Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.784 | 4.789 | 4.754 | 4.779 | 316,621 | +0.00(+0.00%) |
Apr 29, 2015 | 4.794 | 4.799 | 4.754 | 4.779 | 649,078 | -0.03(-0.72%) |
Apr 28, 2015 | 4.799 | 4.823 | 4.794 | 4.813 | 290,998 | +0.01(+0.21%) |
Apr 27, 2015 | 4.794 | 4.803 | 4.784 | 4.803 | 305,057 | +0.00(+0.00%) |
Apr 24, 2015 | 4.769 | 4.808 | 4.769 | 4.803 | 381,872 | +0.03(+0.62%) |
Apr 23, 2015 | 4.754 | 4.774 | 4.754 | 4.774 | 325,648 | +0.01(+0.31%) |
Apr 22, 2015 | 4.749 | 4.769 | 4.749 | 4.759 | 222,798 | +0.00(+0.10%) |
Apr 21, 2015 | 4.754 | 4.759 | 4.739 | 4.754 | 543,071 | +0.00(+0.00%) |
Apr 20, 2015 | 4.749 | 4.759 | 4.749 | 4.754 | 412,988 | +0.01(+0.21%) |
Apr 17, 2015 | 4.749 | 4.759 | 4.739 | 4.744 | 442,698 | -0.01(-0.21%) |
Apr 16, 2015 | 4.749 | 4.764 | 4.749 | 4.754 | 210,231 | +0.00(+0.00%) |
Apr 15, 2015 | 4.749 | 4.764 | 4.745 | 4.754 | 229,812 | +0.00(+0.10%) |
Apr 14, 2015 | 4.739 | 4.759 | 4.734 | 4.749 | 319,401 | +0.01(+0.21%) |
Apr 13, 2015 | 4.720 | 4.754 | 4.720 | 4.739 | 463,658 | +0.02(+0.37%) |
Apr 10, 2015 | 4.722 | 4.732 | 4.717 | 4.722 | 271,998 | -0.00(-0.10%) |
Apr 09, 2015 | 4.712 | 4.741 | 4.712 | 4.727 | 347,610 | +0.01(+0.21%) |
Apr 08, 2015 | 4.702 | 4.717 | 4.697 | 4.717 | 265,810 | +0.00(+0.10%) |
Apr 07, 2015 | 4.702 | 4.717 | 4.697 | 4.712 | 284,259 | +0.00(+0.10%) |
Apr 06, 2015 | 4.678 | 4.707 | 4.673 | 4.707 | 339,031 | +0.01(+0.31%) |
Apr 02, 2015 | 4.668 | 4.692 | 4.692 | 4.692 | 537,549 | +0.00(+0.00%) |
Apr 01, 2015 | 4.678 | 4.701 | 4.663 | 4.692 | 408,022 | +0.02(+0.52%) |
Mar 31, 2015 | 4.688 | 4.707 | 4.668 | 4.668 | 571,049 | -0.04(-0.83%) |
Mar 30, 2015 | 4.717 | 4.717 | 4.707 | 4.707 | 392,061 | -0.01(-0.21%) |
Mar 27, 2015 | 4.702 | 4.717 | 4.697 | 4.717 | 271,105 | +0.01(+0.31%) |
Mar 26, 2015 | 4.697 | 4.707 | 4.678 | 4.702 | 584,056 | +0.00(+0.10%) |
Mar 25, 2015 | 4.683 | 4.702 | 4.678 | 4.697 | 388,662 | +0.00(+0.00%) |
Mar 24, 2015 | 4.658 | 4.697 | 4.658 | 4.697 | 401,726 | +0.03(+0.63%) |
Mar 23, 2015 | 4.653 | 4.673 | 4.648 | 4.668 | 622,429 | +0.00(+0.00%) |
Mar 20, 2015 | 4.673 | 4.678 | 4.653 | 4.668 | 344,882 | -0.01(-0.31%) |
Mar 19, 2015 | 4.643 | 4.692 | 4.629 | 4.683 | 477,350 | +0.04(+0.84%) |
Mar 18, 2015 | 4.609 | 4.643 | 4.604 | 4.643 | 419,557 | +0.03(+0.64%) |
