Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 5.017 | 5.036 | 5.003 | 5.003 | 19,889 | -0.03(-0.66%) |
Oct 29, 2015 | 4.965 | 5.036 | 4.965 | 5.036 | 27,906 | -0.01(-0.28%) |
Oct 28, 2015 | 5.037 | 5.051 | 5.037 | 5.050 | 34,760 | +0.04(+0.75%) |
Oct 27, 2015 | 5.017 | 5.032 | 5.013 | 5.013 | 21,003 | -0.03(-0.57%) |
Oct 26, 2015 | 5.032 | 5.044 | 5.032 | 5.041 | 14,233 | +0.01(+0.19%) |
Oct 23, 2015 | 5.036 | 5.051 | 5.008 | 5.032 | 65,935 | -0.00(-0.09%) |
Oct 22, 2015 | 4.989 | 5.055 | 4.989 | 5.036 | 81,352 | +0.00(+0.09%) |
Oct 21, 2015 | 5.051 | 5.070 | 5.032 | 5.032 | 26,811 | +0.01(+0.29%) |
Oct 20, 2015 | 4.979 | 5.022 | 4.979 | 5.017 | 29,925 | +0.02(+0.38%) |
Oct 19, 2015 | 5.022 | 5.065 | 4.941 | 4.998 | 152,993 | -0.07(-1.32%) |
Oct 16, 2015 | 5.041 | 5.089 | 5.017 | 5.065 | 102,035 | +0.04(+0.85%) |
Oct 15, 2015 | 5.003 | 5.036 | 5.003 | 5.022 | 56,251 | +0.08(+1.64%) |
Oct 14, 2015 | 4.936 | 4.989 | 4.917 | 4.941 | 33,354 | -0.06(-1.24%) |
Oct 13, 2015 | 4.922 | 5.022 | 4.922 | 5.003 | 55,049 | +0.05(+1.06%) |
Oct 12, 2015 | 4.970 | 4.988 | 4.913 | 4.951 | 58,465 | -0.04(-0.72%) |
Oct 09, 2015 | 5.003 | 5.003 | 4.955 | 4.986 | 34,236 | -0.01(-0.24%) |
Oct 08, 2015 | 4.955 | 4.998 | 4.941 | 4.998 | 24,592 | +0.00(+0.10%) |
Oct 07, 2015 | 4.955 | 5.003 | 4.955 | 4.994 | 29,495 | +0.06(+1.16%) |
Oct 06, 2015 | 4.893 | 4.936 | 4.893 | 4.936 | 13,719 | +0.00(+0.00%) |
Oct 05, 2015 | 4.889 | 4.941 | 4.884 | 4.936 | 69,534 | +0.12(+2.57%) |
Oct 02, 2015 | 4.803 | 4.832 | 4.770 | 4.812 | 324,729 | +0.01(+0.30%) |
Oct 01, 2015 | 4.870 | 4.874 | 4.789 | 4.798 | 249,266 | -0.05(-0.98%) |
Sep 30, 2015 | 4.817 | 4.846 | 4.798 | 4.846 | 203,174 | +0.10(+2.01%) |
Sep 29, 2015 | 4.731 | 4.762 | 4.731 | 4.751 | 67,765 | -0.02(-0.50%) |
Sep 28, 2015 | 4.827 | 4.836 | 4.774 | 4.774 | 133,763 | -0.08(-1.67%) |
Sep 25, 2015 | 4.812 | 4.874 | 4.798 | 4.855 | 34,490 | +0.12(+2.52%) |
Sep 24, 2015 | 4.741 | 4.760 | 4.717 | 4.736 | 32,364 | -0.03(-0.70%) |
Sep 23, 2015 | 4.754 | 4.808 | 4.754 | 4.770 | 25,797 | +0.01(+0.30%) |
Sep 22, 2015 | 4.717 | 4.798 | 4.717 | 4.755 | 58,969 | -0.02(-0.50%) |
Sep 21, 2015 | 4.736 | 4.793 | 4.736 | 4.779 | 38,058 | +0.04(+0.91%) |
Sep 18, 2015 | 4.712 | 4.765 | 4.712 | 4.736 | 35,323 | -0.04(-0.90%) |
