Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 5.294 | 5.309 | 5.289 | 5.309 | 270,391 | +0.01(+0.19%) |
Nov 26, 2014 | 5.294 | 5.299 | 5.299 | 5.299 | 670,234 | +0.01(+0.09%) |
Nov 25, 2014 | 5.284 | 5.298 | 5.269 | 5.294 | 491,572 | +0.02(+0.33%) |
Nov 24, 2014 | 5.271 | 5.276 | 5.256 | 5.276 | 741,255 | +0.01(+0.19%) |
Nov 21, 2014 | 5.271 | 5.276 | 5.251 | 5.266 | 710,023 | +0.00(+0.00%) |
Nov 20, 2014 | 5.261 | 5.271 | 5.241 | 5.266 | 538,912 | +0.00(+0.09%) |
Nov 19, 2014 | 5.241 | 5.271 | 5.231 | 5.261 | 551,716 | +0.00(+0.09%) |
Nov 18, 2014 | 5.256 | 5.261 | 5.241 | 5.256 | 716,432 | -0.00(-0.09%) |
Nov 17, 2014 | 5.231 | 5.261 | 5.216 | 5.261 | 558,409 | +0.02(+0.48%) |
Nov 14, 2014 | 5.231 | 5.256 | 5.211 | 5.236 | 791,197 | +0.01(+0.19%) |
Nov 13, 2014 | 5.231 | 5.236 | 5.211 | 5.226 | 532,718 | +0.00(+0.10%) |
Nov 12, 2014 | 5.251 | 5.276 | 5.216 | 5.221 | 812,822 | -0.04(-0.76%) |
Nov 11, 2014 | 5.251 | 5.261 | 5.236 | 5.261 | 592,618 | +0.00(+0.09%) |
Nov 10, 2014 | 5.251 | 5.256 | 5.241 | 5.256 | 881,218 | +0.01(+0.19%) |
Nov 07, 2014 | 5.201 | 5.246 | 5.201 | 5.246 | 692,491 | +0.04(+0.77%) |
Nov 06, 2014 | 5.246 | 5.246 | 5.191 | 5.206 | 732,378 | -0.04(-0.76%) |
Nov 05, 2014 | 5.211 | 5.246 | 5.211 | 5.246 | 660,073 | +0.04(+0.77%) |
Nov 04, 2014 | 5.236 | 5.241 | 5.186 | 5.206 | 662,696 | -0.03(-0.57%) |
Nov 03, 2014 | 5.216 | 5.246 | 5.211 | 5.236 | 1,448,081 | +0.01(+0.29%) |
Oct 31, 2014 | 5.236 | 5.236 | 5.216 | 5.221 | 494,569 | -0.01(-0.29%) |
Oct 30, 2014 | 5.201 | 5.241 | 5.201 | 5.236 | 782,795 | +0.02(+0.38%) |
Oct 29, 2014 | 5.206 | 5.231 | 5.181 | 5.216 | 658,124 | +0.03(+0.53%) |
Oct 28, 2014 | 5.184 | 5.204 | 5.184 | 5.189 | 836,185 | +0.00(+0.00%) |
Oct 27, 2014 | 5.189 | 5.199 | 5.174 | 5.189 | 671,049 | -0.00(-0.10%) |
Oct 24, 2014 | 5.154 | 5.204 | 5.154 | 5.194 | 795,167 | +0.03(+0.67%) |
Oct 23, 2014 | 5.189 | 5.194 | 5.154 | 5.159 | 596,719 | -0.02(-0.38%) |
Oct 22, 2014 | 5.134 | 5.199 | 5.129 | 5.179 | 948,938 | +0.03(+0.58%) |
Oct 21, 2014 | 5.114 | 5.179 | 5.105 | 5.149 | 869,535 | +0.02(+0.48%) |
Oct 20, 2014 | 5.070 | 5.124 | 5.069 | 5.124 | 690,640 | +0.06(+1.27%) |
Oct 17, 2014 | 5.030 | 5.080 | 5.025 | 5.060 | 726,527 | +0.02(+0.49%) |
Oct 16, 2014 | 4.951 | 5.035 | 4.946 | 5.035 | 815,113 | +0.02(+0.40%) |
