Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 4.380 | 4.438 | 4.370 | 4.436 | 10,104 | +0.06(+1.28%) |
Feb 26, 2015 | 4.313 | 4.380 | 4.313 | 4.380 | 1,896 | +0.01(+0.24%) |
Feb 25, 2015 | 4.359 | 4.457 | 4.354 | 4.370 | 17,356 | -0.05(-1.08%) |
Feb 24, 2015 | 4.454 | 4.454 | 4.338 | 4.417 | 14,638 | +0.00(+0.00%) |
Feb 23, 2015 | 4.428 | 4.465 | 4.359 | 4.417 | 12,378 | +0.02(+0.49%) |
Feb 20, 2015 | 4.560 | 4.560 | 4.338 | 4.396 | 20,743 | +0.03(+0.59%) |
Feb 19, 2015 | 4.396 | 4.396 | 4.312 | 4.370 | 23,054 | -0.02(-0.48%) |
Feb 18, 2015 | 4.349 | 4.454 | 4.349 | 4.391 | 3,482 | +0.02(+0.36%) |
Feb 17, 2015 | 4.444 | 4.475 | 4.375 | 4.375 | 16,417 | -0.16(-3.61%) |
Feb 13, 2015 | 4.497 | 4.539 | 4.539 | 4.539 | 5,677 | -0.02(-0.35%) |
Feb 12, 2015 | 4.565 | 4.565 | 4.433 | 4.555 | 22,933 | +0.04(+0.94%) |
Feb 11, 2015 | 4.402 | 4.639 | 4.401 | 4.513 | 57,350 | +0.19(+4.41%) |
Feb 10, 2015 | 4.328 | 4.375 | 4.301 | 4.322 | 19,059 | +0.03(+0.61%) |
Feb 09, 2015 | 4.306 | 4.328 | 4.296 | 4.296 | 4,969 | -0.01(-0.25%) |
Feb 06, 2015 | 4.296 | 4.306 | 4.285 | 4.306 | 22,770 | +0.03(+0.62%) |
Feb 05, 2015 | 4.285 | 4.296 | 4.222 | 4.280 | 4,447 | +0.03(+0.79%) |
Feb 04, 2015 | 4.269 | 4.269 | 4.247 | 4.247 | 2,098 | -0.01(-0.16%) |
Feb 03, 2015 | 4.159 | 4.275 | 4.159 | 4.254 | 8,162 | -0.03(-0.74%) |
Feb 02, 2015 | 4.190 | 4.296 | 4.122 | 4.285 | 18,792 | +0.09(+2.24%) |
Jan 30, 2015 | 4.280 | 4.280 | 4.190 | 4.191 | 3,168 | -0.05(-1.22%) |
Jan 29, 2015 | 4.259 | 4.275 | 4.232 | 4.243 | 7,269 | +0.04(+0.88%) |
Jan 28, 2015 | 4.268 | 4.268 | 4.153 | 4.206 | 9,360 | -0.05(-1.12%) |
Jan 27, 2015 | 4.222 | 4.274 | 4.122 | 4.254 | 12,320 | +0.02(+0.50%) |
Jan 26, 2015 | 4.227 | 4.285 | 4.227 | 4.232 | 9,806 | +0.01(+0.12%) |
Jan 23, 2015 | 4.164 | 4.232 | 4.164 | 4.227 | 9,294 | -0.01(-0.21%) |
Jan 22, 2015 | 4.248 | 4.280 | 4.227 | 4.236 | 5,940 | -0.01(-0.35%) |
Jan 21, 2015 | 4.280 | 4.280 | 4.251 | 4.251 | 7,539 | -0.02(-0.56%) |
Jan 20, 2015 | 4.174 | 4.275 | 4.143 | 4.275 | 9,057 | +0.08(+1.89%) |
Jan 16, 2015 | 4.201 | 4.227 | 4.103 | 4.196 | 16,949 | +0.02(+0.51%) |
Jan 15, 2015 | 4.153 | 4.190 | 4.063 | 4.174 | 13,213 | +0.04(+0.91%) |
Jan 14, 2015 | 4.222 | 4.278 | 3.937 | 4.137 | 68,603 | -0.14(-3.35%) |
