Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.932 | 4.954 | 4.932 | 4.954 | 309,135 | +0.02(+0.33%) |
Apr 29, 2015 | 4.948 | 4.954 | 4.938 | 4.938 | 356,790 | -0.04(-0.75%) |
Apr 28, 2015 | 4.948 | 4.981 | 4.948 | 4.975 | 344,053 | +0.03(+0.54%) |
Apr 27, 2015 | 4.964 | 4.981 | 4.948 | 4.948 | 313,053 | -0.03(-0.54%) |
Apr 24, 2015 | 4.943 | 4.975 | 4.932 | 4.975 | 441,176 | +0.05(+0.98%) |
Apr 23, 2015 | 4.927 | 4.943 | 4.927 | 4.927 | 318,728 | -0.01(-0.22%) |
Apr 22, 2015 | 4.938 | 4.938 | 4.922 | 4.938 | 279,629 | +0.00(+0.00%) |
Apr 21, 2015 | 4.938 | 4.938 | 4.922 | 4.938 | 302,654 | +0.01(+0.11%) |
Apr 20, 2015 | 4.927 | 4.938 | 4.927 | 4.932 | 246,248 | +0.01(+0.11%) |
Apr 17, 2015 | 4.911 | 4.927 | 4.906 | 4.927 | 365,114 | +0.01(+0.22%) |
Apr 16, 2015 | 4.927 | 4.943 | 4.916 | 4.916 | 341,088 | -0.02(-0.33%) |
Apr 15, 2015 | 4.927 | 4.943 | 4.916 | 4.932 | 353,046 | +0.02(+0.33%) |
Apr 14, 2015 | 4.938 | 4.943 | 4.916 | 4.916 | 386,377 | -0.02(-0.43%) |
Apr 13, 2015 | 4.959 | 4.970 | 4.932 | 4.938 | 312,945 | -0.01(-0.24%) |
Apr 10, 2015 | 4.939 | 4.949 | 4.934 | 4.949 | 287,812 | +0.00(+0.00%) |
Apr 09, 2015 | 4.928 | 4.949 | 4.923 | 4.949 | 381,203 | +0.03(+0.65%) |
Apr 08, 2015 | 4.902 | 4.918 | 4.896 | 4.918 | 275,234 | +0.01(+0.22%) |
Apr 07, 2015 | 4.886 | 4.912 | 4.886 | 4.907 | 249,185 | +0.02(+0.33%) |
Apr 06, 2015 | 4.880 | 4.896 | 4.875 | 4.891 | 412,802 | -0.01(-0.11%) |
Apr 02, 2015 | 4.902 | 4.896 | 4.896 | 4.896 | 294,813 | -0.01(-0.11%) |
Apr 01, 2015 | 4.886 | 4.902 | 4.880 | 4.902 | 303,052 | +0.03(+0.55%) |
Mar 31, 2015 | 4.902 | 4.912 | 4.854 | 4.875 | 911,638 | -0.05(-0.97%) |
Mar 30, 2015 | 4.918 | 4.923 | 4.896 | 4.923 | 382,798 | +0.01(+0.11%) |
Mar 27, 2015 | 4.886 | 4.923 | 4.880 | 4.918 | 301,271 | +0.03(+0.54%) |
Mar 26, 2015 | 4.891 | 4.912 | 4.870 | 4.891 | 415,542 | -0.02(-0.43%) |
Mar 25, 2015 | 4.891 | 4.918 | 4.880 | 4.912 | 305,283 | +0.02(+0.33%) |
Mar 24, 2015 | 4.918 | 4.918 | 4.886 | 4.896 | 276,121 | -0.02(-0.43%) |
Mar 23, 2015 | 4.907 | 4.923 | 4.902 | 4.918 | 316,694 | +0.01(+0.11%) |
Mar 20, 2015 | 4.912 | 4.923 | 4.902 | 4.912 | 362,543 | +0.01(+0.11%) |
Mar 19, 2015 | 4.896 | 4.907 | 4.870 | 4.907 | 283,764 | +0.01(+0.22%) |
Mar 18, 2015 | 4.843 | 4.902 | 4.806 | 4.896 | 532,052 | +0.05(+0.99%) |
