%) |
Jul 23, 2014 | 3.312 | 3.354 | 3.297 | 3.344 | 52,711,220 | +0.06(+1.87%) |
Jul 22, 2014 | 3.266 | 3.295 | 3.253 | 3.283 | 55,255,212 | +0.06(+1.98%) |
Jul 21, 2014 | 3.208 | 3.234 | 3.175 | 3.219 | 48,854,324 | -0.01(-0.36%) |
Jul 18, 2014 | 3.137 | 3.235 | 3.122 | 3.230 | 60,278,804 | +0.15(+4.73%) |
Jul 17, 2014 | 3.186 | 3.221 | 3.054 | 3.084 | 82,734,400 | -0.13(-3.99%) |
Jul 16, 2014 | 3.245 | 3.254 | 3.203 | 3.213 | 54,711,756 | +0.04(+1.13%) |
Jul 15, 2014 | 3.224 | 3.233 | 3.107 | 3.177 | 76,338,328 | -0.03(-1.05%) |
Jul 14, 2014 | 3.192 | 3.230 | 3.178 | 3.210 | 55,144,740 | +0.06(+1.91%) |
Jul 11, 2014 | 3.114 | 3.152 | 3.088 | 3.150 | 62,721,552 | +0.05(+1.74%) |
Jul 10, 2014 | 3.005 | 3.131 | 2.992 | 3.096 | 63,492,380 | -0.03(-0.94%) |
Jul 09, 2014 | 3.079 | 3.132 | 3.053 | 3.126 | 70,509,360 | +0.07(+2.26%) |
Jul 08, 2014 | 3.152 | 3.158 | 3.016 | 3.057 | 78,128,160 | -0.11(-3.49%) |
Jul 07, 2014 | 3.186 | 3.199 | 3.152 | 3.167 | 45,204,348 | -0.03(-0.96%) |
Jul 03, 2014 | 3.169 | 3.198 | 3.198 | 3.198 | 33,302,318 | +0.06(+1.92%) |
Jul 02, 2014 | 3.129 | 3.154 | 3.121 | 3.137 | 42,128,844 | +0.01(+0.39%) |
Jul 01, 2014 | 3.054 | 3.148 | 3.052 | 3.125 | 34,023,636 | +0.10(+3.36%) |
Jun 30, 2014 | 3.007 | 3.047 | 3.000 | 3.024 | 27,956,562 | +0.02(+0.74%) |
Jun 27, 2014 | 2.960 | 3.010 | 2.959 | 3.002 | 38,052,856 | +0.03(+0.99%) |
Jun 26, 2014 | 2.972 | 2.972 | 2.901 | 2.972 | 45,099,612 | +0.01(+0.27%) |
Jun 25, 2014 | 2.890 | 2.980 | 2.889 | 2.964 | 43,523,356 | +0.05(+1.82%) |
Jun 24, 2014 | 2.919 | 2.992 | 2.886 | 2.911 | 82,557,312 | -0.01(-0.28%) |
Jun 23, 2014 | 2.915 | 2.922 | 2.894 | 2.919 | 35,757,484 | +0.00(+0.11%) |
Jun 20, 2014 | 2.912 | 2.927 | 2.895 | 2.916 | 29,161,274 | +0.01(+0.36%) |
Jun 19, 2014 | 2.927 | 2.932 | 2.869 | 2.905 | 54,577,060 | -0.01(-0.39%) |
Jun 18, 2014 | 2.876 | 2.925 | 2.823 | 2.917 | 58,409,796 | +0.05(+1.82%) |
Jun 17, 2014 | 2.856 | 2.888 | 2.840 | 2.864 | 49,261,164 | +0.00(+0.14%) |
Jun 16, 2014 | 2.841 | 2.885 | 2.820 | 2.860 | 46,314,636 | +0.01(+0.37%) |
Jun 13, 2014 | 2.867 | 2.875 | 2.817 | 2.850 | 37,105,636 | +0.02(+0.69%) |
Jun 12, 2014 | 2.889 | 2.898 | 2.798 | 2.830 | 62,149,496 | -0.08(-2.62%) |