Jan 13, 2015 | 4.301 | 4.301 | 4.227 | 4.280 | 2,821 | -0.03(-0.61%) |
Jan 12, 2015 | 4.306 | 4.306 | 4.259 | 4.306 | 12,937 | +0.05(+1.28%) |
Jan 09, 2015 | 4.232 | 4.252 | 4.232 | 4.252 | 1,235 | +0.02(+0.46%) |
Jan 08, 2015 | 4.248 | 4.306 | 4.228 | 4.232 | 13,690 | +0.01(+0.12%) |
Jan 07, 2015 | 4.148 | 4.227 | 4.148 | 4.227 | 34,505 | +0.12(+2.83%) |
Jan 06, 2015 | 4.100 | 4.164 | 4.074 | 4.111 | 9,099 | -0.04(-0.89%) |
Jan 05, 2015 | 4.122 | 4.174 | 4.021 | 4.148 | 27,234 | +0.03(+0.64%) |
Jan 02, 2015 | 4.111 | 4.122 | 4.091 | 4.122 | 13,236 | +0.01(+0.36%) |
Dec 31, 2014 | 4.011 | 4.107 | 4.107 | 4.107 | 6,434 | +0.09(+2.26%) |
Dec 30, 2014 | 4.110 | 4.111 | 4.016 | 4.016 | 55,158 | -0.05(-1.30%) |
Dec 29, 2014 | 4.053 | 4.095 | 3.991 | 4.069 | 8,892 | +0.00(+0.00%) |
Dec 26, 2014 | 3.969 | 4.069 | 3.969 | 4.069 | 4,000 | -0.02(-0.52%) |
Dec 24, 2014 | 3.989 | 4.090 | 4.090 | 4.090 | 27,819 | +0.11(+2.65%) |
Dec 23, 2014 | 3.926 | 3.989 | 3.891 | 3.984 | 11,135 | -0.02(-0.46%) |
Dec 22, 2014 | 3.868 | 4.026 | 3.863 | 4.003 | 49,680 | +0.09(+2.40%) |
Dec 19, 2014 | 3.942 | 3.947 | 3.868 | 3.909 | 18,726 | -0.06(-1.63%) |
Dec 18, 2014 | 3.995 | 4.026 | 3.857 | 3.974 | 36,858 | +0.01(+0.13%) |
Dec 17, 2014 | 3.900 | 4.026 | 3.868 | 3.968 | 35,319 | +0.11(+2.73%) |
Dec 16, 2014 | 3.826 | 3.957 | 3.826 | 3.863 | 21,621 | +0.03(+0.69%) |
Dec 15, 2014 | 3.963 | 3.963 | 3.815 | 3.836 | 25,075 | -0.15(-3.71%) |
Dec 12, 2014 | 3.989 | 3.989 | 3.955 | 3.984 | 3,188 | +0.04(+1.07%) |
Dec 11, 2014 | 3.868 | 3.942 | 3.857 | 3.942 | 13,790 | +0.10(+2.47%) |
Dec 10, 2014 | 3.804 | 3.963 | 3.778 | 3.847 | 32,390 | +0.07(+1.82%) |
Dec 09, 2014 | 3.846 | 3.909 | 3.778 | 3.778 | 16,164 | -0.13(-3.34%) |
Dec 08, 2014 | 3.924 | 3.951 | 3.851 | 3.909 | 12,102 | -0.07(-1.84%) |
Dec 05, 2014 | 3.956 | 3.982 | 3.909 | 3.982 | 4,985 | +0.00(+0.00%) |
Dec 04, 2014 | 3.924 | 3.987 | 3.920 | 3.982 | 17,768 | +0.08(+2.14%) |
Dec 03, 2014 | 3.935 | 3.963 | 3.883 | 3.898 | 35,374 | +0.02(+0.40%) |
Dec 02, 2014 | 3.799 | 3.888 | 3.799 | 3.883 | 15,726 | +0.11(+2.91%) |
Dec 01, 2014 | 3.830 | 3.830 | 3.752 | 3.773 | 3,463 | -0.02(-0.55%) |
Nov 28, 2014 | 3.836 | 3.888 | 3.794 | 3.794 | 5,599 | -0.07(-1.89%) |
