Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.210 | 5.214 | 5.173 | 5.191 | 1,276,944 | -0.03(-0.52%) |
Apr 29, 2015 | 5.205 | 5.223 | 5.191 | 5.219 | 810,565 | -0.01(-0.26%) |
Apr 28, 2015 | 5.223 | 5.237 | 5.187 | 5.232 | 567,446 | +0.02(+0.35%) |
Apr 27, 2015 | 5.246 | 5.255 | 5.205 | 5.214 | 657,384 | -0.01(-0.26%) |
Apr 24, 2015 | 5.237 | 5.246 | 5.219 | 5.228 | 615,935 | +0.00(+0.09%) |
Apr 23, 2015 | 5.210 | 5.251 | 5.210 | 5.223 | 595,771 | +0.01(+0.26%) |
Apr 22, 2015 | 5.210 | 5.223 | 5.187 | 5.210 | 716,650 | +0.00(+0.00%) |
Apr 21, 2015 | 5.210 | 5.219 | 5.191 | 5.210 | 548,767 | +0.02(+0.39%) |
Apr 20, 2015 | 5.185 | 5.212 | 5.180 | 5.189 | 801,801 | +0.03(+0.53%) |
Apr 17, 2015 | 5.212 | 5.217 | 5.149 | 5.162 | 1,487,267 | -0.08(-1.55%) |
Apr 16, 2015 | 5.235 | 5.248 | 5.207 | 5.244 | 800,996 | +0.00(+0.00%) |
Apr 15, 2015 | 5.217 | 5.253 | 5.212 | 5.244 | 951,528 | +0.04(+0.78%) |
Apr 14, 2015 | 5.176 | 5.216 | 5.167 | 5.203 | 836,418 | +0.02(+0.35%) |
Apr 13, 2015 | 5.198 | 5.217 | 5.181 | 5.185 | 846,694 | +0.00(+0.00%) |
Apr 10, 2015 | 5.167 | 5.194 | 5.167 | 5.185 | 1,230,587 | +0.00(+0.00%) |
Apr 09, 2015 | 5.162 | 5.189 | 5.144 | 5.185 | 779,973 | +0.03(+0.61%) |
Apr 08, 2015 | 5.131 | 5.158 | 5.122 | 5.153 | 547,282 | +0.02(+0.44%) |
Apr 07, 2015 | 5.122 | 5.158 | 5.122 | 5.131 | 894,645 | -0.00(-0.09%) |
Apr 06, 2015 | 5.081 | 5.149 | 5.063 | 5.135 | 763,926 | +0.05(+0.89%) |
Apr 02, 2015 | 5.081 | 5.090 | 5.090 | 5.090 | 1,398,115 | -0.03(-0.53%) |
Apr 01, 2015 | 5.135 | 5.140 | 5.094 | 5.117 | 867,736 | -0.01(-0.26%) |
Mar 31, 2015 | 5.149 | 5.167 | 5.126 | 5.131 | 1,749,281 | -0.02(-0.35%) |
Mar 30, 2015 | 5.144 | 5.160 | 5.131 | 5.149 | 560,255 | +0.03(+0.62%) |
Mar 27, 2015 | 5.113 | 5.122 | 5.085 | 5.117 | 528,465 | +0.00(+0.09%) |
Mar 26, 2015 | 5.117 | 5.126 | 5.072 | 5.113 | 562,159 | -0.01(-0.26%) |
Mar 25, 2015 | 5.162 | 5.171 | 5.121 | 5.126 | 613,812 | -0.02(-0.35%) |
Mar 24, 2015 | 5.167 | 5.180 | 5.131 | 5.144 | 577,607 | -0.02(-0.44%) |
Mar 23, 2015 | 5.176 | 5.185 | 5.167 | 5.167 | 673,666 | -0.01(-0.17%) |
Mar 20, 2015 | 5.185 | 5.198 | 5.167 | 5.176 | 623,900 | +0.02(+0.39%) |
Mar 19, 2015 | 5.151 | 5.160 | 5.138 | 5.156 | 535,380 | -0.01(-0.17%) |
Mar 18, 2015 | 5.111 | 5.174 | 5.097 | 5.165 | 621,255 | +0.04(+0.88%) |
Mar 17, 2015 | 5.106 | 5.129 | 5.106 | 5.120 | 536,717 | -0.02(-0.35%) |
Mar 16, 2015 | 5.111 | 5.147 | 5.111 | 5.138 | 567,023 | +0.03(+0.53%) |
Mar 13, 2015 | 5.106 | 5.115 | 5.066 | 5.111 | 594,124 | +0.00(+0.00%) |
Mar 12, 2015 | 5.106 | 5.119 | 5.093 | 5.111 | 770,214 | +0.01(+0.18%) |
Mar 11, 2015 | 5.102 | 5.124 | 5.080 | 5.102 | 837,149 | +0.00(+0.00%) |
