Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 5.325 | 5.349 | 5.294 | 5.309 | 537,597 | -0.03(-0.57%) |
Jan 29, 2015 | 5.340 | 5.370 | 5.320 | 5.340 | 658,389 | +0.01(+0.19%) |
Jan 28, 2015 | 5.355 | 5.378 | 5.315 | 5.330 | 866,344 | -0.01(-0.24%) |
Jan 27, 2015 | 5.292 | 5.352 | 5.292 | 5.342 | 1,068,856 | +0.02(+0.38%) |
Jan 26, 2015 | 5.307 | 5.322 | 5.292 | 5.322 | 798,070 | +0.01(+0.19%) |
Jan 23, 2015 | 5.302 | 5.322 | 5.302 | 5.312 | 916,927 | +0.01(+0.09%) |
Jan 22, 2015 | 5.312 | 5.312 | 5.295 | 5.307 | 885,390 | -0.01(-0.09%) |
Jan 21, 2015 | 5.292 | 5.312 | 5.282 | 5.312 | 938,723 | +0.01(+0.09%) |
Jan 20, 2015 | 5.262 | 5.307 | 5.252 | 5.307 | 742,707 | +0.05(+0.86%) |
Jan 16, 2015 | 5.222 | 5.262 | 5.202 | 5.262 | 426,176 | +0.04(+0.77%) |
Jan 15, 2015 | 5.187 | 5.232 | 5.172 | 5.222 | 591,088 | +0.03(+0.48%) |
Jan 14, 2015 | 5.177 | 5.207 | 5.162 | 5.197 | 627,137 | -0.01(-0.10%) |
Jan 13, 2015 | 5.222 | 5.257 | 5.177 | 5.202 | 801,105 | -0.01(-0.19%) |
Jan 12, 2015 | 5.177 | 5.212 | 5.142 | 5.212 | 924,216 | +0.06(+1.07%) |
Jan 09, 2015 | 5.202 | 5.237 | 5.128 | 5.157 | 1,331,581 | -0.05(-0.96%) |
Jan 08, 2015 | 5.207 | 5.232 | 5.197 | 5.207 | 725,062 | +0.02(+0.39%) |
Jan 07, 2015 | 5.237 | 5.252 | 5.182 | 5.187 | 896,480 | -0.01(-0.19%) |
Jan 06, 2015 | 5.172 | 5.210 | 5.157 | 5.197 | 623,517 | +0.04(+0.78%) |
Jan 05, 2015 | 5.202 | 5.202 | 5.127 | 5.157 | 556,844 | -0.04(-0.77%) |
Jan 02, 2015 | 5.272 | 5.287 | 5.197 | 5.197 | 595,256 | -0.10(-1.80%) |
Dec 31, 2014 | 5.287 | 5.292 | 5.292 | 5.292 | 499,851 | +0.03(+0.57%) |
Dec 30, 2014 | 5.297 | 5.297 | 5.262 | 5.262 | 640,634 | -0.04(-0.76%) |
Dec 29, 2014 | 5.262 | 5.307 | 5.262 | 5.302 | 970,588 | +0.05(+0.91%) |
Dec 26, 2014 | 5.235 | 5.269 | 5.235 | 5.255 | 525,678 | +0.03(+0.57%) |
Dec 24, 2014 | 5.215 | 5.225 | 5.225 | 5.225 | 901,496 | +0.01(+0.19%) |
Dec 23, 2014 | 5.205 | 5.240 | 5.205 | 5.215 | 631,450 | +0.00(+0.10%) |
Dec 22, 2014 | 5.190 | 5.215 | 5.185 | 5.210 | 467,585 | +0.00(+0.10%) |
Dec 19, 2014 | 5.185 | 5.205 | 5.170 | 5.205 | 629,212 | +0.02(+0.38%) |
Dec 18, 2014 | 5.175 | 5.205 | 5.155 | 5.185 | 676,600 | +0.03(+0.58%) |
Dec 17, 2014 | 5.085 | 5.155 | 5.070 | 5.155 | 865,225 | +0.09(+1.77%) |
Dec 16, 2014 | 5.090 | 5.105 | 5.055 | 5.065 | 873,240 | -0.04(-0.78%) |
