Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 5.091 | 5.091 | 4.961 | 5.050 | 90,783 | +0.01(+0.14%) |
Jan 29, 2015 | 5.214 | 5.214 | 5.023 | 5.043 | 145,636 | -0.12(-2.38%) |
Jan 28, 2015 | 5.218 | 5.235 | 5.167 | 5.167 | 64,841 | -0.08(-1.56%) |
Jan 27, 2015 | 5.194 | 5.269 | 5.146 | 5.249 | 39,771 | +0.03(+0.52%) |
Jan 26, 2015 | 5.249 | 5.324 | 5.187 | 5.221 | 37,518 | -0.04(-0.78%) |
Jan 23, 2015 | 5.235 | 5.262 | 5.153 | 5.262 | 40,874 | -0.04(-0.77%) |
Jan 22, 2015 | 5.386 | 5.386 | 5.262 | 5.303 | 32,016 | -0.05(-0.90%) |
Jan 21, 2015 | 5.338 | 5.385 | 5.256 | 5.351 | 110,479 | +0.05(+1.03%) |
Jan 20, 2015 | 5.262 | 5.365 | 5.221 | 5.297 | 72,135 | +0.10(+1.84%) |
Jan 16, 2015 | 5.098 | 5.268 | 5.064 | 5.201 | 22,917 | +0.05(+1.06%) |
Jan 15, 2015 | 5.023 | 5.221 | 5.016 | 5.146 | 37,762 | +0.10(+1.90%) |
Jan 14, 2015 | 5.167 | 5.262 | 4.968 | 5.050 | 72,389 | -0.22(-4.16%) |
Jan 13, 2015 | 5.009 | 5.276 | 5.009 | 5.269 | 51,390 | +0.07(+1.44%) |
Jan 12, 2015 | 5.269 | 5.269 | 5.119 | 5.195 | 35,100 | +0.07(+1.35%) |
Jan 09, 2015 | 4.941 | 5.249 | 4.920 | 5.125 | 61,700 | +0.14(+2.75%) |
Jan 08, 2015 | 4.920 | 5.050 | 4.920 | 4.988 | 75,548 | -0.06(-1.21%) |
Jan 07, 2015 | 4.982 | 5.084 | 4.910 | 5.050 | 125,216 | +0.08(+1.64%) |
Jan 06, 2015 | 5.002 | 5.160 | 4.961 | 4.968 | 100,758 | -0.06(-1.22%) |
Jan 05, 2015 | 5.139 | 5.208 | 5.016 | 5.030 | 51,282 | -0.17(-3.29%) |
Jan 02, 2015 | 5.227 | 5.227 | 4.968 | 5.201 | 70,799 | +0.07(+1.33%) |
Dec 31, 2014 | 5.119 | 5.132 | 5.132 | 5.132 | 32,002 | +0.01(+0.27%) |
Dec 30, 2014 | 5.146 | 5.200 | 5.057 | 5.119 | 88,816 | -0.05(-1.06%) |
Dec 29, 2014 | 5.201 | 5.235 | 5.057 | 5.173 | 33,120 | +0.01(+0.13%) |
Dec 26, 2014 | 5.132 | 5.201 | 4.961 | 5.167 | 63,557 | +0.06(+1.21%) |
Dec 24, 2014 | 5.194 | 5.105 | 5.105 | 5.105 | 15,490 | -0.01(-0.27%) |
Dec 23, 2014 | 5.160 | 5.194 | 5.002 | 5.119 | 63,763 | -0.01(-0.27%) |
Dec 22, 2014 | 5.201 | 5.221 | 5.030 | 5.132 | 35,486 | -0.10(-1.96%) |
Dec 19, 2014 | 5.153 | 5.235 | 4.847 | 5.235 | 82,000 | +0.21(+4.22%) |
Dec 18, 2014 | 4.893 | 5.084 | 4.893 | 5.023 | 83,806 | +0.08(+1.52%) |
Dec 17, 2014 | 4.845 | 5.235 | 4.845 | 4.948 | 73,770 | +0.07(+1.47%) |
Dec 16, 2014 | 4.893 | 5.084 | 4.872 | 4.876 | 32,808 | +0.00(+0.07%) |
