Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 5.327 | 5.333 | 5.333 | 5.333 | 496,064 | +0.03(+0.57%) |
Dec 30, 2014 | 5.338 | 5.338 | 5.302 | 5.302 | 635,781 | -0.04(-0.76%) |
Dec 29, 2014 | 5.302 | 5.348 | 5.302 | 5.343 | 963,235 | +0.05(+0.91%) |
Dec 26, 2014 | 5.275 | 5.310 | 5.275 | 5.295 | 521,696 | +0.03(+0.57%) |
Dec 24, 2014 | 5.255 | 5.265 | 5.265 | 5.265 | 894,666 | +0.01(+0.19%) |
Dec 23, 2014 | 5.244 | 5.280 | 5.244 | 5.255 | 626,667 | +0.01(+0.10%) |
Dec 22, 2014 | 5.229 | 5.255 | 5.224 | 5.249 | 464,043 | +0.01(+0.10%) |
Dec 19, 2014 | 5.224 | 5.244 | 5.209 | 5.244 | 624,445 | +0.02(+0.38%) |
Dec 18, 2014 | 5.214 | 5.244 | 5.194 | 5.224 | 671,474 | +0.03(+0.58%) |
Dec 17, 2014 | 5.124 | 5.194 | 5.109 | 5.194 | 858,670 | +0.09(+1.77%) |
Dec 16, 2014 | 5.129 | 5.144 | 5.094 | 5.104 | 866,625 | -0.04(-0.78%) |
Dec 15, 2014 | 5.255 | 5.259 | 5.119 | 5.144 | 758,583 | -0.12(-2.29%) |
Dec 12, 2014 | 5.219 | 5.295 | 5.159 | 5.265 | 1,093,910 | +0.04(+0.67%) |
Dec 11, 2014 | 5.184 | 5.239 | 5.159 | 5.229 | 911,637 | +0.08(+1.56%) |
Dec 10, 2014 | 5.204 | 5.204 | 5.119 | 5.149 | 985,456 | -0.03(-0.58%) |
Dec 09, 2014 | 5.169 | 5.229 | 5.154 | 5.179 | 686,570 | -0.03(-0.48%) |
Dec 08, 2014 | 5.224 | 5.225 | 5.179 | 5.204 | 690,507 | -0.02(-0.38%) |
Dec 05, 2014 | 5.265 | 5.265 | 5.199 | 5.224 | 895,266 | -0.04(-0.76%) |
Dec 04, 2014 | 5.244 | 5.265 | 5.224 | 5.265 | 542,237 | +0.02(+0.38%) |
Dec 03, 2014 | 5.275 | 5.289 | 5.239 | 5.244 | 750,481 | -0.05(-0.95%) |
Dec 02, 2014 | 5.300 | 5.300 | 5.269 | 5.295 | 630,929 | -0.01(-0.19%) |
Dec 01, 2014 | 5.310 | 5.310 | 5.270 | 5.305 | 604,228 | -0.01(-0.09%) |
Nov 28, 2014 | 5.295 | 5.310 | 5.290 | 5.310 | 270,338 | +0.01(+0.19%) |
Nov 26, 2014 | 5.295 | 5.300 | 5.300 | 5.300 | 670,103 | +0.01(+0.09%) |
Nov 25, 2014 | 5.285 | 5.299 | 5.270 | 5.295 | 491,476 | +0.02(+0.33%) |
Nov 24, 2014 | 5.272 | 5.277 | 5.257 | 5.277 | 741,111 | +0.01(+0.19%) |
Nov 21, 2014 | 5.272 | 5.277 | 5.252 | 5.267 | 709,884 | +0.00(+0.00%) |
Nov 20, 2014 | 5.262 | 5.272 | 5.242 | 5.267 | 538,807 | +0.00(+0.09%) |
Nov 19, 2014 | 5.242 | 5.272 | 5.232 | 5.262 | 551,608 | +0.00(+0.09%) |
Nov 18, 2014 | 5.257 | 5.262 | 5.242 | 5.257 | 716,292 | -0.00(-0.09%) |
Nov 17, 2014 | 5.232 | 5.262 | 5.217 | 5.262 | 558,300 | +0.02(+0.48%) |
