Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.170 | 4.280 | 4.170 | 4.220 | 6,461 | +0.04(+0.96%) |
May 28, 2015 | 4.237 | 4.300 | 4.160 | 4.180 | 8,317 | +0.00(+0.00%) |
May 27, 2015 | 3.940 | 4.200 | 3.940 | 4.180 | 42,888 | +0.24(+6.09%) |
May 26, 2015 | 3.870 | 3.951 | 3.850 | 3.940 | 15,926 | -0.03(-0.76%) |
May 22, 2015 | 3.950 | 3.970 | 3.970 | 3.970 | 9,100 | +0.05(+1.28%) |
May 21, 2015 | 3.990 | 3.990 | 3.920 | 3.920 | 5,534 | -0.04(-1.01%) |
May 20, 2015 | 3.950 | 3.980 | 3.950 | 3.960 | 13,853 | -0.02(-0.50%) |
May 19, 2015 | 3.990 | 4.000 | 3.934 | 3.980 | 9,657 | +0.01(+0.17%) |
May 18, 2015 | 3.970 | 4.000 | 3.970 | 3.973 | 10,377 | +0.03(+0.84%) |
May 15, 2015 | 3.880 | 3.950 | 3.880 | 3.940 | 3,293 | +0.04(+1.03%) |
May 14, 2015 | 3.920 | 4.020 | 3.872 | 3.900 | 18,474 | -0.06(-1.52%) |
May 13, 2015 | 4.000 | 4.010 | 3.831 | 3.960 | 30,560 | -0.04(-1.00%) |
May 12, 2015 | 3.950 | 4.020 | 3.899 | 4.000 | 29,428 | +0.07(+1.78%) |
May 11, 2015 | 3.850 | 3.970 | 3.850 | 3.930 | 27,412 | +0.08(+2.08%) |
May 08, 2015 | 3.960 | 4.000 | 3.850 | 3.850 | 27,025 | -0.10(-2.53%) |
May 07, 2015 | 3.860 | 3.970 | 3.860 | 3.950 | 28,643 | +0.03(+0.77%) |
May 06, 2015 | 3.950 | 4.010 | 3.870 | 3.920 | 19,549 | -0.07(-1.75%) |
May 05, 2015 | 4.140 | 4.140 | 3.860 | 3.990 | 85,327 | -0.13(-3.16%) |
May 04, 2015 | 4.180 | 4.180 | 4.000 | 4.120 | 20,461 | -0.02(-0.48%) |
May 01, 2015 | 4.240 | 4.260 | 4.060 | 4.140 | 21,821 | -0.06(-1.43%) |
Apr 30, 2015 | 4.280 | 4.290 | 4.190 | 4.200 | 5,739 | -0.08(-1.87%) |
Apr 29, 2015 | 4.240 | 4.281 | 4.177 | 4.280 | 19,136 | -0.01(-0.23%) |
Apr 28, 2015 | 4.350 | 4.360 | 4.190 | 4.290 | 30,567 | -0.08(-1.72%) |
Apr 27, 2015 | 4.390 | 4.450 | 4.350 | 4.365 | 15,060 | -0.04(-0.80%) |
Apr 24, 2015 | 4.360 | 4.470 | 4.350 | 4.400 | 14,165 | +0.00(+0.00%) |
Apr 23, 2015 | 4.370 | 4.490 | 4.370 | 4.400 | 21,619 | -0.09(-2.00%) |
Apr 22, 2015 | 4.350 | 4.500 | 4.350 | 4.490 | 34,072 | +0.11(+2.51%) |
Apr 21, 2015 | 4.350 | 4.380 | 4.350 | 4.380 | 16,357 | +0.01(+0.23%) |
Apr 20, 2015 | 4.350 | 4.390 | 4.350 | 4.370 | 5,974 | +0.01(+0.23%) |
Apr 17, 2015 | 4.350 | 4.390 | 4.310 | 4.360 | 26,866 | -0.03(-0.68%) |
Apr 16, 2015 | 4.360 | 4.430 | 4.350 | 4.390 | 2,857 | -0.01(-0.23%) |
