Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.000 | 4.022 | 3.889 | 3.889 | 31,073,276 | -0.15(-3.72%) |
May 28, 2015 | 4.035 | 4.048 | 3.951 | 4.040 | 21,130,594 | -0.05(-1.19%) |
May 27, 2015 | 3.973 | 4.112 | 3.911 | 4.088 | 34,512,336 | +0.09(+2.21%) |
May 26, 2015 | 4.075 | 4.084 | 3.982 | 4.000 | 29,706,852 | -0.15(-3.72%) |
May 22, 2015 | 4.225 | 4.154 | 4.154 | 4.154 | 33,089,664 | -0.14(-3.19%) |
May 21, 2015 | 4.353 | 4.393 | 4.269 | 4.291 | 31,018,902 | -0.16(-3.67%) |
May 20, 2015 | 4.455 | 4.504 | 4.428 | 4.455 | 19,936,114 | -0.04(-0.79%) |
May 19, 2015 | 4.565 | 4.574 | 4.451 | 4.490 | 18,915,426 | -0.11(-2.40%) |
May 18, 2015 | 4.702 | 4.707 | 4.541 | 4.601 | 35,688,416 | -0.15(-3.16%) |
May 15, 2015 | 4.649 | 4.769 | 4.610 | 4.751 | 24,667,832 | +0.10(+2.19%) |
May 14, 2015 | 4.546 | 4.672 | 4.526 | 4.649 | 22,995,104 | +0.15(+3.44%) |
May 13, 2015 | 4.596 | 4.623 | 4.473 | 4.495 | 16,488,590 | -0.09(-1.93%) |
May 12, 2015 | 4.539 | 4.623 | 4.530 | 4.583 | 11,120,688 | +0.03(+0.58%) |
May 11, 2015 | 4.702 | 4.707 | 4.552 | 4.557 | 12,390,632 | -0.14(-2.92%) |
May 08, 2015 | 4.689 | 4.716 | 4.594 | 4.694 | 11,625,696 | +0.08(+1.72%) |
May 07, 2015 | 4.539 | 4.619 | 4.501 | 4.614 | 10,020,962 | +0.04(+0.97%) |
May 06, 2015 | 4.694 | 4.698 | 4.543 | 4.570 | 16,798,232 | -0.09(-1.99%) |
May 05, 2015 | 4.610 | 4.742 | 4.592 | 4.663 | 23,092,864 | +0.01(+0.15%) |
May 04, 2015 | 4.678 | 4.709 | 4.625 | 4.656 | 22,110,846 | -0.09(-1.95%) |
May 01, 2015 | 4.713 | 4.771 | 4.660 | 4.748 | 14,923,635 | +0.03(+0.56%) |
Apr 30, 2015 | 4.751 | 4.753 | 4.620 | 4.722 | 32,332,408 | -0.02(-0.37%) |
Apr 29, 2015 | 4.775 | 4.815 | 4.700 | 4.740 | 27,034,808 | -0.12(-2.54%) |
Apr 28, 2015 | 4.890 | 4.907 | 4.824 | 4.863 | 16,558,082 | +0.07(+1.38%) |
Apr 27, 2015 | 4.874 | 4.912 | 4.797 | 4.797 | 15,515,486 | -0.07(-1.36%) |
Apr 24, 2015 | 4.700 | 4.868 | 4.700 | 4.863 | 34,639,040 | +0.16(+3.48%) |
Apr 23, 2015 | 4.470 | 4.724 | 4.470 | 4.700 | 24,511,078 | +0.15(+3.40%) |
Apr 22, 2015 | 4.422 | 4.585 | 4.411 | 4.545 | 16,035,542 | +0.08(+1.88%) |
Apr 21, 2015 | 4.444 | 4.510 | 4.426 | 4.461 | 11,462,527 | +0.03(+0.70%) |
Apr 20, 2015 | 4.488 | 4.497 | 4.395 | 4.430 | 11,485,121 | -0.04(-0.79%) |
Apr 17, 2015 | 4.514 | 4.532 | 4.430 | 4.466 | 24,617,404 | -0.14(-3.07%) |
Apr 16, 2015 | 4.567 | 4.620 | 4.541 | 4.607 | 24,442,940 | +0.03(+0.68%) |
