Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 4.814 | 4.855 | 4.801 | 4.833 | 107,877 | +0.02(+0.34%) |
Nov 26, 2014 | 4.798 | 4.817 | 4.817 | 4.817 | 102,887 | +0.03(+0.63%) |
Nov 25, 2014 | 4.801 | 4.822 | 4.765 | 4.787 | 195,934 | +0.02(+0.40%) |
Nov 24, 2014 | 4.762 | 4.782 | 4.741 | 4.768 | 138,762 | +0.02(+0.46%) |
Nov 21, 2014 | 4.716 | 4.754 | 4.716 | 4.746 | 66,509 | +0.08(+1.81%) |
Nov 20, 2014 | 4.618 | 4.684 | 4.618 | 4.662 | 103,394 | +0.02(+0.47%) |
Nov 19, 2014 | 4.643 | 4.656 | 4.624 | 4.640 | 28,202 | +0.00(+0.06%) |
Nov 18, 2014 | 4.643 | 4.662 | 4.624 | 4.637 | 191,011 | +0.05(+1.01%) |
Nov 17, 2014 | 4.596 | 4.618 | 4.588 | 4.591 | 121,109 | -0.02(-0.47%) |
Nov 14, 2014 | 4.569 | 4.613 | 4.539 | 4.613 | 91,783 | +0.02(+0.41%) |
Nov 13, 2014 | 4.539 | 4.613 | 4.539 | 4.594 | 186,708 | +0.02(+0.48%) |
Nov 12, 2014 | 4.490 | 4.586 | 4.490 | 4.572 | 153,486 | +0.01(+0.18%) |
Nov 11, 2014 | 4.534 | 4.587 | 4.534 | 4.564 | 85,257 | +0.03(+0.66%) |
Nov 10, 2014 | 4.479 | 4.545 | 4.479 | 4.534 | 45,200 | +0.01(+0.30%) |
Nov 07, 2014 | 4.490 | 4.523 | 4.455 | 4.520 | 48,548 | +0.02(+0.48%) |
Nov 06, 2014 | 4.498 | 4.537 | 4.496 | 4.498 | 29,741 | -0.01(-0.24%) |
Nov 05, 2014 | 4.488 | 4.534 | 4.488 | 4.509 | 69,111 | +0.04(+0.97%) |
Nov 04, 2014 | 4.479 | 4.500 | 4.458 | 4.466 | 127,580 | -0.02(-0.42%) |
Nov 03, 2014 | 4.485 | 4.501 | 4.452 | 4.485 | 202,696 | -0.05(-1.20%) |
Oct 31, 2014 | 4.504 | 4.577 | 4.497 | 4.539 | 107,800 | +0.08(+1.71%) |
Oct 30, 2014 | 4.414 | 4.479 | 4.401 | 4.463 | 45,307 | +0.01(+0.18%) |
Oct 29, 2014 | 4.490 | 4.507 | 4.452 | 4.455 | 85,418 | +0.01(+0.25%) |
Oct 28, 2014 | 4.425 | 4.482 | 4.425 | 4.444 | 86,308 | +0.06(+1.43%) |
Oct 27, 2014 | 4.406 | 4.444 | 4.444 | 4.381 | 38,715 | -0.06(-1.41%) |
Oct 24, 2014 | 4.447 | 4.455 | 4.430 | 4.444 | 22,591 | -0.02(-0.43%) |
Oct 23, 2014 | 4.398 | 4.474 | 4.398 | 4.463 | 60,203 | +0.11(+2.63%) |
Oct 22, 2014 | 4.362 | 4.386 | 4.349 | 4.349 | 114,006 | +0.00(+0.06%) |
Oct 21, 2014 | 4.289 | 4.352 | 4.259 | 4.346 | 83,651 | +0.07(+1.66%) |
Oct 20, 2014 | 4.205 | 4.290 | 4.205 | 4.275 | 147,945 | +0.06(+1.42%) |
Oct 17, 2014 | 4.175 | 4.232 | 4.175 | 4.215 | 67,501 | +0.10(+2.45%) |
Oct 16, 2014 | 3.979 | 4.163 | 3.979 | 4.115 | 92,389 | +0.02(+0.60%) |