Apr 15, 2015 | 4.370 | 4.410 | 4.340 | 4.400 | 15,982 | -0.02(-0.45%) |
Apr 14, 2015 | 4.390 | 4.430 | 4.350 | 4.420 | 12,705 | -0.00(-0.00%) |
Apr 13, 2015 | 4.400 | 4.420 | 4.350 | 4.420 | 9,633 | -0.01(-0.23%) |
Apr 10, 2015 | 4.426 | 4.490 | 4.400 | 4.430 | 4,100 | -0.03(-0.67%) |
Apr 09, 2015 | 4.421 | 4.490 | 4.421 | 4.460 | 1,973 | -0.04(-0.89%) |
Apr 08, 2015 | 4.490 | 4.500 | 4.440 | 4.500 | 5,523 | +0.02(+0.45%) |
Apr 07, 2015 | 4.390 | 4.500 | 4.340 | 4.480 | 11,497 | +0.03(+0.67%) |
Apr 06, 2015 | 4.420 | 4.500 | 4.382 | 4.450 | 22,495 | -0.05(-1.11%) |
Apr 02, 2015 | 4.350 | 4.500 | 4.500 | 4.500 | 15,300 | +0.11(+2.51%) |
Apr 01, 2015 | 4.371 | 4.440 | 4.350 | 4.390 | 8,851 | +0.00(+0.00%) |
Mar 31, 2015 | 4.386 | 4.470 | 4.386 | 4.390 | 20,608 | -0.06(-1.35%) |
Mar 30, 2015 | 4.400 | 4.480 | 4.380 | 4.450 | 55,129 | -0.04(-0.89%) |
Mar 27, 2015 | 4.520 | 4.520 | 4.441 | 4.490 | 3,276 | +0.00(+0.00%) |
Mar 26, 2015 | 4.430 | 4.492 | 4.425 | 4.490 | 14,992 | +0.03(+0.67%) |
Mar 25, 2015 | 4.640 | 4.640 | 4.450 | 4.460 | 17,117 | -0.20(-4.29%) |
Mar 24, 2015 | 4.690 | 4.730 | 4.654 | 4.660 | 6,317 | -0.02(-0.43%) |
Mar 23, 2015 | 4.450 | 4.680 | 4.450 | 4.680 | 10,099 | +0.20(+4.46%) |
Mar 20, 2015 | 4.520 | 4.630 | 4.480 | 4.480 | 14,651 | -0.03(-0.67%) |
Mar 19, 2015 | 4.500 | 4.540 | 4.500 | 4.510 | 19,256 | +0.01(+0.22%) |
Mar 18, 2015 | 4.488 | 4.540 | 4.440 | 4.500 | 6,572 | +0.02(+0.45%) |
Mar 17, 2015 | 4.420 | 4.490 | 4.420 | 4.480 | 17,378 | +0.03(+0.67%) |
Mar 16, 2015 | 4.540 | 4.540 | 4.371 | 4.450 | 24,224 | +0.01(+0.23%) |
Mar 13, 2015 | 4.500 | 4.505 | 4.370 | 4.440 | 20,787 | -0.09(-1.99%) |
Mar 12, 2015 | 4.480 | 4.550 | 4.480 | 4.530 | 6,427 | +0.02(+0.44%) |
Mar 11, 2015 | 4.410 | 4.510 | 4.410 | 4.510 | 17,081 | +0.10(+2.27%) |
Mar 10, 2015 | 4.500 | 4.580 | 4.410 | 4.410 | 15,288 | -0.12(-2.65%) |
Mar 09, 2015 | 4.500 | 4.600 | 4.495 | 4.530 | 17,651 | +0.01(+0.22%) |
Mar 06, 2015 | 4.490 | 4.600 | 4.490 | 4.520 | 12,634 | -0.02(-0.44%) |
Mar 05, 2015 | 4.570 | 4.580 | 4.499 | 4.540 | 17,690 | -0.05(-1.09%) |
Mar 04, 2015 | 4.500 | 4.600 | 4.500 | 4.590 | 3,729 | +0.02(+0.44%) |
Mar 03, 2015 | 4.630 | 4.630 | 4.550 | 4.570 | 26,478 | -0.02(-0.44%) |