Mar 17, 2015 | 4.891 | 4.896 | 4.838 | 4.848 | 577,838 | -0.05(-0.98%) |
Mar 16, 2015 | 4.880 | 4.902 | 4.848 | 4.896 | 826,251 | +0.02(+0.33%) |
Mar 13, 2015 | 4.907 | 4.912 | 4.875 | 4.880 | 270,035 | -0.04(-0.76%) |
Mar 12, 2015 | 4.907 | 4.923 | 4.896 | 4.918 | 254,368 | +0.02(+0.33%) |
Mar 11, 2015 | 4.870 | 4.902 | 4.870 | 4.902 | 268,039 | +0.03(+0.63%) |
Mar 10, 2015 | 4.850 | 4.871 | 4.844 | 4.871 | 470,542 | +0.02(+0.44%) |
Mar 09, 2015 | 4.860 | 4.881 | 4.850 | 4.850 | 355,908 | -0.02(-0.33%) |
Mar 06, 2015 | 4.918 | 4.929 | 4.839 | 4.865 | 355,061 | -0.05(-1.08%) |
Mar 05, 2015 | 4.939 | 4.957 | 4.918 | 4.918 | 310,330 | -0.03(-0.64%) |
Mar 04, 2015 | 4.950 | 4.971 | 4.932 | 4.950 | 258,476 | -0.02(-0.43%) |
Mar 03, 2015 | 4.929 | 4.971 | 4.918 | 4.971 | 433,155 | +0.04(+0.86%) |
Mar 02, 2015 | 4.913 | 4.929 | 4.902 | 4.929 | 466,597 | +0.03(+0.54%) |
Feb 27, 2015 | 4.876 | 4.902 | 4.876 | 4.902 | 343,632 | +0.03(+0.54%) |
Feb 26, 2015 | 4.876 | 4.887 | 4.865 | 4.876 | 341,482 | -0.02(-0.32%) |
Feb 25, 2015 | 4.855 | 4.892 | 4.855 | 4.892 | 317,774 | +0.04(+0.87%) |
Feb 24, 2015 | 4.855 | 4.865 | 4.839 | 4.850 | 422,159 | -0.01(-0.11%) |
Feb 23, 2015 | 4.834 | 4.865 | 4.834 | 4.855 | 380,889 | +0.02(+0.44%) |
Feb 20, 2015 | 4.823 | 4.850 | 4.823 | 4.834 | 528,708 | +0.01(+0.22%) |
Feb 19, 2015 | 4.813 | 4.844 | 4.813 | 4.823 | 207,652 | -0.02(-0.33%) |
Feb 18, 2015 | 4.802 | 4.860 | 4.776 | 4.839 | 491,143 | +0.02(+0.44%) |
Feb 17, 2015 | 4.897 | 4.902 | 4.807 | 4.818 | 591,221 | -0.08(-1.62%) |
Feb 13, 2015 | 4.876 | 4.897 | 4.897 | 4.897 | 309,728 | +0.02(+0.33%) |
Feb 12, 2015 | 4.865 | 4.892 | 4.865 | 4.881 | 303,596 | +0.01(+0.22%) |
Feb 11, 2015 | 4.908 | 4.924 | 4.865 | 4.871 | 550,977 | -0.02(-0.45%) |
Feb 10, 2015 | 4.898 | 4.914 | 4.877 | 4.893 | 345,254 | -0.03(-0.53%) |
Feb 09, 2015 | 4.909 | 4.919 | 4.888 | 4.919 | 337,431 | +0.03(+0.54%) |
Feb 06, 2015 | 4.935 | 4.961 | 4.856 | 4.893 | 1,158,177 | -0.06(-1.17%) |
Feb 05, 2015 | 4.951 | 4.953 | 4.935 | 4.951 | 375,209 | +0.01(+0.21%) |
Feb 04, 2015 | 4.930 | 4.940 | 4.919 | 4.940 | 359,690 | +0.01(+0.21%) |
Feb 03, 2015 | 4.961 | 4.983 | 4.930 | 4.930 | 756,255 | -0.01(-0.21%) |
Feb 02, 2015 | 4.930 | 4.951 | 4.924 | 4.940 | 440,553 | +0.02(+0.43%) |