Nov 26, 2014 | 3.851 | 3.867 | 3.867 | 3.867 | 24,495 | +0.01(+0.27%) |
Nov 25, 2014 | 3.789 | 3.856 | 3.789 | 3.856 | 4,257 | +0.07(+1.93%) |
Nov 24, 2014 | 3.825 | 3.825 | 3.752 | 3.783 | 19,023 | +0.03(+0.70%) |
Nov 21, 2014 | 3.789 | 3.856 | 3.747 | 3.757 | 26,984 | -0.07(-1.91%) |
Nov 20, 2014 | 3.741 | 3.872 | 3.741 | 3.830 | 16,895 | +0.07(+1.88%) |
Nov 19, 2014 | 3.762 | 3.888 | 3.721 | 3.760 | 40,037 | -0.16(-4.04%) |
Nov 18, 2014 | 3.809 | 3.918 | 3.693 | 3.918 | 27,694 | +0.15(+3.85%) |
Nov 17, 2014 | 3.710 | 3.789 | 3.710 | 3.773 | 16,991 | +0.04(+0.98%) |
Nov 14, 2014 | 3.794 | 3.851 | 3.721 | 3.736 | 20,392 | -0.12(-3.12%) |
Nov 13, 2014 | 3.762 | 3.862 | 3.710 | 3.856 | 90,325 | +0.11(+2.93%) |
Nov 12, 2014 | 3.768 | 3.778 | 3.736 | 3.747 | 8,772 | -0.02(-0.42%) |
Nov 11, 2014 | 3.762 | 3.830 | 3.741 | 3.762 | 34,243 | +0.00(+0.00%) |
Nov 10, 2014 | 3.762 | 3.846 | 3.757 | 3.762 | 12,138 | +0.01(+0.28%) |
Nov 07, 2014 | 3.793 | 3.830 | 3.752 | 3.752 | 16,306 | -0.08(-2.05%) |
Nov 06, 2014 | 3.846 | 3.914 | 3.799 | 3.830 | 20,648 | +0.03(+0.83%) |
Nov 05, 2014 | 3.828 | 3.919 | 3.799 | 3.799 | 6,223 | +0.03(+0.69%) |
Nov 04, 2014 | 3.726 | 3.815 | 3.726 | 3.773 | 25,710 | +0.00(+0.00%) |
Nov 03, 2014 | 3.799 | 3.883 | 3.752 | 3.773 | 25,126 | +0.03(+0.70%) |
Oct 31, 2014 | 3.804 | 3.870 | 3.731 | 3.747 | 60,475 | -0.09(-2.45%) |
Oct 30, 2014 | 3.856 | 3.909 | 3.820 | 3.841 | 28,469 | +0.01(+0.27%) |
Oct 29, 2014 | 3.731 | 3.898 | 3.726 | 3.830 | 125,295 | +0.12(+3.24%) |
Oct 28, 2014 | 3.841 | 3.841 | 3.710 | 3.710 | 30,563 | -0.11(-3.01%) |
Oct 27, 2014 | 3.794 | 3.851 | 3.815 | 3.825 | 37,301 | +0.01(+0.27%) |
Oct 24, 2014 | 3.919 | 3.919 | 3.815 | 3.815 | 8,531 | -0.08(-2.14%) |
Oct 23, 2014 | 3.998 | 3.998 | 3.893 | 3.898 | 18,556 | -0.09(-2.23%) |
Oct 22, 2014 | 3.992 | 3.992 | 3.867 | 3.987 | 13,617 | +0.05(+1.19%) |
Oct 21, 2014 | 3.935 | 3.982 | 3.893 | 3.940 | 19,622 | +0.04(+1.07%) |
Oct 20, 2014 | 3.930 | 3.930 | 3.789 | 3.898 | 18,120 | -0.04(-0.93%) |
Oct 17, 2014 | 3.804 | 3.935 | 3.804 | 3.935 | 20,803 | +0.15(+3.86%) |
Oct 16, 2014 | 3.820 | 3.804 | 3.789 | 3.789 | 21,724 | -0.02(-0.41%) |
Oct 15, 2014 | 3.789 | 3.902 | 3.789 | 3.804 | 61,308 | +0.01(+0.34%) |
