Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 4.157 | 4.167 | 4.098 | 4.130 | 13,052 | -0.04(-0.90%) |
Mar 30, 2015 | 4.146 | 4.226 | 4.093 | 4.167 | 25,554 | +0.06(+1.43%) |
Mar 27, 2015 | 4.109 | 4.189 | 4.082 | 4.109 | 41,701 | -0.05(-1.28%) |
Mar 26, 2015 | 4.215 | 4.226 | 4.141 | 4.162 | 21,116 | -0.03(-0.64%) |
Mar 25, 2015 | 4.189 | 4.247 | 4.119 | 4.189 | 36,523 | +0.02(+0.51%) |
Mar 24, 2015 | 4.162 | 4.232 | 4.151 | 4.167 | 15,429 | -0.01(-0.13%) |
Mar 23, 2015 | 4.173 | 4.306 | 4.162 | 4.173 | 29,341 | +0.00(+0.00%) |
Mar 20, 2015 | 4.210 | 4.322 | 4.162 | 4.173 | 30,912 | +0.04(+0.90%) |
Mar 19, 2015 | 4.263 | 4.296 | 4.135 | 4.135 | 23,240 | -0.01(-0.13%) |
Mar 18, 2015 | 4.188 | 4.189 | 4.135 | 4.141 | 9,745 | -0.01(-0.26%) |
Mar 17, 2015 | 4.472 | 4.472 | 4.135 | 4.151 | 42,932 | +0.03(+0.78%) |
Mar 16, 2015 | 4.263 | 4.296 | 4.077 | 4.119 | 52,402 | -0.11(-2.53%) |
Mar 13, 2015 | 4.162 | 4.237 | 4.082 | 4.226 | 134,774 | +0.04(+1.02%) |
Mar 12, 2015 | 4.247 | 4.279 | 4.007 | 4.183 | 122,960 | -0.06(-1.51%) |
Mar 11, 2015 | 4.424 | 4.424 | 4.247 | 4.247 | 23,369 | -0.13(-2.93%) |
Mar 10, 2015 | 4.444 | 4.444 | 4.307 | 4.376 | 23,833 | -0.04(-0.96%) |
Mar 09, 2015 | 4.428 | 4.450 | 4.375 | 4.418 | 16,813 | +0.01(+0.24%) |
Mar 06, 2015 | 4.360 | 4.407 | 4.328 | 4.407 | 37,816 | -0.01(-0.24%) |
Mar 05, 2015 | 4.339 | 4.439 | 4.339 | 4.418 | 12,953 | -0.01(-0.24%) |
Mar 04, 2015 | 4.360 | 4.439 | 4.360 | 4.428 | 5,143 | -0.01(-0.12%) |
Mar 03, 2015 | 4.407 | 4.460 | 4.407 | 4.434 | 13,721 | -0.03(-0.59%) |
Mar 02, 2015 | 4.465 | 4.465 | 4.381 | 4.460 | 12,775 | +0.02(+0.52%) |
Feb 27, 2015 | 4.381 | 4.438 | 4.370 | 4.437 | 10,103 | +0.06(+1.28%) |
Feb 26, 2015 | 4.313 | 4.381 | 4.313 | 4.381 | 1,896 | +0.01(+0.24%) |
Feb 25, 2015 | 4.360 | 4.457 | 4.354 | 4.370 | 17,354 | -0.05(-1.08%) |
Feb 24, 2015 | 4.455 | 4.455 | 4.339 | 4.418 | 14,637 | +0.00(+0.00%) |
Feb 23, 2015 | 4.428 | 4.465 | 4.360 | 4.418 | 12,377 | +0.02(+0.49%) |
Feb 20, 2015 | 4.561 | 4.561 | 4.339 | 4.396 | 20,741 | +0.03(+0.59%) |
Feb 19, 2015 | 4.397 | 4.397 | 4.312 | 4.370 | 23,052 | -0.02(-0.48%) |
Feb 18, 2015 | 4.349 | 4.454 | 4.349 | 4.391 | 3,481 | +0.02(+0.36%) |
Feb 17, 2015 | 4.444 | 4.475 | 4.376 | 4.376 | 16,415 | -0.16(-3.61%) |