Nov 14, 2014 | 5.232 | 5.257 | 5.212 | 5.237 | 791,042 | +0.01(+0.19%) |
Nov 13, 2014 | 5.232 | 5.237 | 5.212 | 5.227 | 532,614 | +0.00(+0.10%) |
Nov 12, 2014 | 5.252 | 5.277 | 5.217 | 5.222 | 812,663 | -0.04(-0.76%) |
Nov 11, 2014 | 5.252 | 5.262 | 5.237 | 5.262 | 592,502 | +0.00(+0.09%) |
Nov 10, 2014 | 5.252 | 5.257 | 5.242 | 5.257 | 881,046 | +0.01(+0.19%) |
Nov 07, 2014 | 5.202 | 5.247 | 5.202 | 5.247 | 692,356 | +0.04(+0.77%) |
Nov 06, 2014 | 5.247 | 5.247 | 5.192 | 5.207 | 732,235 | -0.04(-0.76%) |
Nov 05, 2014 | 5.212 | 5.247 | 5.212 | 5.247 | 659,944 | +0.04(+0.77%) |
Nov 04, 2014 | 5.237 | 5.242 | 5.187 | 5.207 | 662,567 | -0.03(-0.57%) |
Nov 03, 2014 | 5.217 | 5.247 | 5.212 | 5.237 | 1,447,798 | +0.01(+0.29%) |
Oct 31, 2014 | 5.237 | 5.237 | 5.217 | 5.222 | 494,472 | -0.01(-0.29%) |
Oct 30, 2014 | 5.202 | 5.242 | 5.202 | 5.237 | 782,642 | +0.02(+0.38%) |
Oct 29, 2014 | 5.207 | 5.232 | 5.182 | 5.217 | 657,996 | +0.03(+0.53%) |
Oct 28, 2014 | 5.185 | 5.205 | 5.185 | 5.190 | 836,021 | +0.00(+0.00%) |
Oct 27, 2014 | 5.190 | 5.200 | 5.175 | 5.190 | 670,918 | -0.00(-0.10%) |
Oct 24, 2014 | 5.155 | 5.205 | 5.155 | 5.195 | 795,011 | +0.03(+0.67%) |
Oct 23, 2014 | 5.190 | 5.195 | 5.155 | 5.160 | 596,602 | -0.02(-0.38%) |
Oct 22, 2014 | 5.135 | 5.200 | 5.130 | 5.180 | 948,753 | +0.03(+0.58%) |
Oct 21, 2014 | 5.115 | 5.180 | 5.106 | 5.150 | 869,365 | +0.02(+0.48%) |
Oct 20, 2014 | 5.071 | 5.125 | 5.070 | 5.125 | 690,505 | +0.06(+1.27%) |
Oct 17, 2014 | 5.031 | 5.081 | 5.026 | 5.061 | 726,385 | +0.02(+0.49%) |
Oct 16, 2014 | 4.952 | 5.036 | 4.947 | 5.036 | 814,953 | +0.02(+0.40%) |
Oct 15, 2014 | 4.982 | 5.016 | 4.922 | 5.016 | 2,046,302 | +0.03(+0.60%) |
Oct 14, 2014 | 5.006 | 5.006 | 4.977 | 4.987 | 702,759 | +0.01(+0.20%) |
Oct 13, 2014 | 4.987 | 5.036 | 4.977 | 4.977 | 831,819 | -0.03(-0.59%) |
Oct 10, 2014 | 5.056 | 5.056 | 4.996 | 5.006 | 809,020 | -0.01(-0.30%) |
Oct 09, 2014 | 5.036 | 5.061 | 5.006 | 5.021 | 553,026 | -0.03(-0.59%) |
Oct 08, 2014 | 5.031 | 5.051 | 5.016 | 5.051 | 475,126 | +0.03(+0.59%) |
Oct 07, 2014 | 5.021 | 5.041 | 5.006 | 5.021 | 438,033 | +0.00(+0.00%) |
Oct 06, 2014 | 5.006 | 5.041 | 4.996 | 5.021 | 443,680 | +0.01(+0.30%) |
Oct 03, 2014 | 4.987 | 5.021 | 4.977 | 5.006 | 519,660 | +0.02(+0.50%) |