Oct 15, 2014 | 4.981 | 5.015 | 4.921 | 5.015 | 2,046,702 | +0.03(+0.60%) |
Oct 14, 2014 | 5.005 | 5.005 | 4.976 | 4.986 | 702,896 | +0.01(+0.20%) |
Oct 13, 2014 | 4.986 | 5.035 | 4.976 | 4.976 | 831,982 | -0.03(-0.59%) |
Oct 10, 2014 | 5.055 | 5.055 | 4.996 | 5.005 | 809,178 | -0.01(-0.30%) |
Oct 09, 2014 | 5.035 | 5.060 | 5.005 | 5.020 | 553,134 | -0.03(-0.59%) |
Oct 08, 2014 | 5.030 | 5.050 | 5.015 | 5.050 | 475,218 | +0.03(+0.59%) |
Oct 07, 2014 | 5.020 | 5.040 | 5.005 | 5.020 | 438,119 | +0.00(+0.00%) |
Oct 06, 2014 | 5.005 | 5.040 | 4.996 | 5.020 | 443,767 | +0.01(+0.30%) |
Oct 03, 2014 | 4.986 | 5.020 | 4.976 | 5.005 | 519,762 | +0.02(+0.50%) |
Oct 02, 2014 | 5.005 | 5.030 | 4.971 | 4.981 | 574,648 | -0.02(-0.50%) |
Oct 01, 2014 | 5.015 | 5.040 | 4.981 | 5.005 | 356,517 | -0.00(-0.10%) |
Sep 30, 2014 | 5.040 | 5.070 | 5.010 | 5.010 | 725,954 | -0.03(-0.59%) |
Sep 29, 2014 | 5.005 | 5.050 | 5.005 | 5.040 | 574,699 | +0.01(+0.20%) |
Sep 26, 2014 | 4.996 | 5.040 | 4.988 | 5.030 | 444,128 | +0.02(+0.35%) |
Sep 25, 2014 | 5.003 | 5.028 | 4.993 | 5.013 | 642,101 | -0.00(-0.10%) |
Sep 24, 2014 | 4.998 | 5.028 | 4.990 | 5.018 | 501,643 | +0.01(+0.30%) |
Sep 23, 2014 | 4.998 | 5.023 | 4.993 | 5.003 | 680,926 | +0.00(+0.10%) |
Sep 22, 2014 | 5.008 | 5.028 | 4.998 | 4.998 | 438,099 | -0.02(-0.49%) |
Sep 19, 2014 | 5.023 | 5.047 | 5.023 | 5.023 | 469,975 | +0.00(+0.00%) |
Sep 18, 2014 | 5.037 | 5.052 | 4.998 | 5.023 | 636,387 | -0.02(-0.39%) |
Sep 17, 2014 | 5.057 | 5.067 | 5.013 | 5.042 | 642,743 | +0.01(+0.20%) |
Sep 16, 2014 | 5.008 | 5.047 | 4.993 | 5.033 | 532,845 | +0.02(+0.49%) |
Sep 15, 2014 | 5.037 | 5.052 | 5.003 | 5.008 | 782,089 | -0.05(-0.97%) |
Sep 12, 2014 | 5.062 | 5.062 | 5.018 | 5.057 | 517,446 | -0.01(-0.19%) |
Sep 11, 2014 | 5.018 | 5.072 | 5.018 | 5.067 | 599,855 | +0.03(+0.68%) |
Sep 10, 2014 | 5.037 | 5.047 | 4.998 | 5.033 | 932,907 | +0.01(+0.29%) |
Sep 09, 2014 | 5.047 | 5.047 | 5.013 | 5.018 | 669,446 | -0.02(-0.49%) |
Sep 08, 2014 | 5.087 | 5.092 | 5.013 | 5.042 | 982,610 | -0.05(-0.97%) |
Sep 05, 2014 | 5.047 | 5.092 | 5.037 | 5.092 | 506,854 | +0.04(+0.88%) |
Sep 04, 2014 | 5.052 | 5.072 | 5.037 | 5.047 | 528,313 | -0.01(-0.29%) |
Sep 03, 2014 | 5.067 | 5.082 | 5.047 | 5.062 | 614,150 | +0.02(+0.39%) |