Feb 13, 2015 | 4.497 | 4.539 | 4.539 | 4.539 | 5,676 | -0.02(-0.35%) |
Feb 12, 2015 | 4.566 | 4.566 | 4.434 | 4.555 | 22,931 | +0.04(+0.94%) |
Feb 11, 2015 | 4.402 | 4.640 | 4.401 | 4.513 | 57,345 | +0.19(+4.41%) |
Feb 10, 2015 | 4.328 | 4.376 | 4.302 | 4.322 | 19,057 | +0.03(+0.61%) |
Feb 09, 2015 | 4.307 | 4.328 | 4.296 | 4.296 | 4,969 | -0.01(-0.25%) |
Feb 06, 2015 | 4.296 | 4.307 | 4.286 | 4.307 | 22,768 | +0.03(+0.62%) |
Feb 05, 2015 | 4.286 | 4.296 | 4.222 | 4.280 | 4,446 | +0.03(+0.79%) |
Feb 04, 2015 | 4.270 | 4.270 | 4.247 | 4.247 | 2,098 | -0.01(-0.16%) |
Feb 03, 2015 | 4.159 | 4.275 | 4.159 | 4.254 | 8,161 | -0.03(-0.74%) |
Feb 02, 2015 | 4.191 | 4.296 | 4.122 | 4.286 | 18,790 | +0.09(+2.24%) |
Jan 30, 2015 | 4.280 | 4.280 | 4.191 | 4.192 | 3,167 | -0.05(-1.22%) |
Jan 29, 2015 | 4.259 | 4.275 | 4.233 | 4.243 | 7,268 | +0.04(+0.88%) |
Jan 28, 2015 | 4.268 | 4.268 | 4.154 | 4.206 | 9,359 | -0.05(-1.12%) |
Jan 27, 2015 | 4.222 | 4.274 | 4.122 | 4.254 | 12,319 | +0.02(+0.50%) |
Jan 26, 2015 | 4.228 | 4.286 | 4.228 | 4.233 | 9,806 | +0.01(+0.12%) |
Jan 23, 2015 | 4.164 | 4.233 | 4.164 | 4.228 | 9,293 | -0.01(-0.21%) |
Jan 22, 2015 | 4.249 | 4.280 | 4.228 | 4.237 | 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 | 4.175 | 4.275 | 4.143 | 4.275 | 9,056 | +0.08(+1.89%) |
Jan 16, 2015 | 4.201 | 4.228 | 4.104 | 4.196 | 16,947 | +0.02(+0.51%) |
Jan 15, 2015 | 4.154 | 4.191 | 4.064 | 4.175 | 13,212 | +0.04(+0.91%) |
Jan 14, 2015 | 4.222 | 4.278 | 3.937 | 4.137 | 68,597 | -0.14(-3.35%) |
Jan 13, 2015 | 4.302 | 4.302 | 4.228 | 4.280 | 2,821 | -0.03(-0.61%) |
Jan 12, 2015 | 4.307 | 4.307 | 4.259 | 4.307 | 12,935 | +0.05(+1.28%) |
Jan 09, 2015 | 4.233 | 4.253 | 4.233 | 4.253 | 1,235 | +0.02(+0.46%) |
Jan 08, 2015 | 4.249 | 4.307 | 4.228 | 4.233 | 13,689 | +0.01(+0.12%) |
Jan 07, 2015 | 4.148 | 4.228 | 4.148 | 4.228 | 34,502 | +0.12(+2.83%) |
Jan 06, 2015 | 4.101 | 4.165 | 4.074 | 4.111 | 9,098 | -0.04(-0.89%) |
Jan 05, 2015 | 4.122 | 4.175 | 4.021 | 4.148 | 27,232 | +0.03(+0.64%) |
Jan 02, 2015 | 4.111 | 4.122 | 4.091 | 4.122 | 13,234 | +0.01(+0.36%) |
Dec 31, 2014 | 4.011 | 4.107 | 4.107 | 4.107 | 6,433 | +0.09(+2.26%) |
Dec 30, 2014 | 4.111 | 4.111 | 4.016 | 4.016 | 55,153 | -0.05(-1.30%) |
