Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 6.715 | 6.739 | 6.618 | 6.624 | 12,509,325 | -0.10(-1.56%) |
Jan 29, 2015 | 6.791 | 6.791 | 6.640 | 6.729 | 13,372,537 | -0.10(-1.48%) |
Jan 28, 2015 | 6.877 | 6.906 | 6.823 | 6.830 | 12,610,994 | +0.00(+0.00%) |
Jan 27, 2015 | 6.770 | 6.883 | 6.754 | 6.830 | 17,016,934 | -0.11(-1.54%) |
Jan 26, 2015 | 6.890 | 6.962 | 6.890 | 6.937 | 10,530,178 | +0.04(+0.54%) |
Jan 23, 2015 | 6.954 | 6.968 | 6.861 | 6.900 | 18,121,406 | -0.06(-0.84%) |
Jan 22, 2015 | 6.898 | 6.962 | 6.849 | 6.958 | 15,878,782 | +0.12(+1.73%) |
Jan 21, 2015 | 6.824 | 6.849 | 6.770 | 6.840 | 12,899,265 | +0.11(+1.71%) |
Jan 20, 2015 | 6.735 | 6.779 | 6.671 | 6.725 | 7,866,750 | +0.01(+0.09%) |
Jan 16, 2015 | 6.667 | 6.723 | 6.614 | 6.719 | 12,631,291 | +0.08(+1.17%) |
Jan 15, 2015 | 6.587 | 6.745 | 6.587 | 6.641 | 17,861,228 | +0.05(+0.83%) |
Jan 14, 2015 | 6.599 | 6.609 | 6.546 | 6.587 | 11,172,209 | +0.01(+0.09%) |
Jan 13, 2015 | 6.568 | 6.628 | 6.535 | 6.581 | 16,155,991 | +0.07(+1.01%) |
Jan 12, 2015 | 6.610 | 6.628 | 6.494 | 6.515 | 18,032,348 | -0.01(-0.12%) |
Jan 09, 2015 | 6.715 | 6.772 | 6.434 | 6.523 | 27,332,672 | +0.28(+4.52%) |
Jan 08, 2015 | 6.228 | 6.281 | 6.222 | 6.241 | 18,124,618 | +0.03(+0.53%) |
Jan 07, 2015 | 6.103 | 6.257 | 6.098 | 6.208 | 29,845,558 | +0.13(+2.11%) |
Jan 06, 2015 | 6.101 | 6.161 | 5.983 | 6.080 | 17,095,076 | -0.04(-0.70%) |
Jan 05, 2015 | 6.156 | 6.169 | 6.091 | 6.123 | 12,997,497 | -0.08(-1.25%) |
Jan 02, 2015 | 6.264 | 6.266 | 6.154 | 6.200 | 17,238,182 | +0.09(+1.40%) |
Dec 31, 2014 | 6.165 | 6.115 | 6.115 | 6.115 | 14,145,475 | -0.00(-0.03%) |
Dec 30, 2014 | 6.222 | 6.241 | 6.103 | 6.117 | 7,360,854 | -0.06(-1.01%) |
Dec 29, 2014 | 6.187 | 6.224 | 6.177 | 6.179 | 4,302,361 | -0.00(-0.03%) |
Dec 26, 2014 | 6.259 | 6.259 | 6.181 | 6.181 | 3,253,536 | +0.01(+0.19%) |
Dec 24, 2014 | 6.111 | 6.169 | 6.169 | 6.169 | 11,946,532 | -0.06(-0.97%) |
Dec 23, 2014 | 6.156 | 6.237 | 6.154 | 6.229 | 11,153,497 | -0.01(-0.16%) |
Dec 22, 2014 | 6.208 | 6.257 | 6.181 | 6.239 | 12,492,805 | -0.01(-0.09%) |
Dec 19, 2014 | 6.325 | 6.340 | 6.239 | 6.245 | 18,340,338 | -0.08(-1.29%) |
Dec 18, 2014 | 6.169 | 6.336 | 6.169 | 6.327 | 24,148,632 | +0.23(+3.83%) |
Dec 17, 2014 | 6.002 | 6.103 | 5.973 | 6.093 | 24,660,574 | +0.07(+1.13%) |
Dec 16, 2014 | 5.930 | 6.099 | 5.911 | 6.025 | 24,034,152 | +0.02(+0.39%) |