Oct 15, 2014 | 4.123 | 4.156 | 4.020 | 4.090 | 229,325 | -0.07(-1.70%) |
Oct 14, 2014 | 4.194 | 4.194 | 4.131 | 4.161 | 216,549 | +0.01(+0.26%) |
Oct 13, 2014 | 4.289 | 4.308 | 4.150 | 4.150 | 179,880 | -0.10(-2.31%) |
Oct 10, 2014 | 4.294 | 4.312 | 4.207 | 4.248 | 171,554 | -0.05(-1.20%) |
Oct 09, 2014 | 4.398 | 4.398 | 4.300 | 4.300 | 200,862 | -0.13(-3.01%) |
Oct 08, 2014 | 4.433 | 4.433 | 4.368 | 4.433 | 137,255 | -0.01(-0.18%) |
Oct 07, 2014 | 4.452 | 4.485 | 4.441 | 4.441 | 126,978 | -0.02(-0.49%) |
Oct 06, 2014 | 4.482 | 4.510 | 4.452 | 4.463 | 121,477 | -0.00(-0.06%) |
Oct 03, 2014 | 4.477 | 4.477 | 4.459 | 4.466 | 41,206 | -0.03(-0.73%) |
Oct 02, 2014 | 4.501 | 4.518 | 4.479 | 4.498 | 186,561 | -0.02(-0.36%) |
Oct 01, 2014 | 4.526 | 4.528 | 4.504 | 4.515 | 140,030 | -0.03(-0.66%) |
Sep 30, 2014 | 4.528 | 4.553 | 4.528 | 4.545 | 142,973 | +0.00(+0.00%) |
Sep 29, 2014 | 4.561 | 4.564 | 4.533 | 4.545 | 81,093 | -0.05(-1.12%) |
Sep 26, 2014 | 4.621 | 4.621 | 4.573 | 4.596 | 112,889 | +0.02(+0.48%) |
Sep 25, 2014 | 4.651 | 4.667 | 4.575 | 4.575 | 184,312 | -0.11(-2.44%) |
Sep 24, 2014 | 4.694 | 4.703 | 4.665 | 4.689 | 88,215 | -0.02(-0.35%) |
Sep 23, 2014 | 4.724 | 4.724 | 4.700 | 4.705 | 150,407 | -0.05(-0.97%) |
Sep 22, 2014 | 4.773 | 4.798 | 4.741 | 4.752 | 84,827 | -0.01(-0.29%) |
Sep 19, 2014 | 4.779 | 4.779 | 4.757 | 4.765 | 209,828 | -0.02(-0.45%) |
Sep 18, 2014 | 4.779 | 4.790 | 4.774 | 4.787 | 287,905 | +0.04(+0.80%) |
Sep 17, 2014 | 4.757 | 4.759 | 4.735 | 4.749 | 63,819 | -0.01(-0.17%) |
Sep 16, 2014 | 4.760 | 4.760 | 4.735 | 4.757 | 161,144 | -0.01(-0.29%) |
Sep 15, 2014 | 4.792 | 4.828 | 4.765 | 4.771 | 79,635 | -0.01(-0.11%) |
Sep 12, 2014 | 4.776 | 4.801 | 4.765 | 4.776 | 215,913 | -0.00(-0.06%) |
Sep 11, 2014 | 4.798 | 4.798 | 4.773 | 4.779 | 111,361 | -0.03(-0.57%) |
Sep 10, 2014 | 4.765 | 4.806 | 4.765 | 4.806 | 356,799 | +0.02(+0.46%) |
Sep 09, 2014 | 4.771 | 4.784 | 4.762 | 4.784 | 83,508 | +0.02(+0.32%) |
Sep 08, 2014 | 4.817 | 4.817 | 4.762 | 4.769 | 159,420 | -0.05(-1.11%) |
Sep 05, 2014 | 4.822 | 4.831 | 4.814 | 4.822 | 154,809 | +0.00(+0.06%) |
Sep 04, 2014 | 4.801 | 4.822 | 4.796 | 4.820 | 519,619 | -0.01(-0.11%) |
Sep 03, 2014 | 4.831 | 4.839 | 4.801 | 4.825 | 428,659 | +0.05(+1.03%) |