Sep 02, 2014 | 5.087 | 5.087 | 5.037 | 5.042 | 561,618 | -0.05(-1.06%) |
Aug 29, 2014 | 5.082 | 5.097 | 5.097 | 5.097 | 387,878 | +0.01(+0.19%) |
Aug 28, 2014 | 5.082 | 5.106 | 5.077 | 5.087 | 557,550 | -0.02(-0.39%) |
Aug 27, 2014 | 5.047 | 5.116 | 5.047 | 5.106 | 656,390 | +0.06(+1.12%) |
Aug 26, 2014 | 5.060 | 5.069 | 5.040 | 5.050 | 682,894 | -0.01(-0.19%) |
Aug 25, 2014 | 5.079 | 5.079 | 5.040 | 5.060 | 598,634 | +0.01(+0.19%) |
Aug 22, 2014 | 5.099 | 5.111 | 5.040 | 5.050 | 641,792 | -0.05(-1.05%) |
Aug 21, 2014 | 5.089 | 5.118 | 5.084 | 5.104 | 829,367 | +0.00(+0.10%) |
Aug 20, 2014 | 5.079 | 5.099 | 5.064 | 5.099 | 532,001 | +0.03(+0.58%) |
Aug 19, 2014 | 5.074 | 5.099 | 5.045 | 5.069 | 631,273 | -0.00(-0.10%) |
Aug 18, 2014 | 5.074 | 5.099 | 5.055 | 5.074 | 559,104 | +0.00(+0.10%) |
Aug 15, 2014 | 5.089 | 5.094 | 5.020 | 5.069 | 562,746 | -0.01(-0.19%) |
Aug 14, 2014 | 5.040 | 5.084 | 5.020 | 5.079 | 800,927 | +0.04(+0.78%) |
Aug 13, 2014 | 5.011 | 5.040 | 5.006 | 5.040 | 459,515 | +0.01(+0.29%) |
Aug 12, 2014 | 4.996 | 5.030 | 4.991 | 5.025 | 564,703 | +0.01(+0.20%) |
Aug 11, 2014 | 5.050 | 5.050 | 4.967 | 5.016 | 690,296 | +0.05(+0.99%) |
Aug 08, 2014 | 4.908 | 4.951 | 4.903 | 4.967 | 467,798 | +0.07(+1.50%) |
Aug 07, 2014 | 4.893 | 4.918 | 4.879 | 4.893 | 388,134 | +0.02(+0.40%) |
Aug 06, 2014 | 4.869 | 4.898 | 4.830 | 4.874 | 1,010,939 | -0.01(-0.30%) |
Aug 05, 2014 | 4.898 | 4.918 | 4.874 | 4.888 | 840,809 | -0.03(-0.60%) |
Aug 04, 2014 | 4.913 | 4.927 | 4.869 | 4.918 | 1,247,079 | -0.00(-0.10%) |
Aug 01, 2014 | 4.967 | 4.986 | 4.902 | 4.923 | 1,176,730 | -0.05(-0.98%) |
Jul 31, 2014 | 4.957 | 5.030 | 4.942 | 4.971 | 988,722 | -0.01(-0.29%) |
Jul 30, 2014 | 5.016 | 5.030 | 4.972 | 4.986 | 576,904 | -0.02(-0.49%) |
Jul 29, 2014 | 5.025 | 5.035 | 5.006 | 5.011 | 633,572 | -0.02(-0.34%) |
Jul 28, 2014 | 5.037 | 5.047 | 5.013 | 5.028 | 555,473 | -0.00(-0.10%) |
Jul 25, 2014 | 5.037 | 5.052 | 5.018 | 5.033 | 539,613 | -0.01(-0.29%) |
Jul 24, 2014 | 5.018 | 5.055 | 5.018 | 5.047 | 606,217 | +0.03(+0.58%) |
Jul 23, 2014 | 5.008 | 5.028 | 4.999 | 5.018 | 460,965 | +0.01(+0.29%) |
Jul 22, 2014 | 5.013 | 5.023 | 4.999 | 5.003 | 514,794 | -0.00(-0.10%) |
Jul 21, 2014 | 4.994 | 5.018 | 4.974 | 5.008 | 572,561 | +0.00(+0.10%) |