Dec 15, 2014 | 5.112 | 5.214 | 4.824 | 4.872 | 89,938 | -0.25(-4.81%) |
Dec 12, 2014 | 5.160 | 5.235 | 5.119 | 5.119 | 32,453 | -0.10(-1.95%) |
Dec 11, 2014 | 5.064 | 5.242 | 5.037 | 5.220 | 23,031 | +0.20(+4.00%) |
Dec 10, 2014 | 4.965 | 5.053 | 4.952 | 5.019 | 31,382 | -0.01(-0.27%) |
Dec 09, 2014 | 4.904 | 5.040 | 4.891 | 5.033 | 17,577 | +0.08(+1.64%) |
Dec 08, 2014 | 4.931 | 4.999 | 4.891 | 4.952 | 62,796 | -0.03(-0.54%) |
Dec 05, 2014 | 4.971 | 4.979 | 4.884 | 4.979 | 12,466 | +0.14(+2.95%) |
Dec 04, 2014 | 4.884 | 4.992 | 4.816 | 4.836 | 126,837 | -0.15(-2.99%) |
Dec 03, 2014 | 4.986 | 5.060 | 4.938 | 4.986 | 74,167 | -0.03(-0.61%) |
Dec 02, 2014 | 4.972 | 5.148 | 4.972 | 5.016 | 8,033 | +0.07(+1.44%) |
Dec 01, 2014 | 5.121 | 5.121 | 4.931 | 4.945 | 106,365 | -0.12(-2.41%) |
Nov 28, 2014 | 5.060 | 5.148 | 5.060 | 5.067 | 16,554 | -0.01(-0.27%) |
Nov 26, 2014 | 5.087 | 5.080 | 5.080 | 5.080 | 35,087 | +0.01(+0.13%) |
Nov 25, 2014 | 5.087 | 5.141 | 5.053 | 5.074 | 63,190 | +0.01(+0.27%) |
Nov 24, 2014 | 5.182 | 5.223 | 5.053 | 5.060 | 78,945 | -0.14(-2.61%) |
Nov 21, 2014 | 5.250 | 5.298 | 5.155 | 5.196 | 22,694 | +0.03(+0.52%) |
Nov 20, 2014 | 5.087 | 5.230 | 5.087 | 5.169 | 56,050 | +0.12(+2.42%) |
Nov 19, 2014 | 5.006 | 5.189 | 5.006 | 5.047 | 62,270 | +0.01(+0.27%) |
Nov 18, 2014 | 5.067 | 5.087 | 4.918 | 5.033 | 46,758 | -0.05(-0.93%) |
Nov 17, 2014 | 5.108 | 5.173 | 5.053 | 5.080 | 108,553 | -0.05(-1.06%) |
Nov 14, 2014 | 5.175 | 5.175 | 5.114 | 5.135 | 19,513 | -0.04(-0.79%) |
Nov 13, 2014 | 5.209 | 5.243 | 5.121 | 5.175 | 138,571 | -0.03(-0.65%) |
Nov 12, 2014 | 5.223 | 5.243 | 5.189 | 5.209 | 33,485 | -0.02(-0.39%) |
Nov 11, 2014 | 5.236 | 5.304 | 5.223 | 5.230 | 41,021 | -0.01(-0.13%) |
Nov 10, 2014 | 5.284 | 5.284 | 5.094 | 5.236 | 74,638 | -0.07(-1.40%) |
Nov 07, 2014 | 5.352 | 5.372 | 5.304 | 5.311 | 21,898 | -0.06(-1.14%) |
Nov 06, 2014 | 5.381 | 5.392 | 5.372 | 5.372 | 2,234 | -0.01(-0.25%) |
Nov 05, 2014 | 5.413 | 5.474 | 5.306 | 5.386 | 16,473 | +0.02(+0.38%) |
Nov 04, 2014 | 5.257 | 5.494 | 5.148 | 5.365 | 49,687 | +0.06(+1.15%) |
Nov 03, 2014 | 5.325 | 5.331 | 5.277 | 5.304 | 36,003 | -0.02(-0.38%) |
Oct 31, 2014 | 5.392 | 5.392 | 5.236 | 5.325 | 26,762 | +0.00(+0.00%) |