Jan 30, 2015 | 4.888 | 4.930 | 4.888 | 4.919 | 425,597 | +0.02(+0.43%) |
Jan 29, 2015 | 4.877 | 4.914 | 4.877 | 4.898 | 392,029 | +0.02(+0.32%) |
Jan 28, 2015 | 4.888 | 4.909 | 4.882 | 4.882 | 423,270 | +0.01(+0.11%) |
Jan 27, 2015 | 4.867 | 4.898 | 4.867 | 4.877 | 389,662 | -0.01(-0.22%) |
Jan 26, 2015 | 4.898 | 4.909 | 4.872 | 4.888 | 486,177 | -0.03(-0.53%) |
Jan 23, 2015 | 4.867 | 4.919 | 4.867 | 4.914 | 483,553 | +0.03(+0.65%) |
Jan 22, 2015 | 4.861 | 4.888 | 4.851 | 4.882 | 316,448 | +0.02(+0.43%) |
Jan 21, 2015 | 4.846 | 4.871 | 4.846 | 4.861 | 275,206 | +0.00(+0.00%) |
Jan 20, 2015 | 4.840 | 4.861 | 4.830 | 4.861 | 439,054 | +0.02(+0.33%) |
Jan 16, 2015 | 4.809 | 4.846 | 4.809 | 4.846 | 281,848 | +0.02(+0.44%) |
Jan 15, 2015 | 4.804 | 4.825 | 4.798 | 4.825 | 264,170 | +0.03(+0.66%) |
Jan 14, 2015 | 4.788 | 4.814 | 4.783 | 4.793 | 453,830 | -0.03(-0.65%) |
Jan 13, 2015 | 4.804 | 4.835 | 4.798 | 4.825 | 334,385 | +0.03(+0.64%) |
Jan 12, 2015 | 4.805 | 4.820 | 4.794 | 4.794 | 282,633 | -0.01(-0.22%) |
Jan 09, 2015 | 4.778 | 4.805 | 4.758 | 4.805 | 460,235 | +0.03(+0.55%) |
Jan 08, 2015 | 4.752 | 4.778 | 4.752 | 4.778 | 376,313 | +0.04(+0.88%) |
Jan 07, 2015 | 4.721 | 4.758 | 4.716 | 4.737 | 682,737 | +0.02(+0.33%) |
Jan 06, 2015 | 4.711 | 4.731 | 4.700 | 4.721 | 430,369 | +0.01(+0.11%) |
Jan 05, 2015 | 4.674 | 4.726 | 4.674 | 4.716 | 536,879 | +0.04(+0.89%) |
Jan 02, 2015 | 4.679 | 4.690 | 4.648 | 4.674 | 514,648 | +0.03(+0.56%) |
Dec 31, 2014 | 4.711 | 4.648 | 4.648 | 4.648 | 857,277 | -0.01(-0.22%) |
Dec 30, 2014 | 4.664 | 4.679 | 4.637 | 4.658 | 559,237 | -0.01(-0.11%) |
Dec 29, 2014 | 4.695 | 4.705 | 4.658 | 4.664 | 545,885 | -0.03(-0.67%) |
Dec 26, 2014 | 4.679 | 4.711 | 4.679 | 4.695 | 281,394 | +0.02(+0.45%) |
Dec 24, 2014 | 4.695 | 4.674 | 4.674 | 4.674 | 283,780 | -0.05(-1.00%) |
Dec 23, 2014 | 4.690 | 4.721 | 4.679 | 4.721 | 702,933 | +0.04(+0.77%) |
Dec 22, 2014 | 4.695 | 4.706 | 4.680 | 4.685 | 384,178 | -0.02(-0.33%) |
Dec 19, 2014 | 4.706 | 4.721 | 4.685 | 4.701 | 761,474 | -0.01(-0.22%) |
Dec 18, 2014 | 4.680 | 4.721 | 4.675 | 4.711 | 418,340 | +0.05(+1.00%) |
Dec 17, 2014 | 4.628 | 4.695 | 4.628 | 4.664 | 807,989 | +0.04(+0.79%) |
Dec 16, 2014 | 4.659 | 4.664 | 4.623 | 4.628 | 843,512 | -0.04(-0.78%) |
