Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.239 | 5.241 | 5.212 | 5.239 | 134,238 | -0.03(-0.58%) |
Mar 30, 2015 | 5.243 | 5.276 | 5.243 | 5.270 | 61,217 | +0.04(+0.78%) |
Mar 27, 2015 | 5.199 | 5.236 | 5.199 | 5.229 | 124,780 | -0.02(-0.45%) |
Mar 26, 2015 | 5.263 | 5.273 | 5.219 | 5.253 | 39,155 | -0.06(-1.08%) |
Mar 25, 2015 | 5.324 | 5.330 | 5.290 | 5.310 | 60,057 | +0.01(+0.12%) |
Mar 24, 2015 | 5.303 | 5.327 | 5.290 | 5.304 | 123,715 | +0.01(+0.26%) |
Mar 23, 2015 | 5.293 | 5.307 | 5.273 | 5.290 | 158,503 | +0.03(+0.51%) |
Mar 20, 2015 | 5.256 | 5.313 | 5.256 | 5.263 | 88,997 | +0.11(+2.10%) |
Mar 19, 2015 | 5.172 | 5.172 | 5.138 | 5.155 | 40,649 | -0.08(-1.55%) |
Mar 18, 2015 | 5.138 | 5.246 | 5.131 | 5.236 | 97,727 | +0.02(+0.45%) |
Mar 17, 2015 | 5.219 | 5.243 | 5.175 | 5.212 | 178,080 | -0.03(-0.64%) |
Mar 16, 2015 | 5.192 | 5.246 | 5.192 | 5.246 | 240,380 | +0.11(+2.14%) |
Mar 13, 2015 | 5.141 | 5.141 | 5.107 | 5.136 | 139,486 | -0.01(-0.10%) |
Mar 12, 2015 | 5.136 | 5.161 | 5.130 | 5.141 | 60,486 | +0.03(+0.58%) |
Mar 11, 2015 | 5.111 | 5.121 | 5.094 | 5.111 | 174,751 | +0.04(+0.83%) |
Mar 10, 2015 | 5.070 | 5.094 | 5.050 | 5.069 | 112,404 | -0.07(-1.34%) |
Mar 09, 2015 | 5.128 | 5.145 | 5.094 | 5.138 | 187,789 | +0.01(+0.20%) |
Mar 06, 2015 | 5.151 | 5.151 | 5.123 | 5.128 | 88,455 | -0.04(-0.85%) |
Mar 05, 2015 | 5.169 | 5.175 | 5.159 | 5.172 | 42,161 | +0.02(+0.33%) |
Mar 04, 2015 | 5.161 | 5.192 | 5.123 | 5.155 | 110,230 | -0.04(-0.72%) |
Mar 03, 2015 | 5.215 | 5.215 | 5.184 | 5.192 | 132,315 | -0.02(-0.39%) |
Mar 02, 2015 | 5.188 | 5.212 | 5.188 | 5.212 | 183,725 | +0.03(+0.52%) |
Feb 27, 2015 | 5.161 | 5.199 | 5.161 | 5.185 | 153,069 | +0.03(+0.52%) |
Feb 26, 2015 | 5.134 | 5.158 | 5.134 | 5.158 | 72,420 | +0.01(+0.13%) |
Feb 25, 2015 | 5.145 | 5.158 | 5.138 | 5.151 | 80,843 | -0.01(-0.20%) |
Feb 24, 2015 | 5.121 | 5.178 | 5.121 | 5.161 | 219,212 | +0.04(+0.79%) |
Feb 23, 2015 | 5.074 | 5.121 | 5.074 | 5.121 | 193,967 | +0.05(+1.07%) |
Feb 20, 2015 | 5.030 | 5.104 | 5.013 | 5.067 | 97,597 | +0.04(+0.74%) |
Feb 19, 2015 | 4.999 | 5.052 | 4.972 | 5.030 | 78,222 | +0.01(+0.27%) |
Feb 18, 2015 | 4.986 | 5.063 | 4.959 | 5.016 | 71,397 | +0.03(+0.68%) |
Feb 17, 2015 | 4.969 | 5.117 | 4.905 | 4.982 | 158,947 | +0.01(+0.27%) |
Feb 13, 2015 | 4.921 | 4.969 | 4.969 | 4.969 | 143,486 | +0.07(+1.38%) |
Feb 12, 2015 | 4.871 | 4.938 | 4.871 | 4.901 | 135,102 | +0.09(+1.83%) |
Feb 11, 2015 | 4.800 | 4.850 | 4.796 | 4.813 | 57,654 | -0.01(-0.21%) |
Feb 10, 2015 | 4.834 | 4.844 | 4.800 | 4.823 | 101,440 | +0.01(+0.21%) |
Feb 09, 2015 | 4.830 | 4.861 | 4.807 | 4.813 | 62,657 | -0.07(-1.38%) |
Feb 06, 2015 | 4.857 | 4.898 | 4.830 | 4.881 | 95,881 | -0.04(-0.82%) |
Feb 05, 2015 | 4.827 | 4.928 | 4.827 | 4.921 | 193,218 | +0.14(+2.82%) |
Feb 04, 2015 | 4.840 | 4.840 | 4.786 | 4.786 | 140,590 | -0.06(-1.26%) |
Feb 03, 2015 | 4.837 | 4.874 | 4.803 | 4.847 | 102,896 | +0.04(+0.91%) |
Feb 02, 2015 | 4.817 | 4.823 | 4.773 | 4.803 | 58,699 | +0.05(+1.14%) |
Jan 30, 2015 | 4.844 | 4.844 | 4.742 | 4.749 | 212,227 | -0.18(-3.57%) |