Oct 30, 2014 | 5.331 | 5.331 | 5.223 | 5.325 | 45,003 | -0.03(-0.63%) |
Oct 29, 2014 | 5.277 | 5.406 | 5.277 | 5.359 | 20,576 | -0.02(-0.38%) |
Oct 28, 2014 | 5.304 | 5.386 | 5.230 | 5.379 | 26,435 | +0.07(+1.41%) |
Oct 27, 2014 | 5.345 | 5.325 | 5.291 | 5.304 | 22,846 | -0.02(-0.38%) |
Oct 24, 2014 | 5.318 | 5.386 | 5.298 | 5.325 | 47,144 | +0.01(+0.26%) |
Oct 23, 2014 | 5.291 | 5.359 | 5.290 | 5.311 | 41,154 | +0.03(+0.64%) |
Oct 22, 2014 | 5.291 | 5.359 | 5.277 | 5.277 | 55,917 | -0.04(-0.77%) |
Oct 21, 2014 | 5.250 | 5.318 | 5.250 | 5.318 | 37,437 | +0.06(+1.16%) |
Oct 20, 2014 | 5.155 | 5.284 | 5.155 | 5.257 | 67,695 | +0.12(+2.38%) |
Oct 17, 2014 | 5.209 | 5.209 | 5.034 | 5.135 | 16,878 | +0.01(+0.26%) |
Oct 16, 2014 | 5.006 | 5.121 | 5.006 | 5.121 | 6,508 | +0.07(+1.34%) |
Oct 15, 2014 | 5.033 | 5.167 | 4.965 | 5.053 | 55,693 | +0.01(+0.27%) |
Oct 14, 2014 | 5.148 | 5.175 | 4.972 | 5.040 | 84,571 | -0.11(-2.11%) |
Oct 13, 2014 | 5.155 | 5.209 | 5.108 | 5.148 | 37,100 | +0.03(+0.66%) |
Oct 10, 2014 | 5.142 | 5.155 | 5.080 | 5.114 | 17,458 | -0.03(-0.66%) |
Oct 09, 2014 | 5.155 | 5.155 | 5.155 | 5.148 | 18,717 | -0.01(-0.13%) |
Oct 08, 2014 | 5.114 | 5.155 | 5.061 | 5.155 | 40,505 | +0.05(+0.93%) |
Oct 07, 2014 | 5.135 | 5.135 | 4.958 | 5.108 | 28,615 | +0.02(+0.40%) |
Oct 06, 2014 | 5.189 | 5.277 | 5.076 | 5.087 | 107,847 | -0.14(-2.72%) |
Oct 03, 2014 | 5.257 | 5.331 | 5.121 | 5.230 | 52,792 | -0.03(-0.52%) |
Oct 02, 2014 | 5.318 | 5.352 | 5.196 | 5.257 | 14,384 | +0.07(+1.31%) |
Oct 01, 2014 | 5.264 | 5.264 | 5.135 | 5.189 | 67,790 | -0.10(-1.92%) |
Sep 30, 2014 | 5.209 | 5.318 | 5.155 | 5.291 | 23,371 | +0.14(+2.70%) |
Sep 29, 2014 | 5.084 | 5.306 | 4.439 | 5.152 | 74,296 | -0.07(-1.29%) |
Sep 26, 2014 | 5.246 | 5.269 | 5.212 | 5.219 | 34,629 | -0.01(-0.26%) |
Sep 25, 2014 | 5.279 | 5.300 | 5.226 | 5.232 | 19,023 | -0.06(-1.14%) |
Sep 24, 2014 | 5.286 | 5.306 | 5.219 | 5.293 | 25,638 | +0.01(+0.13%) |
Sep 23, 2014 | 5.266 | 5.333 | 5.219 | 5.286 | 16,650 | -0.03(-0.51%) |
Sep 22, 2014 | 5.293 | 5.380 | 5.206 | 5.313 | 39,949 | -0.04(-0.75%) |
Sep 19, 2014 | 5.279 | 5.313 | 5.192 | 5.353 | 137,152 | +0.08(+1.53%) |
Sep 18, 2014 | 5.239 | 5.273 | 5.118 | 5.273 | 27,645 | +0.07(+1.29%) |