Dec 15, 2014 | 5.215 | 5.220 | 5.080 | 5.105 | 764,374 | -0.12(-2.29%) |
Dec 12, 2014 | 5.180 | 5.255 | 5.120 | 5.225 | 1,102,260 | +0.03(+0.67%) |
Dec 11, 2014 | 5.145 | 5.200 | 5.120 | 5.190 | 918,596 | +0.08(+1.56%) |
Dec 10, 2014 | 5.165 | 5.165 | 5.080 | 5.110 | 992,979 | -0.03(-0.58%) |
Dec 09, 2014 | 5.130 | 5.190 | 5.115 | 5.140 | 691,811 | -0.02(-0.48%) |
Dec 08, 2014 | 5.185 | 5.186 | 5.140 | 5.165 | 695,778 | -0.02(-0.38%) |
Dec 05, 2014 | 5.225 | 5.225 | 5.160 | 5.185 | 902,100 | -0.04(-0.76%) |
Dec 04, 2014 | 5.205 | 5.225 | 5.185 | 5.225 | 546,377 | +0.02(+0.38%) |
Dec 03, 2014 | 5.235 | 5.249 | 5.200 | 5.205 | 756,210 | -0.05(-0.95%) |
Dec 02, 2014 | 5.260 | 5.260 | 5.229 | 5.255 | 635,745 | -0.01(-0.19%) |
Dec 01, 2014 | 5.269 | 5.269 | 5.230 | 5.264 | 608,841 | -0.00(-0.09%) |
Nov 28, 2014 | 5.255 | 5.269 | 5.250 | 5.269 | 272,402 | +0.01(+0.19%) |
Nov 26, 2014 | 5.255 | 5.260 | 5.260 | 5.260 | 675,218 | +0.00(+0.09%) |
Nov 25, 2014 | 5.245 | 5.259 | 5.230 | 5.255 | 495,228 | +0.02(+0.33%) |
Nov 24, 2014 | 5.232 | 5.237 | 5.217 | 5.237 | 746,768 | +0.01(+0.19%) |
Nov 21, 2014 | 5.232 | 5.237 | 5.212 | 5.227 | 715,303 | +0.00(+0.00%) |
Nov 20, 2014 | 5.222 | 5.232 | 5.202 | 5.227 | 542,920 | +0.00(+0.09%) |
Nov 19, 2014 | 5.202 | 5.232 | 5.193 | 5.222 | 555,819 | +0.00(+0.09%) |
Nov 18, 2014 | 5.217 | 5.222 | 5.202 | 5.217 | 721,760 | -0.00(-0.09%) |
Nov 17, 2014 | 5.193 | 5.222 | 5.178 | 5.222 | 562,562 | +0.02(+0.48%) |
Nov 14, 2014 | 5.193 | 5.217 | 5.173 | 5.198 | 797,081 | +0.01(+0.19%) |
Nov 13, 2014 | 5.193 | 5.198 | 5.173 | 5.188 | 536,679 | +0.00(+0.10%) |
Nov 12, 2014 | 5.212 | 5.237 | 5.178 | 5.183 | 818,867 | -0.04(-0.76%) |
Nov 11, 2014 | 5.212 | 5.222 | 5.198 | 5.222 | 597,025 | +0.00(+0.09%) |
Nov 10, 2014 | 5.212 | 5.217 | 5.202 | 5.217 | 887,772 | +0.01(+0.19%) |
Nov 07, 2014 | 5.163 | 5.207 | 5.163 | 5.207 | 697,641 | +0.04(+0.77%) |
Nov 06, 2014 | 5.207 | 5.207 | 5.153 | 5.168 | 737,824 | -0.04(-0.76%) |
Nov 05, 2014 | 5.173 | 5.207 | 5.173 | 5.207 | 664,982 | +0.04(+0.77%) |
Nov 04, 2014 | 5.198 | 5.202 | 5.148 | 5.168 | 667,625 | -0.03(-0.57%) |
Nov 03, 2014 | 5.178 | 5.207 | 5.173 | 5.198 | 1,458,849 | +0.01(+0.29%) |
Oct 31, 2014 | 5.198 | 5.198 | 5.178 | 5.183 | 498,247 | -0.01(-0.29%) |