Dec 15, 2014 | 4.685 | 4.706 | 4.664 | 4.664 | 698,641 | -0.04(-0.88%) |
Dec 12, 2014 | 4.758 | 4.763 | 4.695 | 4.706 | 593,695 | -0.06(-1.31%) |
Dec 11, 2014 | 4.737 | 4.804 | 4.721 | 4.768 | 776,615 | +0.02(+0.50%) |
Dec 10, 2014 | 4.703 | 4.749 | 4.682 | 4.744 | 960,237 | +0.02(+0.44%) |
Dec 09, 2014 | 4.739 | 4.739 | 4.698 | 4.724 | 553,038 | -0.02(-0.33%) |
Dec 08, 2014 | 4.775 | 4.776 | 4.724 | 4.739 | 607,948 | -0.04(-0.86%) |
Dec 05, 2014 | 4.760 | 4.796 | 4.724 | 4.780 | 1,002,281 | +0.01(+0.22%) |
Dec 04, 2014 | 4.775 | 4.791 | 4.760 | 4.770 | 391,646 | -0.01(-0.11%) |
Dec 03, 2014 | 4.775 | 4.801 | 4.775 | 4.775 | 658,112 | -0.01(-0.22%) |
Dec 02, 2014 | 4.770 | 4.791 | 4.765 | 4.786 | 536,372 | +0.03(+0.54%) |
Dec 01, 2014 | 4.770 | 4.775 | 4.760 | 4.760 | 478,719 | +0.00(+0.00%) |
Nov 28, 2014 | 4.708 | 4.764 | 4.708 | 4.760 | 321,752 | +0.04(+0.88%) |
Nov 26, 2014 | 4.713 | 4.718 | 4.718 | 4.718 | 675,068 | +0.00(+0.00%) |
Nov 25, 2014 | 4.739 | 4.741 | 4.713 | 4.718 | 464,654 | -0.01(-0.22%) |
Nov 24, 2014 | 4.713 | 4.744 | 4.688 | 4.729 | 910,997 | +0.02(+0.33%) |
Nov 21, 2014 | 4.724 | 4.739 | 4.698 | 4.713 | 644,873 | +0.02(+0.33%) |
Nov 20, 2014 | 4.708 | 4.723 | 4.688 | 4.698 | 1,015,486 | -0.01(-0.22%) |
Nov 19, 2014 | 4.729 | 4.734 | 4.693 | 4.708 | 651,108 | -0.01(-0.22%) |
Nov 18, 2014 | 4.718 | 4.749 | 4.713 | 4.718 | 641,690 | -0.01(-0.22%) |
Nov 17, 2014 | 4.718 | 4.729 | 4.698 | 4.729 | 641,895 | +0.01(+0.11%) |
Nov 14, 2014 | 4.708 | 4.739 | 4.708 | 4.724 | 424,988 | +0.02(+0.33%) |
Nov 13, 2014 | 4.729 | 4.734 | 4.708 | 4.708 | 419,853 | -0.02(-0.44%) |
Nov 12, 2014 | 4.749 | 4.755 | 4.724 | 4.729 | 552,037 | -0.01(-0.27%) |
Nov 11, 2014 | 4.767 | 4.767 | 4.731 | 4.742 | 597,800 | -0.02(-0.43%) |
Nov 10, 2014 | 4.767 | 4.767 | 4.706 | 4.762 | 1,429,514 | +0.03(+0.54%) |
Nov 07, 2014 | 4.721 | 4.772 | 4.706 | 4.737 | 2,091,658 | +0.04(+0.87%) |
Nov 06, 2014 | 4.639 | 4.708 | 4.629 | 4.696 | 2,544,896 | +0.10(+2.12%) |
Nov 05, 2014 | 4.598 | 4.613 | 4.593 | 4.598 | 412,690 | +0.00(+0.00%) |
Nov 04, 2014 | 4.608 | 4.613 | 4.588 | 4.598 | 474,284 | +0.00(+0.00%) |
Nov 03, 2014 | 4.583 | 4.619 | 4.577 | 4.598 | 442,885 | +0.02(+0.45%) |
Oct 31, 2014 | 4.598 | 4.598 | 4.577 | 4.577 | 343,206 | -0.01(-0.22%) |
Oct 30, 2014 | 4.557 | 4.588 | 4.557 | 4.588 | 284,368 | +0.03(+0.56%) |