Oct 14, 2014 | 3.830 | 3.862 | 3.789 | 3.791 | 28,335 | -0.01(-0.34%) |
Oct 13, 2014 | 3.893 | 3.893 | 3.804 | 3.804 | 31,874 | -0.08(-1.95%) |
Oct 10, 2014 | 3.905 | 3.935 | 3.846 | 3.880 | 15,925 | -0.04(-1.13%) |
Oct 09, 2014 | 3.951 | 4.008 | 3.898 | 3.924 | 39,664 | -0.03(-0.66%) |
Oct 08, 2014 | 3.956 | 4.003 | 3.945 | 3.951 | 15,089 | -0.01(-0.13%) |
Oct 07, 2014 | 4.018 | 4.045 | 3.945 | 3.956 | 15,468 | -0.02(-0.39%) |
Oct 06, 2014 | 3.914 | 3.992 | 3.914 | 3.971 | 6,835 | +0.05(+1.20%) |
Oct 03, 2014 | 3.930 | 4.018 | 3.872 | 3.924 | 22,323 | +0.02(+0.54%) |
Oct 02, 2014 | 3.872 | 3.930 | 3.830 | 3.903 | 11,413 | +0.07(+1.91%) |
Oct 01, 2014 | 3.867 | 3.961 | 3.820 | 3.830 | 25,027 | -0.06(-1.61%) |
Sep 30, 2014 | 3.919 | 3.971 | 3.862 | 3.893 | 27,947 | -0.01(-0.27%) |
Sep 29, 2014 | 3.898 | 3.919 | 3.851 | 3.903 | 12,368 | -0.03(-0.66%) |
Sep 26, 2014 | 3.888 | 3.935 | 3.809 | 3.930 | 11,483 | -0.02(-0.40%) |
Sep 25, 2014 | 3.820 | 3.945 | 3.820 | 3.945 | 5,262 | +0.03(+0.67%) |
Sep 24, 2014 | 3.862 | 3.919 | 3.841 | 3.919 | 24,728 | +0.04(+0.94%) |
Sep 23, 2014 | 3.883 | 3.883 | 3.809 | 3.883 | 4,370 | +0.00(+0.00%) |
Sep 22, 2014 | 3.762 | 3.956 | 3.762 | 3.883 | 14,922 | +0.13(+3.48%) |
Sep 19, 2014 | 3.841 | 3.909 | 3.789 | 3.752 | 49,640 | -0.11(-2.97%) |
Sep 18, 2014 | 3.846 | 3.935 | 3.841 | 3.867 | 25,434 | +0.02(+0.54%) |
Sep 17, 2014 | 3.893 | 3.909 | 3.825 | 3.846 | 34,009 | -0.08(-2.00%) |
Sep 16, 2014 | 3.982 | 4.024 | 3.924 | 3.924 | 42,615 | -0.07(-1.83%) |
Sep 15, 2014 | 4.060 | 4.060 | 3.998 | 3.998 | 102,079 | -0.06(-1.54%) |
Sep 12, 2014 | 4.102 | 4.102 | 4.060 | 4.060 | 4,003 | -0.02(-0.51%) |
Sep 11, 2014 | 4.133 | 4.144 | 4.024 | 4.081 | 24,609 | -0.02(-0.51%) |
Sep 10, 2014 | 3.998 | 4.076 | 3.736 | 4.102 | 38,009 | -0.01(-0.13%) |
Sep 09, 2014 | 4.071 | 4.112 | 4.019 | 4.107 | 20,526 | +0.01(+0.13%) |
Sep 08, 2014 | 4.061 | 4.112 | 4.050 | 4.102 | 43,010 | +0.02(+0.38%) |
Sep 05, 2014 | 4.092 | 4.107 | 4.040 | 4.087 | 19,909 | -0.02(-0.50%) |
Sep 04, 2014 | 4.066 | 4.112 | 4.050 | 4.107 | 35,691 | +0.02(+0.38%) |
Sep 03, 2014 | 4.128 | 4.128 | 4.061 | 4.092 | 64,990 | -0.05(-1.25%) |
Sep 02, 2014 | 4.112 | 4.159 | 4.112 | 4.143 | 20,427 | +0.05(+1.26%) |