Oct 30, 2014 | 5.163 | 5.202 | 5.163 | 5.198 | 788,616 | +0.02(+0.38%) |
Oct 29, 2014 | 5.168 | 5.193 | 5.143 | 5.178 | 663,019 | +0.03(+0.53%) |
Oct 28, 2014 | 5.146 | 5.165 | 5.146 | 5.150 | 842,403 | +0.00(+0.00%) |
Oct 27, 2014 | 5.150 | 5.160 | 5.136 | 5.150 | 676,039 | -0.00(-0.10%) |
Oct 24, 2014 | 5.116 | 5.165 | 5.116 | 5.155 | 801,080 | +0.03(+0.67%) |
Oct 23, 2014 | 5.150 | 5.155 | 5.116 | 5.121 | 601,157 | -0.02(-0.38%) |
Oct 22, 2014 | 5.096 | 5.160 | 5.091 | 5.141 | 955,995 | +0.03(+0.58%) |
Oct 21, 2014 | 5.077 | 5.141 | 5.067 | 5.111 | 876,002 | +0.02(+0.48%) |
Oct 20, 2014 | 5.032 | 5.087 | 5.032 | 5.087 | 695,776 | +0.06(+1.27%) |
Oct 17, 2014 | 4.993 | 5.042 | 4.988 | 5.023 | 731,930 | +0.02(+0.49%) |
Oct 16, 2014 | 4.914 | 4.998 | 4.909 | 4.998 | 821,174 | +0.02(+0.40%) |
Oct 15, 2014 | 4.944 | 4.978 | 4.885 | 4.978 | 2,061,923 | +0.03(+0.60%) |
Oct 14, 2014 | 4.968 | 4.968 | 4.939 | 4.949 | 708,123 | +0.01(+0.20%) |
Oct 13, 2014 | 4.949 | 4.998 | 4.939 | 4.939 | 838,169 | -0.03(-0.59%) |
Oct 10, 2014 | 5.018 | 5.018 | 4.959 | 4.968 | 815,196 | -0.01(-0.30%) |
Oct 09, 2014 | 4.998 | 5.023 | 4.968 | 4.983 | 557,248 | -0.03(-0.59%) |
Oct 08, 2014 | 4.993 | 5.013 | 4.978 | 5.013 | 478,752 | +0.03(+0.59%) |
Oct 07, 2014 | 4.983 | 5.003 | 4.968 | 4.983 | 441,377 | +0.00(+0.00%) |
Oct 06, 2014 | 4.968 | 5.003 | 4.959 | 4.983 | 447,067 | +0.01(+0.30%) |
Oct 03, 2014 | 4.949 | 4.983 | 4.939 | 4.968 | 523,627 | +0.02(+0.50%) |
Oct 02, 2014 | 4.968 | 4.993 | 4.934 | 4.944 | 578,922 | -0.02(-0.49%) |
Oct 01, 2014 | 4.978 | 5.003 | 4.944 | 4.968 | 359,168 | -0.00(-0.10%) |
Sep 30, 2014 | 5.003 | 5.032 | 4.973 | 4.973 | 731,352 | -0.03(-0.59%) |
Sep 29, 2014 | 4.968 | 5.013 | 4.968 | 5.003 | 578,972 | +0.01(+0.20%) |
Sep 26, 2014 | 4.959 | 5.003 | 4.951 | 4.993 | 447,431 | +0.02(+0.35%) |
Sep 25, 2014 | 4.966 | 4.991 | 4.956 | 4.976 | 646,877 | -0.00(-0.10%) |
Sep 24, 2014 | 4.961 | 4.991 | 4.953 | 4.981 | 505,373 | +0.01(+0.30%) |
Sep 23, 2014 | 4.961 | 4.986 | 4.956 | 4.966 | 685,990 | +0.00(+0.10%) |
Sep 22, 2014 | 4.971 | 4.991 | 4.961 | 4.961 | 441,357 | -0.02(-0.49%) |
Sep 19, 2014 | 4.986 | 5.010 | 4.986 | 4.986 | 473,470 | +0.00(+0.00%) |
Sep 18, 2014 | 5.000 | 5.015 | 4.961 | 4.986 | 641,119 | -0.02(-0.39%) |