Sep 17, 2015 | 4.789 | 4.797 | 4.765 | 4.779 | 18,804 | -0.02(-0.39%) |
Sep 16, 2015 | 4.770 | 4.804 | 4.770 | 4.798 | 22,964 | +0.03(+0.59%) |
Sep 15, 2015 | 4.722 | 4.808 | 4.717 | 4.770 | 43,844 | +0.07(+1.42%) |
Sep 14, 2015 | 4.674 | 4.703 | 4.667 | 4.703 | 20,552 | +0.04(+0.83%) |
Sep 11, 2015 | 4.660 | 4.717 | 4.650 | 4.664 | 28,397 | -0.03(-0.62%) |
Sep 10, 2015 | 4.698 | 4.698 | 4.684 | 4.693 | 32,485 | -0.04(-0.81%) |
Sep 09, 2015 | 4.770 | 4.846 | 4.731 | 4.731 | 87,967 | +0.01(+0.30%) |
Sep 08, 2015 | 4.698 | 4.736 | 4.698 | 4.717 | 31,736 | +0.06(+1.31%) |
Sep 04, 2015 | 4.655 | 4.656 | 4.656 | 4.656 | 37,566 | -0.11(-2.28%) |
Sep 03, 2015 | 4.803 | 4.803 | 4.727 | 4.765 | 33,258 | +0.00(+0.10%) |
Sep 02, 2015 | 4.755 | 4.770 | 4.727 | 4.760 | 58,617 | +0.08(+1.63%) |
Sep 01, 2015 | 4.670 | 4.712 | 4.670 | 4.684 | 115,158 | -0.11(-2.33%) |
Aug 31, 2015 | 4.808 | 4.827 | 4.770 | 4.796 | 197,998 | -0.05(-1.03%) |
Aug 28, 2015 | 4.836 | 4.865 | 4.836 | 4.846 | 39,508 | +0.03(+0.68%) |
Aug 27, 2015 | 4.765 | 4.827 | 4.758 | 4.813 | 110,106 | +0.07(+1.52%) |
Aug 26, 2015 | 4.765 | 4.765 | 4.731 | 4.741 | 101,879 | +0.00(+0.10%) |
Aug 25, 2015 | 4.751 | 4.774 | 4.710 | 4.736 | 126,757 | +0.07(+1.53%) |
Aug 24, 2015 | 4.579 | 4.755 | 4.431 | 4.665 | 218,173 | -0.20(-4.02%) |
Aug 21, 2015 | 4.798 | 4.884 | 4.774 | 4.860 | 125,886 | -0.11(-2.22%) |
Aug 20, 2015 | 5.008 | 5.017 | 4.970 | 4.970 | 83,530 | -0.11(-2.24%) |
Aug 19, 2015 | 5.060 | 5.084 | 5.051 | 5.084 | 108,266 | -0.04(-0.84%) |
Aug 18, 2015 | 5.089 | 5.132 | 5.089 | 5.127 | 64,308 | +0.01(+0.28%) |
Aug 17, 2015 | 5.103 | 5.113 | 5.089 | 5.113 | 143,522 | +0.00(+0.09%) |
Aug 14, 2015 | 5.117 | 5.117 | 5.098 | 5.108 | 61,916 | -0.02(-0.46%) |
Aug 13, 2015 | 5.108 | 5.156 | 5.108 | 5.132 | 53,498 | +0.03(+0.65%) |
Aug 12, 2015 | 5.055 | 5.113 | 5.027 | 5.098 | 140,926 | +0.01(+0.16%) |
Aug 11, 2015 | 5.127 | 5.129 | 5.084 | 5.090 | 30,341 | -0.08(-1.54%) |
Aug 10, 2015 | 5.132 | 5.184 | 5.129 | 5.170 | 94,444 | +0.03(+0.65%) |
Aug 07, 2015 | 5.098 | 5.160 | 5.098 | 5.136 | 125,740 | +0.00(+0.09%) |
Aug 06, 2015 | 5.141 | 5.170 | 5.115 | 5.132 | 59,649 | -0.02(-0.44%) |
Aug 05, 2015 | 5.159 | 5.160 | 5.141 | 5.154 | 13,314 | +0.03(+0.63%) |