Dec 15, 2014 | 6.021 | 6.064 | 5.965 | 6.002 | 18,172,032 | -0.08(-1.25%) |
Dec 12, 2014 | 6.091 | 6.165 | 6.074 | 6.078 | 17,666,074 | -0.07(-1.20%) |
Dec 11, 2014 | 6.020 | 6.189 | 5.998 | 6.152 | 21,288,040 | +0.05(+0.80%) |
Dec 10, 2014 | 6.233 | 6.255 | 6.101 | 6.103 | 12,986,142 | -0.15(-2.39%) |
Dec 09, 2014 | 6.243 | 6.307 | 6.171 | 6.253 | 20,880,464 | -0.03(-0.43%) |
Dec 08, 2014 | 6.274 | 6.329 | 6.218 | 6.280 | 29,685,392 | -0.26(-4.02%) |
Dec 05, 2014 | 6.576 | 6.587 | 6.509 | 6.543 | 55,729,900 | -0.10(-1.56%) |
Dec 04, 2014 | 6.675 | 6.691 | 6.627 | 6.647 | 10,683,708 | -0.13(-1.92%) |
Dec 03, 2014 | 6.716 | 6.781 | 6.656 | 6.778 | 8,761,417 | +0.06(+0.91%) |
Dec 02, 2014 | 6.678 | 6.729 | 6.628 | 6.716 | 9,376,196 | -0.07(-1.05%) |
Dec 01, 2014 | 6.774 | 6.838 | 6.760 | 6.787 | 11,140,331 | +0.00(+0.00%) |
Nov 28, 2014 | 6.775 | 6.827 | 6.735 | 6.787 | 8,498,481 | -0.00(-0.04%) |
Nov 26, 2014 | 6.721 | 6.790 | 6.790 | 6.790 | 43,052,788 | +0.10(+1.48%) |
Nov 25, 2014 | 6.701 | 6.732 | 6.659 | 6.691 | 13,490,402 | -0.08(-1.16%) |
Nov 24, 2014 | 6.668 | 6.799 | 6.644 | 6.770 | 20,397,720 | +0.18(+2.67%) |
Nov 21, 2014 | 6.530 | 6.600 | 6.505 | 6.594 | 10,069,053 | +0.16(+2.42%) |
Nov 20, 2014 | 6.591 | 6.623 | 6.395 | 6.438 | 31,157,800 | -0.09(-1.44%) |
Nov 19, 2014 | 6.554 | 6.563 | 6.510 | 6.533 | 16,166,909 | -0.01(-0.16%) |
Nov 18, 2014 | 6.622 | 6.658 | 6.498 | 6.543 | 16,210,960 | -0.06(-0.97%) |
Nov 17, 2014 | 6.608 | 6.695 | 6.603 | 6.607 | 9,262,729 | +0.01(+0.22%) |
Nov 14, 2014 | 6.593 | 6.599 | 6.552 | 6.593 | 7,131,822 | -0.01(-0.18%) |
Nov 13, 2014 | 6.610 | 6.635 | 6.580 | 6.605 | 7,667,234 | +0.08(+1.21%) |
Nov 12, 2014 | 6.521 | 6.573 | 6.509 | 6.526 | 13,202,039 | -0.00(-0.06%) |
Nov 11, 2014 | 6.573 | 6.595 | 6.515 | 6.530 | 9,177,591 | -0.06(-0.84%) |
Nov 10, 2014 | 6.595 | 6.632 | 6.569 | 6.585 | 9,288,145 | -0.02(-0.35%) |
Nov 07, 2014 | 6.572 | 6.635 | 6.572 | 6.608 | 13,473,640 | +0.04(+0.62%) |
Nov 06, 2014 | 6.558 | 6.596 | 6.541 | 6.568 | 7,336,127 | +0.01(+0.13%) |
Nov 05, 2014 | 6.579 | 6.621 | 6.498 | 6.559 | 11,325,250 | +0.04(+0.69%) |
Nov 04, 2014 | 6.513 | 6.540 | 6.483 | 6.514 | 7,587,056 | +0.00(+0.04%) |
Nov 03, 2014 | 6.482 | 6.537 | 6.475 | 6.511 | 10,443,522 | +0.01(+0.21%) |
Oct 31, 2014 | 6.436 | 6.503 | 6.414 | 6.498 | 17,751,188 | +0.16(+2.48%) |