Dec 29, 2014 | 4.053 | 4.095 | 3.992 | 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 | 3.990 | 4.090 | 4.090 | 4.090 | 27,817 | +0.11(+2.65%) |
Dec 23, 2014 | 3.927 | 3.990 | 3.891 | 3.985 | 11,134 | -0.02(-0.46%) |
Dec 22, 2014 | 3.868 | 4.027 | 3.863 | 4.003 | 49,675 | +0.09(+2.40%) |
Dec 19, 2014 | 3.942 | 3.948 | 3.868 | 3.909 | 18,724 | -0.06(-1.63%) |
Dec 18, 2014 | 3.995 | 4.027 | 3.858 | 3.974 | 36,855 | +0.01(+0.13%) |
Dec 17, 2014 | 3.900 | 4.027 | 3.868 | 3.969 | 35,316 | +0.11(+2.73%) |
Dec 16, 2014 | 3.826 | 3.958 | 3.826 | 3.863 | 21,619 | +0.03(+0.69%) |
Dec 15, 2014 | 3.963 | 3.963 | 3.815 | 3.837 | 25,073 | -0.15(-3.71%) |
Dec 12, 2014 | 3.990 | 3.990 | 3.956 | 3.985 | 3,188 | +0.04(+1.07%) |
Dec 11, 2014 | 3.868 | 3.942 | 3.858 | 3.942 | 13,789 | +0.10(+2.47%) |
Dec 10, 2014 | 3.805 | 3.963 | 3.778 | 3.847 | 32,387 | +0.07(+1.82%) |
Dec 09, 2014 | 3.846 | 3.909 | 3.778 | 3.778 | 16,163 | -0.13(-3.34%) |
Dec 08, 2014 | 3.925 | 3.951 | 3.852 | 3.909 | 12,101 | -0.07(-1.84%) |
Dec 05, 2014 | 3.956 | 3.982 | 3.909 | 3.982 | 4,984 | +0.00(+0.00%) |
Dec 04, 2014 | 3.924 | 3.987 | 3.920 | 3.982 | 17,766 | +0.08(+2.14%) |
Dec 03, 2014 | 3.935 | 3.964 | 3.883 | 3.899 | 35,371 | +0.02(+0.40%) |
Dec 02, 2014 | 3.799 | 3.888 | 3.799 | 3.883 | 15,725 | +0.11(+2.91%) |
Dec 01, 2014 | 3.831 | 3.831 | 3.752 | 3.773 | 3,463 | -0.02(-0.55%) |
Nov 28, 2014 | 3.836 | 3.888 | 3.794 | 3.794 | 5,598 | -0.07(-1.89%) |
Nov 26, 2014 | 3.852 | 3.867 | 3.867 | 3.867 | 24,492 | +0.01(+0.27%) |
Nov 25, 2014 | 3.789 | 3.857 | 3.789 | 3.857 | 4,257 | +0.07(+1.93%) |
Nov 24, 2014 | 3.825 | 3.825 | 3.752 | 3.784 | 19,022 | +0.03(+0.70%) |
Nov 21, 2014 | 3.789 | 3.857 | 3.747 | 3.757 | 26,982 | -0.07(-1.91%) |
Nov 20, 2014 | 3.742 | 3.872 | 3.742 | 3.831 | 16,894 | +0.07(+1.88%) |
Nov 19, 2014 | 3.763 | 3.888 | 3.721 | 3.760 | 40,034 | -0.16(-4.04%) |
Nov 18, 2014 | 3.810 | 3.918 | 3.693 | 3.918 | 27,692 | +0.15(+3.85%) |
Nov 17, 2014 | 3.710 | 3.789 | 3.710 | 3.773 | 16,990 | +0.04(+0.98%) |
Nov 14, 2014 | 3.794 | 3.852 | 3.721 | 3.737 | 20,390 | -0.12(-3.12%) |
Nov 13, 2014 | 3.763 | 3.862 | 3.710 | 3.857 | 90,317 | +0.11(+2.93%) |
Nov 12, 2014 | 3.768 | 3.778 | 3.737 | 3.747 | 8,771 | -0.02(-0.42%) |
