Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.719 | 5.755 | 5.658 | 5.711 | 349,170 | -0.03(-0.53%) |
Mar 30, 2015 | 5.688 | 5.749 | 5.665 | 5.742 | 261,139 | +0.08(+1.35%) |
Mar 27, 2015 | 5.620 | 5.711 | 5.620 | 5.665 | 468,362 | +0.05(+0.95%) |
Mar 26, 2015 | 5.665 | 5.749 | 5.604 | 5.612 | 420,688 | -0.05(-0.94%) |
Mar 25, 2015 | 5.795 | 5.856 | 5.661 | 5.665 | 692,514 | -0.14(-2.37%) |
Mar 24, 2015 | 5.833 | 5.833 | 5.742 | 5.803 | 880,796 | -0.02(-0.39%) |
Mar 23, 2015 | 5.810 | 5.909 | 5.795 | 5.825 | 619,039 | +0.02(+0.39%) |
Mar 20, 2015 | 5.726 | 5.871 | 5.650 | 5.803 | 1,140,884 | +0.08(+1.33%) |
Mar 19, 2015 | 5.726 | 5.780 | 5.681 | 5.726 | 505,196 | -0.02(-0.40%) |
Mar 18, 2015 | 5.574 | 5.764 | 5.574 | 5.749 | 523,336 | +0.14(+2.45%) |
Mar 17, 2015 | 5.612 | 5.673 | 5.575 | 5.612 | 316,961 | -0.01(-0.14%) |
Mar 16, 2015 | 5.612 | 5.658 | 5.604 | 5.620 | 362,835 | +0.03(+0.55%) |
Mar 13, 2015 | 5.566 | 5.620 | 5.498 | 5.589 | 373,180 | +0.03(+0.55%) |
Mar 12, 2015 | 5.452 | 5.574 | 5.444 | 5.559 | 458,895 | +0.12(+2.24%) |
Mar 11, 2015 | 5.421 | 5.459 | 5.406 | 5.437 | 408,361 | +0.02(+0.28%) |
Mar 10, 2015 | 5.429 | 5.490 | 5.421 | 5.421 | 577,315 | -0.07(-1.25%) |
Mar 09, 2015 | 5.536 | 5.589 | 5.467 | 5.490 | 639,784 | -0.02(-0.42%) |
Mar 06, 2015 | 5.665 | 5.665 | 5.498 | 5.513 | 583,106 | -0.22(-3.86%) |
Mar 05, 2015 | 5.696 | 5.787 | 5.688 | 5.734 | 286,262 | +0.06(+1.08%) |
Mar 04, 2015 | 5.749 | 5.772 | 5.673 | 5.673 | 280,066 | -0.10(-1.72%) |
Mar 03, 2015 | 5.764 | 5.780 | 5.764 | 5.772 | 309,293 | +0.02(+0.40%) |
Mar 02, 2015 | 5.688 | 5.833 | 5.673 | 5.749 | 359,101 | +0.05(+0.80%) |
Feb 27, 2015 | 5.658 | 5.726 | 5.566 | 5.703 | 378,347 | +0.02(+0.40%) |
Feb 26, 2015 | 5.719 | 5.749 | 5.620 | 5.681 | 329,005 | -0.05(-0.80%) |
Feb 25, 2015 | 5.703 | 5.780 | 5.696 | 5.726 | 321,625 | +0.01(+0.13%) |
Feb 24, 2015 | 5.764 | 5.772 | 5.642 | 5.719 | 509,208 | -0.06(-1.06%) |
Feb 23, 2015 | 5.703 | 5.787 | 5.673 | 5.780 | 555,198 | +0.05(+0.80%) |
Feb 20, 2015 | 5.673 | 5.749 | 5.650 | 5.734 | 506,280 | +0.04(+0.67%) |
Feb 19, 2015 | 5.787 | 5.810 | 5.642 | 5.696 | 634,532 | -0.11(-1.97%) |
Feb 18, 2015 | 5.734 | 5.833 | 5.673 | 5.810 | 452,632 | +0.08(+1.46%) |
Feb 17, 2015 | 5.787 | 5.871 | 5.703 | 5.726 | 394,406 | -0.08(-1.31%) |