Sep 17, 2014 | 5.020 | 5.030 | 4.976 | 5.005 | 647,523 | +0.01(+0.20%) |
Sep 16, 2014 | 4.971 | 5.010 | 4.956 | 4.995 | 536,808 | +0.02(+0.49%) |
Sep 15, 2014 | 5.000 | 5.015 | 4.966 | 4.971 | 787,905 | -0.05(-0.97%) |
Sep 12, 2014 | 5.025 | 5.025 | 4.981 | 5.020 | 521,294 | -0.01(-0.19%) |
Sep 11, 2014 | 4.981 | 5.035 | 4.981 | 5.030 | 604,316 | +0.03(+0.69%) |
Sep 10, 2014 | 5.000 | 5.010 | 4.961 | 4.995 | 939,845 | +0.01(+0.29%) |
Sep 09, 2014 | 5.010 | 5.010 | 4.976 | 4.981 | 674,424 | -0.02(-0.49%) |
Sep 08, 2014 | 5.049 | 5.054 | 4.976 | 5.005 | 989,918 | -0.05(-0.97%) |
Sep 05, 2014 | 5.010 | 5.054 | 5.000 | 5.054 | 510,623 | +0.04(+0.88%) |
Sep 04, 2014 | 5.015 | 5.035 | 5.000 | 5.010 | 532,242 | -0.01(-0.29%) |
Sep 03, 2014 | 5.030 | 5.044 | 5.010 | 5.025 | 618,717 | +0.02(+0.39%) |
Sep 02, 2014 | 5.049 | 5.049 | 5.000 | 5.005 | 565,794 | -0.05(-1.06%) |
Aug 29, 2014 | 5.044 | 5.059 | 5.059 | 5.059 | 390,763 | +0.01(+0.19%) |
Aug 28, 2014 | 5.044 | 5.069 | 5.039 | 5.049 | 561,696 | -0.02(-0.39%) |
Aug 27, 2014 | 5.010 | 5.079 | 5.010 | 5.069 | 661,271 | +0.06(+1.12%) |
Aug 26, 2014 | 5.022 | 5.032 | 5.003 | 5.013 | 687,972 | -0.01(-0.19%) |
Aug 25, 2014 | 5.042 | 5.042 | 5.003 | 5.022 | 603,086 | +0.01(+0.19%) |
Aug 22, 2014 | 5.061 | 5.073 | 5.003 | 5.013 | 646,565 | -0.05(-1.05%) |
Aug 21, 2014 | 5.051 | 5.081 | 5.047 | 5.066 | 835,534 | +0.00(+0.10%) |
Aug 20, 2014 | 5.042 | 5.061 | 5.027 | 5.061 | 535,957 | +0.03(+0.58%) |
Aug 19, 2014 | 5.037 | 5.061 | 5.008 | 5.032 | 635,968 | -0.00(-0.10%) |
Aug 18, 2014 | 5.037 | 5.061 | 5.017 | 5.037 | 563,262 | +0.00(+0.10%) |
Aug 15, 2014 | 5.051 | 5.056 | 4.983 | 5.032 | 566,931 | -0.01(-0.19%) |
Aug 14, 2014 | 5.003 | 5.047 | 4.983 | 5.042 | 806,883 | +0.04(+0.78%) |
Aug 13, 2014 | 4.974 | 5.003 | 4.969 | 5.003 | 462,932 | +0.01(+0.29%) |
Aug 12, 2014 | 4.959 | 4.993 | 4.954 | 4.988 | 568,903 | +0.01(+0.20%) |
Aug 11, 2014 | 5.013 | 5.013 | 4.930 | 4.979 | 695,430 | +0.05(+0.99%) |
Aug 08, 2014 | 4.872 | 4.915 | 4.867 | 4.930 | 471,276 | +0.07(+1.50%) |
Aug 07, 2014 | 4.857 | 4.881 | 4.843 | 4.857 | 391,020 | +0.02(+0.40%) |
Aug 06, 2014 | 4.833 | 4.862 | 4.794 | 4.838 | 1,018,457 | -0.01(-0.30%) |
Aug 05, 2014 | 4.862 | 4.881 | 4.838 | 4.852 | 847,062 | -0.03(-0.60%) |