Oct 30, 2014 | 6.240 | 6.359 | 6.227 | 6.340 | 14,617,080 | +0.12(+1.94%) |
Oct 29, 2014 | 6.161 | 6.234 | 6.153 | 6.220 | 14,188,837 | +0.12(+2.02%) |
Oct 28, 2014 | 6.045 | 6.101 | 6.036 | 6.096 | 17,091,886 | +0.08(+1.26%) |
Oct 27, 2014 | 6.022 | 6.043 | 6.043 | 6.020 | 18,256,606 | -0.02(-0.37%) |
Oct 24, 2014 | 5.996 | 6.090 | 5.973 | 6.043 | 14,713,640 | +0.07(+1.12%) |
Oct 23, 2014 | 6.043 | 6.069 | 5.974 | 5.976 | 11,835,751 | -0.02(-0.37%) |
Oct 22, 2014 | 6.028 | 6.074 | 5.986 | 5.998 | 8,957,738 | -0.06(-1.03%) |
Oct 21, 2014 | 6.038 | 6.080 | 5.986 | 6.060 | 23,140,442 | +0.01(+0.19%) |
Oct 20, 2014 | 5.983 | 6.069 | 5.976 | 6.049 | 22,551,594 | +0.02(+0.34%) |
Oct 17, 2014 | 6.124 | 6.182 | 6.002 | 6.028 | 34,358,532 | -0.08(-1.38%) |
Oct 16, 2014 | 6.058 | 6.146 | 5.991 | 6.113 | 22,893,176 | -0.12(-1.96%) |
Oct 15, 2014 | 6.205 | 6.312 | 6.156 | 6.235 | 34,073,300 | -0.03(-0.50%) |
Oct 14, 2014 | 6.142 | 6.365 | 6.142 | 6.266 | 28,487,364 | +0.11(+1.76%) |
Oct 13, 2014 | 6.176 | 6.288 | 6.148 | 6.158 | 34,219,396 | +0.10(+1.64%) |
Oct 10, 2014 | 6.018 | 6.130 | 5.965 | 6.059 | 60,276,024 | +0.33(+5.74%) |
Oct 09, 2014 | 5.774 | 5.798 | 5.701 | 5.730 | 25,758,494 | -0.09(-1.59%) |
Oct 08, 2014 | 5.811 | 5.836 | 5.697 | 5.822 | 23,801,972 | +0.01(+0.20%) |
Oct 07, 2014 | 5.965 | 6.023 | 5.795 | 5.811 | 42,212,132 | -0.07(-1.21%) |
Oct 06, 2014 | 5.828 | 5.896 | 5.812 | 5.882 | 11,691,823 | +0.09(+1.55%) |
Oct 03, 2014 | 5.782 | 5.809 | 5.765 | 5.792 | 14,115,186 | +0.04(+0.74%) |
Oct 02, 2014 | 5.782 | 5.792 | 5.729 | 5.750 | 14,874,932 | -0.05(-0.93%) |
Oct 01, 2014 | 5.933 | 5.944 | 5.798 | 5.804 | 28,199,266 | -0.03(-0.51%) |
Sep 30, 2014 | 5.818 | 5.855 | 5.803 | 5.834 | 15,186,843 | -0.00(-0.05%) |
Sep 29, 2014 | 5.793 | 5.847 | 5.788 | 5.837 | 15,690,534 | +0.04(+0.73%) |
Sep 26, 2014 | 5.752 | 5.804 | 5.734 | 5.794 | 15,444,153 | +0.11(+1.87%) |
Sep 25, 2014 | 5.732 | 5.770 | 5.679 | 5.688 | 22,370,520 | -0.07(-1.14%) |
Sep 24, 2014 | 5.682 | 5.756 | 5.678 | 5.754 | 12,916,211 | +0.08(+1.34%) |
Sep 23, 2014 | 5.654 | 5.694 | 5.637 | 5.678 | 13,986,148 | -0.00(-0.05%) |
Sep 22, 2014 | 5.726 | 5.738 | 5.666 | 5.681 | 18,143,366 | -0.06(-1.04%) |
Sep 19, 2014 | 5.784 | 5.795 | 5.731 | 5.740 | 23,693,608 | +0.01(+0.10%) |
Sep 18, 2014 | 5.787 | 5.797 | 5.701 | 5.735 | 36,176,220 | +0.02(+0.41%) |