Aug 04, 2015 | 5.094 | 5.162 | 5.084 | 5.122 | 17,381 | +0.03(+0.57%) |
Aug 03, 2015 | 5.098 | 5.098 | 5.075 | 5.093 | 41,390 | -0.01(-0.20%) |
Jul 31, 2015 | 5.103 | 5.136 | 5.089 | 5.103 | 30,001 | +0.04(+0.75%) |
Jul 30, 2015 | 5.055 | 5.079 | 5.055 | 5.065 | 27,004 | -0.02(-0.36%) |
Jul 29, 2015 | 5.051 | 5.083 | 5.051 | 5.083 | 10,770 | +0.02(+0.37%) |
Jul 28, 2015 | 5.065 | 5.084 | 5.036 | 5.065 | 51,305 | +0.01(+0.28%) |
Jul 27, 2015 | 5.046 | 5.084 | 5.041 | 5.051 | 18,380 | -0.02(-0.47%) |
Jul 24, 2015 | 5.060 | 5.075 | 5.060 | 5.075 | 59,307 | -0.02(-0.33%) |
Jul 23, 2015 | 5.087 | 5.094 | 5.084 | 5.092 | 23,169 | +0.02(+0.34%) |
Jul 22, 2015 | 5.060 | 5.094 | 5.060 | 5.075 | 19,247 | -0.02(-0.37%) |
Jul 21, 2015 | 5.103 | 5.141 | 5.084 | 5.094 | 23,904 | -0.04(-0.84%) |
Jul 20, 2015 | 5.151 | 5.151 | 5.055 | 5.136 | 19,612 | +0.00(+0.00%) |
Jul 17, 2015 | 5.141 | 5.188 | 5.079 | 5.136 | 39,285 | +0.04(+0.78%) |
Jul 16, 2015 | 5.070 | 5.113 | 5.070 | 5.097 | 17,902 | -0.00(-0.04%) |
Jul 15, 2015 | 5.008 | 5.103 | 5.008 | 5.098 | 101,894 | +0.10(+2.00%) |
Jul 14, 2015 | 4.989 | 5.051 | 4.989 | 4.998 | 191,383 | +0.03(+0.58%) |
Jul 13, 2015 | 5.070 | 5.070 | 4.970 | 4.970 | 70,350 | -0.03(-0.67%) |
Jul 10, 2015 | 5.098 | 5.098 | 4.994 | 5.003 | 172,988 | -0.04(-0.76%) |
Jul 09, 2015 | 5.027 | 5.103 | 5.027 | 5.041 | 137,568 | +0.03(+0.62%) |
Jul 08, 2015 | 5.051 | 5.079 | 5.003 | 5.010 | 276,960 | -0.12(-2.37%) |
Jul 07, 2015 | 5.127 | 5.165 | 5.098 | 5.132 | 142,441 | -0.02(-0.37%) |
Jul 06, 2015 | 5.184 | 5.232 | 5.151 | 5.151 | 23,427 | -0.06(-1.10%) |
Jul 02, 2015 | 5.256 | 5.208 | 5.208 | 5.208 | 108,293 | +0.06(+1.11%) |
Jul 01, 2015 | 5.160 | 5.203 | 5.144 | 5.151 | 27,933 | +0.01(+0.19%) |
Jun 30, 2015 | 5.094 | 5.141 | 5.041 | 5.141 | 134,353 | +0.11(+2.27%) |
Jun 29, 2015 | 5.075 | 5.079 | 4.884 | 5.027 | 67,007 | -0.11(-2.22%) |
Jun 26, 2015 | 5.127 | 5.175 | 5.127 | 5.141 | 73,137 | +0.01(+0.28%) |
Jun 25, 2015 | 5.103 | 5.151 | 5.103 | 5.127 | 43,537 | -0.00(-0.09%) |
Jun 24, 2015 | 5.122 | 5.146 | 5.122 | 5.132 | 61,905 | -0.01(-0.28%) |
Jun 23, 2015 | 5.122 | 5.146 | 5.113 | 5.146 | 72,797 | +0.06(+1.22%) |
Jun 22, 2015 | 5.070 | 5.098 | 5.032 | 5.084 | 45,327 | +0.06(+1.14%) |
Jun 19, 2015 | 5.008 | 5.046 | 5.008 | 5.027 | 71,836 | +0.01(+0.19%) |