Feb 13, 2015 | 5.787 | 5.803 | 5.803 | 5.803 | 428,596 | +0.00(+0.00%) |
Feb 12, 2015 | 5.825 | 5.833 | 5.757 | 5.803 | 360,646 | +0.03(+0.53%) |
Feb 11, 2015 | 5.787 | 5.856 | 5.711 | 5.772 | 327,035 | -0.02(-0.39%) |
Feb 10, 2015 | 5.917 | 5.932 | 5.787 | 5.795 | 561,887 | -0.11(-1.94%) |
Feb 09, 2015 | 5.902 | 5.993 | 5.894 | 5.909 | 589,953 | +0.01(+0.13%) |
Feb 06, 2015 | 6.108 | 6.298 | 5.886 | 5.902 | 806,348 | -0.22(-3.61%) |
Feb 05, 2015 | 6.047 | 6.153 | 6.024 | 6.123 | 438,954 | +0.07(+1.13%) |
Feb 04, 2015 | 6.032 | 6.062 | 5.994 | 6.055 | 406,306 | +0.02(+0.25%) |
Feb 03, 2015 | 6.017 | 6.077 | 5.971 | 6.039 | 456,858 | +0.03(+0.50%) |
Feb 02, 2015 | 6.055 | 6.055 | 5.873 | 6.009 | 655,049 | -0.02(-0.38%) |
Jan 30, 2015 | 6.221 | 6.252 | 6.017 | 6.032 | 1,194,365 | -0.21(-3.40%) |
Jan 29, 2015 | 6.214 | 6.244 | 6.100 | 6.244 | 718,286 | +0.04(+0.61%) |
Jan 28, 2015 | 6.206 | 6.335 | 6.176 | 6.206 | 904,141 | +0.04(+0.61%) |
Jan 27, 2015 | 6.032 | 6.183 | 6.032 | 6.168 | 832,944 | +0.08(+1.37%) |
Jan 26, 2015 | 6.024 | 6.085 | 5.979 | 6.085 | 391,860 | +0.05(+0.88%) |
Jan 23, 2015 | 6.032 | 6.085 | 5.979 | 6.032 | 564,983 | +0.00(+0.00%) |
Jan 22, 2015 | 5.941 | 6.062 | 5.933 | 6.032 | 774,770 | +0.14(+2.31%) |
Jan 21, 2015 | 5.865 | 5.941 | 5.835 | 5.895 | 487,444 | +0.01(+0.13%) |
Jan 20, 2015 | 5.971 | 6.017 | 5.873 | 5.888 | 437,185 | -0.05(-0.89%) |
Jan 16, 2015 | 5.827 | 6.002 | 5.827 | 5.941 | 711,320 | +0.08(+1.42%) |
Jan 15, 2015 | 5.880 | 5.918 | 5.805 | 5.858 | 702,626 | +0.01(+0.13%) |
Jan 14, 2015 | 5.759 | 5.903 | 5.759 | 5.850 | 779,406 | +0.04(+0.65%) |
Jan 13, 2015 | 5.858 | 5.911 | 5.774 | 5.812 | 509,682 | +0.00(+0.00%) |
Jan 12, 2015 | 5.789 | 5.865 | 5.789 | 5.812 | 654,897 | +0.02(+0.39%) |
Jan 09, 2015 | 5.820 | 5.858 | 5.767 | 5.789 | 490,009 | -0.04(-0.65%) |
Jan 08, 2015 | 5.911 | 6.032 | 5.782 | 5.827 | 1,134,739 | -0.05(-0.90%) |
Jan 07, 2015 | 5.888 | 6.024 | 5.805 | 5.880 | 2,688,996 | +0.09(+1.57%) |
Jan 06, 2015 | 5.721 | 5.820 | 5.683 | 5.789 | 505,258 | +0.08(+1.46%) |
Jan 05, 2015 | 5.554 | 5.744 | 5.544 | 5.706 | 382,904 | +0.14(+2.45%) |
Jan 02, 2015 | 5.607 | 5.668 | 5.547 | 5.570 | 536,881 | +0.01(+0.14%) |
Dec 31, 2014 | 5.600 | 5.562 | 5.562 | 5.562 | 519,154 | -0.03(-0.54%) |