Apr 15, 2015 | 4.497 | 4.585 | 4.457 | 4.576 | 24,256,840 | +0.10(+2.17%) |
Apr 14, 2015 | 4.426 | 4.501 | 4.373 | 4.479 | 23,452,766 | +0.11(+2.63%) |
Apr 13, 2015 | 4.444 | 4.492 | 4.355 | 4.364 | 14,107,480 | -0.10(-2.28%) |
Apr 10, 2015 | 4.395 | 4.466 | 4.377 | 4.466 | 19,643,066 | +0.06(+1.40%) |
Apr 09, 2015 | 4.466 | 4.490 | 4.377 | 4.404 | 21,097,694 | -0.10(-2.16%) |
Apr 08, 2015 | 4.497 | 4.563 | 4.479 | 4.501 | 16,690,901 | +0.11(+2.62%) |
Apr 07, 2015 | 4.404 | 4.430 | 4.369 | 4.386 | 14,637,468 | -0.02(-0.40%) |
Apr 06, 2015 | 4.466 | 4.483 | 4.395 | 4.404 | 17,249,408 | +0.04(+1.01%) |
Apr 02, 2015 | 4.316 | 4.360 | 4.360 | 4.360 | 19,307,070 | +0.13(+2.99%) |
Apr 01, 2015 | 4.202 | 4.335 | 4.200 | 4.233 | 22,433,402 | +0.14(+3.34%) |
Mar 31, 2015 | 3.995 | 4.105 | 3.964 | 4.096 | 29,654,070 | +0.11(+2.77%) |
Mar 30, 2015 | 3.885 | 3.991 | 3.871 | 3.986 | 23,900,262 | +0.08(+1.92%) |
Mar 27, 2015 | 3.973 | 4.004 | 3.871 | 3.911 | 26,896,112 | -0.97(-19.82%) |
Mar 26, 2015 | 4.984 | 5.001 | 4.856 | 4.878 | 25,233,648 | -0.15(-2.90%) |
Mar 25, 2015 | 5.143 | 5.174 | 5.017 | 5.023 | 26,771,358 | -0.09(-1.73%) |
Mar 24, 2015 | 5.227 | 5.227 | 5.028 | 5.112 | 18,059,606 | -0.01(-0.26%) |
Mar 23, 2015 | 5.050 | 5.160 | 5.046 | 5.125 | 18,306,954 | +0.08(+1.66%) |
Mar 20, 2015 | 4.984 | 5.103 | 4.971 | 5.041 | 24,340,934 | +0.21(+4.39%) |
Mar 19, 2015 | 4.931 | 4.957 | 4.776 | 4.829 | 20,631,648 | -0.21(-4.20%) |
Mar 18, 2015 | 4.785 | 5.048 | 4.719 | 5.041 | 30,838,116 | +0.23(+4.77%) |
Mar 17, 2015 | 4.586 | 4.825 | 4.547 | 4.812 | 27,108,954 | +0.16(+3.51%) |
Mar 16, 2015 | 4.631 | 4.668 | 4.565 | 4.648 | 24,332,458 | +0.07(+1.54%) |
Mar 13, 2015 | 4.591 | 4.624 | 4.467 | 4.578 | 27,169,050 | -0.18(-3.80%) |
Mar 12, 2015 | 4.957 | 4.979 | 4.745 | 4.759 | 27,868,588 | -0.10(-2.00%) |
Mar 11, 2015 | 4.776 | 4.913 | 4.745 | 4.856 | 22,789,780 | +0.09(+1.95%) |
Mar 10, 2015 | 4.931 | 4.931 | 4.759 | 4.763 | 49,457,752 | -0.11(-2.26%) |
Mar 09, 2015 | 5.054 | 5.090 | 4.873 | 4.873 | 27,974,434 | -0.27(-5.24%) |
Mar 06, 2015 | 5.196 | 5.240 | 5.121 | 5.143 | 48,189,164 | -0.16(-3.08%) |
Mar 05, 2015 | 5.381 | 5.385 | 5.266 | 5.306 | 24,950,342 | -0.08(-1.48%) |
Mar 04, 2015 | 5.434 | 5.615 | 5.357 | 5.385 | 46,324,776 | -0.23(-4.09%) |
Mar 03, 2015 | 5.606 | 5.633 | 5.580 | 5.615 | 38,886,636 | -0.00(-0.03%) |