Jun 18, 2015 | 4.983 | 5.018 | 4.983 | 5.017 | 152,695 | +0.01(+0.29%) |
Jun 17, 2015 | 4.979 | 5.008 | 4.917 | 5.003 | 107,974 | -0.01(-0.19%) |
Jun 16, 2015 | 4.955 | 5.036 | 4.951 | 5.013 | 60,130 | -0.00(-0.09%) |
Jun 15, 2015 | 5.017 | 5.027 | 5.003 | 5.017 | 79,719 | +0.00(+0.09%) |
Jun 12, 2015 | 4.998 | 5.013 | 4.994 | 5.013 | 159,092 | -0.00(-0.09%) |
Jun 11, 2015 | 4.979 | 5.027 | 4.979 | 5.017 | 73,286 | +0.03(+0.57%) |
Jun 10, 2015 | 4.946 | 5.003 | 4.927 | 4.989 | 169,380 | +0.08(+1.65%) |
Jun 09, 2015 | 4.879 | 4.917 | 4.879 | 4.908 | 88,538 | -0.01(-0.19%) |
Jun 08, 2015 | 4.884 | 4.932 | 4.884 | 4.917 | 115,630 | -0.00(-0.10%) |
Jun 05, 2015 | 4.903 | 4.932 | 4.903 | 4.922 | 75,830 | -0.02(-0.39%) |
Jun 04, 2015 | 4.941 | 4.951 | 4.932 | 4.941 | 32,769 | -0.00(-0.10%) |
Jun 03, 2015 | 4.917 | 4.955 | 4.917 | 4.946 | 67,943 | +0.01(+0.19%) |
Jun 02, 2015 | 4.932 | 4.941 | 4.922 | 4.936 | 95,890 | +0.01(+0.19%) |
Jun 01, 2015 | 4.941 | 4.951 | 4.913 | 4.927 | 63,017 | +0.04(+0.78%) |
May 29, 2015 | 4.903 | 4.908 | 4.889 | 4.889 | 57,601 | -0.06(-1.25%) |
May 28, 2015 | 4.946 | 4.960 | 4.922 | 4.951 | 36,418 | -0.01(-0.29%) |
May 27, 2015 | 4.951 | 4.974 | 4.951 | 4.965 | 77,452 | +0.01(+0.19%) |
May 26, 2015 | 4.927 | 4.974 | 4.927 | 4.955 | 93,547 | -0.04(-0.76%) |
May 22, 2015 | 4.979 | 4.994 | 4.994 | 4.994 | 74,923 | -0.03(-0.57%) |
May 21, 2015 | 5.022 | 5.036 | 5.013 | 5.022 | 84,107 | +0.02(+0.34%) |
May 20, 2015 | 4.984 | 5.022 | 4.984 | 5.005 | 54,851 | +0.00(+0.04%) |
May 19, 2015 | 4.994 | 5.008 | 4.994 | 5.004 | 220,668 | +0.01(+0.10%) |
May 18, 2015 | 4.979 | 5.013 | 4.979 | 4.998 | 175,036 | +0.04(+0.87%) |
May 15, 2015 | 4.951 | 4.957 | 4.946 | 4.955 | 75,131 | -0.01(-0.29%) |
May 14, 2015 | 4.913 | 4.976 | 4.913 | 4.970 | 104,543 | +0.02(+0.48%) |
May 13, 2015 | 4.936 | 4.951 | 4.936 | 4.946 | 89,994 | +0.05(+0.97%) |
May 12, 2015 | 4.889 | 4.908 | 4.884 | 4.898 | 172,717 | +0.01(+0.19%) |
May 11, 2015 | 4.874 | 4.898 | 4.874 | 4.889 | 68,296 | -0.02(-0.39%) |
May 08, 2015 | 4.884 | 4.913 | 4.874 | 4.908 | 49,502 | +0.09(+1.88%) |
May 07, 2015 | 4.841 | 4.841 | 4.804 | 4.817 | 66,512 | +0.00(+0.00%) |
May 06, 2015 | 4.823 | 4.841 | 4.812 | 4.817 | 47,602 | -0.00(-0.00%) |