Dec 30, 2014 | 5.524 | 5.623 | 5.524 | 5.592 | 238,233 | +0.06(+1.10%) |
Dec 29, 2014 | 5.464 | 5.543 | 5.464 | 5.532 | 208,014 | +0.08(+1.53%) |
Dec 26, 2014 | 5.418 | 5.471 | 5.418 | 5.448 | 168,899 | +0.05(+0.98%) |
Dec 24, 2014 | 5.418 | 5.395 | 5.395 | 5.395 | 148,725 | -0.04(-0.70%) |
Dec 23, 2014 | 5.380 | 5.433 | 5.304 | 5.433 | 541,991 | +0.09(+1.70%) |
Dec 22, 2014 | 5.213 | 5.350 | 5.213 | 5.342 | 288,818 | +0.13(+2.47%) |
Dec 19, 2014 | 5.168 | 5.251 | 5.168 | 5.213 | 1,688,533 | +0.03(+0.58%) |
Dec 18, 2014 | 5.229 | 5.259 | 5.176 | 5.183 | 368,875 | -0.02(-0.29%) |
Dec 17, 2014 | 5.115 | 5.259 | 5.107 | 5.198 | 535,092 | +0.09(+1.78%) |
Dec 16, 2014 | 5.085 | 5.191 | 5.077 | 5.107 | 553,383 | +0.03(+0.60%) |
Dec 15, 2014 | 5.229 | 5.229 | 5.077 | 5.077 | 428,364 | -0.11(-2.19%) |
Dec 12, 2014 | 5.191 | 5.267 | 5.191 | 5.191 | 362,481 | -0.05(-0.87%) |
Dec 11, 2014 | 5.236 | 5.274 | 5.213 | 5.236 | 378,123 | +0.02(+0.29%) |
Dec 10, 2014 | 5.221 | 5.251 | 5.202 | 5.221 | 515,518 | -0.01(-0.14%) |
Dec 09, 2014 | 5.130 | 5.289 | 5.123 | 5.229 | 454,262 | +0.05(+1.03%) |
Dec 08, 2014 | 5.168 | 5.229 | 5.164 | 5.176 | 334,568 | +0.01(+0.15%) |
Dec 05, 2014 | 5.183 | 5.221 | 5.138 | 5.168 | 293,454 | -0.02(-0.44%) |
Dec 04, 2014 | 5.213 | 5.240 | 5.153 | 5.191 | 316,455 | -0.02(-0.44%) |
Dec 03, 2014 | 5.244 | 5.259 | 5.198 | 5.213 | 340,700 | -0.03(-0.58%) |
Dec 02, 2014 | 5.176 | 5.244 | 5.153 | 5.244 | 338,721 | +0.09(+1.76%) |
Dec 01, 2014 | 5.130 | 5.221 | 5.130 | 5.153 | 416,736 | +0.01(+0.15%) |
Nov 28, 2014 | 5.145 | 5.244 | 5.138 | 5.145 | 173,766 | +0.02(+0.30%) |
Nov 26, 2014 | 5.062 | 5.130 | 5.130 | 5.130 | 267,099 | +0.08(+1.50%) |
Nov 25, 2014 | 5.062 | 5.115 | 5.054 | 5.054 | 395,031 | -0.01(-0.15%) |
Nov 24, 2014 | 5.054 | 5.092 | 5.054 | 5.062 | 261,441 | +0.03(+0.60%) |
Nov 21, 2014 | 5.138 | 5.138 | 5.032 | 5.032 | 209,184 | -0.05(-0.90%) |
Nov 20, 2014 | 4.986 | 5.077 | 4.986 | 5.077 | 261,807 | +0.06(+1.21%) |
Nov 19, 2014 | 5.085 | 5.092 | 5.009 | 5.016 | 223,192 | -0.06(-1.19%) |
Nov 18, 2014 | 5.085 | 5.109 | 5.054 | 5.077 | 352,371 | +0.00(+0.00%) |
Nov 17, 2014 | 5.032 | 5.107 | 5.032 | 5.077 | 157,703 | +0.03(+0.60%) |
Nov 14, 2014 | 5.153 | 5.160 | 5.039 | 5.047 | 292,543 | -0.10(-1.91%) |