Mar 02, 2015 | 5.802 | 5.806 | 5.599 | 5.617 | 23,406,998 | -0.20(-3.41%) |
Feb 27, 2015 | 5.886 | 6.040 | 5.797 | 5.815 | 24,365,852 | +0.00(+0.08%) |
Feb 26, 2015 | 5.762 | 5.828 | 5.744 | 5.811 | 13,599,467 | -0.02(-0.30%) |
Feb 25, 2015 | 5.744 | 5.842 | 5.683 | 5.828 | 17,510,794 | -0.07(-1.12%) |
Feb 24, 2015 | 5.722 | 5.903 | 5.647 | 5.894 | 13,364,104 | +0.17(+2.93%) |
Feb 23, 2015 | 5.718 | 5.762 | 5.639 | 5.727 | 11,445,034 | +0.04(+0.78%) |
Feb 20, 2015 | 5.634 | 5.705 | 5.594 | 5.683 | 7,970,208 | -0.01(-0.16%) |
Feb 19, 2015 | 5.709 | 5.762 | 5.639 | 5.692 | 7,963,681 | -0.08(-1.38%) |
Feb 18, 2015 | 5.819 | 5.824 | 5.709 | 5.771 | 13,935,245 | -0.04(-0.68%) |
Feb 17, 2015 | 5.718 | 5.833 | 5.669 | 5.811 | 9,780,861 | +0.12(+2.09%) |
Feb 13, 2015 | 5.608 | 5.692 | 5.692 | 5.692 | 10,229,761 | +0.13(+2.38%) |
Feb 12, 2015 | 5.414 | 5.581 | 5.409 | 5.559 | 13,275,077 | +0.25(+4.65%) |
Feb 11, 2015 | 5.330 | 5.352 | 5.215 | 5.312 | 15,584,848 | -0.21(-3.76%) |
Feb 10, 2015 | 5.608 | 5.621 | 5.471 | 5.519 | 11,395,279 | -0.23(-4.05%) |
Feb 09, 2015 | 5.590 | 5.775 | 5.590 | 5.753 | 15,964,980 | +0.11(+1.95%) |
Feb 06, 2015 | 5.603 | 5.665 | 5.572 | 5.643 | 17,432,690 | -0.11(-1.83%) |
Feb 05, 2015 | 5.700 | 5.797 | 5.682 | 5.748 | 19,765,290 | -0.07(-1.28%) |
Feb 04, 2015 | 5.621 | 5.871 | 5.612 | 5.823 | 19,777,330 | +0.05(+0.84%) |
Feb 03, 2015 | 5.691 | 5.788 | 5.682 | 5.775 | 16,770,160 | +0.21(+3.69%) |
Feb 02, 2015 | 5.389 | 5.574 | 5.389 | 5.569 | 19,195,944 | +0.09(+1.60%) |
Jan 30, 2015 | 5.534 | 5.543 | 5.451 | 5.481 | 23,876,376 | -0.38(-6.45%) |
Jan 29, 2015 | 5.938 | 5.938 | 5.736 | 5.859 | 18,323,584 | -0.08(-1.40%) |
Jan 28, 2015 | 6.044 | 6.057 | 5.903 | 5.943 | 17,871,944 | -0.20(-3.22%) |
Jan 27, 2015 | 5.969 | 6.178 | 5.960 | 6.140 | 14,508,557 | +0.05(+0.87%) |
Jan 26, 2015 | 5.943 | 6.105 | 5.912 | 6.088 | 17,314,978 | +0.09(+1.46%) |
Jan 23, 2015 | 6.013 | 6.022 | 5.894 | 6.000 | 13,809,156 | -0.14(-2.22%) |
Jan 22, 2015 | 6.114 | 6.241 | 6.030 | 6.136 | 20,279,812 | +0.12(+1.97%) |
Jan 21, 2015 | 5.842 | 6.044 | 5.811 | 6.017 | 17,622,694 | +0.18(+3.09%) |
Jan 20, 2015 | 5.798 | 5.848 | 5.749 | 5.837 | 12,169,800 | -0.14(-2.42%) |
Jan 16, 2015 | 5.855 | 5.982 | 5.780 | 5.982 | 39,836,624 | +0.19(+3.34%) |
Jan 15, 2015 | 6.066 | 6.092 | 5.776 | 5.789 | 21,917,142 | -0.22(-3.73%) |