Mar 10, 2015 | 5.156 | 5.165 | 5.097 | 5.102 | 823,336 | -0.08(-1.47%) |
Mar 09, 2015 | 5.196 | 5.205 | 5.169 | 5.178 | 823,372 | -0.01(-0.26%) |
Mar 06, 2015 | 5.214 | 5.214 | 5.165 | 5.192 | 1,092,653 | -0.04(-0.77%) |
Mar 05, 2015 | 5.183 | 5.232 | 5.178 | 5.232 | 629,044 | +0.05(+0.95%) |
Mar 04, 2015 | 5.174 | 5.183 | 5.142 | 5.183 | 645,958 | +0.00(+0.00%) |
Mar 03, 2015 | 5.187 | 5.187 | 5.147 | 5.183 | 712,933 | -0.01(-0.17%) |
Mar 02, 2015 | 5.174 | 5.192 | 5.169 | 5.192 | 732,215 | +0.00(+0.09%) |
Feb 27, 2015 | 5.187 | 5.196 | 5.165 | 5.187 | 976,122 | +0.02(+0.35%) |
Feb 26, 2015 | 5.169 | 5.174 | 5.153 | 5.169 | 664,378 | +0.00(+0.00%) |
Feb 25, 2015 | 5.169 | 5.183 | 5.147 | 5.169 | 764,977 | -0.00(-0.09%) |
Feb 24, 2015 | 5.138 | 5.174 | 5.133 | 5.174 | 825,128 | +0.04(+0.88%) |
Feb 23, 2015 | 5.111 | 5.142 | 5.093 | 5.129 | 745,580 | +0.02(+0.35%) |
Feb 20, 2015 | 5.084 | 5.111 | 5.062 | 5.111 | 776,432 | +0.03(+0.62%) |
Feb 19, 2015 | 5.080 | 5.120 | 5.065 | 5.080 | 652,640 | -0.02(-0.44%) |
Feb 18, 2015 | 5.080 | 5.102 | 5.039 | 5.102 | 618,313 | +0.03(+0.57%) |
Feb 17, 2015 | 5.131 | 5.131 | 5.033 | 5.073 | 1,531,396 | -0.06(-1.13%) |
Feb 13, 2015 | 5.109 | 5.131 | 5.131 | 5.131 | 599,686 | +0.02(+0.44%) |
Feb 12, 2015 | 5.100 | 5.127 | 5.100 | 5.109 | 730,719 | +0.01(+0.17%) |
Feb 11, 2015 | 5.078 | 5.104 | 5.055 | 5.100 | 781,864 | +0.02(+0.35%) |
Feb 10, 2015 | 5.042 | 5.082 | 5.033 | 5.082 | 451,570 | +0.06(+1.24%) |
Feb 09, 2015 | 5.033 | 5.042 | 5.002 | 5.020 | 631,076 | -0.03(-0.62%) |
Feb 06, 2015 | 5.015 | 5.064 | 5.015 | 5.051 | 1,010,538 | +0.04(+0.80%) |
Feb 05, 2015 | 4.993 | 5.024 | 4.993 | 5.011 | 637,248 | +0.03(+0.63%) |
Feb 04, 2015 | 4.966 | 5.015 | 4.966 | 4.980 | 1,037,235 | -0.00(-0.09%) |
Feb 03, 2015 | 4.944 | 4.988 | 4.944 | 4.984 | 1,072,217 | +0.06(+1.18%) |
Feb 02, 2015 | 4.913 | 4.939 | 4.873 | 4.926 | 1,029,289 | +0.04(+0.91%) |
Jan 30, 2015 | 4.935 | 4.935 | 4.882 | 4.882 | 1,345,204 | -0.07(-1.35%) |
Jan 29, 2015 | 4.935 | 4.957 | 4.882 | 4.948 | 862,298 | +0.03(+0.54%) |
Jan 28, 2015 | 4.980 | 4.988 | 4.917 | 4.922 | 719,161 | -0.05(-0.99%) |
Jan 27, 2015 | 4.957 | 4.991 | 4.936 | 4.971 | 904,179 | -0.02(-0.45%) |
Jan 26, 2015 | 4.993 | 5.002 | 4.975 | 4.993 | 762,955 | +0.00(+0.09%) |
Jan 23, 2015 | 5.006 | 5.029 | 4.971 | 4.988 | 1,001,842 | -0.04(-0.71%) |
Jan 22, 2015 | 4.997 | 5.029 | 4.971 | 5.024 | 1,099,507 | +0.06(+1.17%) |
Jan 21, 2015 | 4.944 | 4.980 | 4.922 | 4.966 | 879,395 | +0.03(+0.67%) |
Jan 20, 2015 | 4.942 | 4.951 | 4.907 | 4.933 | 1,235,515 | +0.01(+0.27%) |
Jan 16, 2015 | 4.845 | 4.920 | 4.845 | 4.920 | 837,399 | +0.07(+1.46%) |
Jan 15, 2015 | 4.915 | 4.920 | 4.845 | 4.849 | 1,280,065 | -0.04(-0.81%) |