May 05, 2015 | 4.827 | 4.846 | 4.817 | 4.817 | 19,060 | -0.05(-1.08%) |
May 04, 2015 | 4.901 | 4.917 | 4.860 | 4.870 | 27,646 | -0.02(-0.39%) |
May 01, 2015 | 4.851 | 4.889 | 4.789 | 4.889 | 124,898 | +0.02(+0.39%) |
Apr 30, 2015 | 4.884 | 4.894 | 4.870 | 4.870 | 129,524 | -0.05(-1.06%) |
Apr 29, 2015 | 4.927 | 4.941 | 4.908 | 4.922 | 59,909 | -0.00(-0.10%) |
Apr 28, 2015 | 4.958 | 4.972 | 4.908 | 4.927 | 94,400 | -0.00(-0.10%) |
Apr 27, 2015 | 4.974 | 4.974 | 4.932 | 4.932 | 53,676 | -0.00(-0.07%) |
Apr 24, 2015 | 4.922 | 4.941 | 4.922 | 4.935 | 88,693 | -0.00(-0.03%) |
Apr 23, 2015 | 4.927 | 4.951 | 4.927 | 4.936 | 39,367 | -0.02(-0.38%) |
Apr 22, 2015 | 4.955 | 4.960 | 4.936 | 4.955 | 132,816 | +0.01(+0.29%) |
Apr 21, 2015 | 4.932 | 4.941 | 4.922 | 4.941 | 88,781 | +0.03(+0.71%) |
Apr 20, 2015 | 4.903 | 4.917 | 4.894 | 4.906 | 71,885 | +0.01(+0.16%) |
Apr 17, 2015 | 4.908 | 4.916 | 4.889 | 4.898 | 99,718 | -0.03(-0.58%) |
Apr 16, 2015 | 4.917 | 4.932 | 4.917 | 4.927 | 38,146 | +0.00(+0.00%) |
Apr 15, 2015 | 4.922 | 4.932 | 4.917 | 4.927 | 39,382 | +0.04(+0.78%) |
Apr 14, 2015 | 4.879 | 4.893 | 4.879 | 4.889 | 92,926 | +0.03(+0.59%) |
Apr 13, 2015 | 4.841 | 4.874 | 4.841 | 4.860 | 110,814 | -0.03(-0.58%) |
Apr 10, 2015 | 4.884 | 4.898 | 4.870 | 4.889 | 103,877 | +0.01(+0.20%) |
Apr 09, 2015 | 4.879 | 4.879 | 4.866 | 4.879 | 61,273 | +0.02(+0.49%) |
Apr 08, 2015 | 4.860 | 4.884 | 4.846 | 4.855 | 97,701 | +0.02(+0.39%) |
Apr 07, 2015 | 4.836 | 4.851 | 4.808 | 4.836 | 99,355 | +0.03(+0.69%) |
Apr 06, 2015 | 4.798 | 4.832 | 4.793 | 4.803 | 105,829 | +0.04(+0.80%) |
Apr 02, 2015 | 4.760 | 4.765 | 4.765 | 4.765 | 47,011 | +0.03(+0.70%) |
Apr 01, 2015 | 4.703 | 4.750 | 4.703 | 4.731 | 57,091 | -0.00(-0.10%) |
Mar 31, 2015 | 4.717 | 4.736 | 4.670 | 4.736 | 71,908 | -0.05(-1.00%) |
Mar 30, 2015 | 4.812 | 4.822 | 4.774 | 4.784 | 118,044 | -0.00(-0.10%) |
Mar 27, 2015 | 4.793 | 4.817 | 4.779 | 4.789 | 88,043 | -0.00(-0.10%) |
Mar 26, 2015 | 4.798 | 4.805 | 4.787 | 4.793 | 41,445 | -0.03(-0.69%) |
Mar 25, 2015 | 4.841 | 4.841 | 4.817 | 4.827 | 134,447 | -0.00(-0.10%) |
Mar 24, 2015 | 4.841 | 4.848 | 4.817 | 4.832 | 112,423 | -0.01(-0.20%) |
Mar 23, 2015 | 4.822 | 4.846 | 4.817 | 4.841 | 215,799 | +0.04(+0.79%) |