Jan 14, 2015 | 5.908 | 6.030 | 5.855 | 6.013 | 17,152,344 | +0.19(+3.24%) |
Jan 13, 2015 | 5.938 | 5.943 | 5.780 | 5.824 | 17,427,382 | +0.07(+1.14%) |
Jan 12, 2015 | 5.723 | 5.785 | 5.697 | 5.758 | 12,618,317 | -0.17(-2.82%) |
Jan 09, 2015 | 6.004 | 6.052 | 5.859 | 5.925 | 12,057,722 | -0.12(-1.96%) |
Jan 08, 2015 | 5.991 | 6.125 | 5.956 | 6.044 | 13,959,632 | +0.06(+1.03%) |
Jan 07, 2015 | 6.000 | 6.088 | 5.943 | 5.982 | 15,424,696 | +0.15(+2.64%) |
Jan 06, 2015 | 5.600 | 5.859 | 5.556 | 5.828 | 32,619,242 | +0.27(+4.90%) |
Jan 05, 2015 | 5.424 | 5.611 | 5.398 | 5.556 | 20,019,230 | -0.07(-1.27%) |
Jan 02, 2015 | 5.750 | 5.759 | 5.579 | 5.627 | 29,583,496 | -0.24(-4.11%) |
Dec 31, 2014 | 5.803 | 5.869 | 5.869 | 5.869 | 14,866,992 | +0.04(+0.75%) |
Dec 30, 2014 | 5.864 | 5.891 | 5.750 | 5.825 | 14,914,557 | +0.05(+0.84%) |
Dec 29, 2014 | 5.728 | 5.829 | 5.706 | 5.777 | 22,754,858 | +0.04(+0.69%) |
Dec 26, 2014 | 5.821 | 5.864 | 5.680 | 5.737 | 12,492,089 | -0.09(-1.58%) |
Dec 24, 2014 | 5.829 | 5.829 | 5.829 | 5.829 | 6,446,160 | +0.12(+2.01%) |
Dec 23, 2014 | 5.740 | 5.762 | 5.598 | 5.714 | 16,165,451 | -0.05(-0.82%) |
Dec 22, 2014 | 5.732 | 5.811 | 5.628 | 5.762 | 16,980,870 | +0.10(+1.75%) |
Dec 19, 2014 | 5.736 | 5.775 | 5.645 | 5.662 | 23,191,184 | +0.06(+1.08%) |
Dec 18, 2014 | 5.719 | 5.788 | 5.559 | 5.602 | 20,190,618 | +0.06(+1.09%) |
Dec 17, 2014 | 5.356 | 5.662 | 5.339 | 5.542 | 39,451,524 | +0.36(+6.92%) |
Dec 16, 2014 | 5.170 | 5.252 | 5.045 | 5.183 | 35,265,220 | -0.11(-2.12%) |
Dec 15, 2014 | 5.542 | 5.546 | 5.246 | 5.295 | 36,889,160 | -0.25(-4.44%) |
Dec 12, 2014 | 5.783 | 5.822 | 5.529 | 5.542 | 20,142,160 | -0.26(-4.54%) |
Dec 11, 2014 | 5.766 | 5.909 | 5.699 | 5.805 | 15,818,590 | -0.02(-0.37%) |
Dec 10, 2014 | 6.008 | 6.008 | 5.766 | 5.827 | 16,524,657 | -0.19(-3.16%) |
Dec 09, 2014 | 5.952 | 6.068 | 5.861 | 6.017 | 16,138,516 | +0.11(+1.83%) |
Dec 08, 2014 | 6.172 | 6.181 | 5.835 | 5.909 | 17,264,342 | -0.29(-4.74%) |
Dec 05, 2014 | 6.090 | 6.241 | 6.030 | 6.202 | 11,562,985 | +0.07(+1.13%) |
Dec 04, 2014 | 6.224 | 6.254 | 6.086 | 6.133 | 9,990,497 | -0.13(-2.07%) |
Dec 03, 2014 | 6.263 | 6.349 | 6.246 | 6.263 | 12,382,402 | +0.05(+0.76%) |
Dec 02, 2014 | 6.250 | 6.297 | 6.125 | 6.215 | 20,082,676 | -0.13(-1.99%) |
Dec 01, 2014 | 6.467 | 6.471 | 6.292 | 6.342 | 24,755,092 | -0.34(-5.10%) |