Oct 02, 2014 | 5.006 | 5.031 | 4.972 | 4.982 | 574,536 | -0.02(-0.49%) |
Oct 01, 2014 | 5.016 | 5.041 | 4.982 | 5.006 | 356,447 | -0.00(-0.10%) |
Sep 30, 2014 | 5.041 | 5.071 | 5.011 | 5.011 | 725,812 | -0.03(-0.59%) |
Sep 29, 2014 | 5.006 | 5.051 | 5.006 | 5.041 | 574,586 | +0.01(+0.20%) |
Sep 26, 2014 | 4.996 | 5.041 | 4.989 | 5.031 | 444,041 | +0.02(+0.35%) |
Sep 25, 2014 | 5.004 | 5.029 | 4.994 | 5.014 | 641,976 | -0.00(-0.10%) |
Sep 24, 2014 | 4.999 | 5.029 | 4.991 | 5.019 | 501,545 | +0.01(+0.30%) |
Sep 23, 2014 | 4.999 | 5.024 | 4.994 | 5.004 | 680,793 | +0.00(+0.10%) |
Sep 22, 2014 | 5.009 | 5.029 | 4.999 | 4.999 | 438,014 | -0.02(-0.49%) |
Sep 19, 2014 | 5.024 | 5.048 | 5.024 | 5.024 | 469,883 | +0.00(+0.00%) |
Sep 18, 2014 | 5.038 | 5.053 | 4.999 | 5.024 | 636,262 | -0.02(-0.39%) |
Sep 17, 2014 | 5.058 | 5.068 | 5.014 | 5.043 | 642,618 | +0.01(+0.20%) |
Sep 16, 2014 | 5.009 | 5.048 | 4.994 | 5.034 | 532,741 | +0.02(+0.49%) |
Sep 15, 2014 | 5.038 | 5.053 | 5.004 | 5.009 | 781,936 | -0.05(-0.97%) |
Sep 12, 2014 | 5.063 | 5.063 | 5.019 | 5.058 | 517,345 | -0.01(-0.19%) |
Sep 11, 2014 | 5.019 | 5.073 | 5.019 | 5.068 | 599,738 | +0.03(+0.68%) |
Sep 10, 2014 | 5.038 | 5.048 | 4.999 | 5.034 | 932,725 | +0.01(+0.29%) |
Sep 09, 2014 | 5.048 | 5.048 | 5.014 | 5.019 | 669,315 | -0.02(-0.49%) |
Sep 08, 2014 | 5.088 | 5.093 | 5.014 | 5.043 | 982,418 | -0.05(-0.97%) |
Sep 05, 2014 | 5.048 | 5.093 | 5.038 | 5.093 | 506,754 | +0.04(+0.88%) |
Sep 04, 2014 | 5.053 | 5.073 | 5.038 | 5.048 | 528,210 | -0.01(-0.29%) |
Sep 03, 2014 | 5.068 | 5.083 | 5.048 | 5.063 | 614,030 | +0.02(+0.39%) |
Sep 02, 2014 | 5.088 | 5.088 | 5.038 | 5.043 | 561,508 | -0.05(-1.06%) |
Aug 29, 2014 | 5.083 | 5.098 | 5.098 | 5.098 | 387,803 | +0.01(+0.19%) |
Aug 28, 2014 | 5.083 | 5.107 | 5.078 | 5.088 | 557,441 | -0.02(-0.39%) |
Aug 27, 2014 | 5.048 | 5.117 | 5.048 | 5.107 | 656,262 | +0.06(+1.12%) |
Aug 26, 2014 | 5.061 | 5.070 | 5.041 | 5.051 | 682,760 | -0.01(-0.19%) |
Aug 25, 2014 | 5.080 | 5.080 | 5.041 | 5.061 | 598,517 | +0.01(+0.19%) |
Aug 22, 2014 | 5.100 | 5.112 | 5.041 | 5.051 | 641,667 | -0.05(-1.05%) |
Aug 21, 2014 | 5.090 | 5.119 | 5.085 | 5.105 | 829,204 | +0.00(+0.10%) |
Aug 20, 2014 | 5.080 | 5.100 | 5.065 | 5.100 | 531,897 | +0.03(+0.58%) |
Aug 19, 2014 | 5.075 | 5.100 | 5.046 | 5.070 | 631,150 | -0.00(-0.10%) |