Mar 17, 2015 | 4.619 | 4.634 | 4.604 | 4.614 | 298,614 | -0.02(-0.53%) |
Mar 16, 2015 | 4.614 | 4.643 | 4.614 | 4.639 | 498,350 | +0.02(+0.53%) |
Mar 13, 2015 | 4.629 | 4.629 | 4.594 | 4.614 | 432,321 | -0.01(-0.32%) |
Mar 12, 2015 | 4.624 | 4.639 | 4.624 | 4.629 | 292,371 | +0.00(+0.11%) |
Mar 11, 2015 | 4.609 | 4.634 | 4.609 | 4.624 | 301,076 | +0.02(+0.38%) |
Mar 10, 2015 | 4.631 | 4.631 | 4.606 | 4.606 | 358,057 | -0.02(-0.53%) |
Mar 09, 2015 | 4.636 | 4.645 | 4.621 | 4.631 | 348,252 | -0.01(-0.21%) |
Mar 06, 2015 | 4.665 | 4.670 | 4.621 | 4.641 | 400,198 | -0.04(-0.93%) |
Mar 05, 2015 | 4.670 | 4.684 | 4.665 | 4.684 | 324,502 | +0.00(+0.10%) |
Mar 04, 2015 | 4.665 | 4.679 | 4.650 | 4.679 | 377,868 | -0.00(-0.10%) |
Mar 03, 2015 | 4.665 | 4.684 | 4.650 | 4.684 | 389,529 | +0.00(+0.10%) |
Mar 02, 2015 | 4.665 | 4.679 | 4.660 | 4.679 | 424,496 | +0.02(+0.42%) |
Feb 27, 2015 | 4.631 | 4.660 | 4.626 | 4.660 | 302,922 | +0.02(+0.52%) |
Feb 26, 2015 | 4.631 | 4.641 | 4.626 | 4.636 | 350,296 | -0.00(-0.10%) |
Feb 25, 2015 | 4.621 | 4.645 | 4.621 | 4.641 | 377,200 | +0.01(+0.32%) |
Feb 24, 2015 | 4.611 | 4.631 | 4.606 | 4.626 | 586,228 | +0.01(+0.21%) |
Feb 23, 2015 | 4.616 | 4.631 | 4.602 | 4.616 | 336,370 | +0.00(+0.00%) |
Feb 20, 2015 | 4.602 | 4.616 | 4.577 | 4.616 | 567,360 | +0.01(+0.32%) |
Feb 19, 2015 | 4.602 | 4.611 | 4.582 | 4.602 | 337,690 | +0.00(+0.11%) |
Feb 18, 2015 | 4.572 | 4.602 | 4.553 | 4.597 | 381,964 | +0.00(+0.11%) |
Feb 17, 2015 | 4.631 | 4.645 | 4.568 | 4.592 | 762,528 | -0.05(-1.05%) |
Feb 13, 2015 | 4.636 | 4.641 | 4.641 | 4.641 | 301,791 | +0.01(+0.32%) |
Feb 12, 2015 | 4.641 | 4.645 | 4.611 | 4.626 | 385,750 | -0.02(-0.42%) |
Feb 11, 2015 | 4.602 | 4.645 | 4.602 | 4.645 | 574,465 | +0.04(+0.88%) |
Feb 10, 2015 | 4.590 | 4.605 | 4.581 | 4.605 | 245,527 | +0.01(+0.21%) |
Feb 09, 2015 | 4.586 | 4.605 | 4.581 | 4.595 | 410,861 | +0.00(+0.11%) |
Feb 06, 2015 | 4.610 | 4.610 | 4.571 | 4.590 | 700,834 | +0.00(+0.00%) |
Feb 05, 2015 | 4.595 | 4.605 | 4.586 | 4.590 | 492,364 | -0.01(-0.21%) |
Feb 04, 2015 | 4.590 | 4.605 | 4.581 | 4.600 | 572,741 | -0.00(-0.10%) |
Feb 03, 2015 | 4.581 | 4.610 | 4.576 | 4.605 | 526,617 | +0.03(+0.63%) |
Feb 02, 2015 | 4.619 | 4.629 | 4.576 | 4.576 | 648,549 | -0.02(-0.53%) |