Nov 13, 2014 | 5.153 | 5.191 | 5.145 | 5.145 | 134,726 | -0.01(-0.15%) |
Nov 12, 2014 | 5.153 | 5.160 | 5.100 | 5.153 | 258,987 | -0.01(-0.15%) |
Nov 11, 2014 | 5.221 | 5.229 | 5.153 | 5.160 | 311,862 | -0.07(-1.30%) |
Nov 10, 2014 | 5.176 | 5.229 | 5.138 | 5.229 | 416,326 | +0.06(+1.17%) |
Nov 07, 2014 | 5.130 | 5.176 | 5.062 | 5.168 | 488,572 | +0.05(+0.89%) |
Nov 06, 2014 | 5.153 | 5.206 | 5.077 | 5.123 | 460,572 | -0.05(-0.88%) |
Nov 05, 2014 | 5.138 | 5.191 | 5.108 | 5.168 | 297,947 | +0.05(+0.88%) |
Nov 04, 2014 | 5.123 | 5.198 | 5.100 | 5.123 | 576,173 | -0.02(-0.29%) |
Nov 03, 2014 | 5.183 | 5.213 | 5.138 | 5.138 | 786,243 | -0.04(-0.73%) |
Oct 31, 2014 | 5.153 | 5.183 | 5.040 | 5.176 | 520,196 | +0.12(+2.38%) |
Oct 30, 2014 | 5.010 | 5.063 | 4.980 | 5.055 | 328,416 | +0.03(+0.60%) |
Oct 29, 2014 | 5.055 | 5.055 | 4.965 | 5.025 | 230,275 | +0.01(+0.15%) |
Oct 28, 2014 | 4.890 | 5.025 | 4.890 | 5.018 | 508,789 | +0.08(+1.52%) |
Oct 27, 2014 | 4.890 | 4.950 | 4.920 | 4.942 | 242,624 | +0.02(+0.46%) |
Oct 24, 2014 | 4.912 | 4.950 | 4.860 | 4.920 | 206,342 | +0.02(+0.46%) |
Oct 23, 2014 | 4.852 | 4.920 | 4.825 | 4.897 | 342,068 | +0.07(+1.40%) |
Oct 22, 2014 | 4.799 | 4.860 | 4.799 | 4.829 | 169,843 | +0.03(+0.63%) |
Oct 21, 2014 | 4.792 | 4.814 | 4.754 | 4.799 | 193,801 | +0.01(+0.16%) |
Oct 20, 2014 | 4.664 | 4.792 | 4.664 | 4.792 | 384,446 | +0.11(+2.25%) |
Oct 17, 2014 | 4.777 | 4.777 | 4.664 | 4.687 | 326,672 | -0.05(-0.95%) |
Oct 16, 2014 | 4.634 | 4.777 | 4.626 | 4.732 | 374,163 | +0.03(+0.64%) |
Oct 15, 2014 | 4.649 | 4.777 | 4.626 | 4.702 | 507,177 | +0.02(+0.32%) |
Oct 14, 2014 | 4.634 | 4.732 | 4.634 | 4.687 | 313,607 | +0.08(+1.80%) |
Oct 13, 2014 | 4.551 | 4.664 | 4.551 | 4.604 | 273,157 | +0.05(+0.99%) |
Oct 10, 2014 | 4.544 | 4.641 | 4.544 | 4.559 | 237,736 | -0.01(-0.16%) |
Oct 09, 2014 | 4.604 | 4.634 | 4.559 | 4.566 | 309,358 | -0.04(-0.82%) |
Oct 08, 2014 | 4.423 | 4.623 | 4.423 | 4.604 | 467,220 | +0.17(+3.90%) |
Oct 07, 2014 | 4.453 | 4.498 | 4.423 | 4.431 | 304,831 | -0.05(-1.01%) |
Oct 06, 2014 | 4.491 | 4.529 | 4.468 | 4.476 | 219,846 | -0.02(-0.34%) |
Oct 03, 2014 | 4.529 | 4.536 | 4.453 | 4.491 | 180,828 | +0.02(+0.34%) |
Oct 02, 2014 | 4.461 | 4.506 | 4.423 | 4.476 | 201,427 | +0.02(+0.51%) |
Oct 01, 2014 | 4.423 | 4.476 | 4.408 | 4.453 | 331,948 | +0.02(+0.34%) |