Aug 29, 2014 | 4.066 | 4.092 | 4.092 | 4.092 | 25,904 | +0.07(+1.80%) |
Aug 28, 2014 | 4.014 | 4.138 | 3.993 | 4.019 | 64,837 | +0.03(+0.78%) |
Aug 27, 2014 | 4.050 | 4.112 | 3.930 | 3.988 | 12,625 | -0.04(-1.03%) |
Aug 26, 2014 | 4.050 | 4.087 | 4.014 | 4.030 | 11,020 | -0.05(-1.27%) |
Aug 25, 2014 | 4.061 | 4.079 | 4.020 | 4.081 | 13,305 | +0.01(+0.13%) |
Aug 22, 2014 | 4.081 | 4.081 | 4.071 | 4.076 | 3,690 | -0.01(-0.13%) |
Aug 21, 2014 | 4.050 | 4.081 | 4.031 | 4.081 | 39,243 | +0.07(+1.68%) |
Aug 20, 2014 | 4.097 | 4.138 | 4.004 | 4.014 | 22,380 | -0.09(-2.14%) |
Aug 19, 2014 | 4.128 | 4.128 | 4.072 | 4.102 | 144,731 | -0.03(-0.75%) |
Aug 18, 2014 | 4.066 | 4.133 | 3.968 | 4.133 | 18,450 | +0.06(+1.40%) |
Aug 15, 2014 | 4.014 | 4.081 | 3.942 | 4.076 | 25,962 | +0.00(+0.00%) |
Aug 14, 2014 | 4.045 | 4.087 | 3.937 | 4.076 | 42,036 | -0.01(-0.13%) |
Aug 13, 2014 | 3.921 | 4.076 | 3.900 | 4.081 | 64,374 | -0.04(-0.88%) |
Aug 12, 2014 | 4.118 | 4.133 | 4.061 | 4.118 | 85,354 | -0.01(-0.13%) |
Aug 11, 2014 | 4.066 | 4.138 | 4.066 | 4.123 | 31,518 | +0.02(+0.50%) |
Aug 08, 2014 | 4.061 | 4.102 | 4.061 | 4.102 | 14,257 | +0.06(+1.41%) |
Aug 07, 2014 | 4.025 | 4.102 | 3.988 | 4.045 | 43,602 | -0.02(-0.51%) |
Aug 06, 2014 | 4.019 | 4.092 | 4.019 | 4.066 | 8,260 | +0.01(+0.13%) |
Aug 05, 2014 | 3.968 | 4.066 | 3.962 | 4.061 | 13,988 | +0.08(+2.08%) |
Aug 04, 2014 | 4.035 | 4.037 | 3.906 | 3.978 | 67,231 | -0.06(-1.41%) |
Aug 01, 2014 | 4.035 | 4.164 | 4.009 | 4.035 | 12,820 | +0.03(+0.65%) |
Jul 31, 2014 | 3.983 | 4.081 | 3.895 | 4.009 | 61,514 | +0.00(+0.00%) |
Jul 30, 2014 | 4.004 | 4.056 | 3.978 | 4.009 | 27,804 | -0.04(-1.02%) |
Jul 29, 2014 | 3.988 | 4.143 | 3.988 | 4.050 | 27,327 | +0.07(+1.82%) |
Jul 28, 2014 | 3.880 | 3.988 | 3.880 | 3.978 | 52,806 | +0.06(+1.45%) |
Jul 25, 2014 | 3.983 | 4.009 | 3.735 | 3.921 | 282,478 | -0.06(-1.56%) |
Jul 24, 2014 | 3.978 | 4.014 | 3.973 | 3.983 | 10,249 | +0.03(+0.65%) |
Jul 23, 2014 | 3.859 | 3.983 | 3.854 | 3.957 | 37,035 | +0.09(+2.41%) |
Jul 22, 2014 | 3.802 | 3.890 | 3.745 | 3.864 | 37,251 | +0.06(+1.63%) |
Jul 21, 2014 | 3.776 | 3.877 | 3.698 | 3.802 | 81,395 | -0.01(-0.14%) |
Jul 18, 2014 | 3.874 | 3.880 | 3.792 | 3.807 | 31,765 | -0.08(-2.13%) |
Jul 17, 2014 | 3.859 | 3.926 | 3.828 | 3.890 | 24,380 | +0.02(+0.40%) |