Sep 17, 2014 | 5.246 | 5.273 | 5.192 | 5.205 | 34,231 | -0.06(-1.15%) |
Sep 16, 2014 | 5.306 | 5.306 | 5.212 | 5.266 | 41,802 | +0.01(+0.26%) |
Sep 15, 2014 | 5.259 | 5.340 | 5.179 | 5.253 | 25,507 | -0.01(-0.13%) |
Sep 12, 2014 | 5.313 | 5.313 | 5.172 | 5.259 | 32,765 | -0.07(-1.39%) |
Sep 11, 2014 | 5.313 | 5.394 | 5.313 | 5.333 | 24,283 | -0.01(-0.13%) |
Sep 10, 2014 | 5.421 | 5.421 | 5.313 | 5.340 | 32,518 | -0.08(-1.49%) |
Sep 09, 2014 | 5.434 | 5.475 | 5.421 | 5.421 | 9,447 | -0.01(-0.25%) |
Sep 08, 2014 | 5.461 | 5.475 | 5.421 | 5.434 | 8,903 | +0.00(+0.00%) |
Sep 05, 2014 | 5.434 | 5.488 | 5.434 | 5.434 | 11,443 | -0.03(-0.49%) |
Sep 04, 2014 | 5.488 | 5.488 | 5.407 | 5.461 | 15,744 | -0.02(-0.37%) |
Sep 03, 2014 | 5.488 | 5.488 | 5.401 | 5.481 | 13,251 | -0.03(-0.61%) |
Sep 02, 2014 | 5.528 | 5.535 | 5.468 | 5.515 | 34,253 | +0.03(+0.49%) |
Aug 29, 2014 | 5.481 | 5.488 | 5.488 | 5.488 | 50,108 | +0.01(+0.12%) |
Aug 28, 2014 | 5.394 | 5.488 | 5.327 | 5.481 | 32,632 | +0.06(+1.12%) |
Aug 27, 2014 | 5.414 | 5.434 | 5.387 | 5.421 | 36,361 | -0.03(-0.49%) |
Aug 26, 2014 | 5.454 | 5.461 | 5.414 | 5.448 | 35,352 | -0.04(-0.74%) |
Aug 25, 2014 | 5.508 | 5.508 | 5.414 | 5.488 | 18,215 | +0.03(+0.62%) |
Aug 22, 2014 | 5.427 | 5.475 | 5.411 | 5.454 | 21,298 | +0.06(+1.12%) |
Aug 21, 2014 | 5.427 | 5.475 | 5.340 | 5.394 | 19,582 | +0.02(+0.38%) |
Aug 20, 2014 | 5.401 | 5.414 | 5.345 | 5.374 | 7,621 | -0.03(-0.50%) |
Aug 19, 2014 | 5.468 | 5.475 | 5.313 | 5.401 | 68,026 | -0.06(-1.11%) |
Aug 18, 2014 | 5.535 | 5.535 | 5.454 | 5.461 | 29,424 | -0.02(-0.37%) |
Aug 15, 2014 | 5.534 | 5.535 | 5.468 | 5.481 | 17,807 | +0.01(+0.12%) |
Aug 14, 2014 | 5.582 | 5.602 | 5.475 | 5.475 | 24,835 | -0.11(-1.93%) |
Aug 13, 2014 | 5.548 | 5.609 | 5.542 | 5.582 | 65,322 | +0.06(+1.10%) |
Aug 12, 2014 | 5.414 | 5.535 | 5.360 | 5.522 | 66,373 | +0.12(+2.24%) |
Aug 11, 2014 | 5.340 | 5.414 | 5.306 | 5.401 | 38,125 | +0.06(+1.13%) |
Aug 08, 2014 | 5.360 | 5.360 | 5.273 | 5.340 | 48,490 | +0.02(+0.38%) |
Aug 07, 2014 | 5.320 | 5.331 | 5.253 | 5.320 | 91,488 | +0.05(+1.02%) |
Aug 06, 2014 | 5.320 | 5.347 | 5.253 | 5.266 | 10,597 | -0.01(-0.25%) |
Aug 05, 2014 | 5.226 | 5.347 | 5.226 | 5.279 | 24,300 | +0.15(+2.88%) |