Jul 18, 2014 | 4.979 | 5.013 | 4.969 | 5.003 | 435,614 | +0.02(+0.49%) |
Jul 17, 2014 | 4.984 | 5.003 | 4.969 | 4.979 | 538,247 | -0.01(-0.20%) |
Jul 16, 2014 | 4.960 | 4.999 | 4.956 | 4.989 | 606,472 | +0.03(+0.59%) |
Jul 15, 2014 | 4.965 | 4.994 | 4.955 | 4.960 | 610,191 | -0.01(-0.29%) |
Jul 14, 2014 | 4.984 | 5.002 | 4.945 | 4.974 | 590,190 | -0.01(-0.29%) |
Jul 11, 2014 | 4.940 | 4.989 | 4.931 | 4.989 | 532,758 | +0.03(+0.69%) |
Jul 10, 2014 | 4.955 | 4.975 | 4.916 | 4.955 | 946,394 | +0.01(+0.30%) |
Jul 09, 2014 | 4.940 | 4.969 | 4.931 | 4.940 | 670,866 | +0.00(+0.00%) |
Jul 08, 2014 | 4.955 | 4.994 | 4.935 | 4.940 | 558,492 | -0.02(-0.49%) |
Jul 07, 2014 | 4.862 | 4.965 | 4.838 | 4.965 | 1,408,908 | +0.08(+1.59%) |
Jul 03, 2014 | 4.974 | 4.887 | 4.887 | 4.887 | 1,716,832 | -0.11(-2.14%) |
Jul 02, 2014 | 5.062 | 5.062 | 4.969 | 4.994 | 1,065,896 | -0.07(-1.34%) |
Jul 01, 2014 | 5.101 | 5.106 | 5.062 | 5.062 | 621,829 | -0.05(-0.95%) |
Jun 30, 2014 | 5.106 | 5.110 | 5.072 | 5.110 | 789,156 | +0.01(+0.19%) |
Jun 27, 2014 | 5.110 | 5.120 | 5.086 | 5.101 | 526,568 | -0.02(-0.38%) |
Jun 26, 2014 | 5.091 | 5.120 | 5.072 | 5.120 | 785,845 | +0.05(+0.91%) |
Jun 25, 2014 | 5.059 | 5.074 | 5.050 | 5.074 | 666,296 | +0.02(+0.38%) |
Jun 24, 2014 | 5.050 | 5.069 | 5.050 | 5.055 | 571,091 | -0.01(-0.29%) |
Jun 23, 2014 | 5.026 | 5.069 | 5.026 | 5.069 | 615,693 | +0.04(+0.77%) |
Jun 20, 2014 | 5.064 | 5.074 | 5.026 | 5.030 | 628,448 | -0.04(-0.76%) |
Jun 19, 2014 | 5.021 | 5.069 | 5.001 | 5.069 | 725,822 | +0.04(+0.87%) |
Jun 18, 2014 | 4.992 | 5.030 | 4.987 | 5.026 | 683,229 | +0.04(+0.78%) |
Jun 17, 2014 | 4.972 | 4.997 | 4.963 | 4.987 | 441,036 | -0.00(-0.10%) |
Jun 16, 2014 | 4.992 | 5.001 | 4.977 | 4.992 | 470,364 | -0.01(-0.29%) |
Jun 13, 2014 | 4.992 | 5.021 | 4.987 | 5.006 | 588,302 | +0.02(+0.39%) |
Jun 12, 2014 | 4.987 | 4.997 | 4.958 | 4.987 | 637,283 | +0.00(+0.10%) |
Jun 11, 2014 | 4.992 | 4.992 | 4.963 | 4.982 | 647,532 | -0.02(-0.39%) |
Jun 10, 2014 | 4.958 | 5.006 | 4.953 | 5.001 | 998,453 | +0.06(+1.17%) |
Jun 06, 2014 | 4.910 | 4.963 | 4.910 | 4.943 | 520,815 | +0.03(+0.59%) |
Jun 05, 2014 | 4.881 | 4.924 | 4.881 | 4.914 | 465,153 | +0.03(+0.59%) |
Jun 04, 2014 | 4.881 | 4.900 | 4.871 | 4.886 | 533,730 | +0.00(+0.00%) |