Sep 02, 2014 | 4.779 | 4.785 | 4.762 | 4.776 | 217,515 | +0.00(+0.06%) |
Aug 29, 2014 | 4.762 | 4.773 | 4.773 | 4.773 | 210,552 | -0.01(-0.17%) |
Aug 28, 2014 | 4.776 | 4.782 | 4.760 | 4.782 | 170,264 | -0.03(-0.55%) |
Aug 27, 2014 | 4.806 | 4.817 | 4.803 | 4.808 | 53,707 | -0.01(-0.13%) |
Aug 26, 2014 | 4.795 | 4.828 | 4.795 | 4.814 | 83,779 | +0.03(+0.63%) |
Aug 25, 2014 | 4.792 | 4.811 | 4.779 | 4.784 | 120,944 | +0.01(+0.29%) |
Aug 22, 2014 | 4.768 | 4.773 | 4.762 | 4.771 | 149,194 | -0.02(-0.45%) |
Aug 21, 2014 | 4.779 | 4.801 | 4.773 | 4.792 | 103,067 | +0.02(+0.40%) |
Aug 20, 2014 | 4.762 | 4.782 | 4.741 | 4.773 | 204,173 | -0.01(-0.11%) |
Aug 19, 2014 | 4.735 | 4.795 | 4.735 | 4.779 | 455,638 | +0.07(+1.44%) |
Aug 18, 2014 | 4.670 | 4.713 | 4.670 | 4.711 | 130,369 | +0.05(+1.05%) |
Aug 15, 2014 | 4.719 | 4.752 | 4.651 | 4.662 | 266,130 | +0.01(+0.23%) |
Aug 14, 2014 | 4.632 | 4.688 | 4.632 | 4.651 | 140,709 | +0.02(+0.35%) |
Aug 13, 2014 | 4.613 | 4.654 | 4.613 | 4.635 | 522,147 | +0.05(+1.01%) |
Aug 12, 2014 | 4.607 | 4.607 | 4.586 | 4.588 | 212,525 | +0.00(+0.00%) |
Aug 11, 2014 | 4.594 | 4.622 | 4.586 | 4.588 | 86,065 | +0.02(+0.48%) |
Aug 08, 2014 | 4.523 | 4.577 | 4.520 | 4.567 | 167,942 | +0.06(+1.33%) |
Aug 07, 2014 | 4.558 | 4.558 | 4.496 | 4.507 | 84,683 | -0.05(-1.02%) |
Aug 06, 2014 | 4.501 | 4.564 | 4.501 | 4.553 | 177,911 | +0.01(+0.18%) |
Aug 05, 2014 | 4.572 | 4.572 | 4.520 | 4.545 | 197,228 | -0.04(-0.77%) |
Aug 04, 2014 | 4.599 | 4.613 | 4.567 | 4.580 | 218,008 | -0.02(-0.36%) |
Aug 01, 2014 | 4.659 | 4.659 | 4.588 | 4.596 | 202,317 | -0.10(-2.20%) |
Jul 31, 2014 | 4.760 | 4.760 | 4.700 | 4.700 | 71,326 | -0.11(-2.37%) |
Jul 30, 2014 | 4.814 | 4.831 | 4.811 | 4.814 | 81,251 | +0.01(+0.17%) |
Jul 29, 2014 | 4.847 | 4.859 | 4.801 | 4.806 | 66,726 | -0.03(-0.67%) |
Jul 28, 2014 | 4.874 | 4.880 | 4.839 | 4.839 | 51,498 | -0.06(-1.22%) |
Jul 25, 2014 | 4.907 | 4.920 | 4.899 | 4.899 | 47,537 | -0.04(-0.72%) |
Jul 24, 2014 | 4.937 | 4.937 | 4.918 | 4.934 | 90,456 | +0.01(+0.11%) |
Jul 23, 2014 | 4.904 | 4.937 | 4.904 | 4.928 | 36,550 | +0.04(+0.72%) |
Jul 22, 2014 | 4.901 | 4.901 | 4.882 | 4.893 | 71,459 | +0.02(+0.39%) |
Jul 21, 2014 | 4.896 | 4.896 | 4.866 | 4.874 | 109,601 | -0.07(-1.43%) |