Nov 11, 2014 | 3.763 | 3.831 | 3.742 | 3.763 | 34,240 | +0.00(+0.00%) |
Nov 10, 2014 | 3.763 | 3.846 | 3.757 | 3.763 | 12,137 | +0.01(+0.28%) |
Nov 07, 2014 | 3.793 | 3.831 | 3.752 | 3.752 | 16,304 | -0.08(-2.05%) |
Nov 06, 2014 | 3.846 | 3.914 | 3.799 | 3.831 | 20,646 | +0.03(+0.83%) |
Nov 05, 2014 | 3.828 | 3.919 | 3.799 | 3.799 | 6,222 | +0.03(+0.69%) |
Nov 04, 2014 | 3.726 | 3.815 | 3.726 | 3.773 | 25,707 | +0.00(+0.00%) |
Nov 03, 2014 | 3.799 | 3.883 | 3.752 | 3.773 | 25,124 | +0.03(+0.70%) |
Oct 31, 2014 | 3.805 | 3.870 | 3.731 | 3.747 | 60,470 | -0.09(-2.45%) |
Oct 30, 2014 | 3.857 | 3.909 | 3.820 | 3.841 | 28,467 | +0.01(+0.27%) |
Oct 29, 2014 | 3.731 | 3.899 | 3.726 | 3.831 | 125,284 | +0.12(+3.24%) |
Oct 28, 2014 | 3.841 | 3.841 | 3.710 | 3.710 | 30,560 | -0.11(-3.01%) |
Oct 27, 2014 | 3.794 | 3.852 | 3.815 | 3.825 | 37,298 | +0.01(+0.27%) |
Oct 24, 2014 | 3.920 | 3.920 | 3.815 | 3.815 | 8,530 | -0.08(-2.14%) |
Oct 23, 2014 | 3.998 | 3.998 | 3.893 | 3.899 | 18,555 | -0.09(-2.23%) |
Oct 22, 2014 | 3.993 | 3.993 | 3.867 | 3.987 | 13,616 | +0.05(+1.19%) |
Oct 21, 2014 | 3.935 | 3.982 | 3.893 | 3.940 | 19,621 | +0.04(+1.07%) |
Oct 20, 2014 | 3.930 | 3.930 | 3.789 | 3.899 | 18,118 | -0.04(-0.93%) |
Oct 17, 2014 | 3.805 | 3.935 | 3.805 | 3.935 | 20,801 | +0.15(+3.86%) |
Oct 16, 2014 | 3.820 | 3.805 | 3.789 | 3.789 | 21,722 | -0.02(-0.41%) |
Oct 15, 2014 | 3.789 | 3.902 | 3.789 | 3.805 | 61,302 | +0.01(+0.34%) |
Oct 14, 2014 | 3.831 | 3.862 | 3.789 | 3.791 | 28,333 | -0.01(-0.34%) |
Oct 13, 2014 | 3.893 | 3.893 | 3.805 | 3.805 | 31,871 | -0.08(-1.95%) |
Oct 10, 2014 | 3.905 | 3.935 | 3.846 | 3.880 | 15,924 | -0.04(-1.13%) |
Oct 09, 2014 | 3.951 | 4.008 | 3.899 | 3.925 | 39,661 | -0.03(-0.66%) |
Oct 08, 2014 | 3.956 | 4.003 | 3.946 | 3.951 | 15,087 | -0.01(-0.13%) |
Oct 07, 2014 | 4.019 | 4.045 | 3.946 | 3.956 | 15,466 | -0.02(-0.39%) |
Oct 06, 2014 | 3.914 | 3.992 | 3.914 | 3.972 | 6,835 | +0.05(+1.20%) |
Oct 03, 2014 | 3.930 | 4.019 | 3.872 | 3.925 | 22,321 | +0.02(+0.54%) |
Oct 02, 2014 | 3.872 | 3.930 | 3.831 | 3.904 | 11,412 | +0.07(+1.91%) |
Oct 01, 2014 | 3.867 | 3.961 | 3.820 | 3.831 | 25,024 | -0.06(-1.61%) |
Sep 30, 2014 | 3.920 | 3.972 | 3.862 | 3.893 | 27,944 | -0.01(-0.27%) |