Sep 17, 2014 | 5.892 | 5.903 | 5.682 | 5.711 | 38,856,944 | -0.05(-0.84%) |
Sep 16, 2014 | 5.720 | 5.783 | 5.708 | 5.760 | 16,140,173 | +0.06(+1.13%) |
Sep 15, 2014 | 5.738 | 5.762 | 5.691 | 5.695 | 9,293,687 | -0.06(-0.97%) |
Sep 12, 2014 | 5.787 | 5.804 | 5.729 | 5.751 | 12,369,801 | -0.05(-0.80%) |
Sep 11, 2014 | 5.820 | 5.824 | 5.776 | 5.797 | 10,327,063 | -0.03(-0.56%) |
Sep 10, 2014 | 5.785 | 5.844 | 5.782 | 5.830 | 13,084,257 | +0.02(+0.27%) |
Sep 09, 2014 | 5.912 | 5.918 | 5.799 | 5.815 | 21,010,104 | -0.14(-2.36%) |
Sep 08, 2014 | 5.986 | 5.995 | 5.936 | 5.955 | 13,561,352 | +0.01(+0.23%) |
Sep 05, 2014 | 5.903 | 5.945 | 5.893 | 5.942 | 11,507,727 | +0.05(+0.82%) |
Sep 04, 2014 | 5.912 | 5.925 | 5.884 | 5.894 | 14,226,971 | -0.01(-0.18%) |
Sep 03, 2014 | 5.897 | 5.907 | 5.832 | 5.904 | 21,932,950 | +0.17(+2.98%) |
Sep 02, 2014 | 5.735 | 5.755 | 5.718 | 5.734 | 6,927,434 | -0.00(-0.08%) |
Aug 29, 2014 | 5.733 | 5.738 | 5.738 | 5.738 | 25,884,432 | +0.02(+0.40%) |
Aug 28, 2014 | 5.704 | 5.722 | 5.663 | 5.715 | 7,790,878 | -0.03(-0.50%) |
Aug 27, 2014 | 5.756 | 5.774 | 5.738 | 5.744 | 11,167,571 | +0.01(+0.20%) |
Aug 26, 2014 | 5.739 | 5.748 | 5.702 | 5.733 | 7,759,772 | +0.01(+0.24%) |
Aug 25, 2014 | 5.735 | 5.752 | 5.706 | 5.719 | 10,032,613 | +0.03(+0.53%) |
Aug 22, 2014 | 5.696 | 5.740 | 5.680 | 5.689 | 12,934,844 | +0.06(+1.06%) |
Aug 21, 2014 | 5.632 | 5.650 | 5.600 | 5.629 | 5,838,700 | -0.01(-0.19%) |
Aug 20, 2014 | 5.636 | 5.679 | 5.636 | 5.640 | 8,387,825 | +0.04(+0.64%) |
Aug 19, 2014 | 5.630 | 5.632 | 5.592 | 5.604 | 13,028,888 | -0.03(-0.50%) |
Aug 18, 2014 | 5.606 | 5.642 | 5.570 | 5.632 | 10,527,532 | +0.03(+0.45%) |
Aug 15, 2014 | 5.624 | 5.637 | 5.556 | 5.607 | 9,271,301 | +0.00(+0.02%) |
Aug 14, 2014 | 5.628 | 5.661 | 5.600 | 5.606 | 10,185,727 | -0.02(-0.31%) |
Aug 13, 2014 | 5.637 | 5.645 | 5.603 | 5.624 | 7,320,367 | +0.05(+0.86%) |
Aug 12, 2014 | 5.608 | 5.636 | 5.553 | 5.575 | 13,287,815 | -0.06(-1.13%) |
Aug 11, 2014 | 5.617 | 5.660 | 5.613 | 5.639 | 9,122,655 | +0.06(+1.04%) |
Aug 08, 2014 | 5.492 | 5.600 | 5.484 | 5.581 | 16,948,330 | +0.07(+1.26%) |
Aug 07, 2014 | 5.516 | 5.546 | 5.495 | 5.512 | 25,787,164 | +0.08(+1.56%) |
Aug 06, 2014 | 5.409 | 5.447 | 5.317 | 5.427 | 23,248,168 | -0.14(-2.48%) |
Aug 05, 2014 | 5.591 | 5.605 | 5.519 | 5.565 | 21,228,002 | +0.04(+0.77%) |