Jul 18, 2014 | 4.972 | 4.972 | 4.928 | 4.945 | 111,526 | +0.02(+0.33%) |
Jul 17, 2014 | 4.950 | 4.983 | 4.928 | 4.928 | 64,378 | -0.07(-1.36%) |
Jul 16, 2014 | 5.026 | 5.026 | 4.991 | 4.997 | 136,366 | -0.01(-0.16%) |
Jul 15, 2014 | 5.024 | 5.029 | 4.988 | 5.005 | 98,033 | -0.02(-0.38%) |
Jul 14, 2014 | 5.040 | 5.056 | 5.024 | 5.024 | 98,830 | +0.04(+0.82%) |
Jul 11, 2014 | 4.969 | 4.995 | 4.967 | 4.983 | 81,781 | -0.02(-0.49%) |
Jul 10, 2014 | 4.983 | 5.021 | 4.980 | 5.007 | 107,925 | -0.07(-1.45%) |
Jul 09, 2014 | 5.051 | 5.084 | 5.051 | 5.081 | 46,284 | +0.04(+0.86%) |
Jul 08, 2014 | 5.075 | 5.086 | 5.034 | 5.037 | 93,488 | -0.08(-1.50%) |
Jul 07, 2014 | 5.100 | 5.124 | 5.100 | 5.114 | 100,139 | -0.03(-0.57%) |
Jul 03, 2014 | 5.133 | 5.143 | 5.143 | 5.143 | 36,378 | +0.03(+0.64%) |
Jul 02, 2014 | 5.100 | 5.119 | 5.095 | 5.111 | 73,851 | -0.02(-0.48%) |
Jul 01, 2014 | 5.084 | 5.149 | 5.084 | 5.135 | 55,746 | +0.05(+1.07%) |
Jun 30, 2014 | 5.084 | 5.116 | 5.054 | 5.081 | 146,276 | +0.02(+0.32%) |
Jun 27, 2014 | 5.070 | 5.070 | 5.037 | 5.065 | 104,445 | +0.02(+0.43%) |
Jun 26, 2014 | 5.040 | 5.059 | 5.013 | 5.043 | 220,558 | -0.02(-0.38%) |
Jun 25, 2014 | 5.078 | 5.094 | 5.059 | 5.062 | 630,859 | -0.06(-1.22%) |
Jun 24, 2014 | 5.146 | 5.157 | 5.124 | 5.124 | 129,524 | -0.03(-0.63%) |
Jun 23, 2014 | 5.184 | 5.184 | 5.157 | 5.157 | 125,901 | -0.03(-0.63%) |
Jun 20, 2014 | 5.195 | 5.199 | 5.187 | 5.190 | 83,669 | -0.02(-0.47%) |
Jun 19, 2014 | 5.220 | 5.220 | 5.198 | 5.214 | 76,324 | +0.04(+0.74%) |
Jun 18, 2014 | 5.165 | 5.190 | 5.149 | 5.176 | 154,052 | +0.03(+0.58%) |
Jun 17, 2014 | 5.138 | 5.178 | 5.133 | 5.146 | 205,933 | +0.00(+0.05%) |
Jun 16, 2014 | 5.163 | 5.171 | 5.143 | 5.143 | 116,854 | -0.04(-0.68%) |
Jun 13, 2014 | 5.184 | 5.206 | 5.173 | 5.179 | 93,036 | -0.01(-0.10%) |
Jun 12, 2014 | 5.171 | 5.187 | 5.168 | 5.184 | 68,376 | +0.01(+0.21%) |
Jun 11, 2014 | 5.168 | 5.179 | 5.168 | 5.173 | 150,256 | -0.04(-0.73%) |
Jun 10, 2014 | 5.214 | 5.217 | 5.201 | 5.212 | 108,050 | +0.01(+0.10%) |
Jun 06, 2014 | 5.198 | 5.209 | 5.165 | 5.206 | 92,334 | +0.04(+0.84%) |
Jun 05, 2014 | 5.187 | 5.198 | 5.138 | 5.163 | 396,191 | +0.01(+0.26%) |
Jun 04, 2014 | 5.135 | 5.187 | 5.135 | 5.149 | 359,291 | -0.01(-0.26%) |