Aug 04, 2014 | 4.877 | 4.891 | 4.833 | 4.881 | 1,256,353 | -0.00(-0.10%) |
Aug 01, 2014 | 4.930 | 4.949 | 4.866 | 4.886 | 1,185,481 | -0.05(-0.98%) |
Jul 31, 2014 | 4.920 | 4.993 | 4.906 | 4.935 | 996,075 | -0.01(-0.29%) |
Jul 30, 2014 | 4.979 | 4.993 | 4.935 | 4.949 | 581,194 | -0.02(-0.49%) |
Jul 29, 2014 | 4.988 | 4.998 | 4.969 | 4.974 | 638,284 | -0.02(-0.34%) |
Jul 28, 2014 | 5.000 | 5.010 | 4.976 | 4.991 | 559,604 | -0.00(-0.10%) |
Jul 25, 2014 | 5.000 | 5.015 | 4.981 | 4.995 | 543,626 | -0.01(-0.29%) |
Jul 24, 2014 | 4.981 | 5.018 | 4.981 | 5.010 | 610,725 | +0.03(+0.58%) |
Jul 23, 2014 | 4.971 | 4.991 | 4.962 | 4.981 | 464,393 | +0.01(+0.29%) |
Jul 22, 2014 | 4.976 | 4.986 | 4.962 | 4.967 | 518,622 | -0.00(-0.10%) |
Jul 21, 2014 | 4.957 | 4.981 | 4.938 | 4.971 | 576,819 | +0.00(+0.10%) |
Jul 18, 2014 | 4.942 | 4.976 | 4.933 | 4.967 | 438,853 | +0.02(+0.49%) |
Jul 17, 2014 | 4.947 | 4.967 | 4.933 | 4.942 | 542,250 | -0.01(-0.19%) |
Jul 16, 2014 | 4.923 | 4.962 | 4.919 | 4.952 | 610,982 | +0.03(+0.59%) |
Jul 15, 2014 | 4.928 | 4.957 | 4.918 | 4.923 | 614,728 | -0.01(-0.29%) |
Jul 14, 2014 | 4.947 | 4.965 | 4.909 | 4.938 | 594,579 | -0.01(-0.29%) |
Jul 11, 2014 | 4.904 | 4.952 | 4.894 | 4.952 | 536,720 | +0.03(+0.69%) |
Jul 10, 2014 | 4.918 | 4.938 | 4.880 | 4.918 | 953,432 | +0.01(+0.30%) |
Jul 09, 2014 | 4.904 | 4.933 | 4.894 | 4.904 | 675,855 | +0.00(+0.00%) |
Jul 08, 2014 | 4.918 | 4.957 | 4.899 | 4.904 | 562,646 | -0.02(-0.49%) |
Jul 07, 2014 | 4.827 | 4.928 | 4.802 | 4.928 | 1,419,386 | +0.08(+1.59%) |
Jul 03, 2014 | 4.938 | 4.851 | 4.851 | 4.851 | 1,729,599 | -0.11(-2.14%) |
Jul 02, 2014 | 5.024 | 5.024 | 4.933 | 4.957 | 1,073,822 | -0.07(-1.34%) |
Jul 01, 2014 | 5.063 | 5.068 | 5.024 | 5.024 | 626,453 | -0.05(-0.95%) |
Jun 30, 2014 | 5.068 | 5.073 | 5.034 | 5.073 | 795,025 | +0.01(+0.19%) |
Jun 27, 2014 | 5.073 | 5.082 | 5.049 | 5.063 | 530,484 | -0.02(-0.38%) |
Jun 26, 2014 | 5.053 | 5.082 | 5.034 | 5.082 | 791,689 | +0.05(+0.91%) |
Jun 25, 2014 | 5.022 | 5.037 | 5.013 | 5.037 | 671,251 | +0.02(+0.38%) |
Jun 24, 2014 | 5.013 | 5.032 | 5.013 | 5.017 | 575,338 | -0.01(-0.29%) |
Jun 23, 2014 | 4.989 | 5.032 | 4.989 | 5.032 | 620,271 | +0.04(+0.77%) |
Jun 20, 2014 | 5.027 | 5.037 | 4.989 | 4.993 | 633,122 | -0.04(-0.76%) |