Sep 30, 2014 | 4.476 | 4.483 | 4.401 | 4.438 | 572,119 | -0.04(-0.84%) |
Sep 29, 2014 | 4.431 | 4.476 | 4.417 | 4.476 | 213,485 | -0.01(-0.17%) |
Sep 26, 2014 | 4.431 | 4.491 | 4.423 | 4.483 | 239,695 | +0.05(+1.19%) |
Sep 25, 2014 | 4.498 | 4.514 | 4.416 | 4.431 | 268,097 | -0.07(-1.50%) |
Sep 24, 2014 | 4.529 | 4.574 | 4.476 | 4.498 | 247,744 | +0.01(+0.17%) |
Sep 23, 2014 | 4.566 | 4.566 | 4.491 | 4.491 | 507,471 | -0.08(-1.81%) |
Sep 22, 2014 | 4.619 | 4.626 | 4.574 | 4.574 | 218,829 | -0.06(-1.30%) |
Sep 19, 2014 | 4.619 | 4.649 | 4.589 | 4.634 | 668,627 | +0.00(+0.00%) |
Sep 18, 2014 | 4.634 | 4.656 | 4.596 | 4.634 | 245,791 | +0.00(+0.00%) |
Sep 17, 2014 | 4.634 | 4.664 | 4.619 | 4.634 | 200,713 | +0.01(+0.16%) |
Sep 16, 2014 | 4.589 | 4.649 | 4.589 | 4.626 | 354,310 | +0.05(+1.15%) |
Sep 15, 2014 | 4.611 | 4.641 | 4.574 | 4.574 | 263,226 | -0.06(-1.30%) |
Sep 12, 2014 | 4.694 | 4.754 | 4.559 | 4.634 | 556,551 | -0.02(-0.32%) |
Sep 11, 2014 | 4.641 | 4.687 | 4.626 | 4.649 | 122,209 | +0.00(+0.00%) |
Sep 10, 2014 | 4.702 | 4.702 | 4.619 | 4.649 | 250,188 | -0.06(-1.28%) |
Sep 09, 2014 | 4.769 | 4.769 | 4.709 | 4.709 | 209,705 | -0.08(-1.57%) |
Sep 08, 2014 | 4.747 | 4.814 | 4.747 | 4.784 | 172,596 | +0.04(+0.79%) |
Sep 05, 2014 | 4.747 | 4.792 | 4.739 | 4.747 | 426,503 | -0.01(-0.16%) |
Sep 04, 2014 | 4.799 | 4.852 | 4.732 | 4.754 | 397,609 | -0.08(-1.56%) |
Sep 03, 2014 | 4.882 | 4.942 | 4.814 | 4.829 | 411,191 | -0.05(-1.08%) |
Sep 02, 2014 | 4.890 | 4.912 | 4.845 | 4.882 | 141,377 | +0.02(+0.31%) |
Aug 29, 2014 | 4.694 | 4.867 | 4.867 | 4.867 | 315,717 | +0.05(+0.94%) |
Aug 28, 2014 | 4.807 | 4.845 | 4.807 | 4.822 | 167,792 | -0.01(-0.16%) |
Aug 27, 2014 | 4.860 | 4.867 | 4.814 | 4.829 | 88,544 | -0.02(-0.47%) |
Aug 26, 2014 | 4.814 | 4.860 | 4.814 | 4.852 | 171,706 | +0.05(+0.94%) |
Aug 25, 2014 | 4.867 | 4.867 | 4.792 | 4.807 | 209,157 | -0.04(-0.78%) |
Aug 22, 2014 | 4.890 | 4.890 | 4.792 | 4.845 | 301,356 | -0.05(-1.08%) |
Aug 21, 2014 | 4.845 | 4.905 | 4.845 | 4.897 | 297,966 | +0.04(+0.77%) |
Aug 20, 2014 | 4.882 | 4.882 | 4.829 | 4.860 | 142,370 | -0.02(-0.46%) |
Aug 19, 2014 | 4.837 | 4.879 | 4.837 | 4.882 | 295,543 | +0.02(+0.46%) |
Aug 18, 2014 | 4.822 | 4.860 | 4.799 | 4.860 | 256,875 | +0.08(+1.73%) |