Aug 04, 2014 | 5.165 | 5.246 | 5.125 | 5.132 | 13,431 | +0.03(+0.66%) |
Aug 01, 2014 | 5.297 | 5.297 | 5.064 | 5.098 | 8,510 | -0.07(-1.30%) |
Jul 31, 2014 | 5.226 | 5.316 | 5.064 | 5.165 | 19,823 | -0.06(-1.16%) |
Jul 30, 2014 | 5.266 | 5.266 | 5.172 | 5.226 | 3,086 | +0.03(+0.52%) |
Jul 29, 2014 | 5.273 | 5.347 | 5.185 | 5.199 | 29,476 | -0.09(-1.78%) |
Jul 28, 2014 | 5.313 | 5.354 | 5.205 | 5.293 | 12,706 | +0.05(+1.03%) |
Jul 25, 2014 | 5.300 | 5.338 | 5.219 | 5.239 | 19,252 | -0.04(-0.76%) |
Jul 24, 2014 | 5.246 | 5.327 | 5.246 | 5.279 | 9,556 | +0.04(+0.77%) |
Jul 23, 2014 | 5.232 | 5.259 | 5.078 | 5.239 | 31,370 | -0.01(-0.26%) |
Jul 22, 2014 | 5.118 | 5.367 | 5.118 | 5.253 | 41,853 | +0.15(+2.90%) |
Jul 21, 2014 | 5.024 | 5.111 | 5.004 | 5.105 | 23,286 | +0.07(+1.47%) |
Jul 18, 2014 | 4.984 | 5.051 | 4.963 | 5.031 | 78,570 | +0.01(+0.27%) |
Jul 17, 2014 | 4.990 | 5.109 | 4.916 | 5.017 | 17,319 | -0.08(-1.58%) |
Jul 16, 2014 | 5.111 | 5.111 | 4.936 | 5.098 | 35,929 | -0.01(-0.26%) |
Jul 15, 2014 | 5.044 | 5.165 | 4.970 | 5.111 | 11,673 | -0.03(-0.52%) |
Jul 14, 2014 | 5.232 | 5.246 | 4.627 | 5.138 | 39,954 | -0.10(-1.93%) |
Jul 11, 2014 | 5.239 | 5.253 | 5.185 | 5.239 | 19,194 | -0.03(-0.51%) |
Jul 10, 2014 | 5.199 | 5.333 | 5.199 | 5.266 | 18,849 | +0.05(+0.90%) |
Jul 09, 2014 | 5.219 | 5.306 | 5.212 | 5.219 | 7,160 | +0.01(+0.13%) |
Jul 08, 2014 | 5.279 | 5.333 | 5.212 | 5.212 | 22,058 | -0.05(-0.90%) |
Jul 07, 2014 | 5.380 | 5.380 | 5.259 | 5.259 | 14,735 | -0.12(-2.25%) |
Jul 03, 2014 | 5.219 | 5.380 | 5.380 | 5.380 | 33,157 | +0.11(+2.17%) |
Jul 02, 2014 | 5.374 | 5.468 | 5.192 | 5.266 | 25,897 | -0.08(-1.51%) |
Jul 01, 2014 | 5.266 | 5.434 | 5.266 | 5.347 | 21,591 | +0.08(+1.53%) |
Jun 30, 2014 | 5.427 | 5.427 | 5.165 | 5.266 | 64,242 | -0.13(-2.49%) |
Jun 27, 2014 | 5.111 | 5.401 | 5.078 | 5.401 | 49,497 | +0.32(+6.22%) |
Jun 26, 2014 | 5.084 | 5.239 | 5.051 | 5.084 | 38,926 | -0.23(-4.30%) |
Jun 25, 2014 | 5.024 | 5.313 | 4.935 | 5.313 | 64,404 | +0.29(+5.76%) |
Jun 24, 2014 | 5.031 | 5.071 | 4.910 | 5.024 | 68,835 | -0.04(-0.80%) |
Jun 23, 2014 | 5.005 | 5.091 | 5.005 | 5.064 | 13,257 | +0.00(+0.00%) |
Jun 20, 2014 | 5.031 | 5.145 | 4.842 | 5.064 | 38,257 | -0.07(-1.44%) |