Sep 29, 2014 | 3.899 | 3.919 | 3.852 | 3.904 | 12,366 | -0.03(-0.66%) |
Sep 26, 2014 | 3.888 | 3.935 | 3.810 | 3.930 | 11,482 | -0.02(-0.40%) |
Sep 25, 2014 | 3.820 | 3.946 | 3.820 | 3.946 | 5,262 | +0.03(+0.67%) |
Sep 24, 2014 | 3.862 | 3.920 | 3.841 | 3.920 | 24,726 | +0.04(+0.94%) |
Sep 23, 2014 | 3.883 | 3.883 | 3.810 | 3.883 | 4,370 | +0.00(+0.00%) |
Sep 22, 2014 | 3.763 | 3.956 | 3.763 | 3.883 | 14,921 | +0.13(+3.48%) |
Sep 19, 2014 | 3.841 | 3.909 | 3.789 | 3.752 | 49,636 | -0.11(-2.97%) |
Sep 18, 2014 | 3.846 | 3.935 | 3.841 | 3.867 | 25,432 | +0.02(+0.54%) |
Sep 17, 2014 | 3.893 | 3.909 | 3.825 | 3.846 | 34,006 | -0.08(-2.00%) |
Sep 16, 2014 | 3.982 | 4.024 | 3.925 | 3.925 | 42,611 | -0.07(-1.83%) |
Sep 15, 2014 | 4.061 | 4.061 | 3.998 | 3.998 | 102,070 | -0.06(-1.54%) |
Sep 12, 2014 | 4.102 | 4.102 | 4.061 | 4.061 | 4,003 | -0.02(-0.51%) |
Sep 11, 2014 | 4.134 | 4.144 | 4.024 | 4.082 | 24,607 | -0.02(-0.51%) |
Sep 10, 2014 | 3.998 | 4.076 | 3.737 | 4.102 | 38,006 | -0.01(-0.13%) |
Sep 09, 2014 | 4.071 | 4.113 | 4.020 | 4.108 | 20,524 | +0.01(+0.13%) |
Sep 08, 2014 | 4.061 | 4.113 | 4.051 | 4.102 | 43,006 | +0.02(+0.38%) |
Sep 05, 2014 | 4.092 | 4.108 | 4.040 | 4.087 | 19,907 | -0.02(-0.50%) |
Sep 04, 2014 | 4.066 | 4.113 | 4.051 | 4.108 | 35,688 | +0.02(+0.38%) |
Sep 03, 2014 | 4.128 | 4.128 | 4.061 | 4.092 | 64,984 | -0.05(-1.25%) |
Sep 02, 2014 | 4.113 | 4.159 | 4.113 | 4.144 | 20,425 | +0.05(+1.26%) |
Aug 29, 2014 | 4.066 | 4.092 | 4.092 | 4.092 | 25,901 | +0.07(+1.80%) |
Aug 28, 2014 | 4.015 | 4.139 | 3.994 | 4.020 | 64,832 | +0.03(+0.78%) |
Aug 27, 2014 | 4.051 | 4.113 | 3.930 | 3.989 | 12,624 | -0.04(-1.03%) |
Aug 26, 2014 | 4.051 | 4.087 | 4.015 | 4.030 | 11,019 | -0.05(-1.27%) |
Aug 25, 2014 | 4.061 | 4.079 | 4.020 | 4.082 | 13,304 | +0.01(+0.13%) |
Aug 22, 2014 | 4.082 | 4.082 | 4.071 | 4.077 | 3,690 | -0.01(-0.13%) |
Aug 21, 2014 | 4.051 | 4.082 | 4.032 | 4.082 | 39,239 | +0.07(+1.68%) |
Aug 20, 2014 | 4.097 | 4.138 | 4.004 | 4.015 | 22,378 | -0.09(-2.14%) |
Aug 19, 2014 | 4.128 | 4.128 | 4.073 | 4.102 | 144,718 | -0.03(-0.75%) |
Aug 18, 2014 | 4.066 | 4.134 | 3.968 | 4.134 | 18,448 | +0.06(+1.40%) |
Aug 15, 2014 | 4.015 | 4.082 | 3.942 | 4.077 | 25,959 | +0.00(+0.00%) |