Jun 03, 2014 | 5.165 | 5.184 | 5.163 | 5.163 | 82,920 | -0.01(-0.26%) |
Jun 02, 2014 | 5.157 | 5.182 | 5.152 | 5.176 | 150,443 | +0.03(+0.58%) |
May 30, 2014 | 5.146 | 5.154 | 5.146 | 5.146 | 34,915 | +0.00(+0.00%) |
May 29, 2014 | 5.141 | 5.173 | 5.138 | 5.146 | 85,077 | +0.01(+0.16%) |
May 28, 2014 | 5.119 | 5.146 | 5.084 | 5.138 | 126,132 | +0.05(+1.07%) |
May 27, 2014 | 5.067 | 5.097 | 5.032 | 5.084 | 585,511 | +0.08(+1.52%) |
May 23, 2014 | 4.986 | 5.007 | 5.007 | 5.007 | 141,838 | +0.04(+0.82%) |
May 22, 2014 | 4.953 | 4.980 | 4.950 | 4.967 | 246,853 | +0.01(+0.28%) |
May 21, 2014 | 4.945 | 4.961 | 4.928 | 4.953 | 168,923 | +0.03(+0.61%) |
May 20, 2014 | 4.934 | 4.937 | 4.907 | 4.923 | 242,296 | -0.01(-0.25%) |
May 19, 2014 | 4.937 | 4.953 | 4.920 | 4.935 | 189,596 | -0.02(-0.47%) |
May 16, 2014 | 4.956 | 4.967 | 4.926 | 4.958 | 106,452 | -0.02(-0.33%) |
May 15, 2014 | 4.972 | 5.010 | 4.945 | 4.975 | 315,743 | +0.01(+0.12%) |
May 14, 2014 | 4.974 | 4.984 | 4.958 | 4.969 | 354,453 | -0.01(-0.10%) |
May 13, 2014 | 4.974 | 4.979 | 4.969 | 4.974 | 138,148 | +0.01(+0.26%) |
May 12, 2014 | 4.966 | 4.979 | 4.945 | 4.961 | 270,635 | -0.01(-0.10%) |
May 09, 2014 | 4.974 | 4.974 | 4.953 | 4.966 | 57,007 | -0.00(-0.05%) |
May 08, 2014 | 4.969 | 5.003 | 4.958 | 4.969 | 190,710 | +0.01(+0.21%) |
May 07, 2014 | 4.966 | 4.984 | 4.948 | 4.958 | 302,110 | +0.04(+0.90%) |
May 06, 2014 | 4.928 | 4.928 | 4.914 | 4.914 | 56,037 | -0.03(-0.58%) |
May 05, 2014 | 4.924 | 4.953 | 4.906 | 4.943 | 148,682 | -0.04(-0.73%) |
May 02, 2014 | 4.927 | 4.979 | 4.903 | 4.979 | 187,411 | +0.02(+0.47%) |
May 01, 2014 | 4.943 | 4.971 | 4.937 | 4.956 | 199,069 | +0.01(+0.11%) |
Apr 30, 2014 | 4.945 | 4.953 | 4.930 | 4.950 | 101,801 | +0.02(+0.42%) |
Apr 29, 2014 | 4.930 | 4.957 | 4.930 | 4.930 | 50,766 | +0.02(+0.45%) |
Apr 28, 2014 | 4.922 | 4.922 | 4.903 | 4.907 | 62,873 | +0.02(+0.45%) |
Apr 25, 2014 | 4.906 | 4.924 | 4.885 | 4.885 | 126,433 | -0.06(-1.26%) |
Apr 24, 2014 | 4.943 | 4.963 | 4.935 | 4.948 | 129,271 | +0.01(+0.11%) |
Apr 23, 2014 | 4.927 | 4.963 | 4.927 | 4.943 | 28,521 | +0.00(+0.00%) |
Apr 22, 2014 | 4.924 | 4.953 | 4.924 | 4.943 | 85,295 | +0.05(+0.96%) |
Apr 21, 2014 | 4.864 | 4.906 | 4.864 | 4.896 | 43,635 | +0.03(+0.64%) |
Apr 17, 2014 | 4.833 | 4.864 | 4.864 | 4.864 | 194,872 | +0.06(+1.30%) |