Aug 04, 2014 | 5.468 | 5.525 | 5.448 | 5.522 | 17,929,138 | +0.20(+3.79%) |
Aug 01, 2014 | 5.293 | 5.329 | 5.270 | 5.321 | 14,284,424 | +0.03(+0.64%) |
Jul 31, 2014 | 5.306 | 5.326 | 5.275 | 5.287 | 12,069,306 | -0.08(-1.47%) |
Jul 30, 2014 | 5.359 | 5.386 | 5.343 | 5.366 | 5,566,304 | +0.02(+0.45%) |
Jul 29, 2014 | 5.389 | 5.389 | 5.338 | 5.342 | 8,067,328 | -0.05(-0.88%) |
Jul 28, 2014 | 5.343 | 5.392 | 5.328 | 5.389 | 9,624,532 | +0.07(+1.23%) |
Jul 25, 2014 | 5.361 | 5.370 | 5.309 | 5.324 | 5,420,364 | -0.05(-1.02%) |
Jul 24, 2014 | 5.396 | 5.412 | 5.337 | 5.379 | 9,138,188 | +0.03(+0.50%) |
Jul 23, 2014 | 5.393 | 5.393 | 5.332 | 5.352 | 13,909,761 | +0.11(+2.17%) |
Jul 22, 2014 | 5.201 | 5.269 | 5.196 | 5.238 | 13,893,275 | +0.08(+1.53%) |
Jul 21, 2014 | 5.143 | 5.163 | 5.080 | 5.159 | 19,457,070 | -0.07(-1.36%) |
Jul 18, 2014 | 5.171 | 5.240 | 5.156 | 5.230 | 12,215,111 | +0.10(+1.92%) |
Jul 17, 2014 | 5.231 | 5.251 | 5.125 | 5.132 | 13,230,342 | -0.16(-2.94%) |
Jul 16, 2014 | 5.183 | 5.289 | 5.183 | 5.287 | 29,032,454 | +0.14(+2.72%) |
Jul 15, 2014 | 5.170 | 5.185 | 5.129 | 5.147 | 17,328,706 | -0.03(-0.56%) |
Jul 14, 2014 | 5.179 | 5.218 | 5.159 | 5.176 | 20,283,404 | -0.05(-1.01%) |
Jul 11, 2014 | 5.415 | 5.449 | 5.148 | 5.229 | 41,425,036 | -0.14(-2.57%) |
Jul 10, 2014 | 5.264 | 5.376 | 5.236 | 5.367 | 21,471,658 | +0.06(+1.13%) |
Jul 09, 2014 | 5.323 | 5.342 | 5.281 | 5.307 | 13,540,739 | -0.05(-0.94%) |
Jul 08, 2014 | 5.351 | 5.378 | 5.334 | 5.357 | 17,391,966 | -0.00(-0.05%) |
Jul 07, 2014 | 5.328 | 5.374 | 5.312 | 5.360 | 17,874,048 | +0.18(+3.44%) |
Jul 03, 2014 | 5.187 | 5.182 | 5.182 | 5.182 | 35,552,212 | +0.01(+0.15%) |
Jul 02, 2014 | 5.194 | 5.196 | 5.160 | 5.174 | 9,932,855 | -0.01(-0.19%) |
Jul 01, 2014 | 5.171 | 5.208 | 5.160 | 5.184 | 7,445,610 | -0.00(-0.04%) |
Jun 30, 2014 | 5.182 | 5.227 | 5.181 | 5.186 | 10,702,690 | +0.01(+0.11%) |
Jun 27, 2014 | 5.149 | 5.181 | 5.133 | 5.180 | 9,584,840 | +0.10(+2.01%) |
Jun 26, 2014 | 5.107 | 5.126 | 5.068 | 5.078 | 9,706,413 | -0.07(-1.28%) |
Jun 25, 2014 | 5.100 | 5.149 | 5.092 | 5.143 | 10,664,450 | +0.04(+0.76%) |
Jun 24, 2014 | 5.165 | 5.309 | 5.098 | 5.105 | 11,065,781 | -0.05(-1.01%) |
Jun 23, 2014 | 5.190 | 5.190 | 5.121 | 5.157 | 11,290,233 | -0.11(-2.09%) |
Jun 20, 2014 | 5.277 | 5.302 | 5.225 | 5.267 | 15,519,067 | -0.00(-0.05%) |