Jun 11, 2014 | 2.878 | 2.920 | 2.872 | 2.906 | 49,966,216 | -0.00(-0.15%) |
Jun 10, 2014 | 2.886 | 2.913 | 2.877 | 2.911 | 37,441,256 | +0.01(+0.39%) |
Jun 06, 2014 | 2.887 | 2.902 | 2.867 | 2.900 | 40,816,200 | +0.05(+1.62%) |
Jun 05, 2014 | 2.790 | 2.868 | 2.761 | 2.854 | 90,728,280 | +0.07(+2.60%) |
Jun 04, 2014 | 2.730 | 2.795 | 2.718 | 2.781 | 54,235,404 | +0.03(+1.06%) |
Jun 03, 2014 | 2.728 | 2.765 | 2.718 | 2.752 | 48,883,180 | -0.00(-0.15%) |
Jun 02, 2014 | 2.774 | 2.775 | 2.703 | 2.756 | 52,105,608 | -0.01(-0.25%) |
May 30, 2014 | 2.765 | 2.777 | 2.720 | 2.763 | 58,422,656 | -0.00(-0.09%) |
May 29, 2014 | 2.741 | 2.765 | 2.724 | 2.765 | 44,940,688 | +0.05(+2.03%) |
May 28, 2014 | 2.734 | 2.746 | 2.704 | 2.710 | 61,018,876 | -0.03(-0.95%) |
May 27, 2014 | 2.674 | 2.737 | 2.666 | 2.736 | 60,991,028 | +0.10(+3.76%) |
May 23, 2014 | 2.590 | 2.637 | 2.637 | 2.637 | 49,016,528 | +0.04(+1.64%) |
May 22, 2014 | 2.555 | 2.600 | 2.544 | 2.595 | 50,209,148 | +0.05(+1.84%) |
May 21, 2014 | 2.489 | 2.551 | 2.486 | 2.548 | 63,628,376 | +0.07(+2.82%) |
May 20, 2014 | 2.502 | 2.528 | 2.446 | 2.478 | 83,565,512 | -0.03(-1.10%) |
May 19, 2014 | 2.431 | 2.515 | 2.419 | 2.505 | 62,094,888 | +0.05(+2.14%) |
May 16, 2014 | 2.413 | 2.458 | 2.366 | 2.453 | 73,651,688 | +0.04(+1.86%) |
May 15, 2014 | 2.462 | 2.475 | 2.360 | 2.408 | 103,777,512 | -0.06(-2.31%) |
May 14, 2014 | 2.482 | 2.509 | 2.447 | 2.465 | 50,751,692 | -0.04(-1.49%) |
May 13, 2014 | 2.506 | 2.532 | 2.488 | 2.502 | 60,599,192 | +0.01(+0.21%) |
May 12, 2014 | 2.424 | 2.500 | 2.417 | 2.497 | 65,607,732 | +0.12(+4.87%) |
May 09, 2014 | 2.351 | 2.386 | 2.304 | 2.381 | 80,620,568 | +0.03(+1.17%) |
May 08, 2014 | 2.338 | 2.440 | 2.321 | 2.353 | 112,778,768 | -0.01(-0.34%) |
May 07, 2014 | 2.401 | 2.405 | 2.278 | 2.361 | 134,779,200 | -0.02(-0.90%) |
May 06, 2014 | 2.468 | 2.471 | 2.380 | 2.383 | 83,184,880 | -0.10(-3.87%) |
May 05, 2014 | 2.398 | 2.480 | 2.380 | 2.479 | 59,654,896 | +0.03(+1.42%) |
May 02, 2014 | 2.477 | 2.493 | 2.424 | 2.444 | 78,305,880 | -0.01(-0.49%) |
May 01, 2014 | 2.445 | 2.496 | 2.426 | 2.456 | 73,981,224 | +0.02(+0.90%) |
Apr 30, 2014 | 2.383 | 2.440 | 2.361 | 2.434 | 94,572,448 | +0.02(+0.89%) |
Apr 29, 2014 | 2.379 | 2.427 | 2.345 | 2.413 | 125,395,016 | +0.05(+2.21%) |