Oct 29, 2014 | 4.557 | 4.588 | 4.557 | 4.562 | 295,014 | +0.01(+0.11%) |
Oct 28, 2014 | 4.583 | 4.583 | 4.547 | 4.557 | 391,730 | -0.01(-0.22%) |
Oct 27, 2014 | 4.547 | 4.577 | 4.567 | 4.567 | 259,981 | +0.00(+0.00%) |
Oct 24, 2014 | 4.542 | 4.567 | 4.542 | 4.567 | 271,743 | +0.03(+0.56%) |
Oct 23, 2014 | 4.577 | 4.577 | 4.542 | 4.542 | 408,561 | -0.02(-0.34%) |
Oct 22, 2014 | 4.547 | 4.562 | 4.531 | 4.557 | 331,160 | +0.01(+0.23%) |
Oct 21, 2014 | 4.511 | 4.567 | 4.502 | 4.547 | 482,248 | +0.04(+0.80%) |
Oct 20, 2014 | 4.516 | 4.526 | 4.495 | 4.511 | 236,176 | -0.01(-0.23%) |
Oct 17, 2014 | 4.490 | 4.531 | 4.480 | 4.521 | 466,664 | +0.06(+1.38%) |
Oct 16, 2014 | 4.367 | 4.465 | 4.367 | 4.459 | 495,592 | +0.04(+0.93%) |
Oct 15, 2014 | 4.408 | 4.424 | 4.372 | 4.418 | 754,410 | -0.01(-0.12%) |
Oct 14, 2014 | 4.475 | 4.485 | 4.424 | 4.424 | 649,295 | -0.05(-1.03%) |
Oct 13, 2014 | 4.526 | 4.526 | 4.459 | 4.470 | 589,865 | -0.04(-0.91%) |
Oct 10, 2014 | 4.521 | 4.531 | 4.490 | 4.511 | 329,579 | -0.01(-0.28%) |
Oct 09, 2014 | 4.580 | 4.580 | 4.513 | 4.524 | 414,787 | -0.05(-1.00%) |
Oct 08, 2014 | 4.529 | 4.569 | 4.503 | 4.569 | 719,772 | +0.03(+0.56%) |
Oct 07, 2014 | 4.483 | 4.544 | 4.473 | 4.544 | 650,056 | +0.06(+1.36%) |
Oct 06, 2014 | 4.452 | 4.483 | 4.452 | 4.483 | 343,736 | +0.04(+0.80%) |
Oct 03, 2014 | 4.447 | 4.457 | 4.437 | 4.447 | 422,577 | -0.01(-0.23%) |
Oct 02, 2014 | 4.468 | 4.478 | 4.432 | 4.457 | 460,294 | +0.01(+0.23%) |
Oct 01, 2014 | 4.462 | 4.473 | 4.447 | 4.447 | 461,703 | +0.01(+0.11%) |
Sep 30, 2014 | 4.432 | 4.462 | 4.432 | 4.442 | 788,279 | -0.01(-0.11%) |
Sep 29, 2014 | 4.432 | 4.457 | 4.401 | 4.447 | 379,204 | +0.00(+0.00%) |
Sep 26, 2014 | 4.447 | 4.462 | 4.432 | 4.447 | 329,055 | -0.02(-0.34%) |
Sep 25, 2014 | 4.493 | 4.493 | 4.457 | 4.462 | 322,338 | -0.04(-0.79%) |
Sep 24, 2014 | 4.488 | 4.498 | 4.478 | 4.498 | 252,107 | +0.02(+0.34%) |
Sep 23, 2014 | 4.462 | 4.483 | 4.457 | 4.483 | 341,160 | +0.02(+0.34%) |
Sep 22, 2014 | 4.508 | 4.516 | 4.468 | 4.468 | 505,751 | -0.05(-1.13%) |
Sep 19, 2014 | 4.519 | 4.544 | 4.513 | 4.519 | 376,433 | -0.01(-0.23%) |
Sep 18, 2014 | 4.539 | 4.542 | 4.524 | 4.529 | 252,071 | -0.01(-0.11%) |
Sep 17, 2014 | 4.473 | 4.539 | 4.473 | 4.534 | 633,132 | +0.06(+1.25%) |