Jun 19, 2014 | 5.320 | 5.330 | 5.228 | 5.270 | 13,337,896 | +0.04(+0.81%) |
Jun 18, 2014 | 5.188 | 5.235 | 5.154 | 5.227 | 9,915,218 | +0.04(+0.69%) |
Jun 17, 2014 | 5.186 | 5.220 | 5.175 | 5.192 | 13,696,259 | +0.02(+0.45%) |
Jun 16, 2014 | 5.182 | 5.198 | 5.144 | 5.168 | 17,564,440 | +0.03(+0.59%) |
Jun 13, 2014 | 5.140 | 5.149 | 5.103 | 5.138 | 10,557,470 | +0.03(+0.54%) |
Jun 12, 2014 | 5.149 | 5.182 | 5.055 | 5.110 | 36,758,228 | -0.10(-1.95%) |
Jun 11, 2014 | 5.132 | 5.238 | 5.126 | 5.212 | 33,723,836 | +0.23(+4.70%) |
Jun 10, 2014 | 5.050 | 5.056 | 4.946 | 4.978 | 17,519,338 | +0.03(+0.56%) |
Jun 06, 2014 | 4.922 | 4.964 | 4.913 | 4.951 | 9,914,694 | +0.04(+0.72%) |
Jun 05, 2014 | 4.895 | 4.929 | 4.886 | 4.915 | 9,344,631 | +0.03(+0.64%) |
Jun 04, 2014 | 4.914 | 4.914 | 4.858 | 4.884 | 13,693,930 | -0.06(-1.27%) |
Jun 03, 2014 | 4.940 | 4.950 | 4.912 | 4.947 | 10,933,762 | -0.03(-0.57%) |
Jun 02, 2014 | 4.919 | 4.997 | 4.910 | 4.975 | 20,076,080 | +0.08(+1.63%) |
May 30, 2014 | 4.817 | 4.901 | 4.806 | 4.895 | 37,677,060 | +0.06(+1.34%) |
May 29, 2014 | 4.767 | 4.835 | 4.765 | 4.831 | 28,096,424 | -0.04(-0.80%) |
May 28, 2014 | 5.001 | 5.014 | 4.844 | 4.870 | 36,019,628 | -0.17(-3.33%) |
May 27, 2014 | 5.064 | 5.092 | 5.009 | 5.037 | 8,780,030 | +0.03(+0.51%) |
May 23, 2014 | 4.996 | 5.011 | 5.011 | 5.011 | 46,499,376 | -0.00(-0.09%) |
May 22, 2014 | 5.045 | 5.059 | 5.013 | 5.016 | 9,638,629 | -0.06(-1.14%) |
May 21, 2014 | 5.114 | 5.120 | 5.066 | 5.074 | 12,769,626 | +0.05(+0.91%) |
May 20, 2014 | 4.978 | 5.060 | 4.978 | 5.029 | 16,341,925 | +0.07(+1.40%) |
May 19, 2014 | 4.929 | 4.983 | 4.895 | 4.959 | 22,422,512 | -0.10(-2.07%) |
May 16, 2014 | 5.107 | 5.108 | 4.995 | 5.064 | 22,447,316 | -0.05(-1.04%) |
May 15, 2014 | 5.222 | 5.228 | 5.079 | 5.117 | 23,502,052 | -0.06(-1.21%) |
May 14, 2014 | 5.187 | 5.206 | 5.136 | 5.180 | 11,371,304 | +0.01(+0.22%) |
May 13, 2014 | 5.168 | 5.193 | 5.156 | 5.168 | 13,990,681 | +0.03(+0.63%) |
May 12, 2014 | 5.124 | 5.147 | 5.068 | 5.136 | 14,681,238 | +0.14(+2.82%) |
May 09, 2014 | 4.937 | 5.011 | 4.918 | 4.995 | 14,899,793 | +0.10(+2.08%) |
May 08, 2014 | 4.889 | 4.926 | 4.860 | 4.893 | 17,421,864 | +0.01(+0.21%) |
May 07, 2014 | 4.898 | 4.899 | 4.803 | 4.883 | 26,794,284 | -0.19(-3.73%) |
May 06, 2014 | 5.034 | 5.099 | 5.005 | 5.072 | 13,156,140 | +0.01(+0.13%) |
May 05, 2014 | 5.058 | 5.070 | 5.012 | 5.066 | 7,585,428 | -0.02(-0.47%) |