Mar 20, 2015 | 4.793 | 4.817 | 4.746 | 4.803 | 109,229 | +0.01(+0.30%) |
Mar 19, 2015 | 4.760 | 4.808 | 4.729 | 4.789 | 53,044 | +0.00(+0.00%) |
Mar 18, 2015 | 4.736 | 4.803 | 4.731 | 4.789 | 111,007 | +0.05(+1.11%) |
Mar 17, 2015 | 4.765 | 4.782 | 4.727 | 4.736 | 313,772 | -0.02(-0.50%) |
Mar 16, 2015 | 4.670 | 4.779 | 4.670 | 4.760 | 301,076 | +0.11(+2.46%) |
Mar 13, 2015 | 4.650 | 4.655 | 4.627 | 4.646 | 36,656 | -0.00(-0.10%) |
Mar 12, 2015 | 4.622 | 4.665 | 4.622 | 4.650 | 89,784 | +0.06(+1.40%) |
Mar 11, 2015 | 4.560 | 4.599 | 4.555 | 4.586 | 30,697 | +0.03(+0.69%) |
Mar 10, 2015 | 4.550 | 4.569 | 4.541 | 4.555 | 95,455 | -0.04(-0.83%) |
Mar 09, 2015 | 4.608 | 4.631 | 4.579 | 4.593 | 110,293 | -0.04(-0.82%) |
Mar 06, 2015 | 4.631 | 4.641 | 4.603 | 4.631 | 87,008 | +0.01(+0.31%) |
Mar 05, 2015 | 4.622 | 4.622 | 4.608 | 4.617 | 107,082 | +0.01(+0.31%) |
Mar 04, 2015 | 4.603 | 4.622 | 4.598 | 4.603 | 130,048 | -0.02(-0.41%) |
Mar 03, 2015 | 4.631 | 4.646 | 4.603 | 4.622 | 76,481 | -0.03(-0.72%) |
Mar 02, 2015 | 4.603 | 4.655 | 4.598 | 4.655 | 136,565 | +0.04(+0.83%) |
Feb 27, 2015 | 4.598 | 4.617 | 4.579 | 4.617 | 117,836 | +0.02(+0.36%) |
Feb 26, 2015 | 4.589 | 4.617 | 4.589 | 4.600 | 133,666 | +0.03(+0.57%) |
Feb 25, 2015 | 4.574 | 4.589 | 4.565 | 4.574 | 83,564 | -0.01(-0.21%) |
Feb 24, 2015 | 4.574 | 4.589 | 4.541 | 4.584 | 149,722 | +0.02(+0.42%) |
Feb 23, 2015 | 4.574 | 4.574 | 4.550 | 4.565 | 68,747 | -0.02(-0.49%) |
Feb 20, 2015 | 4.569 | 4.589 | 4.565 | 4.587 | 50,891 | +0.03(+0.59%) |
Feb 19, 2015 | 4.531 | 4.565 | 4.531 | 4.560 | 83,111 | +0.03(+0.63%) |
Feb 18, 2015 | 4.531 | 4.536 | 4.498 | 4.531 | 90,567 | +0.04(+0.85%) |
Feb 17, 2015 | 4.450 | 4.498 | 4.446 | 4.493 | 189,631 | +0.05(+1.07%) |
Feb 13, 2015 | 4.436 | 4.446 | 4.446 | 4.446 | 81,010 | +0.05(+1.19%) |
Feb 12, 2015 | 4.388 | 4.393 | 4.365 | 4.393 | 49,202 | +0.02(+0.55%) |
Feb 11, 2015 | 4.322 | 4.379 | 4.245 | 4.369 | 53,286 | -0.02(-0.54%) |
Feb 10, 2015 | 4.388 | 4.393 | 4.374 | 4.393 | 51,831 | +0.03(+0.66%) |
Feb 09, 2015 | 4.360 | 4.374 | 4.360 | 4.365 | 34,095 | -0.04(-0.97%) |
Feb 06, 2015 | 4.374 | 4.407 | 4.374 | 4.407 | 43,233 | -0.00(-0.11%) |
Feb 05, 2015 | 4.403 | 4.413 | 4.388 | 4.412 | 49,388 | +0.02(+0.53%) |
Feb 04, 2015 | 4.393 | 4.407 | 4.383 | 4.389 | 135,337 | -0.01(-0.21%) |