Jun 03, 2014 | 4.914 | 4.924 | 4.876 | 4.886 | 720,379 | -0.03(-0.59%) |
Jun 02, 2014 | 4.905 | 4.939 | 4.900 | 4.914 | 594,159 | +0.01(+0.20%) |
May 30, 2014 | 4.953 | 4.963 | 4.895 | 4.905 | 1,002,731 | -0.05(-0.98%) |
May 29, 2014 | 4.968 | 4.972 | 4.943 | 4.953 | 578,311 | -0.01(-0.29%) |
May 28, 2014 | 4.968 | 4.968 | 4.948 | 4.968 | 724,098 | +0.03(+0.64%) |
May 27, 2014 | 4.936 | 4.955 | 4.927 | 4.936 | 722,062 | +0.02(+0.39%) |
May 23, 2014 | 4.922 | 4.917 | 4.917 | 4.917 | 606,857 | -0.02(-0.31%) |
May 22, 2014 | 4.893 | 4.936 | 4.893 | 4.932 | 618,240 | +0.04(+0.80%) |
May 21, 2014 | 4.874 | 4.907 | 4.874 | 4.893 | 383,667 | +0.02(+0.39%) |
May 20, 2014 | 4.888 | 4.907 | 4.874 | 4.874 | 740,488 | -0.02(-0.49%) |
May 19, 2014 | 4.888 | 4.912 | 4.874 | 4.898 | 691,423 | -0.01(-0.29%) |
May 16, 2014 | 4.869 | 4.912 | 4.864 | 4.912 | 595,409 | +0.03(+0.69%) |
May 15, 2014 | 4.888 | 4.898 | 4.860 | 4.879 | 707,546 | -0.00(-0.10%) |
May 14, 2014 | 4.874 | 4.917 | 4.869 | 4.883 | 1,343,418 | +0.01(+0.30%) |
May 13, 2014 | 4.835 | 4.869 | 4.833 | 4.869 | 733,764 | +0.02(+0.50%) |
May 12, 2014 | 4.864 | 4.874 | 4.840 | 4.845 | 1,094,625 | +0.01(+0.20%) |
May 09, 2014 | 4.821 | 4.850 | 4.820 | 4.835 | 581,358 | +0.01(+0.20%) |
May 08, 2014 | 4.821 | 4.840 | 4.816 | 4.826 | 419,533 | -0.01(-0.20%) |
May 07, 2014 | 4.787 | 4.845 | 4.787 | 4.835 | 718,777 | +0.04(+0.80%) |
May 06, 2014 | 4.811 | 4.811 | 4.778 | 4.797 | 573,890 | -0.01(-0.30%) |
May 05, 2014 | 4.797 | 4.821 | 4.784 | 4.811 | 654,437 | +0.02(+0.50%) |
May 02, 2014 | 4.783 | 4.792 | 4.759 | 4.787 | 472,090 | -0.01(-0.30%) |
May 01, 2014 | 4.778 | 4.811 | 4.763 | 4.802 | 766,462 | +0.03(+0.60%) |
Apr 30, 2014 | 4.763 | 4.773 | 4.749 | 4.773 | 584,688 | +0.01(+0.20%) |
Apr 29, 2014 | 4.754 | 4.773 | 4.749 | 4.763 | 651,540 | +0.00(+0.10%) |
Apr 28, 2014 | 4.768 | 4.768 | 4.744 | 4.759 | 624,621 | +0.01(+0.25%) |
Apr 25, 2014 | 4.742 | 4.761 | 4.723 | 4.747 | 745,674 | +0.01(+0.30%) |
Apr 24, 2014 | 4.742 | 4.756 | 4.723 | 4.732 | 633,332 | -0.02(-0.40%) |
Apr 23, 2014 | 4.718 | 4.756 | 4.715 | 4.751 | 598,811 | +0.03(+0.71%) |
Apr 22, 2014 | 4.713 | 4.727 | 4.707 | 4.718 | 806,782 | +0.00(+0.10%) |
Apr 21, 2014 | 4.713 | 4.723 | 4.694 | 4.713 | 612,147 | +0.01(+0.20%) |
Apr 17, 2014 | 4.708 | 4.704 | 4.704 | 4.704 | 584,644 | -0.00(-0.10%) |