Sep 16, 2014 | 4.478 | 4.498 | 4.468 | 4.478 | 680,186 | -0.01(-0.23%) |
Sep 15, 2014 | 4.549 | 4.554 | 4.478 | 4.488 | 762,920 | -0.06(-1.23%) |
Sep 12, 2014 | 4.564 | 4.569 | 4.534 | 4.544 | 372,562 | -0.03(-0.67%) |
Sep 11, 2014 | 4.554 | 4.575 | 4.554 | 4.575 | 350,807 | +0.01(+0.17%) |
Sep 10, 2014 | 4.562 | 4.572 | 4.557 | 4.567 | 423,482 | -0.01(-0.22%) |
Sep 09, 2014 | 4.567 | 4.582 | 4.567 | 4.577 | 426,729 | +0.01(+0.22%) |
Sep 08, 2014 | 4.567 | 4.577 | 4.547 | 4.567 | 525,379 | -0.01(-0.22%) |
Sep 05, 2014 | 4.562 | 4.587 | 4.562 | 4.577 | 685,625 | +0.04(+0.78%) |
Sep 04, 2014 | 4.567 | 4.582 | 4.542 | 4.542 | 400,756 | -0.04(-0.78%) |
Sep 03, 2014 | 4.567 | 4.582 | 4.542 | 4.577 | 507,595 | +0.02(+0.33%) |
Sep 02, 2014 | 4.577 | 4.577 | 4.557 | 4.562 | 328,297 | -0.01(-0.22%) |
Aug 29, 2014 | 4.557 | 4.572 | 4.572 | 4.572 | 341,503 | +0.01(+0.22%) |
Aug 28, 2014 | 4.537 | 4.562 | 4.531 | 4.562 | 319,934 | +0.01(+0.11%) |
Aug 27, 2014 | 4.531 | 4.562 | 4.531 | 4.557 | 336,804 | +0.03(+0.56%) |
Aug 26, 2014 | 4.542 | 4.552 | 4.526 | 4.531 | 465,530 | -0.01(-0.11%) |
Aug 25, 2014 | 4.552 | 4.562 | 4.537 | 4.537 | 366,543 | -0.02(-0.45%) |
Aug 22, 2014 | 4.552 | 4.552 | 4.542 | 4.557 | 281,540 | -0.01(-0.22%) |
Aug 21, 2014 | 4.557 | 4.567 | 4.552 | 4.567 | 237,981 | +0.02(+0.33%) |
Aug 20, 2014 | 4.547 | 4.557 | 4.537 | 4.552 | 367,523 | +0.00(+0.00%) |
Aug 19, 2014 | 4.547 | 4.557 | 4.547 | 4.552 | 268,750 | +0.01(+0.11%) |
Aug 18, 2014 | 4.562 | 4.577 | 4.547 | 4.547 | 330,856 | -0.01(-0.11%) |
Aug 15, 2014 | 4.562 | 4.562 | 4.552 | 4.552 | 355,132 | -0.01(-0.11%) |
Aug 14, 2014 | 4.547 | 4.562 | 4.542 | 4.557 | 186,205 | +0.01(+0.11%) |
Aug 13, 2014 | 4.526 | 4.552 | 4.512 | 4.552 | 323,122 | +0.04(+0.96%) |
Aug 12, 2014 | 4.509 | 4.524 | 4.504 | 4.509 | 245,028 | -0.01(-0.22%) |
Aug 11, 2014 | 4.504 | 4.519 | 4.499 | 4.519 | 245,854 | +0.02(+0.45%) |
Aug 08, 2014 | 4.483 | 4.499 | 4.478 | 4.499 | 284,732 | +0.02(+0.45%) |
Aug 07, 2014 | 4.473 | 4.478 | 4.463 | 4.478 | 378,363 | +0.02(+0.45%) |
Aug 06, 2014 | 4.408 | 4.468 | 4.398 | 4.458 | 582,226 | +0.04(+0.80%) |
Aug 05, 2014 | 4.483 | 4.483 | 4.413 | 4.423 | 810,145 | -0.06(-1.35%) |
Aug 04, 2014 | 4.504 | 4.504 | 4.473 | 4.483 | 446,455 | -0.01(-0.22%) |