Aug 14, 2014 | 4.046 | 4.087 | 3.937 | 4.077 | 42,032 | -0.01(-0.13%) |
Aug 13, 2014 | 3.921 | 4.077 | 3.901 | 4.082 | 64,368 | -0.04(-0.88%) |
Aug 12, 2014 | 4.118 | 4.134 | 4.061 | 4.118 | 85,346 | -0.01(-0.13%) |
Aug 11, 2014 | 4.066 | 4.139 | 4.066 | 4.123 | 31,515 | +0.02(+0.50%) |
Aug 08, 2014 | 4.061 | 4.102 | 4.061 | 4.102 | 14,255 | +0.06(+1.41%) |
Aug 07, 2014 | 4.025 | 4.102 | 3.989 | 4.046 | 43,598 | -0.02(-0.51%) |
Aug 06, 2014 | 4.020 | 4.092 | 4.020 | 4.066 | 8,259 | +0.01(+0.13%) |
Aug 05, 2014 | 3.968 | 4.066 | 3.963 | 4.061 | 13,987 | +0.08(+2.08%) |
Aug 04, 2014 | 4.035 | 4.038 | 3.906 | 3.978 | 67,225 | -0.06(-1.41%) |
Aug 01, 2014 | 4.035 | 4.165 | 4.009 | 4.035 | 12,819 | +0.03(+0.65%) |
Jul 31, 2014 | 3.983 | 4.082 | 3.896 | 4.009 | 61,509 | +0.00(+0.00%) |
Jul 30, 2014 | 4.004 | 4.056 | 3.978 | 4.009 | 27,802 | -0.04(-1.02%) |
Jul 29, 2014 | 3.989 | 4.144 | 3.989 | 4.051 | 27,324 | +0.07(+1.82%) |
Jul 28, 2014 | 3.880 | 3.989 | 3.880 | 3.978 | 52,801 | +0.06(+1.45%) |
Jul 25, 2014 | 3.983 | 4.009 | 3.735 | 3.921 | 282,452 | -0.06(-1.56%) |
Jul 24, 2014 | 3.978 | 4.014 | 3.973 | 3.983 | 10,248 | +0.03(+0.65%) |
Jul 23, 2014 | 3.859 | 3.983 | 3.854 | 3.958 | 37,032 | +0.09(+2.41%) |
Jul 22, 2014 | 3.802 | 3.890 | 3.746 | 3.865 | 37,248 | +0.06(+1.63%) |
Jul 21, 2014 | 3.777 | 3.877 | 3.699 | 3.802 | 81,388 | -0.01(-0.14%) |
Jul 18, 2014 | 3.875 | 3.880 | 3.792 | 3.808 | 31,762 | -0.08(-2.13%) |
Jul 17, 2014 | 3.859 | 3.927 | 3.828 | 3.890 | 24,378 | +0.02(+0.40%) |
Jul 16, 2014 | 3.890 | 3.942 | 3.844 | 3.875 | 19,173 | +0.02(+0.40%) |
Jul 15, 2014 | 3.896 | 3.942 | 3.844 | 3.859 | 63,270 | -0.08(-2.15%) |
Jul 14, 2014 | 4.015 | 4.015 | 3.901 | 3.944 | 33,923 | -0.04(-1.12%) |
Jul 11, 2014 | 4.027 | 4.128 | 3.989 | 3.989 | 18,581 | -0.05(-1.15%) |
Jul 10, 2014 | 4.025 | 4.118 | 4.025 | 4.035 | 19,130 | -0.05(-1.14%) |
Jul 09, 2014 | 4.030 | 4.087 | 4.030 | 4.082 | 32,765 | +0.04(+0.90%) |
Jul 08, 2014 | 4.061 | 4.082 | 4.030 | 4.046 | 15,142 | -0.06(-1.51%) |
Jul 07, 2014 | 4.056 | 4.128 | 4.056 | 4.108 | 21,063 | +0.05(+1.28%) |
Jul 03, 2014 | 4.149 | 4.056 | 4.056 | 4.056 | 14,883 | -0.06(-1.38%) |
Jul 02, 2014 | 4.139 | 4.196 | 4.071 | 4.113 | 23,381 | -0.04(-1.00%) |