Apr 16, 2014 | 4.685 | 4.708 | 4.680 | 4.708 | 616,321 | +0.03(+0.61%) |
Apr 15, 2014 | 4.680 | 4.689 | 4.661 | 4.680 | 638,960 | -0.00(-0.10%) |
Apr 14, 2014 | 4.670 | 4.689 | 4.670 | 4.685 | 711,996 | +0.02(+0.41%) |
Apr 11, 2014 | 4.646 | 4.675 | 4.642 | 4.665 | 613,376 | +0.02(+0.41%) |
Apr 10, 2014 | 4.661 | 4.675 | 4.632 | 4.646 | 914,374 | +0.00(+0.00%) |
Apr 09, 2014 | 4.627 | 4.651 | 4.623 | 4.646 | 753,665 | +0.01(+0.31%) |
Apr 08, 2014 | 4.642 | 4.651 | 4.627 | 4.632 | 681,311 | -0.02(-0.51%) |
Apr 07, 2014 | 4.632 | 4.661 | 4.632 | 4.656 | 658,462 | +0.02(+0.51%) |
Apr 04, 2014 | 4.613 | 4.655 | 4.613 | 4.632 | 687,220 | +0.01(+0.21%) |
Apr 03, 2014 | 4.613 | 4.623 | 4.608 | 4.623 | 615,136 | +0.00(+0.10%) |
Apr 02, 2014 | 4.623 | 4.642 | 4.603 | 4.618 | 958,616 | -0.01(-0.21%) |
Apr 01, 2014 | 4.675 | 4.675 | 4.627 | 4.627 | 982,488 | -0.05(-1.02%) |
Mar 31, 2014 | 4.665 | 4.689 | 4.661 | 4.675 | 628,643 | +0.01(+0.20%) |
Mar 28, 2014 | 4.665 | 4.675 | 4.661 | 4.665 | 614,700 | +0.00(+0.00%) |
Mar 27, 2014 | 4.632 | 4.670 | 4.631 | 4.665 | 782,279 | +0.03(+0.67%) |
Mar 26, 2014 | 4.653 | 4.668 | 4.634 | 4.634 | 862,636 | -0.02(-0.41%) |
Mar 25, 2014 | 4.668 | 4.668 | 4.649 | 4.653 | 627,330 | -0.00(-0.10%) |
Mar 24, 2014 | 4.649 | 4.663 | 4.644 | 4.658 | 457,075 | +0.00(+0.00%) |
Mar 21, 2014 | 4.653 | 4.677 | 4.653 | 4.658 | 736,311 | +0.00(+0.10%) |
Mar 20, 2014 | 4.634 | 4.658 | 4.625 | 4.653 | 717,966 | +0.02(+0.41%) |
Mar 19, 2014 | 4.644 | 4.658 | 4.630 | 4.634 | 594,791 | -0.02(-0.41%) |
Mar 18, 2014 | 4.653 | 4.668 | 4.639 | 4.653 | 566,830 | +0.00(+0.10%) |
Mar 17, 2014 | 4.658 | 4.672 | 4.639 | 4.649 | 662,269 | +0.00(+0.00%) |
Mar 14, 2014 | 4.663 | 4.682 | 4.648 | 4.649 | 530,690 | -0.02(-0.41%) |
Mar 13, 2014 | 4.658 | 4.668 | 4.639 | 4.668 | 631,478 | +0.01(+0.20%) |
Mar 12, 2014 | 4.620 | 4.658 | 4.620 | 4.658 | 534,134 | +0.02(+0.41%) |
Mar 11, 2014 | 4.625 | 4.644 | 4.620 | 4.639 | 524,734 | +0.00(+0.10%) |
Mar 10, 2014 | 4.639 | 4.653 | 4.616 | 4.634 | 657,220 | +0.01(+0.20%) |
Mar 07, 2014 | 4.634 | 4.639 | 4.606 | 4.625 | 554,033 | -0.00(-0.10%) |
Mar 06, 2014 | 4.630 | 4.644 | 4.625 | 4.630 | 399,871 | -0.01(-0.31%) |
Mar 05, 2014 | 4.616 | 4.663 | 4.616 | 4.644 | 804,795 | +0.03(+0.62%) |