Aug 01, 2014 | 4.504 | 4.519 | 4.473 | 4.494 | 657,950 | +0.00(+0.00%) |
Jul 31, 2014 | 4.564 | 4.564 | 4.494 | 4.494 | 833,976 | -0.07(-1.55%) |
Jul 30, 2014 | 4.599 | 4.599 | 4.564 | 4.564 | 970,966 | -0.04(-0.77%) |
Jul 29, 2014 | 4.599 | 4.604 | 4.594 | 4.599 | 355,067 | +0.01(+0.22%) |
Jul 28, 2014 | 4.589 | 4.589 | 4.584 | 4.589 | 388,015 | +0.01(+0.11%) |
Jul 25, 2014 | 4.579 | 4.589 | 4.574 | 4.584 | 428,304 | +0.01(+0.22%) |
Jul 24, 2014 | 4.579 | 4.584 | 4.569 | 4.574 | 264,353 | -0.01(-0.11%) |
Jul 23, 2014 | 4.584 | 4.589 | 4.569 | 4.579 | 392,664 | -0.01(-0.11%) |
Jul 22, 2014 | 4.584 | 4.584 | 4.570 | 4.584 | 407,631 | +0.01(+0.22%) |
Jul 21, 2014 | 4.569 | 4.579 | 4.559 | 4.574 | 473,158 | +0.01(+0.11%) |
Jul 18, 2014 | 4.559 | 4.569 | 4.544 | 4.569 | 374,350 | +0.02(+0.33%) |
Jul 17, 2014 | 4.574 | 4.574 | 4.544 | 4.554 | 576,042 | -0.02(-0.33%) |
Jul 16, 2014 | 4.564 | 4.574 | 4.549 | 4.569 | 485,926 | +0.01(+0.11%) |
Jul 15, 2014 | 4.559 | 4.564 | 4.554 | 4.564 | 330,329 | +0.01(+0.11%) |
Jul 14, 2014 | 4.569 | 4.569 | 4.559 | 4.559 | 275,176 | -0.01(-0.22%) |
Jul 11, 2014 | 4.544 | 4.569 | 4.534 | 4.569 | 593,130 | +0.04(+0.83%) |
Jul 10, 2014 | 4.516 | 4.531 | 4.511 | 4.531 | 498,742 | +0.01(+0.22%) |
Jul 09, 2014 | 4.506 | 4.521 | 4.496 | 4.521 | 382,225 | +0.01(+0.11%) |
Jul 08, 2014 | 4.506 | 4.516 | 4.491 | 4.516 | 328,889 | +0.01(+0.22%) |
Jul 07, 2014 | 4.476 | 4.506 | 4.466 | 4.506 | 520,008 | +0.02(+0.33%) |
Jul 03, 2014 | 4.516 | 4.491 | 4.491 | 4.491 | 319,552 | -0.03(-0.66%) |
Jul 02, 2014 | 4.536 | 4.536 | 4.511 | 4.521 | 460,058 | -0.02(-0.33%) |
Jul 01, 2014 | 4.526 | 4.536 | 4.516 | 4.536 | 420,186 | +0.02(+0.33%) |
Jun 30, 2014 | 4.506 | 4.521 | 4.496 | 4.521 | 400,387 | +0.01(+0.22%) |
Jun 27, 2014 | 4.521 | 4.521 | 4.501 | 4.511 | 244,066 | -0.01(-0.11%) |
Jun 26, 2014 | 4.521 | 4.531 | 4.516 | 4.516 | 492,394 | +0.00(+0.00%) |
Jun 25, 2014 | 4.481 | 4.516 | 4.481 | 4.516 | 431,214 | +0.02(+0.45%) |
Jun 24, 2014 | 4.471 | 4.496 | 4.471 | 4.496 | 304,206 | +0.02(+0.34%) |
Jun 23, 2014 | 4.476 | 4.484 | 4.466 | 4.481 | 316,882 | +0.02(+0.34%) |
Jun 20, 2014 | 4.481 | 4.481 | 4.466 | 4.466 | 358,408 | -0.02(-0.34%) |
Jun 19, 2014 | 4.471 | 4.481 | 4.466 | 4.481 | 670,439 | +0.02(+0.45%) |
Jun 18, 2014 | 4.446 | 4.461 | 4.426 | 4.461 | 545,382 | +0.01(+0.22%) |