Jul 16, 2014 | 3.890 | 3.942 | 3.843 | 3.874 | 19,174 | +0.02(+0.40%) |
Jul 15, 2014 | 3.895 | 3.942 | 3.843 | 3.859 | 63,275 | -0.08(-2.15%) |
Jul 14, 2014 | 4.014 | 4.014 | 3.900 | 3.944 | 33,926 | -0.04(-1.12%) |
Jul 11, 2014 | 4.027 | 4.128 | 3.988 | 3.988 | 18,583 | -0.05(-1.15%) |
Jul 10, 2014 | 4.025 | 4.118 | 4.025 | 4.035 | 19,132 | -0.05(-1.14%) |
Jul 09, 2014 | 4.030 | 4.087 | 4.030 | 4.081 | 32,768 | +0.04(+0.90%) |
Jul 08, 2014 | 4.061 | 4.081 | 4.030 | 4.045 | 15,144 | -0.06(-1.51%) |
Jul 07, 2014 | 4.056 | 4.128 | 4.056 | 4.107 | 21,065 | +0.05(+1.28%) |
Jul 03, 2014 | 4.149 | 4.056 | 4.056 | 4.056 | 14,885 | -0.06(-1.38%) |
Jul 02, 2014 | 4.138 | 4.195 | 4.071 | 4.112 | 23,383 | -0.04(-1.00%) |
Jul 01, 2014 | 4.066 | 4.200 | 4.040 | 4.154 | 52,531 | +0.12(+3.08%) |
Jun 30, 2014 | 4.107 | 4.107 | 3.843 | 4.030 | 178,656 | -0.07(-1.77%) |
Jun 27, 2014 | 4.092 | 4.133 | 4.092 | 4.102 | 38,110 | -0.01(-0.13%) |
Jun 26, 2014 | 4.107 | 4.226 | 4.102 | 4.107 | 33,460 | +0.04(+1.02%) |
Jun 25, 2014 | 4.079 | 4.087 | 4.035 | 4.066 | 51,806 | -0.03(-0.63%) |
Jun 24, 2014 | 4.112 | 4.118 | 4.056 | 4.092 | 57,045 | -0.05(-1.13%) |
Jun 23, 2014 | 4.325 | 4.325 | 4.087 | 4.138 | 59,005 | +0.02(+0.50%) |
Jun 20, 2014 | 4.102 | 4.133 | 4.040 | 4.118 | 69,032 | +0.01(+0.13%) |
Jun 19, 2014 | 4.087 | 4.154 | 4.087 | 4.112 | 74,907 | +0.03(+0.63%) |
Jun 18, 2014 | 4.180 | 4.211 | 4.004 | 4.087 | 206,918 | -0.10(-2.47%) |
Jun 17, 2014 | 4.216 | 4.242 | 4.143 | 4.190 | 59,902 | -0.04(-0.86%) |
Jun 16, 2014 | 4.268 | 4.307 | 4.226 | 4.226 | 46,049 | -0.04(-0.97%) |
Jun 13, 2014 | 4.268 | 4.283 | 4.216 | 4.268 | 9,194 | +0.00(+0.00%) |
Jun 12, 2014 | 4.319 | 4.319 | 4.221 | 4.268 | 12,169 | -0.04(-0.96%) |
Jun 11, 2014 | 4.371 | 4.371 | 4.273 | 4.309 | 13,253 | -0.01(-0.12%) |
Jun 10, 2014 | 4.273 | 4.330 | 4.237 | 4.314 | 23,748 | -0.01(-0.24%) |
Jun 06, 2014 | 4.304 | 4.330 | 4.258 | 4.324 | 28,463 | +0.05(+1.08%) |
Jun 05, 2014 | 4.258 | 4.296 | 4.227 | 4.278 | 13,927 | +0.00(+0.00%) |
Jun 04, 2014 | 4.222 | 4.309 | 4.207 | 4.278 | 25,204 | +0.03(+0.60%) |
Jun 03, 2014 | 4.232 | 4.268 | 4.217 | 4.253 | 9,237 | -0.02(-0.36%) |
Jun 02, 2014 | 4.278 | 4.294 | 4.237 | 4.268 | 25,104 | -0.01(-0.12%) |