May 02, 2014 | 5.103 | 5.133 | 5.078 | 5.089 | 12,071,757 | +0.01(+0.28%) |
May 01, 2014 | 5.100 | 5.115 | 5.063 | 5.075 | 7,411,303 | -0.04(-0.73%) |
Apr 30, 2014 | 5.044 | 5.133 | 5.027 | 5.112 | 16,108,451 | +0.04(+0.83%) |
Apr 29, 2014 | 5.070 | 5.088 | 5.031 | 5.070 | 15,108,925 | +0.03(+0.66%) |
Apr 28, 2014 | 5.008 | 5.054 | 4.998 | 5.037 | 12,887,618 | +0.04(+0.80%) |
Apr 25, 2014 | 4.986 | 5.021 | 4.971 | 4.997 | 13,591,644 | -0.00(-0.10%) |
Apr 24, 2014 | 4.997 | 5.008 | 4.964 | 5.002 | 14,549,546 | +0.02(+0.48%) |
Apr 23, 2014 | 4.973 | 4.979 | 4.931 | 4.978 | 17,158,900 | -0.01(-0.29%) |
Apr 22, 2014 | 4.949 | 5.015 | 4.903 | 4.992 | 18,379,304 | -0.00(-0.10%) |
Apr 21, 2014 | 4.991 | 5.024 | 4.981 | 4.997 | 8,368,879 | -0.04(-0.72%) |
Apr 17, 2014 | 5.004 | 5.033 | 5.033 | 5.033 | 50,617,712 | +0.03(+0.57%) |
Apr 16, 2014 | 4.981 | 5.023 | 4.931 | 5.005 | 19,330,902 | -0.04(-0.75%) |
Apr 15, 2014 | 5.114 | 5.188 | 4.846 | 5.043 | 51,709,304 | -0.25(-4.68%) |
Apr 14, 2014 | 5.109 | 5.320 | 5.088 | 5.290 | 26,720,290 | +0.23(+4.57%) |
Apr 11, 2014 | 5.031 | 5.103 | 5.027 | 5.059 | 14,080,297 | +0.04(+0.76%) |
Apr 10, 2014 | 5.102 | 5.128 | 5.019 | 5.021 | 15,294,344 | -0.13(-2.48%) |
Apr 09, 2014 | 5.152 | 5.174 | 5.097 | 5.149 | 18,104,616 | -0.08(-1.56%) |
Apr 08, 2014 | 5.208 | 5.266 | 5.182 | 5.230 | 9,662,194 | +0.03(+0.55%) |
Apr 07, 2014 | 5.178 | 5.247 | 5.143 | 5.202 | 9,345,807 | -0.01(-0.24%) |
Apr 04, 2014 | 5.286 | 5.304 | 5.180 | 5.214 | 8,059,688 | -0.04(-0.71%) |
Apr 03, 2014 | 5.282 | 5.307 | 5.202 | 5.251 | 7,601,019 | -0.05(-0.90%) |
Apr 02, 2014 | 5.273 | 5.314 | 5.261 | 5.299 | 10,227,572 | +0.04(+0.85%) |
Apr 01, 2014 | 5.227 | 5.278 | 5.220 | 5.254 | 9,983,614 | +0.10(+1.88%) |
Mar 31, 2014 | 5.179 | 5.194 | 5.149 | 5.157 | 11,277,191 | +0.02(+0.46%) |
Mar 28, 2014 | 5.168 | 5.216 | 5.116 | 5.133 | 11,052,007 | +0.03(+0.62%) |
Mar 27, 2014 | 5.087 | 5.130 | 5.048 | 5.102 | 17,824,610 | +0.00(+0.00%) |
Mar 26, 2014 | 5.151 | 5.179 | 5.095 | 5.102 | 13,386,557 | +0.02(+0.41%) |
Mar 25, 2014 | 5.117 | 5.139 | 5.056 | 5.081 | 14,614,756 | +0.01(+0.11%) |
Mar 24, 2014 | 5.131 | 5.154 | 5.037 | 5.075 | 11,840,500 | -0.05(-1.00%) |
Mar 21, 2014 | 5.193 | 5.204 | 5.118 | 5.127 | 15,570,515 | -0.07(-1.39%) |
Mar 20, 2014 | 5.123 | 5.248 | 5.107 | 5.199 | 15,891,577 | +0.07(+1.45%) |