Mar 02, 2015 | 4.520 | 4.600 | 4.520 | 4.590 | 44,826 | +0.07(+1.55%) |
Feb 27, 2015 | 4.525 | 4.600 | 4.510 | 4.520 | 29,050 | -0.06(-1.31%) |
Feb 26, 2015 | 4.590 | 4.590 | 4.500 | 4.580 | 35,081 | -0.05(-1.08%) |
Feb 25, 2015 | 4.650 | 4.750 | 4.572 | 4.630 | 62,207 | -0.06(-1.28%) |
Feb 24, 2015 | 4.690 | 4.690 | 4.560 | 4.690 | 43,955 | +0.03(+0.64%) |
Feb 23, 2015 | 4.590 | 4.690 | 4.530 | 4.660 | 17,481 | +0.07(+1.53%) |
Feb 20, 2015 | 4.490 | 4.600 | 4.490 | 4.590 | 24,547 | +0.05(+1.10%) |
Feb 19, 2015 | 4.550 | 4.550 | 4.460 | 4.540 | 24,082 | -0.02(-0.44%) |
Feb 18, 2015 | 4.450 | 4.600 | 4.350 | 4.560 | 72,200 | +0.13(+2.93%) |
Feb 17, 2015 | 4.500 | 4.500 | 4.351 | 4.430 | 46,226 | -0.07(-1.56%) |
Feb 13, 2015 | 4.460 | 4.500 | 4.500 | 4.500 | 42,600 | +0.10(+2.27%) |
Feb 12, 2015 | 4.700 | 4.700 | 4.360 | 4.400 | 80,351 | -0.04(-0.90%) |
Feb 11, 2015 | 4.870 | 4.870 | 4.410 | 4.440 | 144,826 | -0.67(-13.11%) |
Feb 10, 2015 | 5.060 | 5.120 | 5.000 | 5.110 | 66,078 | +0.12(+2.40%) |
Feb 09, 2015 | 4.940 | 4.990 | 4.840 | 4.990 | 16,463 | +0.05(+1.01%) |
Feb 06, 2015 | 4.920 | 4.950 | 4.810 | 4.940 | 19,099 | +0.02(+0.41%) |
Feb 05, 2015 | 4.880 | 4.950 | 4.810 | 4.920 | 28,553 | +0.09(+1.86%) |
Feb 04, 2015 | 4.910 | 4.990 | 4.830 | 4.830 | 24,027 | -0.04(-0.82%) |
Feb 03, 2015 | 4.800 | 4.930 | 4.800 | 4.870 | 20,049 | +0.07(+1.46%) |
Feb 02, 2015 | 4.880 | 5.000 | 4.690 | 4.800 | 38,641 | -0.08(-1.64%) |
Jan 30, 2015 | 5.050 | 5.090 | 4.880 | 4.880 | 38,050 | -0.20(-3.94%) |
Jan 29, 2015 | 4.970 | 5.090 | 4.940 | 5.080 | 85,236 | +0.10(+2.01%) |
Jan 28, 2015 | 4.960 | 5.190 | 4.941 | 4.980 | 142,841 | +0.02(+0.40%) |
Jan 27, 2015 | 4.750 | 4.970 | 4.710 | 4.960 | 62,386 | +0.22(+4.64%) |
Jan 26, 2015 | 4.620 | 4.889 | 4.620 | 4.740 | 56,672 | +0.15(+3.27%) |
Jan 23, 2015 | 4.550 | 4.630 | 4.550 | 4.590 | 14,754 | +0.03(+0.66%) |
Jan 22, 2015 | 4.570 | 4.620 | 4.550 | 4.560 | 8,578 | +0.03(+0.66%) |
Jan 21, 2015 | 4.800 | 4.800 | 4.530 | 4.530 | 11,286 | -0.25(-5.23%) |
Jan 20, 2015 | 4.450 | 4.780 | 4.450 | 4.780 | 54,027 | +0.31(+6.94%) |
Jan 16, 2015 | 4.380 | 4.590 | 4.350 | 4.470 | 25,036 | +0.05(+1.13%) |
Jan 15, 2015 | 4.580 | 4.650 | 4.400 | 4.420 | 31,663 | -0.09(-2.00%) |