Aug 18, 2014 | 5.075 | 5.100 | 5.056 | 5.075 | 558,995 | +0.00(+0.10%) |
Aug 15, 2014 | 5.090 | 5.095 | 5.021 | 5.070 | 562,636 | -0.01(-0.19%) |
Aug 14, 2014 | 5.041 | 5.085 | 5.021 | 5.080 | 800,771 | +0.04(+0.78%) |
Aug 13, 2014 | 5.012 | 5.041 | 5.007 | 5.041 | 459,425 | +0.01(+0.29%) |
Aug 12, 2014 | 4.997 | 5.031 | 4.992 | 5.026 | 564,593 | +0.01(+0.20%) |
Aug 11, 2014 | 5.051 | 5.051 | 4.968 | 5.017 | 690,161 | +0.05(+0.99%) |
Aug 08, 2014 | 4.909 | 4.952 | 4.904 | 4.968 | 467,706 | +0.07(+1.50%) |
Aug 07, 2014 | 4.894 | 4.919 | 4.879 | 4.894 | 388,058 | +0.02(+0.40%) |
Aug 06, 2014 | 4.870 | 4.899 | 4.831 | 4.875 | 1,010,741 | -0.01(-0.30%) |
Aug 05, 2014 | 4.899 | 4.919 | 4.875 | 4.889 | 840,645 | -0.03(-0.60%) |
Aug 04, 2014 | 4.914 | 4.928 | 4.870 | 4.919 | 1,246,835 | -0.00(-0.10%) |
Aug 01, 2014 | 4.968 | 4.987 | 4.903 | 4.924 | 1,176,500 | -0.05(-0.98%) |
Jul 31, 2014 | 4.958 | 5.031 | 4.943 | 4.972 | 988,529 | -0.01(-0.29%) |
Jul 30, 2014 | 5.017 | 5.031 | 4.973 | 4.987 | 576,791 | -0.02(-0.49%) |
Jul 29, 2014 | 5.026 | 5.036 | 5.007 | 5.012 | 633,449 | -0.02(-0.34%) |
Jul 28, 2014 | 5.038 | 5.048 | 5.014 | 5.029 | 555,365 | -0.00(-0.10%) |
Jul 25, 2014 | 5.038 | 5.053 | 5.019 | 5.034 | 539,507 | -0.01(-0.29%) |
Jul 24, 2014 | 5.019 | 5.056 | 5.019 | 5.048 | 606,099 | +0.03(+0.58%) |
Jul 23, 2014 | 5.009 | 5.029 | 5.000 | 5.019 | 460,875 | +0.01(+0.29%) |
Jul 22, 2014 | 5.014 | 5.024 | 5.000 | 5.004 | 514,693 | -0.00(-0.10%) |
Jul 21, 2014 | 4.995 | 5.019 | 4.975 | 5.009 | 572,449 | +0.00(+0.10%) |
Jul 18, 2014 | 4.980 | 5.014 | 4.970 | 5.004 | 435,529 | +0.02(+0.49%) |
Jul 17, 2014 | 4.985 | 5.004 | 4.970 | 4.980 | 538,142 | -0.01(-0.19%) |
Jul 16, 2014 | 4.961 | 5.000 | 4.957 | 4.990 | 606,354 | +0.03(+0.59%) |
Jul 15, 2014 | 4.966 | 4.995 | 4.956 | 4.961 | 610,071 | -0.01(-0.29%) |
Jul 14, 2014 | 4.985 | 5.003 | 4.946 | 4.975 | 590,075 | -0.01(-0.29%) |
Jul 11, 2014 | 4.941 | 4.990 | 4.931 | 4.990 | 532,654 | +0.03(+0.69%) |
Jul 10, 2014 | 4.956 | 4.976 | 4.917 | 4.956 | 946,209 | +0.01(+0.30%) |
Jul 09, 2014 | 4.941 | 4.970 | 4.931 | 4.941 | 670,735 | +0.00(+0.00%) |
Jul 08, 2014 | 4.956 | 4.995 | 4.936 | 4.941 | 558,383 | -0.02(-0.49%) |
Jul 07, 2014 | 4.863 | 4.966 | 4.839 | 4.966 | 1,408,633 | +0.08(+1.59%) |