Aug 15, 2014 | 4.829 | 4.837 | 4.732 | 4.777 | 372,824 | +0.00(+0.00%) |
Aug 14, 2014 | 4.792 | 4.814 | 4.769 | 4.777 | 148,042 | +0.00(+0.00%) |
Aug 13, 2014 | 4.732 | 4.777 | 4.724 | 4.777 | 165,060 | +0.07(+1.44%) |
Aug 12, 2014 | 4.754 | 4.807 | 4.709 | 4.709 | 232,874 | -0.07(-1.42%) |
Aug 11, 2014 | 4.717 | 4.792 | 4.687 | 4.777 | 209,971 | +0.08(+1.76%) |
Aug 08, 2014 | 4.634 | 4.709 | 4.616 | 4.694 | 409,779 | +0.05(+0.97%) |
Aug 07, 2014 | 4.566 | 4.739 | 4.566 | 4.649 | 341,851 | -0.07(-1.44%) |
Aug 06, 2014 | 4.634 | 4.739 | 4.593 | 4.717 | 307,170 | +0.05(+1.13%) |
Aug 05, 2014 | 4.679 | 4.701 | 4.638 | 4.664 | 277,327 | -0.04(-0.95%) |
Aug 04, 2014 | 4.671 | 4.709 | 4.634 | 4.709 | 274,077 | +0.06(+1.28%) |
Aug 01, 2014 | 4.716 | 4.739 | 4.638 | 4.649 | 442,477 | -0.05(-1.11%) |
Jul 31, 2014 | 4.642 | 4.716 | 4.642 | 4.701 | 694,502 | +0.00(+0.00%) |
Jul 30, 2014 | 4.731 | 4.746 | 4.701 | 4.701 | 479,256 | -0.01(-0.16%) |
Jul 29, 2014 | 4.754 | 4.761 | 4.679 | 4.709 | 358,128 | -0.04(-0.79%) |
Jul 28, 2014 | 4.739 | 4.768 | 4.724 | 4.746 | 309,774 | +0.01(+0.16%) |
Jul 25, 2014 | 4.739 | 4.791 | 4.739 | 4.739 | 418,342 | -0.04(-0.78%) |
Jul 24, 2014 | 4.843 | 4.851 | 4.761 | 4.776 | 391,683 | -0.05(-1.08%) |
Jul 23, 2014 | 4.821 | 4.858 | 4.806 | 4.828 | 202,857 | +0.00(+0.00%) |
Jul 22, 2014 | 4.821 | 4.873 | 4.813 | 4.828 | 280,186 | +0.03(+0.62%) |
Jul 21, 2014 | 4.813 | 4.836 | 4.783 | 4.798 | 276,860 | -0.04(-0.77%) |
Jul 18, 2014 | 4.754 | 4.858 | 4.754 | 4.836 | 360,248 | +0.07(+1.41%) |
Jul 17, 2014 | 4.798 | 4.828 | 4.768 | 4.768 | 527,313 | -0.07(-1.54%) |
Jul 16, 2014 | 4.821 | 4.851 | 4.791 | 4.843 | 306,233 | +0.03(+0.62%) |
Jul 15, 2014 | 4.813 | 4.836 | 4.754 | 4.813 | 271,018 | +0.00(+0.00%) |
Jul 14, 2014 | 4.836 | 4.865 | 4.739 | 4.813 | 253,560 | +0.00(+0.00%) |
Jul 11, 2014 | 4.836 | 4.851 | 4.806 | 4.813 | 306,283 | -0.01(-0.31%) |
Jul 10, 2014 | 4.716 | 4.843 | 4.716 | 4.828 | 1,047,151 | +0.06(+1.25%) |
Jul 09, 2014 | 4.761 | 4.768 | 4.716 | 4.768 | 582,019 | +0.01(+0.16%) |
Jul 08, 2014 | 4.731 | 4.768 | 4.679 | 4.761 | 626,709 | +0.03(+0.63%) |
Jul 07, 2014 | 4.679 | 4.754 | 4.671 | 4.731 | 594,657 | +0.05(+1.12%) |
Jul 03, 2014 | 4.694 | 4.679 | 4.679 | 4.679 | 545,402 | -0.01(-0.32%) |