Jan 14, 2015 | 4.530 | 4.630 | 4.510 | 4.510 | 10,880 | -0.03(-0.66%) |
Jan 13, 2015 | 4.700 | 4.700 | 4.500 | 4.540 | 34,754 | -0.07(-1.52%) |
Jan 12, 2015 | 4.580 | 4.630 | 4.580 | 4.610 | 13,315 | +0.03(+0.66%) |
Jan 09, 2015 | 4.560 | 4.720 | 4.540 | 4.580 | 31,265 | +0.02(+0.44%) |
Jan 08, 2015 | 4.540 | 4.600 | 4.510 | 4.560 | 15,443 | +0.06(+1.33%) |
Jan 07, 2015 | 4.530 | 4.554 | 4.450 | 4.500 | 14,364 | +0.02(+0.45%) |
Jan 06, 2015 | 4.530 | 4.540 | 4.460 | 4.480 | 39,785 | -0.05(-1.10%) |
Jan 05, 2015 | 4.570 | 4.646 | 4.520 | 4.530 | 30,611 | +0.03(+0.67%) |
Jan 02, 2015 | 4.560 | 4.560 | 4.440 | 4.500 | 23,650 | -0.04(-0.88%) |
Dec 31, 2014 | 4.600 | 4.540 | 4.540 | 4.540 | 35,700 | -0.05(-1.09%) |
Dec 30, 2014 | 4.620 | 4.620 | 4.490 | 4.590 | 36,189 | +0.01(+0.22%) |
Dec 29, 2014 | 4.510 | 4.600 | 4.500 | 4.580 | 64,049 | +0.10(+2.23%) |
Dec 26, 2014 | 4.450 | 4.520 | 4.442 | 4.480 | 34,505 | +0.03(+0.67%) |
Dec 24, 2014 | 4.470 | 4.450 | 4.450 | 4.450 | 24,300 | +0.01(+0.23%) |
Dec 23, 2014 | 4.500 | 4.500 | 4.360 | 4.440 | 33,458 | -0.02(-0.45%) |
Dec 22, 2014 | 4.490 | 4.540 | 4.410 | 4.460 | 13,898 | +0.02(+0.45%) |
Dec 19, 2014 | 4.490 | 4.650 | 4.410 | 4.440 | 53,855 | +0.00(+0.00%) |
Dec 18, 2014 | 4.390 | 4.570 | 4.390 | 4.440 | 31,436 | +0.05(+1.14%) |
Dec 17, 2014 | 4.380 | 4.530 | 4.360 | 4.390 | 37,901 | -0.01(-0.23%) |
Dec 16, 2014 | 4.590 | 4.600 | 4.390 | 4.400 | 41,099 | -0.23(-4.97%) |
Dec 15, 2014 | 4.900 | 4.920 | 4.600 | 4.630 | 64,168 | -0.24(-4.93%) |
Dec 12, 2014 | 4.710 | 4.900 | 4.628 | 4.870 | 65,107 | +0.10(+2.10%) |
Dec 11, 2014 | 4.530 | 5.020 | 4.520 | 4.770 | 342,221 | +0.27(+6.00%) |
Dec 10, 2014 | 4.410 | 4.580 | 4.395 | 4.500 | 86,129 | +0.06(+1.35%) |
Dec 09, 2014 | 4.440 | 4.440 | 4.370 | 4.440 | 23,288 | +0.04(+0.91%) |
Dec 08, 2014 | 4.420 | 4.450 | 4.400 | 4.400 | 29,432 | +0.01(+0.23%) |
Dec 05, 2014 | 4.400 | 4.440 | 4.290 | 4.390 | 14,001 | +0.00(+0.00%) |
Dec 04, 2014 | 4.380 | 4.400 | 4.300 | 4.390 | 18,193 | +0.05(+1.15%) |
Dec 03, 2014 | 4.330 | 4.380 | 4.240 | 4.340 | 32,350 | +0.05(+1.17%) |
Dec 02, 2014 | 4.300 | 4.417 | 4.230 | 4.290 | 41,143 | -0.05(-1.15%) |
Dec 01, 2014 | 4.430 | 4.430 | 4.260 | 4.340 | 26,715 | -0.07(-1.59%) |
Nov 28, 2014 | 4.390 | 4.410 | 4.350 | 4.410 | 17,774 | +0.10(+2.32%) |