Jan 30, 2015 | 4.610 | 4.610 | 4.600 | 4.600 | 730,375 | -0.03(-0.63%) |
Jan 29, 2015 | 4.610 | 4.648 | 4.595 | 4.629 | 565,554 | +0.02(+0.42%) |
Jan 28, 2015 | 4.615 | 4.629 | 4.595 | 4.610 | 420,571 | -0.00(-0.10%) |
Jan 27, 2015 | 4.586 | 4.615 | 4.581 | 4.615 | 426,236 | +0.01(+0.31%) |
Jan 26, 2015 | 4.600 | 4.605 | 4.590 | 4.600 | 516,466 | -0.02(-0.42%) |
Jan 23, 2015 | 4.605 | 4.619 | 4.590 | 4.619 | 552,884 | +0.00(+0.00%) |
Jan 22, 2015 | 4.605 | 4.619 | 4.581 | 4.619 | 458,603 | +0.02(+0.42%) |
Jan 21, 2015 | 4.600 | 4.619 | 4.581 | 4.600 | 351,103 | -0.02(-0.42%) |
Jan 20, 2015 | 4.605 | 4.619 | 4.576 | 4.619 | 357,794 | +0.02(+0.42%) |
Jan 16, 2015 | 4.552 | 4.600 | 4.552 | 4.600 | 335,790 | +0.04(+0.85%) |
Jan 15, 2015 | 4.557 | 4.571 | 4.542 | 4.561 | 389,549 | +0.00(+0.11%) |
Jan 14, 2015 | 4.542 | 4.565 | 4.537 | 4.557 | 361,815 | -0.03(-0.74%) |
Jan 13, 2015 | 4.600 | 4.610 | 4.566 | 4.590 | 331,922 | -0.01(-0.18%) |
Jan 12, 2015 | 4.589 | 4.603 | 4.584 | 4.598 | 461,343 | +0.00(+0.00%) |
Jan 09, 2015 | 4.565 | 4.598 | 4.542 | 4.598 | 455,537 | +0.03(+0.74%) |
Jan 08, 2015 | 4.541 | 4.570 | 4.541 | 4.565 | 278,091 | +0.03(+0.63%) |
Jan 07, 2015 | 4.579 | 4.579 | 4.522 | 4.536 | 456,666 | -0.03(-0.74%) |
Jan 06, 2015 | 4.507 | 4.570 | 4.498 | 4.570 | 701,125 | +0.06(+1.28%) |
Jan 05, 2015 | 4.517 | 4.526 | 4.478 | 4.512 | 473,610 | -0.01(-0.32%) |
Jan 02, 2015 | 4.570 | 4.570 | 4.517 | 4.526 | 386,417 | -0.06(-1.36%) |
Dec 31, 2014 | 4.498 | 4.589 | 4.589 | 4.589 | 1,652,068 | +0.10(+2.14%) |
Dec 30, 2014 | 4.474 | 4.512 | 4.464 | 4.493 | 1,151,394 | +0.00(+0.00%) |
Dec 29, 2014 | 4.459 | 4.493 | 4.450 | 4.493 | 708,564 | +0.01(+0.21%) |
Dec 26, 2014 | 4.450 | 4.483 | 4.435 | 4.483 | 336,909 | +0.03(+0.65%) |
Dec 24, 2014 | 4.450 | 4.454 | 4.454 | 4.454 | 190,831 | +0.00(+0.11%) |
Dec 23, 2014 | 4.454 | 4.474 | 4.430 | 4.450 | 490,472 | -0.02(-0.43%) |
Dec 22, 2014 | 4.450 | 4.474 | 4.450 | 4.469 | 367,303 | +0.01(+0.22%) |
Dec 19, 2014 | 4.445 | 4.464 | 4.440 | 4.459 | 473,627 | +0.00(+0.00%) |
Dec 18, 2014 | 4.459 | 4.464 | 4.430 | 4.459 | 451,562 | +0.03(+0.76%) |
Dec 17, 2014 | 4.392 | 4.445 | 4.378 | 4.426 | 500,191 | +0.04(+0.88%) |
Dec 16, 2014 | 4.397 | 4.416 | 4.378 | 4.387 | 747,326 | -0.04(-0.98%) |