Apr 16, 2014 | 4.778 | 4.812 | 4.771 | 4.802 | 174,982 | +0.04(+0.93%) |
Apr 15, 2014 | 4.854 | 4.854 | 4.731 | 4.757 | 225,423 | -0.14(-2.87%) |
Apr 14, 2014 | 4.945 | 4.945 | 4.888 | 4.898 | 511,862 | -0.04(-0.83%) |
Apr 11, 2014 | 4.930 | 4.974 | 4.930 | 4.939 | 219,312 | -0.03(-0.53%) |
Apr 10, 2014 | 5.005 | 5.005 | 4.956 | 4.966 | 197,162 | -0.03(-0.63%) |
Apr 09, 2014 | 5.005 | 5.005 | 4.958 | 4.997 | 452,407 | -0.01(-0.16%) |
Apr 08, 2014 | 5.031 | 5.031 | 4.969 | 5.005 | 42,231 | -0.02(-0.47%) |
Apr 07, 2014 | 5.010 | 5.039 | 4.997 | 5.029 | 151,877 | -0.02(-0.31%) |
Apr 04, 2014 | 5.096 | 5.096 | 5.016 | 5.044 | 422,884 | -0.02(-0.41%) |
Apr 03, 2014 | 5.065 | 5.070 | 5.049 | 5.065 | 85,333 | -0.00(-0.02%) |
Apr 02, 2014 | 5.104 | 5.112 | 5.052 | 5.066 | 311,585 | -0.01(-0.24%) |
Apr 01, 2014 | 5.091 | 5.117 | 5.075 | 5.078 | 161,268 | +0.01(+0.10%) |
Mar 31, 2014 | 5.070 | 5.073 | 5.060 | 5.073 | 37,509 | +0.03(+0.62%) |
Mar 28, 2014 | 5.008 | 5.052 | 4.992 | 5.042 | 193,069 | +0.05(+1.10%) |
Mar 27, 2014 | 4.956 | 5.023 | 4.956 | 4.987 | 101,989 | +0.04(+0.79%) |
Mar 26, 2014 | 5.021 | 5.073 | 4.948 | 4.948 | 55,266 | -0.02(-0.37%) |
Mar 25, 2014 | 5.013 | 5.013 | 4.966 | 4.966 | 31,824 | -0.00(-0.05%) |
Mar 24, 2014 | 5.068 | 5.068 | 4.967 | 4.969 | 171,622 | -0.09(-1.85%) |
Mar 21, 2014 | 5.073 | 5.094 | 5.052 | 5.062 | 148,137 | +0.02(+0.31%) |
Mar 20, 2014 | 4.989 | 5.060 | 4.989 | 5.047 | 702,201 | +0.04(+0.83%) |
Mar 19, 2014 | 5.078 | 5.091 | 5.003 | 5.005 | 328,820 | -0.05(-0.98%) |
Mar 18, 2014 | 5.018 | 5.065 | 5.010 | 5.055 | 236,482 | +0.08(+1.62%) |
Mar 17, 2014 | 4.956 | 5.000 | 4.948 | 4.974 | 198,455 | +0.06(+1.17%) |
Mar 14, 2014 | 4.935 | 4.992 | 4.916 | 4.916 | 223,547 | +0.01(+0.21%) |
Mar 13, 2014 | 5.047 | 5.047 | 4.903 | 4.906 | 368,451 | -0.12(-2.44%) |
Mar 12, 2014 | 5.052 | 5.057 | 5.005 | 5.029 | 118,208 | -0.06(-1.13%) |
Mar 11, 2014 | 5.115 | 5.146 | 5.073 | 5.086 | 56,578 | -0.03(-0.61%) |
Mar 10, 2014 | 5.146 | 5.164 | 5.083 | 5.117 | 192,125 | -0.07(-1.36%) |
Mar 07, 2014 | 5.159 | 5.195 | 5.159 | 5.188 | 121,265 | +0.01(+0.15%) |
Mar 06, 2014 | 5.193 | 5.198 | 5.177 | 5.180 | 143,983 | +0.04(+0.86%) |
Mar 05, 2014 | 5.120 | 5.151 | 5.120 | 5.135 | 118,051 | +0.01(+0.15%) |