Jun 19, 2014 | 5.132 | 5.172 | 5.051 | 5.138 | 10,656 | -0.04(-0.78%) |
Jun 18, 2014 | 5.132 | 5.185 | 4.994 | 5.179 | 35,898 | +0.07(+1.45%) |
Jun 17, 2014 | 5.030 | 5.105 | 5.010 | 5.105 | 12,228 | +0.06(+1.20%) |
Jun 16, 2014 | 5.125 | 5.212 | 4.957 | 5.044 | 78,705 | -0.08(-1.57%) |
Jun 13, 2014 | 5.158 | 5.179 | 5.111 | 5.125 | 18,653 | +0.04(+0.79%) |
Jun 12, 2014 | 5.058 | 5.131 | 5.044 | 5.084 | 11,058 | -0.09(-1.69%) |
Jun 11, 2014 | 5.078 | 5.172 | 5.050 | 5.172 | 16,697 | +0.07(+1.45%) |
Jun 10, 2014 | 5.098 | 5.205 | 5.098 | 5.098 | 28,344 | -0.08(-1.55%) |
Jun 06, 2014 | 4.984 | 5.178 | 4.984 | 5.178 | 46,179 | +0.14(+2.79%) |
Jun 05, 2014 | 4.917 | 5.044 | 4.917 | 5.038 | 101,402 | +0.09(+1.89%) |
Jun 04, 2014 | 4.938 | 5.004 | 4.877 | 4.944 | 35,390 | -0.03(-0.54%) |
Jun 03, 2014 | 4.924 | 4.971 | 4.897 | 4.971 | 17,765 | +0.11(+2.34%) |
Jun 02, 2014 | 4.924 | 4.997 | 4.851 | 4.857 | 15,725 | -0.02(-0.41%) |
May 30, 2014 | 4.944 | 5.004 | 4.877 | 4.877 | 23,354 | -0.07(-1.48%) |
May 29, 2014 | 4.931 | 4.996 | 4.884 | 4.951 | 29,432 | +0.02(+0.41%) |
May 28, 2014 | 4.931 | 4.978 | 4.876 | 4.931 | 26,184 | +0.00(+0.00%) |
May 27, 2014 | 4.897 | 4.978 | 4.891 | 4.931 | 49,956 | +0.03(+0.68%) |
May 23, 2014 | 4.817 | 4.897 | 4.897 | 4.897 | 65,405 | +0.08(+1.58%) |
May 22, 2014 | 4.777 | 4.821 | 4.777 | 4.821 | 4,415 | +0.05(+1.07%) |
May 21, 2014 | 4.704 | 4.835 | 4.617 | 4.771 | 15,513 | +0.09(+1.85%) |
May 20, 2014 | 4.764 | 4.764 | 4.624 | 4.684 | 13,799 | -0.09(-1.96%) |
May 19, 2014 | 4.831 | 4.837 | 4.510 | 4.777 | 46,716 | -0.03(-0.56%) |
May 16, 2014 | 4.791 | 4.844 | 4.750 | 4.804 | 39,738 | +0.05(+1.13%) |
May 15, 2014 | 4.695 | 4.757 | 4.477 | 4.750 | 43,929 | +0.13(+2.89%) |
May 14, 2014 | 4.610 | 4.690 | 4.610 | 4.617 | 21,089 | +0.00(+0.00%) |
May 13, 2014 | 4.477 | 4.677 | 4.470 | 4.617 | 64,973 | +0.27(+6.31%) |
May 12, 2014 | 4.383 | 4.517 | 4.296 | 4.343 | 662,042 | -0.05(-1.22%) |
May 09, 2014 | 4.577 | 4.610 | 4.316 | 4.396 | 112,616 | -0.24(-5.17%) |
May 08, 2014 | 4.697 | 4.709 | 4.570 | 4.636 | 29,142 | -0.03(-0.73%) |
May 07, 2014 | 4.724 | 4.724 | 4.617 | 4.670 | 28,357 | +0.00(+0.00%) |
May 06, 2014 | 4.657 | 4.704 | 4.550 | 4.670 | 14,040 | -0.01(-0.14%) |
May 05, 2014 | 4.724 | 4.724 | 4.657 | 4.677 | 44,628 | -0.03(-0.57%) |