Nov 26, 2014 | 4.330 | 4.310 | 4.310 | 4.310 | 50,300 | -0.03(-0.69%) |
Nov 25, 2014 | 4.390 | 4.490 | 4.330 | 4.340 | 17,957 | -0.02(-0.46%) |
Nov 24, 2014 | 4.430 | 4.476 | 4.330 | 4.360 | 30,472 | -0.04(-0.91%) |
Nov 21, 2014 | 4.410 | 4.490 | 4.280 | 4.400 | 39,670 | +0.04(+0.92%) |
Nov 20, 2014 | 4.280 | 4.370 | 4.250 | 4.360 | 26,807 | +0.06(+1.40%) |
Nov 19, 2014 | 4.370 | 4.380 | 4.270 | 4.300 | 22,389 | -0.04(-0.92%) |
Nov 18, 2014 | 4.350 | 4.400 | 4.330 | 4.340 | 32,047 | -0.01(-0.23%) |
Nov 17, 2014 | 4.320 | 4.350 | 4.260 | 4.350 | 61,419 | -0.01(-0.23%) |
Nov 14, 2014 | 4.380 | 4.420 | 4.321 | 4.360 | 18,056 | +0.01(+0.23%) |
Nov 13, 2014 | 4.340 | 4.440 | 4.320 | 4.350 | 45,824 | -0.02(-0.46%) |
Nov 12, 2014 | 4.470 | 4.479 | 4.360 | 4.370 | 61,542 | -0.07(-1.58%) |
Nov 11, 2014 | 4.480 | 4.520 | 4.314 | 4.440 | 87,896 | +0.00(+0.00%) |
Nov 10, 2014 | 4.300 | 4.539 | 4.250 | 4.440 | 141,686 | +0.15(+3.50%) |
Nov 07, 2014 | 4.280 | 4.330 | 4.250 | 4.290 | 30,080 | +0.01(+0.23%) |
Nov 06, 2014 | 4.300 | 4.300 | 4.240 | 4.280 | 47,924 | -0.03(-0.70%) |
Nov 05, 2014 | 4.330 | 4.350 | 4.310 | 4.310 | 33,457 | +0.01(+0.23%) |
Nov 04, 2014 | 4.330 | 4.380 | 4.170 | 4.300 | 57,903 | -0.01(-0.23%) |
Nov 03, 2014 | 4.310 | 4.320 | 4.200 | 4.310 | 84,580 | -0.01(-0.23%) |
Oct 31, 2014 | 4.320 | 4.330 | 4.220 | 4.320 | 54,166 | +0.03(+0.70%) |
Oct 30, 2014 | 4.250 | 4.320 | 4.099 | 4.290 | 26,635 | +0.00(+0.00%) |
Oct 29, 2014 | 4.320 | 4.330 | 4.270 | 4.290 | 64,966 | +0.00(+0.00%) |
Oct 28, 2014 | 4.310 | 4.355 | 4.240 | 4.290 | 70,104 | +0.02(+0.47%) |
Oct 27, 2014 | 4.260 | 4.390 | 4.300 | 4.270 | 52,907 | -0.03(-0.70%) |
Oct 24, 2014 | 4.490 | 4.490 | 4.260 | 4.300 | 93,369 | -0.22(-4.87%) |
Oct 23, 2014 | 4.400 | 4.750 | 4.400 | 4.520 | 256,845 | +0.13(+2.96%) |
Oct 22, 2014 | 4.400 | 4.450 | 4.280 | 4.390 | 155,136 | +0.44(+11.14%) |
Oct 21, 2014 | 3.960 | 3.970 | 3.920 | 3.950 | 58,054 | +0.01(+0.25%) |
Oct 20, 2014 | 3.720 | 3.950 | 3.720 | 3.940 | 62,455 | +0.24(+6.49%) |
Oct 17, 2014 | 3.700 | 3.750 | 3.660 | 3.700 | 37,251 | +0.05(+1.37%) |
Oct 16, 2014 | 3.510 | 3.700 | 3.510 | 3.650 | 47,397 | +0.09(+2.53%) |
Oct 15, 2014 | 3.530 | 3.600 | 3.530 | 3.560 | 45,595 | +0.01(+0.28%) |