Feb 03, 2015 | 4.326 | 4.403 | 4.326 | 4.398 | 117,357 | -0.01(-0.32%) |
Feb 02, 2015 | 4.350 | 4.412 | 4.350 | 4.412 | 92,851 | +0.09(+1.98%) |
Jan 30, 2015 | 4.355 | 4.384 | 4.307 | 4.326 | 85,921 | -0.07(-1.52%) |
Jan 29, 2015 | 4.360 | 4.393 | 4.360 | 4.393 | 113,739 | +0.03(+0.66%) |
Jan 28, 2015 | 4.350 | 4.374 | 4.322 | 4.365 | 150,779 | +0.06(+1.33%) |
Jan 27, 2015 | 4.331 | 4.336 | 4.298 | 4.307 | 69,868 | +0.00(+0.00%) |
Jan 26, 2015 | 4.284 | 4.326 | 4.284 | 4.307 | 68,789 | +0.03(+0.78%) |
Jan 23, 2015 | 4.312 | 4.312 | 4.274 | 4.274 | 39,984 | -0.03(-0.66%) |
Jan 22, 2015 | 4.298 | 4.312 | 4.283 | 4.303 | 88,918 | +0.01(+0.22%) |
Jan 21, 2015 | 4.307 | 4.307 | 4.279 | 4.293 | 37,579 | -0.01(-0.22%) |
Jan 20, 2015 | 4.298 | 4.307 | 4.265 | 4.303 | 88,695 | -0.01(-0.22%) |
Jan 16, 2015 | 4.274 | 4.312 | 4.274 | 4.312 | 115,047 | +0.03(+0.78%) |
Jan 15, 2015 | 4.288 | 4.303 | 4.265 | 4.279 | 35,701 | +0.07(+1.58%) |
Jan 14, 2015 | 4.245 | 4.245 | 4.207 | 4.212 | 42,169 | -0.06(-1.45%) |
Jan 13, 2015 | 4.279 | 4.303 | 4.260 | 4.274 | 37,600 | +0.03(+0.79%) |
Jan 12, 2015 | 4.208 | 4.245 | 4.193 | 4.241 | 56,883 | +0.00(+0.11%) |
Jan 09, 2015 | 4.241 | 4.241 | 4.217 | 4.236 | 152,956 | -0.02(-0.45%) |
Jan 08, 2015 | 4.236 | 4.265 | 4.203 | 4.255 | 233,525 | +0.03(+0.68%) |
Jan 07, 2015 | 4.198 | 4.241 | 4.198 | 4.226 | 133,282 | +0.05(+1.16%) |
Jan 06, 2015 | 4.184 | 4.203 | 4.169 | 4.178 | 172,893 | -0.01(-0.14%) |
Jan 05, 2015 | 4.222 | 4.255 | 4.174 | 4.184 | 176,251 | -0.07(-1.68%) |
Jan 02, 2015 | 4.269 | 4.278 | 4.250 | 4.255 | 43,059 | -0.02(-0.45%) |
Dec 31, 2014 | 4.231 | 4.274 | 4.274 | 4.274 | 111,861 | +0.03(+0.79%) |
Dec 30, 2014 | 4.241 | 4.245 | 4.226 | 4.241 | 132,533 | -0.02(-0.56%) |
Dec 29, 2014 | 4.265 | 4.293 | 4.241 | 4.265 | 246,588 | -0.02(-0.44%) |
Dec 26, 2014 | 4.260 | 4.288 | 4.260 | 4.284 | 76,844 | +0.03(+0.67%) |
Dec 24, 2014 | 4.260 | 4.255 | 4.255 | 4.255 | 159,921 | +0.00(+0.00%) |
Dec 23, 2014 | 4.274 | 4.303 | 4.241 | 4.255 | 131,826 | -0.00(-0.08%) |
Dec 22, 2014 | 4.269 | 4.294 | 4.241 | 4.258 | 65,280 | -0.03(-0.59%) |
Dec 19, 2014 | 4.293 | 4.298 | 4.269 | 4.284 | 190,837 | -0.00(-0.11%) |
Dec 18, 2014 | 4.288 | 4.293 | 4.236 | 4.288 | 158,498 | +0.04(+0.93%) |