May 02, 2014 | 4.710 | 4.724 | 4.610 | 4.704 | 56,706 | +0.02(+0.43%) |
May 01, 2014 | 4.819 | 4.819 | 4.657 | 4.684 | 14,619 | -0.02(-0.43%) |
Apr 30, 2014 | 4.657 | 4.775 | 4.650 | 4.704 | 19,953 | +0.05(+1.00%) |
Apr 29, 2014 | 4.530 | 4.737 | 4.530 | 4.657 | 51,764 | +0.11(+2.50%) |
Apr 28, 2014 | 4.563 | 4.570 | 4.383 | 4.543 | 27,471 | +0.11(+2.38%) |
Apr 25, 2014 | 4.550 | 4.550 | 4.396 | 4.438 | 37,113 | -0.10(-2.18%) |
Apr 24, 2014 | 4.557 | 4.557 | 4.503 | 4.537 | 27,099 | -0.01(-0.15%) |
Apr 23, 2014 | 4.670 | 4.670 | 4.477 | 4.543 | 51,781 | -0.07(-1.45%) |
Apr 22, 2014 | 4.650 | 4.690 | 4.590 | 4.610 | 63,037 | +0.01(+0.29%) |
Apr 21, 2014 | 4.624 | 4.664 | 4.597 | 4.597 | 37,627 | -0.01(-0.15%) |
Apr 17, 2014 | 4.617 | 4.603 | 4.603 | 4.603 | 21,552 | +0.04(+0.88%) |
Apr 16, 2014 | 4.550 | 4.603 | 4.517 | 4.563 | 25,660 | +0.02(+0.44%) |
Apr 15, 2014 | 4.543 | 4.624 | 4.356 | 4.543 | 65,640 | -0.03(-0.58%) |
Apr 14, 2014 | 4.537 | 4.610 | 4.537 | 4.570 | 14,746 | +0.05(+1.18%) |
Apr 11, 2014 | 4.550 | 4.603 | 4.517 | 4.517 | 61,776 | -0.05(-1.02%) |
Apr 10, 2014 | 4.563 | 4.610 | 4.550 | 4.563 | 40,192 | +0.03(+0.59%) |
Apr 09, 2014 | 4.446 | 4.684 | 4.446 | 4.537 | 60,960 | +0.07(+1.65%) |
Apr 08, 2014 | 4.483 | 4.483 | 4.396 | 4.463 | 15,606 | -0.01(-0.15%) |
Apr 07, 2014 | 4.503 | 4.503 | 4.410 | 4.470 | 29,477 | +0.01(+0.15%) |
Apr 04, 2014 | 4.443 | 4.477 | 4.356 | 4.463 | 26,918 | +0.04(+0.91%) |
Apr 03, 2014 | 4.384 | 4.470 | 4.339 | 4.423 | 180,946 | +0.02(+0.46%) |
Apr 02, 2014 | 4.363 | 4.443 | 4.356 | 4.403 | 99,754 | +0.08(+1.85%) |
Apr 01, 2014 | 4.363 | 4.376 | 4.276 | 4.323 | 33,273 | +0.07(+1.57%) |
Mar 31, 2014 | 4.242 | 4.330 | 4.196 | 4.256 | 42,179 | +0.02(+0.48%) |
Mar 28, 2014 | 4.216 | 4.243 | 4.203 | 4.236 | 10,866 | +0.01(+0.15%) |
Mar 27, 2014 | 4.176 | 4.236 | 4.176 | 4.229 | 4,050 | +0.00(+0.00%) |
Mar 26, 2014 | 4.209 | 4.236 | 4.143 | 4.229 | 9,517 | +0.05(+1.28%) |
Mar 25, 2014 | 4.176 | 4.209 | 4.122 | 4.176 | 24,033 | +0.02(+0.48%) |
Mar 24, 2014 | 4.236 | 4.236 | 4.116 | 4.156 | 11,289 | -0.09(-2.20%) |
Mar 21, 2014 | 4.169 | 4.249 | 4.129 | 4.249 | 51,619 | +0.08(+1.92%) |
Mar 20, 2014 | 4.122 | 4.223 | 4.116 | 4.169 | 20,341 | +0.07(+1.63%) |