Dec 15, 2014 | 4.478 | 4.488 | 4.421 | 4.430 | 488,279 | -0.05(-1.07%) |
Dec 12, 2014 | 4.498 | 4.512 | 4.454 | 4.478 | 580,157 | -0.04(-0.96%) |
Dec 11, 2014 | 4.483 | 4.531 | 4.464 | 4.522 | 665,719 | +0.04(+0.89%) |
Dec 10, 2014 | 4.482 | 4.496 | 4.472 | 4.482 | 617,035 | -0.02(-0.42%) |
Dec 09, 2014 | 4.458 | 4.501 | 4.439 | 4.501 | 845,907 | +0.02(+0.53%) |
Dec 08, 2014 | 4.453 | 4.486 | 4.424 | 4.477 | 1,510,043 | +0.01(+0.32%) |
Dec 05, 2014 | 4.496 | 4.496 | 4.448 | 4.463 | 948,357 | -0.02(-0.53%) |
Dec 04, 2014 | 4.515 | 4.525 | 4.486 | 4.486 | 295,485 | -0.04(-0.84%) |
Dec 03, 2014 | 4.505 | 4.529 | 4.501 | 4.525 | 464,649 | +0.01(+0.32%) |
Dec 02, 2014 | 4.496 | 4.510 | 4.491 | 4.510 | 490,603 | +0.01(+0.21%) |
Dec 01, 2014 | 4.510 | 4.510 | 4.482 | 4.501 | 455,838 | -0.00(-0.11%) |
Nov 28, 2014 | 4.482 | 4.505 | 4.477 | 4.505 | 190,617 | +0.02(+0.43%) |
Nov 26, 2014 | 4.482 | 4.486 | 4.486 | 4.486 | 424,311 | +0.00(+0.00%) |
Nov 25, 2014 | 4.472 | 4.496 | 4.467 | 4.486 | 363,328 | +0.02(+0.53%) |
Nov 24, 2014 | 4.467 | 4.486 | 4.458 | 4.463 | 384,563 | -0.01(-0.21%) |
Nov 21, 2014 | 4.477 | 4.491 | 4.463 | 4.472 | 440,743 | +0.00(+0.11%) |
Nov 20, 2014 | 4.453 | 4.467 | 4.448 | 4.467 | 464,438 | +0.00(+0.11%) |
Nov 19, 2014 | 4.463 | 4.477 | 4.448 | 4.463 | 703,099 | -0.00(-0.11%) |
Nov 18, 2014 | 4.434 | 4.482 | 4.434 | 4.467 | 1,159,976 | +0.03(+0.75%) |
Nov 17, 2014 | 4.448 | 4.453 | 4.434 | 4.434 | 551,265 | -0.02(-0.44%) |
Nov 14, 2014 | 4.444 | 4.472 | 4.444 | 4.453 | 487,486 | +0.00(+0.01%) |
Nov 13, 2014 | 4.472 | 4.486 | 4.453 | 4.453 | 448,287 | -0.02(-0.43%) |
Nov 12, 2014 | 4.482 | 4.491 | 4.472 | 4.472 | 415,100 | -0.02(-0.50%) |
Nov 11, 2014 | 4.485 | 4.504 | 4.480 | 4.494 | 314,870 | +0.00(+0.00%) |
Nov 10, 2014 | 4.494 | 4.504 | 4.485 | 4.494 | 410,554 | +0.00(+0.00%) |
Nov 07, 2014 | 4.461 | 4.494 | 4.461 | 4.494 | 455,751 | +0.03(+0.64%) |
Nov 06, 2014 | 4.457 | 4.485 | 4.457 | 4.466 | 702,098 | +0.00(+0.11%) |
Nov 05, 2014 | 4.461 | 4.475 | 4.447 | 4.461 | 526,271 | +0.00(+0.00%) |
Nov 04, 2014 | 4.438 | 4.466 | 4.428 | 4.461 | 597,425 | +0.01(+0.32%) |
Nov 03, 2014 | 4.442 | 4.461 | 4.428 | 4.447 | 728,030 | +0.01(+0.21%) |
Oct 31, 2014 | 4.428 | 4.447 | 4.419 | 4.438 | 481,592 | +0.00(+0.11%) |
Oct 30, 2014 | 4.423 | 4.442 | 4.395 | 4.433 | 580,409 | +0.00(+0.11%) |