Jul 02, 2014 | 4.671 | 4.731 | 4.642 | 4.694 | 596,474 | +0.01(+0.16%) |
Jul 01, 2014 | 4.664 | 4.739 | 4.627 | 4.686 | 647,021 | +0.02(+0.48%) |
Jun 30, 2014 | 4.627 | 4.679 | 4.578 | 4.664 | 495,616 | +0.01(+0.32%) |
Jun 27, 2014 | 4.485 | 4.649 | 4.485 | 4.649 | 874,816 | +0.13(+2.98%) |
Jun 26, 2014 | 4.507 | 4.537 | 4.477 | 4.515 | 271,113 | +0.00(+0.00%) |
Jun 25, 2014 | 4.485 | 4.522 | 4.485 | 4.515 | 296,161 | +0.01(+0.17%) |
Jun 24, 2014 | 4.507 | 4.582 | 4.492 | 4.507 | 323,277 | -0.02(-0.49%) |
Jun 23, 2014 | 4.582 | 4.589 | 4.522 | 4.530 | 301,114 | -0.05(-1.14%) |
Jun 20, 2014 | 4.649 | 4.657 | 4.552 | 4.582 | 635,616 | -0.04(-0.97%) |
Jun 19, 2014 | 4.552 | 4.634 | 4.530 | 4.627 | 371,269 | +0.09(+1.97%) |
Jun 18, 2014 | 4.507 | 4.552 | 4.492 | 4.537 | 313,717 | +0.01(+0.33%) |
Jun 17, 2014 | 4.477 | 4.530 | 4.477 | 4.522 | 388,898 | +0.01(+0.33%) |
Jun 16, 2014 | 4.500 | 4.515 | 4.477 | 4.507 | 375,661 | +0.01(+0.33%) |
Jun 13, 2014 | 4.522 | 4.560 | 4.463 | 4.492 | 388,711 | -0.01(-0.17%) |
Jun 12, 2014 | 4.537 | 4.560 | 4.492 | 4.500 | 302,145 | -0.05(-1.15%) |
Jun 11, 2014 | 4.567 | 4.589 | 4.530 | 4.552 | 364,014 | -0.01(-0.33%) |
Jun 10, 2014 | 4.604 | 4.612 | 4.548 | 4.567 | 419,475 | -0.11(-2.39%) |
Jun 06, 2014 | 4.694 | 4.735 | 4.671 | 4.679 | 411,691 | -0.02(-0.48%) |
Jun 05, 2014 | 4.582 | 4.709 | 4.567 | 4.701 | 535,664 | +0.12(+2.61%) |
Jun 04, 2014 | 4.574 | 4.619 | 4.560 | 4.582 | 305,323 | +0.01(+0.16%) |
Jun 03, 2014 | 4.619 | 4.642 | 4.542 | 4.574 | 463,356 | -0.05(-1.13%) |
Jun 02, 2014 | 4.589 | 4.664 | 4.567 | 4.627 | 553,790 | +0.04(+0.98%) |
May 30, 2014 | 4.574 | 4.627 | 4.552 | 4.582 | 1,840,460 | +0.00(+0.00%) |
May 29, 2014 | 4.619 | 4.671 | 4.574 | 4.582 | 439,833 | -0.04(-0.97%) |
May 28, 2014 | 4.612 | 4.664 | 4.589 | 4.627 | 711,394 | -0.01(-0.32%) |
May 27, 2014 | 4.612 | 4.657 | 4.597 | 4.642 | 643,564 | +0.06(+1.30%) |
May 23, 2014 | 4.522 | 4.582 | 4.582 | 4.582 | 363,959 | +0.02(+0.49%) |
May 22, 2014 | 4.567 | 4.589 | 4.522 | 4.560 | 130,246 | +0.01(+0.16%) |
May 21, 2014 | 4.537 | 4.567 | 4.477 | 4.552 | 642,747 | +0.01(+0.16%) |
May 20, 2014 | 4.552 | 4.574 | 4.526 | 4.545 | 709,530 | -0.03(-0.65%) |
May 19, 2014 | 4.552 | 4.589 | 4.515 | 4.574 | 359,244 | +0.01(+0.33%) |
May 16, 2014 | 4.545 | 4.574 | 4.503 | 4.560 | 398,933 | +0.04(+0.83%) |