Jan 29, 2015 | 4.850 | 4.945 | 4.844 | 4.925 | 187,559 | +0.11(+2.39%) |
Jan 28, 2015 | 4.884 | 4.891 | 4.746 | 4.810 | 153,341 | -0.03(-0.63%) |
Jan 27, 2015 | 4.807 | 4.877 | 4.803 | 4.840 | 142,377 | +0.03(+0.63%) |
Jan 26, 2015 | 4.756 | 4.850 | 4.756 | 4.810 | 138,563 | +0.03(+0.71%) |
Jan 23, 2015 | 4.817 | 4.834 | 4.705 | 4.776 | 88,716 | -0.04(-0.84%) |
Jan 22, 2015 | 4.779 | 4.840 | 4.739 | 4.817 | 178,624 | +0.02(+0.49%) |
Jan 21, 2015 | 4.702 | 4.803 | 4.702 | 4.793 | 131,513 | +0.08(+1.72%) |
Jan 20, 2015 | 4.793 | 4.793 | 4.651 | 4.712 | 84,725 | -0.06(-1.27%) |
Jan 16, 2015 | 4.695 | 4.776 | 4.675 | 4.773 | 25,123 | +0.06(+1.22%) |
Jan 15, 2015 | 4.756 | 4.756 | 4.702 | 4.715 | 46,773 | +0.01(+0.22%) |
Jan 14, 2015 | 4.705 | 4.766 | 4.668 | 4.705 | 51,820 | -0.01(-0.29%) |
Jan 13, 2015 | 4.719 | 4.766 | 4.715 | 4.719 | 56,382 | +0.03(+0.72%) |
Jan 12, 2015 | 4.732 | 4.742 | 4.685 | 4.685 | 8,771 | +0.00(+0.00%) |
Jan 09, 2015 | 4.692 | 4.810 | 4.641 | 4.685 | 202,632 | +0.02(+0.51%) |
Jan 08, 2015 | 4.648 | 4.665 | 4.614 | 4.661 | 95,130 | +0.06(+1.32%) |
Jan 07, 2015 | 4.580 | 4.631 | 4.543 | 4.600 | 105,044 | +0.03(+0.67%) |
Jan 06, 2015 | 4.563 | 4.644 | 4.485 | 4.570 | 225,957 | +0.01(+0.30%) |
Jan 05, 2015 | 4.638 | 4.661 | 4.516 | 4.556 | 110,085 | -0.15(-3.16%) |
Jan 02, 2015 | 4.712 | 4.752 | 4.665 | 4.705 | 104,325 | -0.04(-0.83%) |
Dec 31, 2014 | 4.742 | 4.744 | 4.744 | 4.744 | 119,522 | +0.00(+0.04%) |
Dec 30, 2014 | 4.773 | 4.793 | 4.736 | 4.742 | 121,842 | -0.08(-1.68%) |
Dec 29, 2014 | 4.884 | 4.884 | 4.810 | 4.823 | 298,398 | -0.11(-2.29%) |
Dec 26, 2014 | 4.863 | 4.983 | 4.863 | 4.937 | 570,666 | +0.07(+1.51%) |
Dec 24, 2014 | 4.822 | 4.863 | 4.863 | 4.863 | 77,533 | +0.04(+0.85%) |
Dec 23, 2014 | 4.825 | 4.863 | 4.787 | 4.822 | 202,328 | +0.02(+0.40%) |
Dec 22, 2014 | 4.743 | 4.880 | 4.743 | 4.803 | 246,713 | +0.13(+2.74%) |
Dec 19, 2014 | 4.678 | 4.716 | 4.635 | 4.675 | 76,695 | -0.03(-0.64%) |
Dec 18, 2014 | 4.670 | 4.705 | 4.640 | 4.705 | 64,179 | +0.08(+1.77%) |
Dec 17, 2014 | 4.575 | 4.673 | 4.575 | 4.624 | 71,429 | +0.02(+0.47%) |
Dec 16, 2014 | 4.425 | 4.632 | 4.341 | 4.602 | 326,899 | -0.01(-0.18%) |
Dec 15, 2014 | 4.692 | 4.692 | 4.605 | 4.610 | 39,236 | -0.05(-0.99%) |
Dec 12, 2014 | 4.719 | 4.719 | 4.654 | 4.656 | 57,672 | -0.12(-2.56%) |
Dec 11, 2014 | 4.746 | 4.792 | 4.746 | 4.779 | 185,410 | +0.01(+0.17%) |
Dec 10, 2014 | 4.803 | 4.877 | 4.733 | 4.771 | 159,104 | -0.03(-0.62%) |
Dec 09, 2014 | 4.749 | 4.820 | 4.749 | 4.801 | 79,278 | +0.00(+0.00%) |
Dec 08, 2014 | 4.814 | 4.814 | 4.765 | 4.801 | 53,317 | -0.04(-0.84%) |
Dec 05, 2014 | 4.784 | 4.844 | 4.784 | 4.841 | 56,500 | +0.07(+1.37%) |
Dec 04, 2014 | 4.773 | 4.795 | 4.762 | 4.776 | 128,205 | -0.00(-0.06%) |
Dec 03, 2014 | 4.787 | 4.795 | 4.747 | 4.779 | 82,813 | -0.03(-0.62%) |
Dec 02, 2014 | 4.782 | 4.817 | 4.767 | 4.809 | 19,048 | +0.01(+0.28%) |
Dec 01, 2014 | 4.803 | 4.825 | 4.792 | 4.795 | 84,309 | -0.04(-0.79%) |
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%) |