Mar 04, 2014 | 4.630 | 4.644 | 4.611 | 4.616 | 461,101 | +0.00(+0.00%) |
Mar 03, 2014 | 4.601 | 4.620 | 4.582 | 4.616 | 592,989 | +0.00(+0.10%) |
Feb 28, 2014 | 4.578 | 4.616 | 4.578 | 4.611 | 554,491 | +0.03(+0.72%) |
Feb 27, 2014 | 4.597 | 4.606 | 4.573 | 4.578 | 719,460 | -0.02(-0.51%) |
Feb 26, 2014 | 4.620 | 4.630 | 4.601 | 4.601 | 794,379 | -0.02(-0.46%) |
Feb 25, 2014 | 4.627 | 4.651 | 4.613 | 4.623 | 730,638 | +0.00(+0.10%) |
Feb 24, 2014 | 4.613 | 4.650 | 4.613 | 4.618 | 801,740 | +0.00(+0.00%) |
Feb 21, 2014 | 4.618 | 4.632 | 4.608 | 4.618 | 693,061 | +0.01(+0.20%) |
Feb 20, 2014 | 4.608 | 4.623 | 4.594 | 4.608 | 726,449 | +0.02(+0.41%) |
Feb 19, 2014 | 4.580 | 4.627 | 4.571 | 4.590 | 1,056,049 | +0.01(+0.21%) |
Feb 18, 2014 | 4.566 | 4.590 | 4.552 | 4.580 | 721,446 | +0.03(+0.62%) |
Feb 14, 2014 | 4.561 | 4.552 | 4.552 | 4.552 | 698,695 | +0.00(+0.00%) |
Feb 13, 2014 | 4.547 | 4.573 | 4.543 | 4.552 | 648,352 | +0.00(+0.00%) |
Feb 12, 2014 | 4.538 | 4.566 | 4.538 | 4.552 | 563,408 | +0.00(+0.00%) |
Feb 11, 2014 | 4.528 | 4.566 | 4.528 | 4.552 | 694,663 | +0.02(+0.42%) |
Feb 10, 2014 | 4.491 | 4.547 | 4.489 | 4.533 | 1,020,150 | +0.04(+0.94%) |
Feb 07, 2014 | 4.458 | 4.505 | 4.458 | 4.491 | 1,071,212 | +0.02(+0.53%) |
Feb 06, 2014 | 4.463 | 4.472 | 4.439 | 4.467 | 700,239 | +0.02(+0.42%) |
Feb 05, 2014 | 4.444 | 4.458 | 4.434 | 4.448 | 513,119 | -0.01(-0.21%) |
Feb 04, 2014 | 4.439 | 4.467 | 4.430 | 4.458 | 586,171 | +0.02(+0.53%) |
Feb 03, 2014 | 4.477 | 4.496 | 4.430 | 4.434 | 778,049 | -0.06(-1.36%) |
Jan 31, 2014 | 4.467 | 4.496 | 4.453 | 4.496 | 625,125 | +0.03(+0.63%) |
Jan 30, 2014 | 4.467 | 4.486 | 4.448 | 4.467 | 772,488 | +0.01(+0.21%) |
Jan 29, 2014 | 4.463 | 4.477 | 4.448 | 4.458 | 943,816 | +0.01(+0.16%) |
Jan 28, 2014 | 4.437 | 4.479 | 4.437 | 4.451 | 807,204 | +0.02(+0.53%) |
Jan 27, 2014 | 4.427 | 4.441 | 4.418 | 4.427 | 764,840 | +0.00(+0.11%) |
Jan 24, 2014 | 4.427 | 4.441 | 4.418 | 4.423 | 777,300 | -0.02(-0.53%) |
Jan 23, 2014 | 4.418 | 4.446 | 4.418 | 4.446 | 702,176 | +0.01(+0.21%) |
Jan 22, 2014 | 4.441 | 4.455 | 4.432 | 4.437 | 607,923 | +0.00(+0.11%) |
Jan 21, 2014 | 4.427 | 4.441 | 4.399 | 4.432 | 1,260,067 | +0.03(+0.74%) |
Jan 17, 2014 | 4.409 | 4.399 | 4.399 | 4.399 | 949,690 | -0.00(-0.11%) |