Mar 19, 2014 | 4.116 | 4.236 | 4.076 | 4.102 | 32,176 | -0.05(-1.13%) |
Mar 18, 2014 | 4.149 | 4.243 | 4.149 | 4.149 | 10,997 | -0.06(-1.43%) |
Mar 17, 2014 | 4.309 | 4.309 | 4.183 | 4.209 | 8,329 | -0.06(-1.41%) |
Mar 14, 2014 | 4.296 | 4.296 | 4.216 | 4.269 | 19,871 | +0.07(+1.75%) |
Mar 13, 2014 | 4.243 | 4.243 | 4.109 | 4.196 | 48,497 | +0.07(+1.78%) |
Mar 12, 2014 | 4.116 | 4.122 | 4.076 | 4.122 | 8,698 | +0.04(+0.90%) |
Mar 11, 2014 | 4.079 | 4.192 | 4.079 | 4.086 | 4,039 | -0.01(-0.32%) |
Mar 10, 2014 | 4.132 | 4.185 | 4.066 | 4.099 | 4,830 | -0.09(-2.22%) |
Mar 07, 2014 | 4.171 | 4.212 | 4.152 | 4.192 | 17,824 | +0.01(+0.32%) |
Mar 06, 2014 | 4.046 | 4.192 | 4.046 | 4.179 | 43,202 | +0.15(+3.79%) |
Mar 05, 2014 | 4.106 | 4.165 | 4.026 | 4.026 | 8,263 | -0.07(-1.62%) |
Mar 04, 2014 | 4.225 | 4.225 | 4.092 | 4.092 | 10,819 | -0.09(-2.06%) |
Mar 03, 2014 | 4.033 | 4.179 | 4.033 | 4.179 | 10,766 | +0.09(+2.11%) |
Feb 28, 2014 | 3.980 | 4.172 | 3.980 | 4.092 | 18,238 | +0.11(+2.83%) |
Feb 27, 2014 | 4.172 | 4.172 | 3.980 | 3.980 | 23,166 | -0.13(-3.07%) |
Feb 26, 2014 | 4.145 | 4.179 | 4.106 | 4.106 | 9,827 | -0.01(-0.16%) |
Feb 25, 2014 | 4.112 | 4.132 | 4.072 | 4.112 | 4,942 | +0.00(+0.00%) |
Feb 24, 2014 | 4.179 | 4.179 | 4.099 | 4.112 | 26,421 | -0.06(-1.43%) |
Feb 21, 2014 | 4.152 | 4.238 | 4.079 | 4.172 | 23,776 | +0.01(+0.32%) |
Feb 20, 2014 | 4.225 | 4.225 | 4.119 | 4.159 | 25,793 | -0.03(-0.79%) |
Feb 19, 2014 | 4.046 | 4.192 | 3.987 | 4.192 | 31,842 | +0.05(+1.28%) |
Feb 18, 2014 | 4.139 | 4.238 | 4.046 | 4.139 | 131,654 | +0.07(+1.63%) |
Feb 14, 2014 | 4.046 | 4.072 | 4.072 | 4.072 | 15,227 | +0.07(+1.66%) |
Feb 13, 2014 | 3.747 | 4.013 | 3.721 | 4.006 | 17,184 | +0.02(+0.50%) |
Feb 12, 2014 | 4.033 | 4.033 | 3.940 | 3.986 | 20,133 | -0.05(-1.15%) |
Feb 11, 2014 | 3.980 | 4.079 | 3.979 | 4.033 | 48,022 | +0.06(+1.50%) |
Feb 10, 2014 | 3.948 | 3.986 | 3.946 | 3.973 | 15,855 | +0.03(+0.67%) |
Feb 07, 2014 | 3.953 | 3.973 | 3.913 | 3.946 | 18,606 | -0.02(-0.50%) |
Feb 06, 2014 | 3.966 | 3.966 | 3.887 | 3.966 | 9,109 | +0.03(+0.84%) |
Feb 05, 2014 | 3.960 | 3.980 | 3.814 | 3.933 | 8,120 | -0.03(-0.67%) |
Feb 04, 2014 | 3.893 | 3.999 | 3.714 | 3.960 | 35,930 | +0.06(+1.53%) |