Oct 14, 2014 | 3.598 | 3.598 | 3.516 | 3.550 | 35,733 | -0.01(-0.28%) |
Oct 13, 2014 | 3.590 | 3.641 | 3.540 | 3.560 | 77,349 | -0.06(-1.66%) |
Oct 10, 2014 | 3.620 | 3.690 | 3.550 | 3.620 | 57,808 | -0.03(-0.82%) |
Oct 09, 2014 | 3.590 | 3.710 | 3.580 | 3.650 | 53,363 | +0.05(+1.39%) |
Oct 08, 2014 | 3.600 | 3.630 | 3.553 | 3.600 | 49,133 | +0.00(+0.00%) |
Oct 07, 2014 | 3.600 | 3.640 | 3.511 | 3.600 | 31,379 | +0.01(+0.28%) |
Oct 06, 2014 | 3.560 | 3.630 | 3.510 | 3.590 | 39,423 | +0.03(+0.84%) |
Oct 03, 2014 | 3.600 | 3.600 | 3.510 | 3.560 | 58,546 | -0.03(-0.84%) |
Oct 02, 2014 | 3.510 | 3.650 | 3.460 | 3.590 | 93,817 | +0.04(+1.13%) |
Oct 01, 2014 | 3.660 | 3.740 | 3.520 | 3.550 | 89,202 | -0.14(-3.79%) |
Sep 30, 2014 | 3.710 | 3.798 | 3.680 | 3.690 | 54,797 | +0.02(+0.54%) |
Sep 29, 2014 | 3.720 | 3.720 | 3.640 | 3.670 | 28,830 | -0.06(-1.61%) |
Sep 26, 2014 | 3.570 | 3.740 | 3.565 | 3.730 | 76,106 | +0.14(+3.90%) |
Sep 25, 2014 | 3.750 | 3.820 | 3.500 | 3.590 | 174,800 | -0.16(-4.27%) |
Sep 24, 2014 | 3.820 | 3.870 | 3.700 | 3.750 | 80,237 | -0.06(-1.57%) |
Sep 23, 2014 | 3.790 | 3.880 | 3.759 | 3.810 | 83,478 | +0.04(+1.06%) |
Sep 22, 2014 | 3.900 | 3.910 | 3.682 | 3.770 | 173,254 | -0.12(-3.08%) |
Sep 19, 2014 | 4.100 | 4.130 | 3.850 | 3.890 | 293,624 | -0.22(-5.35%) |
Sep 18, 2014 | 4.140 | 4.400 | 4.080 | 4.110 | 434,399 | +0.01(+0.24%) |
Sep 17, 2014 | 4.110 | 4.180 | 4.080 | 4.100 | 82,490 | -0.01(-0.24%) |
Sep 16, 2014 | 4.170 | 4.200 | 4.090 | 4.110 | 110,678 | -0.06(-1.44%) |
Sep 15, 2014 | 4.150 | 4.570 | 4.100 | 4.170 | 586,113 | +0.02(+0.48%) |
Sep 12, 2014 | 4.190 | 4.200 | 4.080 | 4.150 | 76,320 | +0.01(+0.24%) |
Sep 11, 2014 | 4.380 | 4.390 | 4.100 | 4.140 | 215,041 | -0.20(-4.61%) |
Sep 10, 2014 | 4.450 | 4.630 | 4.170 | 4.340 | 837,278 | +0.05(+1.17%) |
Sep 09, 2014 | 4.020 | 4.500 | 4.020 | 4.290 | 784,362 | +0.26(+6.45%) |
Sep 08, 2014 | 4.080 | 4.100 | 3.950 | 4.030 | 140,599 | -0.05(-1.23%) |
Sep 05, 2014 | 4.070 | 4.120 | 4.070 | 4.080 | 26,197 | -0.02(-0.49%) |
Sep 04, 2014 | 4.120 | 4.140 | 4.070 | 4.100 | 21,137 | -0.01(-0.24%) |
Sep 03, 2014 | 4.173 | 4.180 | 4.050 | 4.110 | 49,859 | -0.02(-0.48%) |
Sep 02, 2014 | 4.150 | 4.150 | 4.130 | 4.130 | 47,543 | +0.01(+0.24%) |