Nov 28, 2014 | 6.756 | 6.795 | 6.601 | 6.683 | 11,549,820 | -0.34(-4.86%) |
Nov 26, 2014 | 6.989 | 7.024 | 7.024 | 7.024 | 21,273,476 | +0.09(+1.24%) |
Nov 25, 2014 | 6.989 | 6.998 | 6.773 | 6.937 | 22,867,618 | +0.10(+1.45%) |
Nov 24, 2014 | 6.873 | 7.002 | 6.778 | 6.838 | 24,529,904 | -0.25(-3.47%) |
Nov 21, 2014 | 6.644 | 7.136 | 6.631 | 7.084 | 44,432,004 | +0.66(+10.28%) |
Nov 20, 2014 | 6.532 | 6.734 | 6.277 | 6.424 | 23,879,852 | +0.02(+0.34%) |
Nov 19, 2014 | 6.272 | 6.447 | 6.165 | 6.402 | 31,099,236 | +0.31(+5.03%) |
Nov 18, 2014 | 5.836 | 6.113 | 5.798 | 6.096 | 19,546,940 | +0.31(+5.29%) |
Nov 17, 2014 | 6.009 | 6.009 | 5.759 | 5.789 | 20,899,888 | -0.16(-2.61%) |
Nov 14, 2014 | 5.737 | 5.970 | 5.733 | 5.944 | 17,995,070 | -0.04(-0.65%) |
Nov 13, 2014 | 6.160 | 6.186 | 5.927 | 5.983 | 26,367,758 | -0.20(-3.28%) |
Nov 12, 2014 | 6.242 | 6.389 | 6.130 | 6.186 | 34,910,996 | +0.03(+0.42%) |
Nov 11, 2014 | 6.165 | 6.195 | 6.076 | 6.160 | 19,261,422 | +0.04(+0.63%) |
Nov 10, 2014 | 6.238 | 6.255 | 6.089 | 6.121 | 10,898,433 | +0.03(+0.57%) |
Nov 07, 2014 | 6.044 | 6.126 | 6.005 | 6.087 | 17,293,790 | +0.03(+0.57%) |
Nov 06, 2014 | 6.186 | 6.203 | 5.992 | 6.052 | 20,839,148 | -0.25(-4.04%) |
Nov 05, 2014 | 6.449 | 6.449 | 6.285 | 6.307 | 21,998,818 | -0.05(-0.81%) |
Nov 04, 2014 | 6.346 | 6.467 | 6.251 | 6.359 | 19,336,278 | +0.02(+0.26%) |
Nov 03, 2014 | 6.347 | 6.403 | 6.217 | 6.342 | 18,672,662 | -0.12(-1.87%) |
Oct 31, 2014 | 6.429 | 6.545 | 6.360 | 6.463 | 34,100,484 | -0.01(-0.13%) |
Oct 30, 2014 | 6.381 | 6.537 | 6.321 | 6.472 | 30,772,482 | +0.55(+9.25%) |
Oct 29, 2014 | 6.239 | 6.260 | 5.881 | 5.924 | 24,819,070 | -0.16(-2.56%) |
Oct 28, 2014 | 5.937 | 6.140 | 5.879 | 6.079 | 28,867,454 | +0.34(+5.94%) |
Oct 27, 2014 | 5.385 | 5.751 | 5.928 | 5.738 | 65,598,692 | -0.19(-3.20%) |
Oct 24, 2014 | 5.842 | 6.092 | 5.777 | 5.928 | 30,145,072 | +0.22(+3.78%) |
Oct 23, 2014 | 5.807 | 5.937 | 5.622 | 5.712 | 37,210,900 | -0.33(-5.50%) |
Oct 22, 2014 | 6.135 | 6.269 | 5.989 | 6.045 | 26,842,174 | -0.04(-0.71%) |
Oct 21, 2014 | 6.036 | 6.135 | 5.945 | 6.088 | 38,157,656 | -0.37(-5.74%) |
Oct 20, 2014 | 6.485 | 6.590 | 6.411 | 6.459 | 24,000,778 | -0.20(-2.98%) |
Oct 17, 2014 | 6.463 | 6.696 | 6.390 | 6.657 | 25,510,446 | +0.33(+5.18%) |
Oct 16, 2014 | 6.347 | 6.537 | 6.282 | 6.329 | 25,280,068 | -0.30(-4.55%) |