Mar 04, 2014 | 5.164 | 5.211 | 5.122 | 5.128 | 95,982 | +0.04(+0.72%) |
Mar 03, 2014 | 5.036 | 5.135 | 5.010 | 5.091 | 337,244 | -0.03(-0.66%) |
Feb 28, 2014 | 5.125 | 5.162 | 5.117 | 5.125 | 183,544 | +0.02(+0.31%) |
Feb 27, 2014 | 5.073 | 5.125 | 5.062 | 5.109 | 124,645 | +0.00(+0.00%) |
Feb 26, 2014 | 5.081 | 5.117 | 5.049 | 5.109 | 304,948 | +0.00(+0.05%) |
Feb 25, 2014 | 5.107 | 5.125 | 5.068 | 5.107 | 238,711 | +0.02(+0.31%) |
Feb 24, 2014 | 5.073 | 5.122 | 5.068 | 5.091 | 446,507 | +0.02(+0.36%) |
Feb 21, 2014 | 5.122 | 5.146 | 5.060 | 5.073 | 369,502 | -0.05(-1.02%) |
Feb 20, 2014 | 5.133 | 5.143 | 5.099 | 5.125 | 31,601 | -0.03(-0.51%) |
Feb 19, 2014 | 5.154 | 5.159 | 5.141 | 5.151 | 39,108 | +0.01(+0.25%) |
Feb 18, 2014 | 5.138 | 5.177 | 5.112 | 5.138 | 288,039 | -0.01(-0.15%) |
Feb 14, 2014 | 5.078 | 5.146 | 5.146 | 5.146 | 75,954 | +0.07(+1.28%) |
Feb 13, 2014 | 4.995 | 5.101 | 4.987 | 5.081 | 131,159 | +0.05(+0.93%) |
Feb 12, 2014 | 5.005 | 5.062 | 4.976 | 5.034 | 206,894 | +0.05(+0.94%) |
Feb 11, 2014 | 4.948 | 4.987 | 4.930 | 4.987 | 377,788 | +0.08(+1.70%) |
Feb 10, 2014 | 4.893 | 4.932 | 4.893 | 4.903 | 445,548 | +0.02(+0.32%) |
Feb 07, 2014 | 4.862 | 4.893 | 4.862 | 4.888 | 96,507 | +0.07(+1.35%) |
Feb 06, 2014 | 4.786 | 4.843 | 4.786 | 4.823 | 176,712 | +0.07(+1.48%) |
Feb 05, 2014 | 4.760 | 4.763 | 4.698 | 4.752 | 241,354 | +0.00(+0.00%) |
Feb 04, 2014 | 4.797 | 4.797 | 4.711 | 4.752 | 116,240 | -0.01(-0.16%) |
Feb 03, 2014 | 4.903 | 4.911 | 4.755 | 4.760 | 106,493 | -0.16(-3.33%) |
Jan 31, 2014 | 4.901 | 4.927 | 4.862 | 4.924 | 153,765 | -0.06(-1.15%) |
Jan 30, 2014 | 4.997 | 5.010 | 4.956 | 4.982 | 42,764 | -0.00(-0.05%) |
Jan 29, 2014 | 4.953 | 4.992 | 4.953 | 4.984 | 150,013 | +0.01(+0.26%) |
Jan 28, 2014 | 4.930 | 4.984 | 4.930 | 4.971 | 324,282 | +0.03(+0.69%) |
Jan 27, 2014 | 4.992 | 4.992 | 4.930 | 4.937 | 147,048 | -0.07(-1.41%) |
Jan 24, 2014 | 5.102 | 5.141 | 5.005 | 5.008 | 326,634 | -0.15(-2.83%) |
Jan 23, 2014 | 5.177 | 5.182 | 5.120 | 5.154 | 184,733 | -0.02(-0.35%) |
Jan 22, 2014 | 5.180 | 5.180 | 5.148 | 5.172 | 368,113 | -0.02(-0.30%) |
Jan 21, 2014 | 5.193 | 5.201 | 5.159 | 5.188 | 297,713 | +0.05(+0.96%) |
Jan 17, 2014 | 5.102 | 5.138 | 5.138 | 5.138 | 599,962 | +0.03(+0.51%) |