Aug 29, 2014 | 4.100 | 4.120 | 4.120 | 4.120 | 38,200 | +0.02(+0.49%) |
Aug 28, 2014 | 4.110 | 4.140 | 4.060 | 4.100 | 47,554 | +0.00(+0.00%) |
Aug 27, 2014 | 4.150 | 4.150 | 4.100 | 4.100 | 29,531 | -0.05(-1.20%) |
Aug 26, 2014 | 4.150 | 4.170 | 4.100 | 4.150 | 45,695 | +0.03(+0.73%) |
Aug 25, 2014 | 4.150 | 4.160 | 4.120 | 4.120 | 38,355 | -0.04(-0.96%) |
Aug 22, 2014 | 4.140 | 4.200 | 4.130 | 4.160 | 30,318 | -0.01(-0.24%) |
Aug 21, 2014 | 4.130 | 4.190 | 4.100 | 4.170 | 84,578 | +0.06(+1.46%) |
Aug 20, 2014 | 4.200 | 4.220 | 4.080 | 4.110 | 20,522 | -0.09(-2.14%) |
Aug 19, 2014 | 4.200 | 4.220 | 4.140 | 4.200 | 56,940 | +0.00(+0.00%) |
Aug 18, 2014 | 4.200 | 4.230 | 4.150 | 4.200 | 58,750 | +0.00(+0.00%) |
Aug 15, 2014 | 4.240 | 4.240 | 4.199 | 4.200 | 88,923 | -0.05(-1.18%) |
Aug 14, 2014 | 4.300 | 4.310 | 4.200 | 4.250 | 31,269 | -0.03(-0.70%) |
Aug 13, 2014 | 4.340 | 4.360 | 4.150 | 4.280 | 110,080 | -0.02(-0.47%) |
Aug 12, 2014 | 4.340 | 4.380 | 4.260 | 4.300 | 40,801 | -0.05(-1.15%) |
Aug 11, 2014 | 4.300 | 4.390 | 4.256 | 4.350 | 59,701 | +0.05(+1.16%) |
Aug 08, 2014 | 4.340 | 4.350 | 4.260 | 4.300 | 50,963 | -0.01(-0.23%) |
Aug 07, 2014 | 4.300 | 4.350 | 4.230 | 4.310 | 80,935 | +0.06(+1.41%) |
Aug 06, 2014 | 4.190 | 4.300 | 4.080 | 4.250 | 74,551 | +0.05(+1.19%) |
Aug 05, 2014 | 4.270 | 4.300 | 4.190 | 4.200 | 72,965 | -0.07(-1.64%) |
Aug 04, 2014 | 4.230 | 4.320 | 4.031 | 4.270 | 114,981 | +0.02(+0.47%) |
Aug 01, 2014 | 4.250 | 4.320 | 4.200 | 4.250 | 55,033 | -0.04(-0.93%) |
Jul 31, 2014 | 4.490 | 4.490 | 4.224 | 4.290 | 160,501 | -0.17(-3.81%) |
Jul 30, 2014 | 4.480 | 4.490 | 4.340 | 4.460 | 142,529 | +0.00(+0.00%) |
Jul 29, 2014 | 4.850 | 4.850 | 4.390 | 4.460 | 277,699 | -0.18(-3.88%) |
Jul 28, 2014 | 5.000 | 5.000 | 4.636 | 4.640 | 296,946 | -0.36(-7.20%) |
Jul 25, 2014 | 4.930 | 5.037 | 4.810 | 5.000 | 819,866 | +0.12(+2.46%) |
Jul 24, 2014 | 4.873 | 4.909 | 4.858 | 4.880 | 176,618 | -0.01(-0.30%) |
Jul 23, 2014 | 4.887 | 4.917 | 4.873 | 4.895 | 359,726 | -0.01(-0.30%) |
Jul 22, 2014 | 4.909 | 4.909 | 4.895 | 4.909 | 230,353 | +0.01(+0.15%) |
Jul 21, 2014 | 4.891 | 4.909 | 4.880 | 4.902 | 102,873 | -0.01(-0.30%) |
Jul 18, 2014 | 4.865 | 4.924 | 4.865 | 4.917 | 242,110 | +0.03(+0.60%) |