May 30, 2014 | 4.294 | 4.299 | 4.217 | 4.273 | 10,931 | +0.02(+0.36%) |
May 29, 2014 | 4.263 | 4.263 | 4.227 | 4.258 | 8,651 | -0.01(-0.12%) |
May 28, 2014 | 4.232 | 4.278 | 4.214 | 4.263 | 20,865 | +0.01(+0.24%) |
May 27, 2014 | 4.186 | 4.289 | 4.176 | 4.253 | 25,475 | +0.05(+1.22%) |
May 23, 2014 | 4.227 | 4.201 | 4.201 | 4.201 | 187,753 | -0.03(-0.61%) |
May 22, 2014 | 4.227 | 4.334 | 4.227 | 4.227 | 14,811 | -0.01(-0.12%) |
May 21, 2014 | 4.304 | 4.304 | 4.232 | 4.232 | 4,873 | +0.01(+0.12%) |
May 20, 2014 | 4.237 | 4.327 | 4.227 | 4.227 | 4,000 | -0.02(-0.36%) |
May 19, 2014 | 4.284 | 4.294 | 4.212 | 4.242 | 8,804 | -0.01(-0.24%) |
May 16, 2014 | 4.248 | 4.330 | 4.248 | 4.253 | 18,256 | +0.01(+0.12%) |
May 15, 2014 | 4.201 | 4.255 | 4.201 | 4.248 | 17,089 | +0.02(+0.36%) |
May 14, 2014 | 4.237 | 4.314 | 4.227 | 4.232 | 24,813 | -0.02(-0.48%) |
May 13, 2014 | 4.278 | 4.314 | 4.186 | 4.253 | 29,439 | -0.03(-0.60%) |
May 12, 2014 | 4.227 | 4.339 | 4.227 | 4.278 | 17,668 | +0.05(+1.21%) |
May 09, 2014 | 4.227 | 4.335 | 4.186 | 4.227 | 19,021 | -0.01(-0.24%) |
May 08, 2014 | 4.248 | 4.268 | 4.176 | 4.237 | 48,737 | -0.04(-0.96%) |
May 07, 2014 | 4.294 | 4.345 | 4.258 | 4.278 | 19,706 | -0.02(-0.36%) |
May 06, 2014 | 4.268 | 4.460 | 4.258 | 4.294 | 19,612 | -0.04(-0.83%) |
May 05, 2014 | 4.263 | 4.478 | 4.263 | 4.330 | 22,505 | +0.04(+0.84%) |
May 02, 2014 | 4.376 | 4.376 | 4.258 | 4.294 | 72,224 | -0.07(-1.64%) |
May 01, 2014 | 4.386 | 4.434 | 4.350 | 4.365 | 19,975 | -0.01(-0.12%) |
Apr 30, 2014 | 4.371 | 4.458 | 4.371 | 4.371 | 7,303 | -0.07(-1.50%) |
Apr 29, 2014 | 4.324 | 4.483 | 4.324 | 4.437 | 33,528 | +0.10(+2.36%) |
Apr 28, 2014 | 4.324 | 4.452 | 4.309 | 4.335 | 28,239 | +0.02(+0.36%) |
Apr 25, 2014 | 4.406 | 4.458 | 4.283 | 4.319 | 30,272 | -0.14(-3.21%) |
Apr 24, 2014 | 4.447 | 4.463 | 4.406 | 4.463 | 12,317 | +0.01(+0.23%) |
Apr 23, 2014 | 4.422 | 4.453 | 4.412 | 4.453 | 15,890 | -0.01(-0.11%) |
Apr 22, 2014 | 4.432 | 4.463 | 4.355 | 4.458 | 18,199 | +0.00(+0.00%) |
Apr 21, 2014 | 4.396 | 4.463 | 4.335 | 4.458 | 48,839 | +0.06(+1.28%) |
Apr 17, 2014 | 4.412 | 4.401 | 4.401 | 4.401 | 51,524 | -0.07(-1.49%) |
Apr 16, 2014 | 4.350 | 4.468 | 4.258 | 4.468 | 28,090 | +0.14(+3.20%) |