Jun 19, 2014 | 4.984 | 5.032 | 4.965 | 5.032 | 731,219 | +0.04(+0.87%) |
Jun 18, 2014 | 4.955 | 4.993 | 4.950 | 4.989 | 688,310 | +0.04(+0.78%) |
Jun 17, 2014 | 4.936 | 4.960 | 4.926 | 4.950 | 444,316 | -0.00(-0.10%) |
Jun 16, 2014 | 4.955 | 4.964 | 4.941 | 4.955 | 473,862 | -0.01(-0.29%) |
Jun 13, 2014 | 4.955 | 4.984 | 4.950 | 4.969 | 592,677 | +0.02(+0.39%) |
Jun 12, 2014 | 4.950 | 4.960 | 4.921 | 4.950 | 642,022 | +0.00(+0.10%) |
Jun 11, 2014 | 4.955 | 4.955 | 4.926 | 4.945 | 652,348 | -0.02(-0.39%) |
Jun 10, 2014 | 4.921 | 4.969 | 4.917 | 4.965 | 1,005,879 | +0.06(+1.17%) |
Jun 06, 2014 | 4.873 | 4.926 | 4.873 | 4.907 | 524,688 | +0.03(+0.59%) |
Jun 05, 2014 | 4.845 | 4.888 | 4.845 | 4.878 | 468,612 | +0.03(+0.59%) |
Jun 04, 2014 | 4.845 | 4.864 | 4.835 | 4.849 | 537,700 | +0.00(+0.00%) |
Jun 03, 2014 | 4.878 | 4.888 | 4.840 | 4.849 | 725,736 | -0.03(-0.59%) |
Jun 02, 2014 | 4.869 | 4.902 | 4.864 | 4.878 | 598,577 | +0.01(+0.20%) |
May 30, 2014 | 4.917 | 4.926 | 4.859 | 4.869 | 1,010,188 | -0.05(-0.98%) |
May 29, 2014 | 4.931 | 4.936 | 4.907 | 4.917 | 582,612 | -0.01(-0.29%) |
May 28, 2014 | 4.931 | 4.931 | 4.912 | 4.931 | 729,483 | +0.03(+0.64%) |
May 27, 2014 | 4.900 | 4.919 | 4.890 | 4.900 | 727,431 | +0.02(+0.39%) |
May 23, 2014 | 4.886 | 4.881 | 4.881 | 4.881 | 611,370 | -0.02(-0.31%) |
May 22, 2014 | 4.857 | 4.900 | 4.857 | 4.896 | 622,838 | +0.04(+0.80%) |
May 21, 2014 | 4.838 | 4.871 | 4.838 | 4.857 | 386,520 | +0.02(+0.39%) |
May 20, 2014 | 4.852 | 4.871 | 4.838 | 4.838 | 745,995 | -0.02(-0.49%) |
May 19, 2014 | 4.852 | 4.876 | 4.838 | 4.862 | 696,565 | -0.01(-0.29%) |
May 16, 2014 | 4.833 | 4.876 | 4.828 | 4.876 | 599,837 | +0.03(+0.69%) |
May 15, 2014 | 4.852 | 4.862 | 4.824 | 4.843 | 712,808 | -0.00(-0.10%) |
May 14, 2014 | 4.838 | 4.880 | 4.833 | 4.847 | 1,353,408 | +0.01(+0.30%) |
May 13, 2014 | 4.800 | 4.833 | 4.797 | 4.833 | 739,220 | +0.02(+0.50%) |
May 12, 2014 | 4.828 | 4.838 | 4.804 | 4.809 | 1,102,765 | +0.01(+0.20%) |
May 09, 2014 | 4.785 | 4.814 | 4.784 | 4.800 | 585,681 | +0.01(+0.20%) |
May 08, 2014 | 4.785 | 4.804 | 4.781 | 4.790 | 422,653 | -0.01(-0.20%) |
May 07, 2014 | 4.752 | 4.809 | 4.752 | 4.800 | 724,123 | +0.04(+0.80%) |
May 06, 2014 | 4.776 | 4.776 | 4.743 | 4.762 | 578,158 | -0.01(-0.30%) |
May 05, 2014 | 4.762 | 4.785 | 4.749 | 4.776 | 659,304 | +0.02(+0.50%) |