Jul 03, 2014 | 4.975 | 4.888 | 4.888 | 4.888 | 1,716,496 | -0.11(-2.14%) |
Jul 02, 2014 | 5.063 | 5.063 | 4.970 | 4.995 | 1,065,687 | -0.07(-1.34%) |
Jul 01, 2014 | 5.102 | 5.107 | 5.063 | 5.063 | 621,707 | -0.05(-0.95%) |
Jun 30, 2014 | 5.107 | 5.111 | 5.073 | 5.111 | 789,002 | +0.01(+0.19%) |
Jun 27, 2014 | 5.111 | 5.121 | 5.087 | 5.102 | 526,465 | -0.02(-0.38%) |
Jun 26, 2014 | 5.092 | 5.121 | 5.073 | 5.121 | 785,691 | +0.05(+0.91%) |
Jun 25, 2014 | 5.060 | 5.075 | 5.051 | 5.075 | 666,165 | +0.02(+0.38%) |
Jun 24, 2014 | 5.051 | 5.070 | 5.051 | 5.056 | 570,980 | -0.01(-0.29%) |
Jun 23, 2014 | 5.027 | 5.070 | 5.027 | 5.070 | 615,572 | +0.04(+0.77%) |
Jun 20, 2014 | 5.065 | 5.075 | 5.027 | 5.031 | 628,326 | -0.04(-0.76%) |
Jun 19, 2014 | 5.022 | 5.070 | 5.002 | 5.070 | 725,680 | +0.04(+0.87%) |
Jun 18, 2014 | 4.993 | 5.031 | 4.988 | 5.027 | 683,096 | +0.04(+0.78%) |
Jun 17, 2014 | 4.973 | 4.998 | 4.964 | 4.988 | 440,950 | -0.00(-0.10%) |
Jun 16, 2014 | 4.993 | 5.002 | 4.978 | 4.993 | 470,272 | -0.01(-0.29%) |
Jun 13, 2014 | 4.993 | 5.022 | 4.988 | 5.007 | 588,187 | +0.02(+0.39%) |
Jun 12, 2014 | 4.988 | 4.998 | 4.959 | 4.988 | 637,158 | +0.00(+0.10%) |
Jun 11, 2014 | 4.993 | 4.993 | 4.964 | 4.983 | 647,406 | -0.02(-0.39%) |
Jun 10, 2014 | 4.959 | 5.007 | 4.954 | 5.002 | 998,258 | +0.06(+1.17%) |
Jun 06, 2014 | 4.911 | 4.964 | 4.911 | 4.944 | 520,714 | +0.03(+0.59%) |
Jun 05, 2014 | 4.882 | 4.925 | 4.882 | 4.915 | 465,062 | +0.03(+0.59%) |
Jun 04, 2014 | 4.882 | 4.901 | 4.872 | 4.886 | 533,626 | +0.00(+0.00%) |
Jun 03, 2014 | 4.915 | 4.925 | 4.877 | 4.886 | 720,238 | -0.03(-0.59%) |
Jun 02, 2014 | 4.906 | 4.940 | 4.901 | 4.915 | 594,043 | +0.01(+0.20%) |
May 30, 2014 | 4.954 | 4.964 | 4.896 | 4.906 | 1,002,535 | -0.05(-0.98%) |
May 29, 2014 | 4.969 | 4.973 | 4.944 | 4.954 | 578,198 | -0.01(-0.29%) |
May 28, 2014 | 4.969 | 4.969 | 4.949 | 4.969 | 723,956 | +0.03(+0.64%) |
May 27, 2014 | 4.937 | 4.956 | 4.928 | 4.937 | 721,921 | +0.02(+0.39%) |
May 23, 2014 | 4.923 | 4.918 | 4.918 | 4.918 | 606,738 | -0.02(-0.31%) |
May 22, 2014 | 4.894 | 4.937 | 4.894 | 4.933 | 618,119 | +0.04(+0.80%) |
May 21, 2014 | 4.875 | 4.908 | 4.875 | 4.894 | 383,592 | +0.02(+0.39%) |
May 20, 2014 | 4.889 | 4.908 | 4.875 | 4.875 | 740,343 | -0.02(-0.49%) |