Apr 15, 2014 | 4.340 | 4.345 | 4.258 | 4.330 | 26,802 | +0.00(+0.00%) |
Apr 14, 2014 | 4.376 | 4.412 | 4.258 | 4.330 | 36,625 | -0.02(-0.47%) |
Apr 11, 2014 | 4.263 | 4.422 | 4.263 | 4.350 | 14,182 | +0.04(+0.95%) |
Apr 10, 2014 | 4.304 | 4.437 | 4.263 | 4.309 | 14,516 | -0.03(-0.71%) |
Apr 09, 2014 | 4.319 | 4.447 | 4.284 | 4.340 | 24,464 | +0.06(+1.32%) |
Apr 08, 2014 | 4.304 | 4.345 | 4.191 | 4.283 | 23,264 | -0.02(-0.36%) |
Apr 07, 2014 | 4.401 | 4.473 | 4.253 | 4.299 | 63,697 | -0.11(-2.56%) |
Apr 04, 2014 | 4.447 | 4.473 | 4.373 | 4.412 | 66,041 | -0.04(-0.81%) |
Apr 03, 2014 | 4.417 | 4.447 | 4.331 | 4.447 | 53,365 | +0.04(+0.93%) |
Apr 02, 2014 | 4.283 | 4.406 | 4.258 | 4.406 | 55,514 | +0.15(+3.61%) |
Apr 01, 2014 | 4.089 | 4.273 | 4.089 | 4.253 | 67,712 | +0.17(+4.27%) |
Mar 31, 2014 | 4.063 | 4.089 | 4.002 | 4.079 | 42,886 | +0.07(+1.66%) |
Mar 28, 2014 | 4.022 | 4.089 | 4.012 | 4.012 | 21,419 | +0.00(+0.00%) |
Mar 27, 2014 | 4.089 | 4.099 | 3.850 | 4.012 | 35,554 | -0.08(-1.88%) |
Mar 26, 2014 | 4.155 | 4.160 | 4.048 | 4.089 | 24,679 | -0.03(-0.62%) |
Mar 25, 2014 | 4.114 | 4.166 | 4.048 | 4.114 | 60,018 | -0.02(-0.50%) |
Mar 24, 2014 | 4.232 | 4.263 | 4.125 | 4.135 | 58,822 | -0.13(-3.12%) |
Mar 21, 2014 | 4.304 | 4.304 | 4.237 | 4.268 | 19,394 | -0.01(-0.12%) |
Mar 20, 2014 | 4.304 | 4.304 | 4.225 | 4.273 | 16,517 | -0.01(-0.24%) |
Mar 19, 2014 | 4.304 | 4.350 | 4.283 | 4.283 | 17,018 | +0.03(+0.60%) |
Mar 18, 2014 | 4.335 | 4.376 | 4.207 | 4.258 | 52,445 | -0.03(-0.60%) |
Mar 17, 2014 | 4.304 | 4.345 | 4.212 | 4.283 | 45,577 | +0.05(+1.21%) |
Mar 14, 2014 | 4.237 | 4.330 | 4.114 | 4.232 | 35,917 | -0.07(-1.67%) |
Mar 13, 2014 | 4.191 | 4.568 | 4.058 | 4.304 | 110,050 | +0.07(+1.70%) |
Mar 12, 2014 | 4.278 | 4.278 | 4.201 | 4.232 | 78,114 | -0.07(-1.67%) |
Mar 11, 2014 | 4.416 | 4.475 | 4.223 | 4.304 | 103,032 | -0.14(-3.09%) |
Mar 10, 2014 | 4.619 | 4.644 | 4.329 | 4.441 | 74,535 | -0.17(-3.63%) |
Mar 07, 2014 | 4.659 | 4.680 | 4.487 | 4.608 | 33,685 | -0.07(-1.41%) |
Mar 06, 2014 | 4.664 | 4.733 | 4.553 | 4.674 | 38,631 | -0.01(-0.11%) |
Mar 05, 2014 | 4.751 | 4.781 | 4.639 | 4.680 | 21,722 | -0.04(-0.86%) |
Mar 04, 2014 | 4.649 | 4.766 | 4.568 | 4.720 | 40,339 | +0.10(+2.09%) |