Oct 15, 2014 | 6.817 | 6.847 | 6.416 | 6.631 | 35,026,164 | -0.50(-7.07%) |
Oct 14, 2014 | 6.942 | 7.192 | 6.916 | 7.136 | 28,216,388 | +0.07(+0.98%) |
Oct 13, 2014 | 6.813 | 7.179 | 6.813 | 7.067 | 38,856,300 | +0.58(+8.98%) |
Oct 10, 2014 | 6.731 | 6.735 | 6.474 | 6.485 | 21,518,458 | -0.38(-5.59%) |
Oct 09, 2014 | 6.852 | 6.990 | 6.774 | 6.869 | 29,453,094 | +0.09(+1.27%) |
Oct 08, 2014 | 6.886 | 6.886 | 6.537 | 6.782 | 29,487,604 | +0.00(+0.00%) |
Oct 07, 2014 | 6.912 | 6.981 | 6.739 | 6.782 | 37,338,432 | +0.05(+0.77%) |
Oct 06, 2014 | 6.990 | 7.003 | 6.722 | 6.731 | 49,823,028 | +0.62(+10.09%) |
Oct 03, 2014 | 6.002 | 6.196 | 5.954 | 6.114 | 25,915,564 | +0.11(+1.80%) |
Oct 02, 2014 | 5.984 | 6.094 | 5.814 | 6.006 | 39,521,848 | +0.17(+2.87%) |
Oct 01, 2014 | 5.950 | 6.050 | 5.804 | 5.838 | 32,418,008 | -0.31(-4.98%) |
Sep 30, 2014 | 6.050 | 6.209 | 5.955 | 6.144 | 38,204,540 | -0.13(-2.06%) |
Sep 29, 2014 | 6.291 | 6.448 | 6.239 | 6.274 | 32,849,868 | -0.57(-8.38%) |
Sep 26, 2014 | 6.554 | 6.873 | 6.550 | 6.847 | 19,308,750 | +0.32(+4.96%) |
Sep 25, 2014 | 6.666 | 6.707 | 6.507 | 6.524 | 18,404,116 | -0.25(-3.75%) |
Sep 24, 2014 | 6.649 | 6.817 | 6.580 | 6.778 | 15,514,220 | +0.09(+1.42%) |
Sep 23, 2014 | 6.735 | 6.882 | 6.619 | 6.683 | 21,992,736 | -0.08(-1.15%) |
Sep 22, 2014 | 6.675 | 6.791 | 6.666 | 6.761 | 17,798,446 | -0.13(-1.82%) |
Sep 19, 2014 | 7.063 | 7.063 | 6.869 | 6.886 | 14,596,070 | -0.19(-2.74%) |
Sep 18, 2014 | 7.147 | 7.214 | 7.007 | 7.080 | 18,806,466 | -0.13(-1.74%) |
Sep 17, 2014 | 7.367 | 7.373 | 7.201 | 7.205 | 23,781,464 | -0.04(-0.59%) |
Sep 16, 2014 | 7.257 | 7.460 | 7.209 | 7.248 | 27,534,358 | +0.25(+3.51%) |
Sep 15, 2014 | 6.778 | 7.007 | 6.770 | 7.003 | 19,139,690 | +0.19(+2.72%) |
Sep 12, 2014 | 6.990 | 6.994 | 6.757 | 6.817 | 36,317,692 | -0.34(-4.70%) |
Sep 11, 2014 | 7.197 | 7.261 | 7.119 | 7.153 | 24,382,234 | +0.00(+0.00%) |
Sep 10, 2014 | 7.317 | 7.326 | 7.115 | 7.153 | 44,048,836 | -0.24(-3.21%) |
Sep 09, 2014 | 7.494 | 7.567 | 7.343 | 7.391 | 20,315,498 | -0.21(-2.78%) |
Sep 08, 2014 | 7.904 | 7.962 | 7.567 | 7.602 | 24,856,116 | -0.24(-3.08%) |
Sep 05, 2014 | 7.753 | 7.865 | 7.710 | 7.843 | 19,082,190 | +0.11(+1.45%) |
Sep 04, 2014 | 7.861 | 7.977 | 7.692 | 7.731 | 29,515,702 | -0.25(-3.19%) |
Sep 03, 2014 | 7.999 | 8.048 | 7.861 | 7.986 | 17,858,648 | -0.00(-0.05%) |
Sep 02, 2014 | 7.753 | 8.007 | 7.662 | 7.990 | 19,019,522 | +0.13(+1.64%) |