Jan 16, 2014 | 4.418 | 4.441 | 4.399 | 4.404 | 853,546 | -0.01(-0.32%) |
Jan 15, 2014 | 4.418 | 4.441 | 4.399 | 4.418 | 813,713 | +0.00(+0.00%) |
Jan 14, 2014 | 4.413 | 4.441 | 4.409 | 4.418 | 804,359 | -0.01(-0.21%) |
Jan 13, 2014 | 4.441 | 4.470 | 4.423 | 4.427 | 955,662 | -0.04(-0.94%) |
Jan 10, 2014 | 4.418 | 4.470 | 4.413 | 4.470 | 1,065,002 | +0.07(+1.49%) |
Jan 09, 2014 | 4.376 | 4.404 | 4.371 | 4.404 | 834,713 | +0.04(+0.86%) |
Jan 08, 2014 | 4.353 | 4.376 | 4.348 | 4.367 | 747,183 | +0.01(+0.32%) |
Jan 07, 2014 | 4.371 | 4.390 | 4.348 | 4.353 | 1,132,471 | -0.02(-0.43%) |
Jan 06, 2014 | 4.418 | 4.427 | 4.348 | 4.371 | 2,345,555 | -0.06(-1.27%) |
Jan 03, 2014 | 4.395 | 4.441 | 4.395 | 4.427 | 995,461 | +0.03(+0.69%) |
Jan 02, 2014 | 4.404 | 4.409 | 4.395 | 4.397 | 944,781 | -0.01(-0.16%) |
Dec 31, 2013 | 4.413 | 4.404 | 4.404 | 4.404 | 1,217,485 | -0.02(-0.53%) |
Dec 30, 2013 | 4.465 | 4.488 | 4.418 | 4.427 | 1,436,158 | -0.05(-1.04%) |
Dec 27, 2013 | 4.488 | 4.493 | 4.465 | 4.474 | 845,677 | -0.00(-0.05%) |
Dec 26, 2013 | 4.481 | 4.490 | 4.472 | 4.477 | 822,853 | -0.01(-0.31%) |
Dec 24, 2013 | 4.463 | 4.495 | 4.453 | 4.490 | 570,966 | +0.03(+0.73%) |
Dec 23, 2013 | 4.430 | 4.467 | 4.425 | 4.458 | 1,155,720 | +0.03(+0.79%) |
Dec 20, 2013 | 4.430 | 4.449 | 4.418 | 4.423 | 1,364,830 | -0.01(-0.16%) |
Dec 19, 2013 | 4.421 | 4.444 | 4.416 | 4.430 | 839,725 | -0.01(-0.31%) |
Dec 18, 2013 | 4.412 | 4.472 | 4.407 | 4.444 | 1,098,293 | +0.03(+0.74%) |
Dec 17, 2013 | 4.412 | 4.421 | 4.412 | 4.412 | 1,005,802 | -0.00(-0.11%) |
Dec 16, 2013 | 4.421 | 4.444 | 4.412 | 4.416 | 725,529 | -0.00(-0.11%) |
Dec 13, 2013 | 4.416 | 4.430 | 4.412 | 4.421 | 932,059 | +0.01(+0.21%) |
Dec 12, 2013 | 4.421 | 4.430 | 4.412 | 4.412 | 1,026,299 | -0.01(-0.31%) |
Dec 11, 2013 | 4.435 | 4.458 | 4.416 | 4.425 | 987,562 | -0.06(-1.24%) |
Dec 10, 2013 | 4.495 | 4.495 | 4.463 | 4.481 | 1,060,395 | +0.02(+0.52%) |
Dec 09, 2013 | 4.425 | 4.458 | 4.421 | 4.458 | 750,382 | +0.03(+0.73%) |
Dec 06, 2013 | 4.425 | 4.439 | 4.421 | 4.425 | 705,422 | +0.01(+0.21%) |
Dec 05, 2013 | 4.425 | 4.463 | 4.416 | 4.416 | 1,091,706 | -0.01(-0.31%) |
Dec 04, 2013 | 4.453 | 4.463 | 4.416 | 4.430 | 1,326,276 | -0.04(-0.93%) |
Dec 03, 2013 | 4.458 | 4.472 | 4.449 | 4.472 | 982,631 | +0.01(+0.21%) |