Dec 17, 2014 | 4.193 | 4.249 | 4.174 | 4.249 | 96,599 | +0.05(+1.23%) |
Dec 16, 2014 | 4.183 | 4.201 | 4.169 | 4.197 | 168,093 | +0.01(+0.24%) |
Dec 15, 2014 | 4.183 | 4.197 | 4.169 | 4.188 | 175,873 | -0.02(-0.42%) |
Dec 12, 2014 | 4.193 | 4.207 | 4.179 | 4.205 | 75,958 | -0.01(-0.15%) |
Dec 11, 2014 | 4.263 | 4.263 | 4.207 | 4.211 | 1,427,900 | -0.04(-0.88%) |
Dec 10, 2014 | 4.249 | 4.268 | 4.244 | 4.249 | 120,799 | -0.01(-0.22%) |
Dec 09, 2014 | 4.230 | 4.273 | 4.226 | 4.258 | 79,630 | -0.02(-0.44%) |
Dec 08, 2014 | 4.273 | 4.282 | 4.273 | 4.277 | 143,250 | -0.02(-0.55%) |
Dec 05, 2014 | 4.291 | 4.319 | 4.291 | 4.301 | 127,131 | +0.00(+0.11%) |
Dec 04, 2014 | 4.310 | 4.310 | 4.282 | 4.296 | 82,107 | -0.02(-0.54%) |
Dec 03, 2014 | 4.301 | 4.334 | 4.291 | 4.319 | 67,602 | +0.01(+0.14%) |
Dec 02, 2014 | 4.291 | 4.324 | 4.291 | 4.313 | 43,360 | +0.04(+0.95%) |
Dec 01, 2014 | 4.277 | 4.291 | 4.264 | 4.273 | 67,044 | +0.02(+0.44%) |
Nov 28, 2014 | 4.273 | 4.287 | 4.254 | 4.254 | 99,163 | -0.02(-0.55%) |
Nov 26, 2014 | 4.277 | 4.277 | 4.277 | 4.277 | 28,753 | -0.00(-0.05%) |
Nov 25, 2014 | 4.279 | 4.283 | 4.258 | 4.279 | 37,196 | -0.01(-0.17%) |
Nov 24, 2014 | 4.301 | 4.301 | 4.287 | 4.287 | 31,739 | -0.02(-0.44%) |
Nov 21, 2014 | 4.310 | 4.310 | 4.282 | 4.305 | 113,991 | +0.04(+0.99%) |
Nov 20, 2014 | 4.230 | 4.263 | 4.230 | 4.263 | 74,207 | +0.00(+0.00%) |
Nov 19, 2014 | 4.263 | 4.287 | 4.254 | 4.263 | 144,402 | -0.02(-0.44%) |
Nov 18, 2014 | 4.268 | 4.324 | 4.268 | 4.282 | 258,200 | +0.02(+0.44%) |
Nov 17, 2014 | 4.277 | 4.277 | 4.235 | 4.263 | 209,826 | -0.08(-1.76%) |
Nov 14, 2014 | 4.310 | 4.348 | 4.310 | 4.339 | 118,963 | +0.01(+0.24%) |
Nov 13, 2014 | 4.334 | 4.343 | 4.296 | 4.329 | 106,224 | +0.03(+0.66%) |
Nov 12, 2014 | 4.343 | 4.352 | 4.249 | 4.301 | 474,664 | -0.06(-1.40%) |
Nov 11, 2014 | 4.395 | 4.395 | 4.357 | 4.362 | 78,405 | +0.00(+0.11%) |
Nov 10, 2014 | 4.343 | 4.357 | 4.319 | 4.357 | 113,278 | +0.01(+0.32%) |
Nov 07, 2014 | 4.310 | 4.343 | 4.301 | 4.343 | 84,927 | +0.00(+0.00%) |
Nov 06, 2014 | 4.334 | 4.343 | 4.305 | 4.343 | 234,641 | -0.02(-0.54%) |
Nov 05, 2014 | 4.366 | 4.380 | 4.348 | 4.366 | 84,497 | -0.00(-0.00%) |
Nov 04, 2014 | 4.432 | 4.432 | 4.263 | 4.366 | 183,626 | -0.13(-2.82%) |