May 02, 2014 | 4.747 | 4.757 | 4.723 | 4.752 | 475,601 | -0.01(-0.30%) |
May 01, 2014 | 4.743 | 4.776 | 4.728 | 4.766 | 772,162 | +0.03(+0.60%) |
Apr 30, 2014 | 4.728 | 4.738 | 4.714 | 4.738 | 589,036 | +0.01(+0.20%) |
Apr 29, 2014 | 4.719 | 4.738 | 4.714 | 4.728 | 656,385 | +0.00(+0.10%) |
Apr 28, 2014 | 4.733 | 4.733 | 4.709 | 4.723 | 629,266 | +0.01(+0.25%) |
Apr 25, 2014 | 4.707 | 4.726 | 4.688 | 4.712 | 751,220 | +0.01(+0.30%) |
Apr 24, 2014 | 4.707 | 4.721 | 4.688 | 4.697 | 638,042 | -0.02(-0.40%) |
Apr 23, 2014 | 4.683 | 4.721 | 4.680 | 4.716 | 603,264 | +0.03(+0.71%) |
Apr 22, 2014 | 4.678 | 4.693 | 4.672 | 4.683 | 812,782 | +0.00(+0.10%) |
Apr 21, 2014 | 4.678 | 4.688 | 4.659 | 4.678 | 616,700 | +0.01(+0.20%) |
Apr 17, 2014 | 4.674 | 4.669 | 4.669 | 4.669 | 588,992 | -0.00(-0.10%) |
Apr 16, 2014 | 4.650 | 4.674 | 4.645 | 4.674 | 620,904 | +0.03(+0.61%) |
Apr 15, 2014 | 4.645 | 4.654 | 4.626 | 4.645 | 643,712 | -0.00(-0.10%) |
Apr 14, 2014 | 4.636 | 4.655 | 4.636 | 4.650 | 717,291 | +0.02(+0.41%) |
Apr 11, 2014 | 4.612 | 4.641 | 4.607 | 4.631 | 617,937 | +0.02(+0.41%) |
Apr 10, 2014 | 4.626 | 4.641 | 4.598 | 4.612 | 921,174 | +0.00(+0.00%) |
Apr 09, 2014 | 4.593 | 4.617 | 4.588 | 4.612 | 759,270 | +0.01(+0.31%) |
Apr 08, 2014 | 4.607 | 4.617 | 4.593 | 4.598 | 686,378 | -0.02(-0.51%) |
Apr 07, 2014 | 4.598 | 4.626 | 4.598 | 4.622 | 663,359 | +0.02(+0.52%) |
Apr 04, 2014 | 4.579 | 4.621 | 4.579 | 4.598 | 692,331 | +0.01(+0.21%) |
Apr 03, 2014 | 4.579 | 4.588 | 4.574 | 4.588 | 619,711 | +0.00(+0.10%) |
Apr 02, 2014 | 4.588 | 4.607 | 4.569 | 4.584 | 965,745 | -0.01(-0.21%) |
Apr 01, 2014 | 4.641 | 4.641 | 4.593 | 4.593 | 989,795 | -0.05(-1.02%) |
Mar 31, 2014 | 4.631 | 4.655 | 4.626 | 4.641 | 633,318 | +0.01(+0.20%) |
Mar 28, 2014 | 4.631 | 4.641 | 4.626 | 4.631 | 619,272 | +0.00(+0.00%) |
Mar 27, 2014 | 4.598 | 4.636 | 4.597 | 4.631 | 788,097 | +0.03(+0.67%) |
Mar 26, 2014 | 4.619 | 4.633 | 4.600 | 4.600 | 869,051 | -0.02(-0.41%) |
Mar 25, 2014 | 4.633 | 4.633 | 4.614 | 4.619 | 631,995 | -0.00(-0.10%) |
Mar 24, 2014 | 4.614 | 4.628 | 4.610 | 4.624 | 460,474 | +0.00(+0.00%) |
Mar 21, 2014 | 4.619 | 4.643 | 4.619 | 4.624 | 741,786 | +0.00(+0.10%) |
Mar 20, 2014 | 4.600 | 4.624 | 4.591 | 4.619 | 723,305 | +0.02(+0.41%) |