Oct 29, 2014 | 4.428 | 4.457 | 4.414 | 4.428 | 633,315 | +0.00(+0.00%) |
Oct 28, 2014 | 4.423 | 4.442 | 4.419 | 4.428 | 412,889 | +0.00(+0.11%) |
Oct 27, 2014 | 4.409 | 4.466 | 4.419 | 4.423 | 764,749 | +0.00(+0.11%) |
Oct 24, 2014 | 4.367 | 4.433 | 4.348 | 4.419 | 1,189,885 | +0.05(+1.08%) |
Oct 23, 2014 | 4.414 | 4.419 | 4.367 | 4.371 | 358,631 | -0.02(-0.43%) |
Oct 22, 2014 | 4.385 | 4.404 | 4.376 | 4.390 | 385,021 | +0.02(+0.43%) |
Oct 21, 2014 | 4.343 | 4.409 | 4.343 | 4.371 | 609,132 | +0.03(+0.76%) |
Oct 20, 2014 | 4.343 | 4.343 | 4.329 | 4.338 | 500,665 | -0.01(-0.22%) |
Oct 17, 2014 | 4.371 | 4.381 | 4.343 | 4.348 | 360,487 | +0.01(+0.33%) |
Oct 16, 2014 | 4.286 | 4.338 | 4.277 | 4.333 | 529,477 | +0.02(+0.44%) |
Oct 15, 2014 | 4.305 | 4.319 | 4.243 | 4.314 | 925,677 | +0.01(+0.22%) |
Oct 14, 2014 | 4.291 | 4.338 | 4.291 | 4.305 | 1,187,199 | +0.02(+0.44%) |
Oct 13, 2014 | 4.333 | 4.333 | 4.286 | 4.286 | 727,386 | -0.04(-0.93%) |
Oct 10, 2014 | 4.329 | 4.348 | 4.310 | 4.326 | 989,801 | -0.02(-0.35%) |
Oct 09, 2014 | 4.384 | 4.388 | 4.332 | 4.341 | 443,941 | -0.04(-0.86%) |
Oct 08, 2014 | 4.341 | 4.379 | 4.337 | 4.379 | 578,959 | +0.02(+0.43%) |
Oct 07, 2014 | 4.322 | 4.365 | 4.322 | 4.360 | 689,297 | +0.03(+0.76%) |
Oct 06, 2014 | 4.327 | 4.351 | 4.322 | 4.327 | 659,615 | +0.00(+0.11%) |
Oct 03, 2014 | 4.327 | 4.337 | 4.318 | 4.322 | 440,031 | -0.01(-0.22%) |
Oct 02, 2014 | 4.322 | 4.337 | 4.304 | 4.332 | 480,344 | +0.00(+0.11%) |
Oct 01, 2014 | 4.332 | 4.341 | 4.322 | 4.327 | 644,014 | +0.00(+0.00%) |
Sep 30, 2014 | 4.304 | 4.337 | 4.299 | 4.327 | 708,043 | +0.01(+0.22%) |
Sep 29, 2014 | 4.308 | 4.318 | 4.280 | 4.318 | 351,468 | +0.00(+0.11%) |
Sep 26, 2014 | 4.322 | 4.327 | 4.304 | 4.313 | 566,757 | -0.01(-0.22%) |
Sep 25, 2014 | 4.332 | 4.355 | 4.308 | 4.322 | 488,933 | -0.01(-0.22%) |
Sep 24, 2014 | 4.337 | 4.346 | 4.327 | 4.332 | 450,004 | -0.00(-0.11%) |
Sep 23, 2014 | 4.341 | 4.351 | 4.322 | 4.337 | 626,031 | +0.00(+0.00%) |
Sep 22, 2014 | 4.365 | 4.384 | 4.337 | 4.337 | 496,947 | -0.03(-0.65%) |
Sep 19, 2014 | 4.365 | 4.379 | 4.365 | 4.365 | 444,727 | +0.00(+0.00%) |
Sep 18, 2014 | 4.355 | 4.365 | 4.346 | 4.365 | 404,657 | +0.02(+0.43%) |
Sep 17, 2014 | 4.337 | 4.355 | 4.332 | 4.346 | 437,968 | +0.02(+0.43%) |