Aug 29, 2014 | 7.745 | 7.861 | 7.861 | 7.861 | 17,614,528 | +0.19(+2.47%) |
Aug 28, 2014 | 7.635 | 7.702 | 7.560 | 7.672 | 24,662,444 | +0.03(+0.34%) |
Aug 27, 2014 | 7.452 | 7.654 | 7.439 | 7.646 | 20,964,094 | +0.26(+3.50%) |
Aug 26, 2014 | 7.310 | 7.426 | 7.254 | 7.387 | 13,811,505 | +0.14(+1.90%) |
Aug 25, 2014 | 7.159 | 7.267 | 7.142 | 7.249 | 9,389,496 | +0.12(+1.69%) |
Aug 22, 2014 | 7.193 | 7.202 | 7.077 | 7.129 | 10,273,012 | -0.14(-1.90%) |
Aug 21, 2014 | 7.215 | 7.284 | 7.170 | 7.267 | 19,795,060 | +0.09(+1.26%) |
Aug 20, 2014 | 7.146 | 7.198 | 7.111 | 7.176 | 15,565,233 | +0.03(+0.36%) |
Aug 19, 2014 | 6.939 | 7.189 | 6.896 | 7.150 | 20,606,790 | +0.20(+2.85%) |
Aug 18, 2014 | 6.935 | 6.965 | 6.859 | 6.952 | 13,099,130 | +0.10(+1.51%) |
Aug 15, 2014 | 6.857 | 6.861 | 6.736 | 6.848 | 15,519,545 | +0.10(+1.53%) |
Aug 14, 2014 | 6.586 | 6.749 | 6.581 | 6.745 | 16,665,319 | +0.19(+2.83%) |
Aug 13, 2014 | 6.650 | 6.732 | 6.456 | 6.560 | 28,308,450 | -0.04(-0.59%) |
Aug 12, 2014 | 6.538 | 6.631 | 6.517 | 6.598 | 11,745,428 | +0.00(+0.07%) |
Aug 11, 2014 | 6.465 | 6.598 | 6.426 | 6.594 | 13,105,803 | +0.19(+3.03%) |
Aug 08, 2014 | 6.448 | 6.469 | 6.333 | 6.400 | 16,623,330 | -0.11(-1.66%) |
Aug 07, 2014 | 6.680 | 6.680 | 6.463 | 6.508 | 14,241,588 | -0.16(-2.39%) |
Aug 06, 2014 | 6.611 | 6.771 | 6.564 | 6.667 | 13,872,951 | +0.03(+0.39%) |
Aug 05, 2014 | 6.723 | 6.775 | 6.624 | 6.642 | 10,686,529 | -0.07(-1.03%) |
Aug 04, 2014 | 6.698 | 6.723 | 6.590 | 6.711 | 15,342,593 | +0.06(+0.90%) |
Aug 01, 2014 | 6.620 | 6.707 | 6.539 | 6.651 | 15,718,616 | +0.07(+1.05%) |
Jul 31, 2014 | 6.607 | 6.668 | 6.500 | 6.582 | 18,970,624 | -0.09(-1.42%) |
Jul 30, 2014 | 6.758 | 6.791 | 6.633 | 6.676 | 12,383,986 | -0.07(-1.02%) |
Jul 29, 2014 | 6.722 | 6.930 | 6.711 | 6.745 | 10,542,499 | -0.03(-0.44%) |
Jul 28, 2014 | 6.823 | 6.836 | 6.732 | 6.775 | 10,732,243 | -0.05(-0.76%) |
Jul 25, 2014 | 6.887 | 6.905 | 6.788 | 6.827 | 15,450,647 | -0.06(-0.88%) |
Jul 24, 2014 | 6.793 | 6.918 | 6.771 | 6.887 | 15,215,504 | +0.07(+1.07%) |
Jul 23, 2014 | 6.728 | 6.819 | 6.724 | 6.814 | 13,956,338 | -0.04(-0.63%) |
Jul 22, 2014 | 6.836 | 6.870 | 6.767 | 6.857 | 13,483,737 | +0.03(+0.51%) |
Jul 21, 2014 | 6.724 | 6.857 | 6.689 | 6.823 | 13,993,737 | +0.11(+1.67%) |
Jul 18, 2014 | 6.612 | 6.780 | 6.590 | 6.711 | 14,217,721 | +0.35(+5.48%) |