May 19, 2014 | 4.889 | 4.913 | 4.875 | 4.899 | 691,288 | -0.01(-0.29%) |
May 16, 2014 | 4.870 | 4.913 | 4.865 | 4.913 | 595,293 | +0.03(+0.69%) |
May 15, 2014 | 4.889 | 4.899 | 4.860 | 4.880 | 707,408 | -0.00(-0.10%) |
May 14, 2014 | 4.875 | 4.918 | 4.870 | 4.884 | 1,343,155 | +0.01(+0.30%) |
May 13, 2014 | 4.836 | 4.870 | 4.834 | 4.870 | 733,620 | +0.02(+0.50%) |
May 12, 2014 | 4.865 | 4.875 | 4.841 | 4.846 | 1,094,411 | +0.01(+0.20%) |
May 09, 2014 | 4.822 | 4.851 | 4.821 | 4.836 | 581,244 | +0.01(+0.20%) |
May 08, 2014 | 4.822 | 4.841 | 4.817 | 4.827 | 419,451 | -0.01(-0.20%) |
May 07, 2014 | 4.788 | 4.846 | 4.788 | 4.836 | 718,637 | +0.04(+0.80%) |
May 06, 2014 | 4.812 | 4.812 | 4.779 | 4.798 | 573,778 | -0.01(-0.30%) |
May 05, 2014 | 4.798 | 4.822 | 4.785 | 4.812 | 654,309 | +0.02(+0.50%) |
May 02, 2014 | 4.784 | 4.793 | 4.760 | 4.788 | 471,998 | -0.01(-0.30%) |
May 01, 2014 | 4.779 | 4.812 | 4.764 | 4.803 | 766,312 | +0.03(+0.60%) |
Apr 30, 2014 | 4.764 | 4.774 | 4.750 | 4.774 | 584,574 | +0.01(+0.20%) |
Apr 29, 2014 | 4.755 | 4.774 | 4.750 | 4.764 | 651,413 | +0.00(+0.10%) |
Apr 28, 2014 | 4.769 | 4.769 | 4.745 | 4.760 | 624,499 | +0.01(+0.25%) |
Apr 25, 2014 | 4.743 | 4.762 | 4.724 | 4.747 | 745,529 | +0.01(+0.30%) |
Apr 24, 2014 | 4.743 | 4.757 | 4.724 | 4.733 | 633,208 | -0.02(-0.40%) |
Apr 23, 2014 | 4.719 | 4.757 | 4.716 | 4.752 | 598,694 | +0.03(+0.71%) |
Apr 22, 2014 | 4.714 | 4.728 | 4.708 | 4.719 | 806,625 | +0.00(+0.10%) |
Apr 21, 2014 | 4.714 | 4.724 | 4.695 | 4.714 | 612,028 | +0.01(+0.20%) |
Apr 17, 2014 | 4.709 | 4.705 | 4.705 | 4.705 | 584,530 | -0.00(-0.10%) |
Apr 16, 2014 | 4.685 | 4.709 | 4.681 | 4.709 | 616,200 | +0.03(+0.61%) |
Apr 15, 2014 | 4.681 | 4.690 | 4.662 | 4.681 | 638,836 | -0.00(-0.10%) |
Apr 14, 2014 | 4.671 | 4.690 | 4.671 | 4.685 | 711,857 | +0.02(+0.41%) |
Apr 11, 2014 | 4.647 | 4.676 | 4.643 | 4.666 | 613,256 | +0.02(+0.41%) |
Apr 10, 2014 | 4.662 | 4.676 | 4.633 | 4.647 | 914,196 | +0.00(+0.00%) |
Apr 09, 2014 | 4.628 | 4.652 | 4.623 | 4.647 | 753,518 | +0.01(+0.31%) |
Apr 08, 2014 | 4.643 | 4.652 | 4.628 | 4.633 | 681,178 | -0.02(-0.51%) |
Apr 07, 2014 | 4.633 | 4.662 | 4.633 | 4.657 | 658,333 | +0.02(+0.52%) |
Apr 04, 2014 | 4.614 | 4.656 | 4.614 | 4.633 | 687,086 | +0.01(+0.21%) |