Apr 28, 2014 | 2.367 | 2.409 | 2.248 | 2.361 | 248,071,792 | +0.03(+1.07%) |
Apr 25, 2014 | 2.409 | 2.417 | 2.318 | 2.336 | 126,136,048 | -0.12(-4.83%) |
Apr 24, 2014 | 2.503 | 2.503 | 2.375 | 2.454 | 129,071,528 | +0.07(+2.95%) |
Apr 23, 2014 | 2.449 | 2.451 | 2.380 | 2.384 | 65,477,452 | -0.07(-2.72%) |
Apr 22, 2014 | 2.414 | 2.467 | 2.405 | 2.450 | 77,298,200 | +0.06(+2.45%) |
Apr 21, 2014 | 2.357 | 2.392 | 2.324 | 2.392 | 74,273,120 | +0.05(+2.26%) |
Apr 17, 2014 | 2.315 | 2.339 | 2.339 | 2.339 | 91,002,080 | +0.00(+0.05%) |
Apr 16, 2014 | 2.308 | 2.339 | 2.253 | 2.338 | 129,356,544 | +0.09(+3.88%) |
Apr 15, 2014 | 2.250 | 2.287 | 2.110 | 2.250 | 289,260,000 | +0.02(+1.00%) |
Apr 14, 2014 | 2.233 | 2.262 | 2.167 | 2.228 | 144,827,872 | +0.05(+2.25%) |
Apr 11, 2014 | 2.196 | 2.281 | 2.163 | 2.179 | 109,178,256 | -0.08(-3.49%) |
Apr 10, 2014 | 2.492 | 2.493 | 2.237 | 2.258 | 165,893,328 | -0.23(-9.23%) |
Apr 09, 2014 | 2.391 | 2.491 | 2.373 | 2.488 | 114,316,952 | +0.12(+5.13%) |
Apr 08, 2014 | 2.310 | 2.374 | 2.285 | 2.366 | 125,315,456 | +0.06(+2.79%) |
Apr 07, 2014 | 2.326 | 2.389 | 2.253 | 2.302 | 161,033,968 | -0.07(-3.00%) |
Apr 04, 2014 | 2.623 | 2.635 | 2.350 | 2.373 | 191,155,184 | -0.20(-7.94%) |
Apr 03, 2014 | 2.648 | 2.659 | 2.531 | 2.578 | 82,132,464 | -0.06(-2.36%) |
Apr 02, 2014 | 2.653 | 2.659 | 2.603 | 2.640 | 83,972,760 | +0.02(+0.79%) |
Apr 01, 2014 | 2.525 | 2.623 | 2.522 | 2.619 | 91,632,368 | +0.13(+5.42%) |
Mar 31, 2014 | 2.492 | 2.536 | 2.484 | 2.485 | 83,521,888 | +0.05(+1.99%) |
Mar 28, 2014 | 2.444 | 2.515 | 2.416 | 2.436 | 85,754,120 | +0.02(+0.65%) |
Mar 27, 2014 | 2.454 | 2.486 | 2.381 | 2.420 | 104,073,440 | -0.04(-1.77%) |
Mar 26, 2014 | 2.601 | 2.617 | 2.462 | 2.464 | 103,685,392 | -0.10(-3.80%) |
Mar 25, 2014 | 2.579 | 2.625 | 2.499 | 2.562 | 88,847,104 | +0.02(+0.92%) |
Mar 24, 2014 | 2.636 | 2.641 | 2.467 | 2.538 | 137,111,280 | -0.07(-2.52%) |
Mar 21, 2014 | 2.747 | 2.754 | 2.591 | 2.604 | 102,248,232 | -0.10(-3.67%) |
Mar 20, 2014 | 2.657 | 2.727 | 2.640 | 2.703 | 45,142,048 | +0.02(+0.78%) |
Mar 19, 2014 | 2.729 | 2.737 | 2.628 | 2.682 | 70,280,128 | -0.04(-1.65%) |
Mar 18, 2014 | 2.640 | 2.735 | 2.638 | 2.727 | 58,224,908 | +0.09(+3.60%) |