Jul 17, 2014 | 6.465 | 6.547 | 6.332 | 6.362 | 12,820,131 | -0.12(-1.80%) |
Jul 16, 2014 | 6.642 | 6.681 | 6.422 | 6.478 | 19,224,198 | -0.21(-3.16%) |
Jul 15, 2014 | 6.659 | 6.724 | 6.603 | 6.689 | 15,510,296 | +0.01(+0.19%) |
Jul 14, 2014 | 6.491 | 6.685 | 6.478 | 6.676 | 16,759,349 | +0.27(+4.17%) |
Jul 11, 2014 | 6.353 | 6.427 | 6.280 | 6.409 | 13,179,748 | +0.05(+0.74%) |
Jul 10, 2014 | 6.263 | 6.396 | 6.190 | 6.362 | 22,035,774 | +0.07(+1.16%) |
Jul 09, 2014 | 6.203 | 6.476 | 6.185 | 6.289 | 25,291,294 | +0.08(+1.32%) |
Jul 08, 2014 | 6.302 | 6.302 | 6.198 | 6.207 | 9,518,789 | -0.04(-0.62%) |
Jul 07, 2014 | 6.263 | 6.284 | 6.198 | 6.246 | 9,341,911 | -0.06(-0.89%) |
Jul 03, 2014 | 6.134 | 6.302 | 6.302 | 6.302 | 13,988,713 | +0.15(+2.45%) |
Jul 02, 2014 | 6.250 | 6.280 | 6.134 | 6.151 | 14,047,372 | -0.12(-1.86%) |
Jul 01, 2014 | 6.268 | 6.371 | 6.224 | 6.268 | 15,274,134 | +0.02(+0.28%) |
Jun 30, 2014 | 6.349 | 6.369 | 6.214 | 6.250 | 13,941,019 | -0.09(-1.49%) |
Jun 27, 2014 | 6.418 | 6.453 | 6.289 | 6.345 | 10,914,163 | -0.07(-1.14%) |
Jun 26, 2014 | 6.444 | 6.453 | 6.349 | 6.418 | 10,611,145 | -0.01(-0.13%) |
Jun 25, 2014 | 6.676 | 6.689 | 6.414 | 6.427 | 13,950,230 | -0.19(-2.85%) |
Jun 24, 2014 | 6.538 | 6.675 | 6.525 | 6.615 | 23,845,424 | +0.05(+0.72%) |
Jun 23, 2014 | 6.564 | 6.590 | 6.463 | 6.568 | 9,325,427 | -0.01(-0.19%) |
Jun 20, 2014 | 6.521 | 6.598 | 6.474 | 6.581 | 12,089,920 | +0.05(+0.79%) |
Jun 19, 2014 | 6.538 | 6.645 | 6.487 | 6.530 | 10,010,116 | -0.04(-0.65%) |
Jun 18, 2014 | 6.397 | 6.577 | 6.312 | 6.573 | 16,920,046 | +0.18(+2.81%) |
Jun 17, 2014 | 6.457 | 6.466 | 6.354 | 6.393 | 9,769,540 | -0.15(-2.23%) |
Jun 16, 2014 | 6.543 | 6.555 | 6.474 | 6.538 | 10,026,781 | -0.02(-0.33%) |
Jun 13, 2014 | 6.547 | 6.588 | 6.513 | 6.560 | 11,155,216 | +0.03(+0.39%) |
Jun 12, 2014 | 6.577 | 6.596 | 6.506 | 6.534 | 11,186,051 | -0.05(-0.78%) |
Jun 11, 2014 | 6.513 | 6.607 | 6.461 | 6.585 | 19,376,402 | +0.17(+2.67%) |
Jun 10, 2014 | 6.384 | 6.461 | 6.286 | 6.414 | 16,715,333 | +0.27(+4.39%) |
Jun 06, 2014 | 6.102 | 6.170 | 6.043 | 6.145 | 30,013,090 | +0.29(+4.89%) |
Jun 05, 2014 | 5.931 | 5.935 | 5.847 | 5.858 | 11,222,169 | +0.03(+0.59%) |
Jun 04, 2014 | 5.905 | 5.909 | 5.815 | 5.824 | 15,913,033 | -0.09(-1.59%) |
Jun 03, 2014 | 5.905 | 5.931 | 5.871 | 5.918 | 15,330,562 | +0.03(+0.43%) |