Jan 16, 2014 | 5.125 | 5.143 | 5.086 | 5.112 | 198,386 | +0.01(+0.20%) |
Jan 15, 2014 | 5.042 | 5.114 | 5.042 | 5.102 | 54,690 | +0.06(+1.17%) |
Jan 14, 2014 | 5.018 | 5.047 | 5.010 | 5.043 | 186,298 | +0.07(+1.33%) |
Jan 13, 2014 | 4.984 | 5.026 | 4.966 | 4.976 | 330,585 | -0.01(-0.10%) |
Jan 10, 2014 | 4.989 | 4.989 | 4.945 | 4.982 | 135,045 | +0.02(+0.31%) |
Jan 09, 2014 | 4.982 | 4.984 | 4.961 | 4.966 | 170,114 | -0.02(-0.42%) |
Jan 08, 2014 | 5.021 | 5.029 | 4.961 | 4.987 | 112,063 | -0.03(-0.57%) |
Jan 07, 2014 | 4.987 | 5.031 | 4.987 | 5.016 | 86,073 | +0.03(+0.63%) |
Jan 06, 2014 | 4.969 | 5.003 | 4.969 | 4.984 | 258,862 | +0.03(+0.53%) |
Jan 03, 2014 | 4.992 | 5.008 | 4.948 | 4.958 | 152,077 | -0.03(-0.68%) |
Jan 02, 2014 | 5.141 | 5.141 | 4.901 | 4.992 | 391,870 | -0.20(-3.91%) |
Dec 31, 2013 | 5.188 | 5.195 | 5.195 | 5.195 | 80,941 | +0.00(+0.00%) |
Dec 30, 2013 | 5.245 | 5.255 | 5.190 | 5.195 | 147,523 | -0.02(-0.30%) |
Dec 27, 2013 | 5.159 | 5.235 | 5.115 | 5.211 | 574,137 | +0.06(+1.07%) |
Dec 26, 2013 | 5.099 | 5.158 | 5.099 | 5.156 | 331,379 | +0.07(+1.34%) |
Dec 24, 2013 | 5.035 | 5.103 | 5.012 | 5.088 | 392,865 | +0.04(+0.72%) |
Dec 23, 2013 | 5.005 | 5.056 | 5.005 | 5.052 | 225,851 | +0.17(+3.39%) |
Dec 20, 2013 | 4.867 | 4.897 | 4.863 | 4.886 | 242,164 | +0.02(+0.39%) |
Dec 19, 2013 | 4.837 | 4.867 | 4.803 | 4.867 | 53,732 | +0.02(+0.35%) |
Dec 18, 2013 | 4.861 | 4.880 | 4.848 | 4.850 | 57,581 | +0.02(+0.42%) |
Dec 17, 2013 | 4.820 | 4.830 | 4.816 | 4.830 | 26,588 | -0.01(-0.29%) |
Dec 16, 2013 | 4.818 | 4.844 | 4.790 | 4.844 | 120,804 | +0.04(+0.88%) |
Dec 13, 2013 | 4.812 | 4.812 | 4.763 | 4.801 | 140,712 | +0.00(+0.04%) |
Dec 12, 2013 | 4.793 | 4.801 | 4.789 | 4.799 | 41,447 | +0.03(+0.58%) |
Dec 11, 2013 | 4.799 | 4.799 | 4.763 | 4.771 | 187,909 | +0.01(+0.22%) |
Dec 10, 2013 | 4.746 | 4.763 | 4.742 | 4.761 | 34,963 | -0.01(-0.18%) |
Dec 09, 2013 | 4.773 | 4.779 | 4.748 | 4.769 | 47,202 | +0.01(+0.27%) |
Dec 06, 2013 | 4.835 | 4.835 | 4.754 | 4.756 | 164,393 | +0.02(+0.45%) |
Dec 05, 2013 | 4.733 | 4.754 | 4.725 | 4.735 | 53,107 | -0.01(-0.18%) |
Dec 04, 2013 | 4.759 | 4.759 | 4.723 | 4.744 | 62,761 | -0.06(-1.15%) |
Dec 03, 2013 | 4.824 | 4.837 | 4.793 | 4.799 | 116,325 | -0.05(-0.97%) |