Mar 17, 2014 | 2.611 | 2.670 | 2.608 | 2.632 | 60,209,732 | +0.07(+2.67%) |
Mar 14, 2014 | 2.589 | 2.625 | 2.560 | 2.564 | 55,296,380 | -0.05(-2.05%) |
Mar 13, 2014 | 2.764 | 2.767 | 2.581 | 2.617 | 96,637,472 | -0.12(-4.25%) |
Mar 12, 2014 | 2.668 | 2.737 | 2.636 | 2.733 | 55,979,028 | +0.03(+1.12%) |
Mar 11, 2014 | 2.759 | 2.779 | 2.679 | 2.703 | 61,681,020 | -0.03(-1.24%) |
Mar 10, 2014 | 2.727 | 2.743 | 2.686 | 2.737 | 38,937,968 | +0.01(+0.21%) |
Mar 07, 2014 | 2.801 | 2.806 | 2.691 | 2.731 | 68,307,176 | -0.04(-1.43%) |
Mar 06, 2014 | 2.798 | 2.805 | 2.743 | 2.771 | 47,735,348 | -0.01(-0.38%) |
Mar 05, 2014 | 2.772 | 2.794 | 2.754 | 2.782 | 39,580,252 | +0.02(+0.82%) |
Mar 04, 2014 | 2.742 | 2.772 | 2.736 | 2.759 | 56,148,828 | +0.11(+4.03%) |
Mar 03, 2014 | 2.638 | 2.677 | 2.585 | 2.652 | 81,678,032 | -0.06(-2.19%) |
Feb 28, 2014 | 2.726 | 2.773 | 2.646 | 2.712 | 70,663,928 | -0.01(-0.50%) |
Feb 27, 2014 | 2.676 | 2.734 | 2.663 | 2.725 | 45,253,088 | +0.05(+1.97%) |
Feb 26, 2014 | 2.705 | 2.727 | 2.643 | 2.673 | 42,609,236 | -0.01(-0.33%) |
Feb 25, 2014 | 2.702 | 2.718 | 2.656 | 2.682 | 47,778,628 | -0.01(-0.36%) |
Feb 24, 2014 | 2.660 | 2.727 | 2.653 | 2.691 | 51,226,132 | +0.05(+1.76%) |
Feb 21, 2014 | 2.684 | 2.696 | 2.640 | 2.645 | 43,271,528 | -0.01(-0.52%) |
Feb 20, 2014 | 2.627 | 2.674 | 2.595 | 2.659 | 52,820,848 | +0.04(+1.45%) |
Feb 19, 2014 | 2.663 | 2.681 | 2.606 | 2.621 | 70,343,736 | -0.06(-2.19%) |
Feb 18, 2014 | 2.651 | 2.693 | 2.633 | 2.679 | 35,700,876 | +0.04(+1.56%) |
Feb 14, 2014 | 2.627 | 2.638 | 2.638 | 2.638 | 48,882,980 | +0.01(+0.29%) |
Feb 13, 2014 | 2.509 | 2.630 | 2.509 | 2.630 | 54,865,964 | +0.07(+2.57%) |
Feb 12, 2014 | 2.568 | 2.584 | 2.544 | 2.564 | 55,712,628 | +0.01(+0.48%) |
Feb 11, 2014 | 2.482 | 2.567 | 2.476 | 2.552 | 60,515,280 | +0.08(+3.42%) |
Feb 10, 2014 | 2.425 | 2.471 | 2.419 | 2.468 | 42,851,944 | +0.04(+1.84%) |
Feb 07, 2014 | 2.342 | 2.431 | 2.322 | 2.423 | 57,760,316 | +0.12(+5.31%) |
Feb 06, 2014 | 2.239 | 2.311 | 2.235 | 2.301 | 38,079,288 | +0.08(+3.83%) |
Feb 05, 2014 | 2.214 | 2.242 | 2.143 | 2.216 | 55,892,420 | -0.02(-0.92%) |
Feb 04, 2014 | 2.221 | 2.262 | 2.202 | 2.237 | 46,688,736 | +0.04(+1.95%) |