Jun 17, 2014 | 4.466 | 4.466 | 4.444 | 4.451 | 336,091 | -0.02(-0.34%) |
Jun 16, 2014 | 4.466 | 4.471 | 4.456 | 4.466 | 287,829 | -0.01(-0.11%) |
Jun 13, 2014 | 4.466 | 4.471 | 4.456 | 4.471 | 287,557 | +0.02(+0.34%) |
Jun 12, 2014 | 4.456 | 4.466 | 4.446 | 4.456 | 402,247 | -0.02(-0.34%) |
Jun 11, 2014 | 4.421 | 4.471 | 4.416 | 4.471 | 496,838 | +0.03(+0.62%) |
Jun 10, 2014 | 4.414 | 4.444 | 4.414 | 4.444 | 352,171 | -0.01(-0.33%) |
Jun 06, 2014 | 4.454 | 4.464 | 4.454 | 4.459 | 648,986 | +0.00(+0.11%) |
Jun 05, 2014 | 4.434 | 4.459 | 4.429 | 4.454 | 788,184 | +0.00(+0.00%) |
Jun 04, 2014 | 4.488 | 4.493 | 4.434 | 4.454 | 828,709 | -0.03(-0.78%) |
Jun 03, 2014 | 4.518 | 4.518 | 4.479 | 4.488 | 587,065 | -0.03(-0.66%) |
Jun 02, 2014 | 4.523 | 4.523 | 4.503 | 4.518 | 564,865 | +0.01(+0.22%) |
May 30, 2014 | 4.479 | 4.508 | 4.474 | 4.508 | 551,522 | +0.04(+0.89%) |
May 29, 2014 | 4.484 | 4.508 | 4.459 | 4.469 | 1,049,078 | -0.02(-0.44%) |
May 28, 2014 | 4.484 | 4.488 | 4.474 | 4.488 | 460,278 | +0.01(+0.33%) |
May 27, 2014 | 4.469 | 4.479 | 4.464 | 4.474 | 632,021 | +0.01(+0.22%) |
May 23, 2014 | 4.459 | 4.464 | 4.464 | 4.464 | 342,031 | +0.01(+0.26%) |
May 22, 2014 | 4.444 | 4.464 | 4.444 | 4.452 | 344,772 | +0.01(+0.19%) |
May 21, 2014 | 4.434 | 4.449 | 4.429 | 4.444 | 368,008 | +0.01(+0.22%) |
May 20, 2014 | 4.424 | 4.434 | 4.410 | 4.434 | 469,183 | +0.01(+0.34%) |
May 19, 2014 | 4.404 | 4.419 | 4.404 | 4.419 | 582,246 | +0.01(+0.34%) |
May 16, 2014 | 4.394 | 4.424 | 4.394 | 4.404 | 680,977 | -0.01(-0.23%) |
May 15, 2014 | 4.444 | 4.444 | 4.389 | 4.414 | 878,997 | -0.03(-0.78%) |
May 14, 2014 | 4.454 | 4.469 | 4.449 | 4.449 | 371,043 | -0.01(-0.33%) |
May 13, 2014 | 4.449 | 4.464 | 4.434 | 4.464 | 382,138 | +0.04(+0.84%) |
May 12, 2014 | 4.431 | 4.446 | 4.426 | 4.426 | 580,514 | -0.01(-0.33%) |
May 09, 2014 | 4.402 | 4.441 | 4.402 | 4.441 | 499,330 | +0.03(+0.79%) |
May 08, 2014 | 4.426 | 4.446 | 4.397 | 4.407 | 665,792 | -0.01(-0.34%) |
May 07, 2014 | 4.421 | 4.431 | 4.420 | 4.421 | 514,303 | +0.00(+0.00%) |
May 06, 2014 | 4.411 | 4.421 | 4.411 | 4.421 | 503,302 | +0.01(+0.22%) |
May 05, 2014 | 4.402 | 4.411 | 4.392 | 4.411 | 587,609 | +0.01(+0.22%) |
May 02, 2014 | 4.382 | 4.407 | 4.382 | 4.402 | 530,401 | +0.02(+0.45%) |