Jul 01, 2014 | 4.066 | 4.201 | 4.040 | 4.154 | 52,526 | +0.12(+3.08%) |
Jun 30, 2014 | 4.108 | 4.108 | 3.844 | 4.030 | 178,640 | -0.07(-1.77%) |
Jun 27, 2014 | 4.093 | 4.134 | 4.093 | 4.102 | 38,106 | -0.01(-0.13%) |
Jun 26, 2014 | 4.108 | 4.226 | 4.102 | 4.108 | 33,457 | +0.04(+1.02%) |
Jun 25, 2014 | 4.080 | 4.087 | 4.035 | 4.066 | 51,801 | -0.03(-0.63%) |
Jun 24, 2014 | 4.113 | 4.118 | 4.056 | 4.092 | 57,040 | -0.05(-1.12%) |
Jun 23, 2014 | 4.325 | 4.325 | 4.087 | 4.139 | 59,000 | +0.02(+0.50%) |
Jun 20, 2014 | 4.102 | 4.134 | 4.040 | 4.118 | 69,026 | +0.01(+0.13%) |
Jun 19, 2014 | 4.087 | 4.154 | 4.087 | 4.113 | 74,901 | +0.03(+0.63%) |
Jun 18, 2014 | 4.180 | 4.211 | 4.004 | 4.087 | 206,900 | -0.10(-2.47%) |
Jun 17, 2014 | 4.216 | 4.242 | 4.144 | 4.190 | 59,897 | -0.04(-0.86%) |
Jun 16, 2014 | 4.268 | 4.308 | 4.227 | 4.227 | 46,045 | -0.04(-0.97%) |
Jun 13, 2014 | 4.268 | 4.284 | 4.216 | 4.268 | 9,193 | +0.00(+0.00%) |
Jun 12, 2014 | 4.320 | 4.320 | 4.221 | 4.268 | 12,168 | -0.04(-0.96%) |
Jun 11, 2014 | 4.371 | 4.371 | 4.273 | 4.309 | 13,252 | -0.01(-0.12%) |
Jun 10, 2014 | 4.274 | 4.330 | 4.238 | 4.315 | 23,746 | -0.01(-0.24%) |
Jun 06, 2014 | 4.304 | 4.330 | 4.258 | 4.325 | 28,461 | +0.05(+1.08%) |
Jun 05, 2014 | 4.258 | 4.296 | 4.227 | 4.279 | 13,926 | +0.00(+0.00%) |
Jun 04, 2014 | 4.222 | 4.309 | 4.207 | 4.279 | 25,201 | +0.03(+0.60%) |
Jun 03, 2014 | 4.233 | 4.268 | 4.217 | 4.253 | 9,236 | -0.02(-0.36%) |
Jun 02, 2014 | 4.279 | 4.294 | 4.238 | 4.268 | 25,102 | -0.01(-0.12%) |
May 30, 2014 | 4.294 | 4.299 | 4.217 | 4.274 | 10,930 | +0.02(+0.36%) |
May 29, 2014 | 4.263 | 4.263 | 4.227 | 4.258 | 8,651 | -0.01(-0.12%) |
May 28, 2014 | 4.233 | 4.279 | 4.215 | 4.263 | 20,863 | +0.01(+0.24%) |
May 27, 2014 | 4.186 | 4.289 | 4.176 | 4.253 | 25,473 | +0.05(+1.22%) |
May 23, 2014 | 4.227 | 4.202 | 4.202 | 4.202 | 187,736 | -0.03(-0.61%) |
May 22, 2014 | 4.227 | 4.334 | 4.227 | 4.227 | 14,810 | -0.01(-0.12%) |
May 21, 2014 | 4.304 | 4.304 | 4.233 | 4.233 | 4,872 | +0.01(+0.12%) |
May 20, 2014 | 4.238 | 4.328 | 4.227 | 4.227 | 4,000 | -0.02(-0.36%) |
May 19, 2014 | 4.285 | 4.294 | 4.212 | 4.243 | 8,803 | -0.01(-0.24%) |
May 16, 2014 | 4.248 | 4.330 | 4.248 | 4.253 | 18,254 | +0.01(+0.12%) |