Mar 19, 2014 | 4.610 | 4.624 | 4.596 | 4.600 | 599,215 | -0.02(-0.41%) |
Mar 18, 2014 | 4.619 | 4.633 | 4.605 | 4.619 | 571,046 | +0.00(+0.10%) |
Mar 17, 2014 | 4.624 | 4.638 | 4.605 | 4.614 | 667,195 | +0.00(+0.00%) |
Mar 14, 2014 | 4.628 | 4.647 | 4.614 | 4.614 | 534,636 | -0.02(-0.41%) |
Mar 13, 2014 | 4.624 | 4.633 | 4.605 | 4.633 | 636,175 | +0.01(+0.20%) |
Mar 12, 2014 | 4.586 | 4.624 | 4.586 | 4.624 | 538,106 | +0.02(+0.41%) |
Mar 11, 2014 | 4.591 | 4.610 | 4.586 | 4.605 | 528,637 | +0.00(+0.10%) |
Mar 10, 2014 | 4.605 | 4.619 | 4.581 | 4.600 | 662,107 | +0.01(+0.20%) |
Mar 07, 2014 | 4.600 | 4.605 | 4.572 | 4.591 | 558,154 | -0.00(-0.10%) |
Mar 06, 2014 | 4.596 | 4.610 | 4.591 | 4.596 | 402,845 | -0.01(-0.31%) |
Mar 05, 2014 | 4.581 | 4.628 | 4.581 | 4.610 | 810,781 | +0.03(+0.62%) |
Mar 04, 2014 | 4.596 | 4.610 | 4.577 | 4.581 | 464,530 | +0.00(+0.00%) |
Mar 03, 2014 | 4.567 | 4.586 | 4.549 | 4.581 | 597,399 | +0.00(+0.10%) |
Feb 28, 2014 | 4.544 | 4.581 | 4.544 | 4.577 | 558,615 | +0.03(+0.72%) |
Feb 27, 2014 | 4.563 | 4.572 | 4.539 | 4.544 | 724,811 | -0.02(-0.51%) |
Feb 26, 2014 | 4.586 | 4.596 | 4.567 | 4.567 | 800,287 | -0.02(-0.46%) |
Feb 25, 2014 | 4.593 | 4.617 | 4.579 | 4.588 | 736,072 | +0.00(+0.10%) |
Feb 24, 2014 | 4.579 | 4.616 | 4.579 | 4.584 | 807,702 | +0.00(+0.00%) |
Feb 21, 2014 | 4.584 | 4.598 | 4.574 | 4.584 | 698,215 | +0.01(+0.20%) |
Feb 20, 2014 | 4.574 | 4.588 | 4.560 | 4.574 | 731,851 | +0.02(+0.41%) |
Feb 19, 2014 | 4.546 | 4.593 | 4.537 | 4.556 | 1,063,902 | +0.01(+0.21%) |
Feb 18, 2014 | 4.532 | 4.556 | 4.518 | 4.546 | 726,811 | +0.03(+0.62%) |
Feb 14, 2014 | 4.528 | 4.518 | 4.518 | 4.518 | 703,891 | +0.00(+0.00%) |
Feb 13, 2014 | 4.514 | 4.540 | 4.509 | 4.518 | 653,174 | +0.00(+0.00%) |
Feb 12, 2014 | 4.504 | 4.532 | 4.504 | 4.518 | 567,598 | +0.00(+0.00%) |
Feb 11, 2014 | 4.495 | 4.532 | 4.495 | 4.518 | 699,829 | +0.02(+0.42%) |
Feb 10, 2014 | 4.458 | 4.514 | 4.456 | 4.500 | 1,027,736 | +0.04(+0.94%) |
Feb 07, 2014 | 4.425 | 4.472 | 4.425 | 4.458 | 1,079,179 | +0.02(+0.53%) |
Feb 06, 2014 | 4.430 | 4.439 | 4.406 | 4.434 | 705,446 | +0.02(+0.42%) |
Feb 05, 2014 | 4.411 | 4.425 | 4.402 | 4.416 | 516,935 | -0.01(-0.21%) |
Feb 04, 2014 | 4.406 | 4.434 | 4.397 | 4.425 | 590,530 | +0.02(+0.53%) |