May 15, 2014 | 4.552 | 4.574 | 4.500 | 4.522 | 907,964 | -0.06(-1.30%) |
May 14, 2014 | 4.597 | 4.627 | 4.567 | 4.582 | 509,321 | -0.03(-0.65%) |
May 13, 2014 | 4.664 | 4.724 | 4.604 | 4.612 | 302,316 | -0.06(-1.28%) |
May 12, 2014 | 4.649 | 4.716 | 4.627 | 4.671 | 438,983 | +0.04(+0.81%) |
May 09, 2014 | 4.574 | 4.638 | 4.574 | 4.634 | 448,644 | +0.06(+1.31%) |
May 08, 2014 | 4.560 | 4.634 | 4.545 | 4.574 | 385,414 | -0.01(-0.16%) |
May 07, 2014 | 4.463 | 4.642 | 4.463 | 4.582 | 695,088 | +0.09(+1.99%) |
May 06, 2014 | 4.507 | 4.529 | 4.441 | 4.492 | 467,590 | -0.04(-0.82%) |
May 05, 2014 | 4.515 | 4.544 | 4.478 | 4.529 | 263,205 | -0.01(-0.16%) |
May 02, 2014 | 4.537 | 4.589 | 4.500 | 4.537 | 298,366 | +0.00(+0.00%) |
May 01, 2014 | 4.559 | 4.559 | 4.478 | 4.537 | 698,659 | -0.04(-0.97%) |
Apr 30, 2014 | 4.492 | 4.589 | 4.478 | 4.581 | 421,976 | +0.06(+1.31%) |
Apr 29, 2014 | 4.552 | 4.596 | 4.485 | 4.522 | 385,104 | -0.02(-0.49%) |
Apr 28, 2014 | 4.515 | 4.563 | 4.496 | 4.544 | 343,137 | +0.03(+0.66%) |
Apr 25, 2014 | 4.515 | 4.544 | 4.500 | 4.515 | 434,211 | -0.03(-0.65%) |
Apr 24, 2014 | 4.537 | 4.561 | 4.515 | 4.544 | 217,447 | +0.02(+0.49%) |
Apr 23, 2014 | 4.515 | 4.552 | 4.492 | 4.522 | 693,546 | -0.01(-0.33%) |
Apr 22, 2014 | 4.492 | 4.552 | 4.463 | 4.537 | 432,287 | +0.05(+1.16%) |
Apr 21, 2014 | 4.463 | 4.522 | 4.455 | 4.485 | 266,548 | +0.01(+0.33%) |
Apr 17, 2014 | 4.492 | 4.470 | 4.470 | 4.470 | 299,693 | -0.04(-0.98%) |
Apr 16, 2014 | 4.492 | 4.537 | 4.478 | 4.515 | 255,422 | +0.03(+0.66%) |
Apr 15, 2014 | 4.441 | 4.507 | 4.396 | 4.485 | 537,836 | +0.04(+1.00%) |
Apr 14, 2014 | 4.455 | 4.492 | 4.381 | 4.441 | 727,560 | +0.04(+0.84%) |
Apr 11, 2014 | 4.337 | 4.433 | 4.337 | 4.404 | 741,870 | +0.02(+0.51%) |
Apr 10, 2014 | 4.433 | 4.500 | 4.359 | 4.381 | 644,473 | -0.06(-1.33%) |
Apr 09, 2014 | 4.485 | 4.507 | 4.433 | 4.441 | 340,450 | -0.04(-0.99%) |
Apr 08, 2014 | 4.485 | 4.532 | 4.431 | 4.485 | 591,727 | +0.06(+1.34%) |
Apr 07, 2014 | 4.478 | 4.544 | 4.418 | 4.426 | 1,010,950 | -0.07(-1.64%) |
Apr 04, 2014 | 4.574 | 4.581 | 4.492 | 4.500 | 478,867 | -0.02(-0.49%) |
Apr 03, 2014 | 4.544 | 4.552 | 4.470 | 4.522 | 413,342 | -0.04(-0.81%) |
Apr 02, 2014 | 4.544 | 4.581 | 4.515 | 4.559 | 998,094 | +0.02(+0.49%) |