Mar 19, 2014 | 5.074 | 5.185 | 5.063 | 5.125 | 21,557,504 | -0.10(-1.95%) |
Mar 18, 2014 | 5.208 | 5.253 | 5.176 | 5.227 | 11,219,419 | -0.01(-0.22%) |
Mar 17, 2014 | 5.260 | 5.288 | 5.202 | 5.238 | 11,892,536 | +0.01(+0.15%) |
Mar 14, 2014 | 5.234 | 5.283 | 5.219 | 5.230 | 19,862,944 | +0.04(+0.83%) |
Mar 13, 2014 | 5.201 | 5.250 | 5.071 | 5.188 | 31,781,546 | -0.14(-2.70%) |
Mar 12, 2014 | 5.607 | 5.616 | 5.150 | 5.331 | 60,651,588 | -0.34(-6.07%) |
Mar 11, 2014 | 5.715 | 5.763 | 5.666 | 5.676 | 8,992,565 | -0.00(-0.03%) |
Mar 10, 2014 | 5.702 | 5.702 | 5.623 | 5.678 | 10,861,260 | -0.07(-1.19%) |
Mar 07, 2014 | 5.831 | 5.862 | 5.729 | 5.746 | 18,057,590 | -0.25(-4.19%) |
Mar 06, 2014 | 5.995 | 6.016 | 5.949 | 5.998 | 12,569,235 | +0.05(+0.78%) |
Mar 05, 2014 | 5.878 | 5.987 | 5.869 | 5.951 | 10,219,735 | +0.06(+1.05%) |
Mar 04, 2014 | 5.817 | 5.899 | 5.807 | 5.889 | 13,724,008 | +0.18(+3.24%) |
Mar 03, 2014 | 5.779 | 5.779 | 5.688 | 5.704 | 12,463,650 | -0.17(-2.82%) |
Feb 28, 2014 | 5.862 | 5.914 | 5.838 | 5.870 | 9,215,985 | +0.00(+0.00%) |
Feb 27, 2014 | 5.843 | 5.871 | 5.818 | 5.870 | 5,804,857 | +0.04(+0.77%) |
Feb 26, 2014 | 5.825 | 5.854 | 5.801 | 5.825 | 9,799,308 | +0.04(+0.72%) |
Feb 25, 2014 | 5.811 | 5.827 | 5.764 | 5.783 | 7,538,446 | -0.03(-0.48%) |
Feb 24, 2014 | 5.791 | 5.835 | 5.773 | 5.811 | 9,507,977 | +0.02(+0.39%) |
Feb 21, 2014 | 5.791 | 5.830 | 5.757 | 5.788 | 9,028,317 | -0.00(-0.05%) |
Feb 20, 2014 | 5.702 | 5.793 | 5.685 | 5.791 | 12,671,448 | +0.09(+1.54%) |
Feb 19, 2014 | 5.738 | 5.783 | 5.692 | 5.703 | 9,789,222 | +0.00(+0.08%) |
Feb 18, 2014 | 5.676 | 5.727 | 5.651 | 5.699 | 11,078,009 | +0.05(+0.96%) |
Feb 14, 2014 | 5.571 | 5.644 | 5.644 | 5.644 | 33,568,640 | +0.09(+1.58%) |
Feb 13, 2014 | 5.469 | 5.573 | 5.468 | 5.557 | 6,786,240 | -0.01(-0.10%) |
Feb 12, 2014 | 5.578 | 5.597 | 5.534 | 5.563 | 8,766,656 | -0.01(-0.20%) |
Feb 11, 2014 | 5.512 | 5.583 | 5.464 | 5.574 | 14,359,556 | +0.10(+1.81%) |
Feb 10, 2014 | 5.452 | 5.520 | 5.440 | 5.475 | 9,217,193 | -0.01(-0.26%) |
Feb 07, 2014 | 5.463 | 5.502 | 5.462 | 5.489 | 6,920,275 | +0.01(+0.26%) |
Feb 06, 2014 | 5.403 | 5.486 | 5.403 | 5.475 | 6,911,188 | +0.09(+1.75%) |
Feb 05, 2014 | 5.413 | 5.430 | 5.310 | 5.381 | 17,320,660 | -0.05(-0.96%) |
Feb 04, 2014 | 5.433 | 5.455 | 5.382 | 5.433 | 24,240,138 | +0.05(+0.96%) |