Jul 17, 2014 | 4.873 | 4.902 | 4.858 | 4.887 | 88,227 | -0.01(-0.30%) |
Jul 16, 2014 | 4.876 | 4.932 | 4.873 | 4.902 | 186,175 | +0.01(+0.15%) |
Jul 15, 2014 | 4.932 | 4.932 | 4.880 | 4.895 | 113,746 | -0.04(-0.75%) |
Jul 14, 2014 | 4.932 | 4.932 | 4.851 | 4.932 | 83,361 | +0.00(+0.00%) |
Jul 11, 2014 | 4.924 | 4.961 | 4.903 | 4.932 | 86,851 | +0.02(+0.45%) |
Jul 10, 2014 | 4.828 | 4.932 | 4.711 | 4.909 | 155,504 | +0.02(+0.45%) |
Jul 09, 2014 | 4.983 | 4.998 | 4.887 | 4.887 | 246,145 | -0.01(-0.15%) |
Jul 08, 2014 | 4.865 | 4.998 | 4.851 | 4.895 | 524,639 | +0.04(+0.91%) |
Jul 07, 2014 | 4.858 | 4.917 | 4.843 | 4.851 | 778,606 | +0.01(+0.15%) |
Jul 03, 2014 | 4.858 | 4.843 | 4.843 | 4.843 | 212,486 | -0.01(-0.15%) |
Jul 02, 2014 | 4.873 | 4.880 | 4.836 | 4.851 | 540,438 | +0.00(+0.00%) |
Jul 01, 2014 | 4.858 | 4.858 | 4.809 | 4.851 | 512,647 | +0.02(+0.46%) |
Jun 30, 2014 | 4.806 | 4.858 | 4.777 | 4.828 | 718,819 | +0.04(+0.92%) |
Jun 27, 2014 | 4.784 | 4.932 | 4.762 | 4.784 | 1,752,035 | +0.60(+14.44%) |
Jun 26, 2014 | 4.122 | 4.210 | 4.107 | 4.181 | 25,574 | +0.03(+0.71%) |
Jun 25, 2014 | 4.129 | 4.188 | 4.063 | 4.151 | 14,418 | +0.00(+0.00%) |
Jun 24, 2014 | 4.188 | 4.225 | 4.122 | 4.151 | 8,394 | -0.06(-1.40%) |
Jun 23, 2014 | 4.210 | 4.240 | 4.195 | 4.210 | 17,414 | -0.01(-0.17%) |
Jun 20, 2014 | 4.122 | 4.218 | 4.056 | 4.218 | 46,036 | +0.04(+1.06%) |
Jun 19, 2014 | 4.181 | 4.195 | 4.130 | 4.173 | 12,819 | -0.01(-0.35%) |
Jun 18, 2014 | 4.195 | 4.203 | 4.107 | 4.188 | 19,953 | -0.04(-1.04%) |
Jun 17, 2014 | 4.188 | 4.284 | 4.144 | 4.232 | 20,802 | +0.04(+0.88%) |
Jun 16, 2014 | 4.240 | 4.306 | 4.086 | 4.195 | 24,028 | -0.03(-0.70%) |
Jun 13, 2014 | 4.233 | 4.269 | 4.188 | 4.225 | 14,780 | -0.05(-1.20%) |
Jun 12, 2014 | 4.291 | 4.306 | 4.240 | 4.276 | 17,966 | -0.01(-0.34%) |
Jun 11, 2014 | 4.240 | 4.328 | 4.232 | 4.291 | 28,958 | -0.02(-0.51%) |
Jun 10, 2014 | 4.269 | 4.313 | 4.269 | 4.313 | 34,298 | +0.02(+0.51%) |
Jun 06, 2014 | 4.254 | 4.306 | 4.195 | 4.291 | 31,408 | +0.01(+0.34%) |
Jun 05, 2014 | 4.269 | 4.284 | 4.262 | 4.276 | 22,631 | +0.01(+0.17%) |
Jun 04, 2014 | 4.277 | 4.299 | 4.262 | 4.269 | 25,950 | -0.02(-0.51%) |
Jun 03, 2014 | 4.269 | 4.306 | 4.254 | 4.291 | 79,982 | +0.03(+0.69%) |