Sep 16, 2014 | 4.327 | 4.337 | 4.318 | 4.327 | 470,368 | +0.00(+0.00%) |
Sep 15, 2014 | 4.346 | 4.355 | 4.327 | 4.327 | 461,694 | -0.02(-0.43%) |
Sep 12, 2014 | 4.374 | 4.365 | 4.337 | 4.346 | 413,506 | -0.02(-0.43%) |
Sep 11, 2014 | 4.388 | 4.388 | 4.365 | 4.365 | 651,553 | -0.03(-0.61%) |
Sep 10, 2014 | 4.382 | 4.391 | 4.377 | 4.391 | 506,138 | +0.00(+0.00%) |
Sep 09, 2014 | 4.401 | 4.405 | 4.387 | 4.391 | 432,318 | -0.02(-0.53%) |
Sep 08, 2014 | 4.396 | 4.415 | 4.387 | 4.415 | 617,359 | +0.01(+0.21%) |
Sep 05, 2014 | 4.401 | 4.410 | 4.396 | 4.405 | 644,490 | -0.00(-0.11%) |
Sep 04, 2014 | 4.424 | 4.424 | 4.401 | 4.410 | 653,859 | -0.03(-0.63%) |
Sep 03, 2014 | 4.410 | 4.443 | 4.401 | 4.438 | 790,872 | +0.02(+0.53%) |
Sep 02, 2014 | 4.448 | 4.448 | 4.401 | 4.415 | 719,899 | -0.01(-0.32%) |
Aug 29, 2014 | 4.410 | 4.429 | 4.429 | 4.429 | 461,709 | +0.00(+0.11%) |
Aug 28, 2014 | 4.410 | 4.429 | 4.429 | 4.424 | 511,258 | -0.00(-0.11%) |
Aug 27, 2014 | 4.424 | 4.433 | 4.424 | 4.429 | 450,429 | -0.00(-0.11%) |
Aug 26, 2014 | 4.415 | 4.434 | 4.429 | 4.434 | 309,501 | +0.00(+0.11%) |
Aug 25, 2014 | 4.410 | 4.429 | 4.410 | 4.429 | 397,427 | +0.02(+0.42%) |
Aug 22, 2014 | 4.410 | 4.410 | 4.410 | 4.410 | 349,767 | -0.01(-0.32%) |
Aug 21, 2014 | 4.405 | 4.424 | 4.405 | 4.424 | 312,558 | +0.02(+0.42%) |
Aug 20, 2014 | 4.410 | 4.405 | 4.387 | 4.405 | 513,953 | +0.00(+0.00%) |
Aug 19, 2014 | 4.387 | 4.405 | 4.382 | 4.405 | 394,987 | +0.03(+0.69%) |
Aug 18, 2014 | 4.382 | 4.391 | 4.377 | 4.375 | 439,339 | -0.01(-0.16%) |
Aug 15, 2014 | 4.387 | 4.396 | 4.387 | 4.382 | 481,616 | -0.01(-0.21%) |
Aug 14, 2014 | 4.363 | 4.397 | 4.363 | 4.391 | 508,349 | +0.02(+0.53%) |
Aug 13, 2014 | 4.354 | 4.373 | 4.349 | 4.368 | 308,806 | +0.01(+0.25%) |
Aug 12, 2014 | 4.357 | 4.357 | 4.343 | 4.357 | 248,981 | +0.00(+0.11%) |
Aug 11, 2014 | 4.325 | 4.357 | 4.325 | 4.353 | 334,870 | +0.03(+0.64%) |
Aug 08, 2014 | 4.297 | 4.315 | 4.292 | 4.325 | 358,440 | +0.04(+0.98%) |
Aug 07, 2014 | 4.288 | 4.325 | 4.278 | 4.283 | 615,905 | -0.00(-0.11%) |
Aug 06, 2014 | 4.255 | 4.311 | 4.227 | 4.288 | 557,277 | +0.01(+0.33%) |
Aug 05, 2014 | 4.334 | 4.339 | 4.274 | 4.274 | 844,142 | -0.07(-1.60%) |
Aug 04, 2014 | 4.334 | 4.343 | 4.311 | 4.343 | 547,664 | +0.01(+0.21%) |