Apr 03, 2014 | 4.614 | 4.623 | 4.609 | 4.623 | 615,016 | +0.00(+0.10%) |
Apr 02, 2014 | 4.623 | 4.643 | 4.604 | 4.619 | 958,429 | -0.01(-0.21%) |
Apr 01, 2014 | 4.676 | 4.676 | 4.628 | 4.628 | 982,296 | -0.05(-1.02%) |
Mar 31, 2014 | 4.666 | 4.690 | 4.662 | 4.676 | 628,520 | +0.01(+0.20%) |
Mar 28, 2014 | 4.666 | 4.676 | 4.662 | 4.666 | 614,580 | +0.00(+0.00%) |
Mar 27, 2014 | 4.633 | 4.671 | 4.632 | 4.666 | 782,126 | +0.03(+0.67%) |
Mar 26, 2014 | 4.654 | 4.669 | 4.635 | 4.635 | 862,467 | -0.02(-0.41%) |
Mar 25, 2014 | 4.669 | 4.669 | 4.650 | 4.654 | 627,207 | -0.00(-0.10%) |
Mar 24, 2014 | 4.650 | 4.664 | 4.645 | 4.659 | 456,985 | +0.00(+0.00%) |
Mar 21, 2014 | 4.654 | 4.678 | 4.654 | 4.659 | 736,167 | +0.00(+0.10%) |
Mar 20, 2014 | 4.635 | 4.659 | 4.626 | 4.654 | 717,826 | +0.02(+0.41%) |
Mar 19, 2014 | 4.645 | 4.659 | 4.631 | 4.635 | 594,675 | -0.02(-0.41%) |
Mar 18, 2014 | 4.654 | 4.669 | 4.640 | 4.654 | 566,719 | +0.00(+0.10%) |
Mar 17, 2014 | 4.659 | 4.673 | 4.640 | 4.650 | 662,140 | +0.00(+0.00%) |
Mar 14, 2014 | 4.664 | 4.683 | 4.649 | 4.650 | 530,586 | -0.02(-0.41%) |
Mar 13, 2014 | 4.659 | 4.669 | 4.640 | 4.669 | 631,355 | +0.01(+0.20%) |
Mar 12, 2014 | 4.621 | 4.659 | 4.621 | 4.659 | 534,029 | +0.02(+0.41%) |
Mar 11, 2014 | 4.626 | 4.645 | 4.621 | 4.640 | 524,632 | +0.00(+0.10%) |
Mar 10, 2014 | 4.640 | 4.654 | 4.616 | 4.635 | 657,091 | +0.01(+0.20%) |
Mar 07, 2014 | 4.635 | 4.640 | 4.607 | 4.626 | 553,925 | -0.00(-0.10%) |
Mar 06, 2014 | 4.631 | 4.645 | 4.626 | 4.631 | 399,793 | -0.01(-0.31%) |
Mar 05, 2014 | 4.616 | 4.664 | 4.616 | 4.645 | 804,638 | +0.03(+0.62%) |
Mar 04, 2014 | 4.631 | 4.645 | 4.612 | 4.616 | 461,011 | +0.00(+0.00%) |
Mar 03, 2014 | 4.602 | 4.621 | 4.583 | 4.616 | 592,873 | +0.00(+0.10%) |
Feb 28, 2014 | 4.579 | 4.616 | 4.579 | 4.612 | 554,383 | +0.03(+0.72%) |
Feb 27, 2014 | 4.597 | 4.607 | 4.574 | 4.579 | 719,320 | -0.02(-0.51%) |
Feb 26, 2014 | 4.621 | 4.631 | 4.602 | 4.602 | 794,224 | -0.02(-0.46%) |
Feb 25, 2014 | 4.628 | 4.652 | 4.614 | 4.624 | 730,496 | +0.00(+0.10%) |
Feb 24, 2014 | 4.614 | 4.651 | 4.614 | 4.619 | 801,583 | +0.00(+0.00%) |
Feb 21, 2014 | 4.619 | 4.633 | 4.609 | 4.619 | 692,925 | +0.01(+0.20%) |
Feb 20, 2014 | 4.609 | 4.624 | 4.595 | 4.609 | 726,307 | +0.02(+0.41%) |
Feb 19, 2014 | 4.581 | 4.628 | 4.572 | 4.591 | 1,055,842 | +0.01(+0.21%) |