May 15, 2014 | 4.202 | 4.256 | 4.202 | 4.248 | 17,087 | +0.02(+0.36%) |
May 14, 2014 | 4.238 | 4.314 | 4.227 | 4.233 | 24,811 | -0.02(-0.48%) |
May 13, 2014 | 4.279 | 4.314 | 4.186 | 4.253 | 29,436 | -0.03(-0.60%) |
May 12, 2014 | 4.228 | 4.339 | 4.227 | 4.279 | 17,667 | +0.05(+1.21%) |
May 09, 2014 | 4.227 | 4.335 | 4.186 | 4.227 | 19,019 | -0.01(-0.24%) |
May 08, 2014 | 4.248 | 4.268 | 4.176 | 4.238 | 48,733 | -0.04(-0.96%) |
May 07, 2014 | 4.294 | 4.345 | 4.258 | 4.279 | 19,704 | -0.02(-0.36%) |
May 06, 2014 | 4.268 | 4.461 | 4.258 | 4.294 | 19,610 | -0.04(-0.83%) |
May 05, 2014 | 4.263 | 4.478 | 4.263 | 4.330 | 22,503 | +0.04(+0.84%) |
May 02, 2014 | 4.376 | 4.376 | 4.258 | 4.294 | 72,218 | -0.07(-1.64%) |
May 01, 2014 | 4.386 | 4.435 | 4.350 | 4.366 | 19,973 | -0.01(-0.12%) |
Apr 30, 2014 | 4.371 | 4.458 | 4.371 | 4.371 | 7,302 | -0.07(-1.50%) |
Apr 29, 2014 | 4.325 | 4.484 | 4.325 | 4.438 | 33,525 | +0.10(+2.36%) |
Apr 28, 2014 | 4.325 | 4.453 | 4.309 | 4.335 | 28,236 | +0.02(+0.36%) |
Apr 25, 2014 | 4.407 | 4.458 | 4.284 | 4.320 | 30,270 | -0.14(-3.21%) |
Apr 24, 2014 | 4.448 | 4.463 | 4.407 | 4.463 | 12,316 | +0.01(+0.23%) |
Apr 23, 2014 | 4.422 | 4.453 | 4.412 | 4.453 | 15,889 | -0.01(-0.12%) |
Apr 22, 2014 | 4.432 | 4.463 | 4.356 | 4.458 | 18,197 | +0.00(+0.00%) |
Apr 21, 2014 | 4.397 | 4.463 | 4.335 | 4.458 | 48,834 | +0.06(+1.28%) |
Apr 17, 2014 | 4.412 | 4.402 | 4.402 | 4.402 | 51,520 | -0.07(-1.49%) |
Apr 16, 2014 | 4.350 | 4.468 | 4.258 | 4.468 | 28,088 | +0.14(+3.20%) |
Apr 15, 2014 | 4.340 | 4.345 | 4.258 | 4.330 | 26,800 | +0.00(+0.00%) |
Apr 14, 2014 | 4.376 | 4.412 | 4.258 | 4.330 | 36,622 | -0.02(-0.47%) |
Apr 11, 2014 | 4.263 | 4.422 | 4.263 | 4.350 | 14,181 | +0.04(+0.95%) |
Apr 10, 2014 | 4.304 | 4.438 | 4.263 | 4.309 | 14,515 | -0.03(-0.71%) |
Apr 09, 2014 | 4.320 | 4.448 | 4.284 | 4.340 | 24,462 | +0.06(+1.32%) |
Apr 08, 2014 | 4.304 | 4.345 | 4.192 | 4.284 | 23,262 | -0.02(-0.36%) |
Apr 07, 2014 | 4.402 | 4.473 | 4.253 | 4.299 | 63,691 | -0.11(-2.56%) |
Apr 04, 2014 | 4.448 | 4.473 | 4.373 | 4.412 | 66,035 | -0.04(-0.81%) |
Apr 03, 2014 | 4.417 | 4.448 | 4.331 | 4.448 | 53,360 | +0.04(+0.93%) |
Apr 02, 2014 | 4.284 | 4.407 | 4.258 | 4.407 | 55,509 | +0.15(+3.61%) |