Aug 01, 2014 | 4.357 | 4.367 | 4.311 | 4.334 | 560,865 | +0.00(+0.00%) |
Jul 31, 2014 | 4.376 | 4.376 | 4.334 | 4.334 | 909,173 | -0.06(-1.48%) |
Jul 30, 2014 | 4.427 | 4.431 | 4.399 | 4.399 | 637,798 | -0.04(-0.84%) |
Jul 29, 2014 | 4.441 | 4.450 | 4.431 | 4.436 | 404,609 | +0.00(+0.00%) |
Jul 28, 2014 | 4.450 | 4.450 | 4.427 | 4.436 | 437,853 | -0.00(-0.10%) |
Jul 25, 2014 | 4.455 | 4.455 | 4.436 | 4.441 | 368,424 | -0.00(-0.10%) |
Jul 24, 2014 | 4.459 | 4.464 | 4.441 | 4.445 | 350,686 | -0.01(-0.31%) |
Jul 23, 2014 | 4.445 | 4.469 | 4.436 | 4.459 | 685,265 | +0.03(+0.63%) |
Jul 22, 2014 | 4.418 | 4.445 | 4.413 | 4.431 | 474,416 | +0.01(+0.32%) |
Jul 21, 2014 | 4.427 | 4.431 | 4.413 | 4.418 | 592,870 | -0.01(-0.21%) |
Jul 18, 2014 | 4.413 | 4.429 | 4.408 | 4.427 | 586,010 | +0.02(+0.42%) |
Jul 17, 2014 | 4.436 | 4.441 | 4.404 | 4.408 | 829,248 | -0.02(-0.52%) |
Jul 16, 2014 | 4.436 | 4.445 | 4.427 | 4.431 | 507,830 | -0.01(-0.26%) |
Jul 15, 2014 | 4.450 | 4.455 | 4.436 | 4.443 | 419,708 | -0.01(-0.16%) |
Jul 14, 2014 | 4.459 | 4.469 | 4.450 | 4.450 | 521,262 | -0.01(-0.21%) |
Jul 11, 2014 | 4.455 | 4.459 | 4.431 | 4.459 | 403,726 | +0.02(+0.45%) |
Jul 10, 2014 | 4.430 | 4.439 | 4.412 | 4.439 | 383,834 | +0.00(+0.10%) |
Jul 09, 2014 | 4.435 | 4.444 | 4.421 | 4.435 | 673,267 | -0.00(-0.10%) |
Jul 08, 2014 | 4.430 | 4.444 | 4.421 | 4.439 | 462,137 | +0.01(+0.21%) |
Jul 07, 2014 | 4.412 | 4.435 | 4.412 | 4.430 | 632,341 | +0.01(+0.31%) |
Jul 03, 2014 | 4.453 | 4.416 | 4.416 | 4.416 | 564,670 | -0.05(-1.03%) |
Jul 02, 2014 | 4.467 | 4.476 | 4.444 | 4.462 | 524,269 | -0.02(-0.41%) |
Jul 01, 2014 | 4.481 | 4.481 | 4.462 | 4.481 | 668,718 | +0.01(+0.21%) |
Jun 30, 2014 | 4.471 | 4.481 | 4.458 | 4.471 | 588,144 | -0.01(-0.21%) |
Jun 27, 2014 | 4.485 | 4.485 | 4.471 | 4.481 | 512,906 | -0.00(-0.10%) |
Jun 26, 2014 | 4.490 | 4.495 | 4.481 | 4.485 | 327,278 | +0.00(+0.00%) |
Jun 25, 2014 | 4.471 | 4.490 | 4.467 | 4.485 | 411,645 | +0.01(+0.21%) |
Jun 24, 2014 | 4.481 | 4.481 | 4.462 | 4.476 | 392,377 | -0.00(-0.10%) |
Jun 23, 2014 | 4.467 | 4.485 | 4.462 | 4.481 | 410,419 | +0.02(+0.41%) |
Jun 20, 2014 | 4.453 | 4.467 | 4.448 | 4.462 | 294,838 | +0.00(+0.10%) |
Jun 19, 2014 | 4.453 | 4.467 | 4.448 | 4.458 | 340,917 | +0.00(+0.10%) |
Jun 18, 2014 | 4.435 | 4.458 | 4.426 | 4.453 | 552,903 | +0.03(+0.73%) |