Feb 18, 2014 | 4.567 | 4.591 | 4.553 | 4.581 | 721,305 | +0.03(+0.62%) |
Feb 14, 2014 | 4.562 | 4.553 | 4.553 | 4.553 | 698,558 | +0.00(+0.00%) |
Feb 13, 2014 | 4.548 | 4.574 | 4.543 | 4.553 | 648,225 | +0.00(+0.00%) |
Feb 12, 2014 | 4.539 | 4.567 | 4.539 | 4.553 | 563,298 | +0.00(+0.00%) |
Feb 11, 2014 | 4.529 | 4.567 | 4.529 | 4.553 | 694,527 | +0.02(+0.42%) |
Feb 10, 2014 | 4.492 | 4.548 | 4.490 | 4.534 | 1,019,950 | +0.04(+0.94%) |
Feb 07, 2014 | 4.459 | 4.506 | 4.459 | 4.492 | 1,071,003 | +0.02(+0.53%) |
Feb 06, 2014 | 4.463 | 4.473 | 4.440 | 4.468 | 700,102 | +0.02(+0.42%) |
Feb 05, 2014 | 4.445 | 4.459 | 4.435 | 4.449 | 513,018 | -0.01(-0.21%) |
Feb 04, 2014 | 4.440 | 4.468 | 4.430 | 4.459 | 586,056 | +0.02(+0.53%) |
Feb 03, 2014 | 4.478 | 4.496 | 4.430 | 4.435 | 777,897 | -0.06(-1.36%) |
Jan 31, 2014 | 4.468 | 4.496 | 4.454 | 4.496 | 625,002 | +0.03(+0.63%) |
Jan 30, 2014 | 4.468 | 4.487 | 4.449 | 4.468 | 772,337 | +0.01(+0.21%) |
Jan 29, 2014 | 4.463 | 4.478 | 4.449 | 4.459 | 943,631 | +0.01(+0.16%) |
Jan 28, 2014 | 4.438 | 4.480 | 4.438 | 4.452 | 807,046 | +0.02(+0.53%) |
Jan 27, 2014 | 4.428 | 4.441 | 4.419 | 4.428 | 764,691 | +0.00(+0.11%) |
Jan 24, 2014 | 4.428 | 4.442 | 4.419 | 4.424 | 777,148 | -0.02(-0.53%) |
Jan 23, 2014 | 4.419 | 4.447 | 4.419 | 4.447 | 702,038 | +0.01(+0.21%) |
Jan 22, 2014 | 4.442 | 4.456 | 4.433 | 4.438 | 607,804 | +0.00(+0.11%) |
Jan 21, 2014 | 4.428 | 4.442 | 4.400 | 4.433 | 1,259,821 | +0.03(+0.74%) |
Jan 17, 2014 | 4.410 | 4.400 | 4.400 | 4.400 | 949,504 | -0.00(-0.11%) |
Jan 16, 2014 | 4.419 | 4.442 | 4.400 | 4.405 | 853,380 | -0.01(-0.32%) |
Jan 15, 2014 | 4.419 | 4.442 | 4.400 | 4.419 | 813,554 | +0.00(+0.00%) |
Jan 14, 2014 | 4.414 | 4.442 | 4.410 | 4.419 | 804,202 | -0.01(-0.21%) |
Jan 13, 2014 | 4.442 | 4.470 | 4.424 | 4.428 | 955,475 | -0.04(-0.94%) |
Jan 10, 2014 | 4.419 | 4.470 | 4.414 | 4.470 | 1,064,794 | +0.07(+1.49%) |
Jan 09, 2014 | 4.377 | 4.405 | 4.372 | 4.405 | 834,550 | +0.04(+0.86%) |
Jan 08, 2014 | 4.353 | 4.376 | 4.349 | 4.367 | 747,037 | +0.01(+0.32%) |
Jan 07, 2014 | 4.372 | 4.391 | 4.349 | 4.353 | 1,132,250 | -0.02(-0.43%) |
Jan 06, 2014 | 4.419 | 4.428 | 4.349 | 4.372 | 2,345,097 | -0.06(-1.27%) |
Jan 03, 2014 | 4.396 | 4.442 | 4.396 | 4.428 | 995,266 | +0.03(+0.69%) |