Jun 17, 2014 | 4.453 | 4.458 | 4.416 | 4.421 | 947,532 | -0.02(-0.52%) |
Jun 16, 2014 | 4.439 | 4.448 | 4.430 | 4.444 | 480,056 | -0.00(-0.10%) |
Jun 13, 2014 | 4.435 | 4.453 | 4.430 | 4.448 | 694,368 | +0.02(+0.52%) |
Jun 12, 2014 | 4.425 | 4.435 | 4.412 | 4.425 | 519,726 | +0.00(+0.00%) |
Jun 11, 2014 | 4.402 | 4.430 | 4.398 | 4.425 | 427,040 | +0.03(+0.66%) |
Jun 10, 2014 | 4.392 | 4.415 | 4.387 | 4.396 | 430,041 | +0.01(+0.21%) |
Jun 06, 2014 | 4.369 | 4.392 | 4.366 | 4.387 | 433,980 | +0.01(+0.31%) |
Jun 05, 2014 | 4.323 | 4.373 | 4.318 | 4.373 | 488,760 | +0.03(+0.74%) |
Jun 04, 2014 | 4.378 | 4.382 | 4.332 | 4.341 | 565,813 | -0.05(-1.04%) |
Jun 03, 2014 | 4.387 | 4.405 | 4.373 | 4.387 | 657,305 | -0.01(-0.21%) |
Jun 02, 2014 | 4.401 | 4.410 | 4.392 | 4.396 | 394,503 | -0.00(-0.10%) |
May 30, 2014 | 4.392 | 4.405 | 4.387 | 4.401 | 415,305 | +0.00(+0.00%) |
May 29, 2014 | 4.392 | 4.405 | 4.387 | 4.401 | 639,133 | +0.01(+0.21%) |
May 28, 2014 | 4.364 | 4.396 | 4.360 | 4.392 | 802,803 | +0.03(+0.63%) |
May 27, 2014 | 4.373 | 4.385 | 4.364 | 4.364 | 573,008 | -0.01(-0.21%) |
May 23, 2014 | 4.373 | 4.373 | 4.373 | 4.373 | 336,508 | +0.01(+0.17%) |
May 22, 2014 | 4.373 | 4.382 | 4.364 | 4.366 | 600,405 | +0.00(+0.04%) |
May 21, 2014 | 4.369 | 4.373 | 4.364 | 4.364 | 713,933 | -0.00(-0.10%) |
May 20, 2014 | 4.355 | 4.373 | 4.355 | 4.369 | 352,836 | +0.01(+0.21%) |
May 19, 2014 | 4.360 | 4.369 | 4.350 | 4.360 | 341,380 | +0.00(+0.11%) |
May 16, 2014 | 4.337 | 4.360 | 4.337 | 4.355 | 286,530 | +0.01(+0.21%) |
May 15, 2014 | 4.355 | 4.357 | 4.328 | 4.346 | 437,885 | -0.02(-0.42%) |
May 14, 2014 | 4.364 | 4.369 | 4.360 | 4.364 | 385,463 | -0.01(-0.21%) |
May 13, 2014 | 4.364 | 4.378 | 4.360 | 4.373 | 514,305 | +0.02(+0.46%) |
May 12, 2014 | 4.363 | 4.363 | 4.349 | 4.353 | 405,158 | -0.00(-0.10%) |
May 09, 2014 | 4.340 | 4.358 | 4.340 | 4.358 | 504,083 | +0.02(+0.42%) |
May 08, 2014 | 4.344 | 4.363 | 4.335 | 4.340 | 517,548 | -0.00(-0.10%) |
May 07, 2014 | 4.344 | 4.349 | 4.331 | 4.344 | 657,596 | +0.00(+0.00%) |
May 06, 2014 | 4.340 | 4.353 | 4.340 | 4.344 | 456,795 | +0.00(+0.00%) |
May 05, 2014 | 4.344 | 4.349 | 4.335 | 4.344 | 655,529 | +0.01(+0.21%) |
May 02, 2014 | 4.331 | 4.340 | 4.322 | 4.335 | 343,091 | +0.00(+0.11%) |