Jan 14, 2015 | 4.867 | 4.907 | 4.823 | 4.889 | 1,442,917 | -0.05(-1.07%) |
Jan 13, 2015 | 4.951 | 4.991 | 4.889 | 4.942 | 1,131,618 | -0.00(-0.09%) |
Jan 12, 2015 | 4.995 | 4.995 | 4.907 | 4.946 | 911,638 | -0.04(-0.80%) |
Jan 09, 2015 | 5.013 | 5.030 | 4.946 | 4.986 | 1,243,754 | -0.02(-0.44%) |
Jan 08, 2015 | 4.946 | 5.013 | 4.938 | 5.008 | 908,344 | +0.11(+2.16%) |
Jan 07, 2015 | 4.880 | 4.929 | 4.871 | 4.902 | 1,154,121 | +0.07(+1.46%) |
Jan 06, 2015 | 4.884 | 4.915 | 4.809 | 4.831 | 1,168,434 | -0.04(-0.82%) |
Jan 05, 2015 | 4.942 | 4.951 | 4.836 | 4.871 | 1,526,060 | -0.09(-1.78%) |
Jan 02, 2015 | 4.955 | 5.004 | 4.924 | 4.960 | 892,503 | +0.02(+0.45%) |
Dec 31, 2014 | 5.022 | 4.938 | 4.938 | 4.938 | 2,121,325 | -0.08(-1.59%) |
Dec 30, 2014 | 5.017 | 5.039 | 5.004 | 5.017 | 1,159,727 | -0.02(-0.35%) |
Dec 29, 2014 | 5.057 | 5.070 | 5.022 | 5.035 | 1,128,498 | -0.03(-0.61%) |
Dec 26, 2014 | 5.092 | 5.097 | 5.066 | 5.066 | 472,546 | -0.02(-0.35%) |
Dec 24, 2014 | 5.070 | 5.083 | 5.083 | 5.083 | 333,910 | +0.02(+0.44%) |
Dec 23, 2014 | 5.070 | 5.097 | 5.048 | 5.061 | 847,283 | +0.00(+0.00%) |
Dec 22, 2014 | 5.052 | 5.075 | 5.027 | 5.061 | 840,946 | +0.00(+0.04%) |
Dec 19, 2014 | 5.046 | 5.090 | 5.037 | 5.059 | 817,881 | +0.01(+0.26%) |
Dec 18, 2014 | 4.994 | 5.046 | 4.980 | 5.046 | 962,131 | +0.12(+2.40%) |
Dec 17, 2014 | 4.866 | 4.941 | 4.840 | 4.928 | 1,251,817 | +0.07(+1.54%) |
Dec 16, 2014 | 4.875 | 4.954 | 4.818 | 4.853 | 1,002,459 | -0.04(-0.90%) |
Dec 15, 2014 | 4.980 | 5.007 | 4.879 | 4.897 | 956,869 | -0.08(-1.59%) |
Dec 12, 2014 | 5.051 | 5.073 | 4.967 | 4.976 | 1,360,136 | -0.07(-1.39%) |
Dec 11, 2014 | 5.051 | 5.099 | 5.046 | 5.046 | 841,177 | +0.01(+0.17%) |
Dec 10, 2014 | 5.073 | 5.075 | 5.011 | 5.037 | 774,671 | -0.04(-0.86%) |
Dec 09, 2014 | 5.059 | 5.086 | 5.011 | 5.081 | 1,189,953 | -0.07(-1.36%) |
Dec 08, 2014 | 5.073 | 5.152 | 5.042 | 5.152 | 2,190,368 | +0.05(+1.03%) |
Dec 05, 2014 | 5.077 | 5.112 | 5.068 | 5.099 | 885,069 | +0.01(+0.17%) |
Dec 04, 2014 | 5.095 | 5.121 | 5.077 | 5.090 | 672,545 | -0.02(-0.43%) |
Dec 03, 2014 | 5.116 | 5.130 | 5.103 | 5.112 | 801,045 | -0.02(-0.34%) |
Dec 02, 2014 | 5.081 | 5.130 | 5.077 | 5.130 | 731,672 | +0.04(+0.86%) |
Dec 01, 2014 | 5.147 | 5.152 | 5.077 | 5.086 | 762,039 | -0.10(-1.86%) |
Nov 28, 2014 | 5.143 | 5.182 | 5.134 | 5.182 | 456,084 | +0.03(+0.60%) |
Nov 26, 2014 | 5.134 | 5.152 | 5.152 | 5.152 | 548,537 | +0.01(+0.26%) |
Nov 25, 2014 | 5.121 | 5.138 | 5.121 | 5.138 | 739,404 | +0.02(+0.34%) |
Nov 24, 2014 | 5.152 | 5.156 | 5.108 | 5.121 | 632,019 | -0.02(-0.43%) |
Nov 21, 2014 | 5.143 | 5.147 | 5.120 | 5.143 | 848,905 | +0.05(+1.03%) |
Nov 20, 2014 | 5.042 | 5.095 | 5.029 | 5.090 | 693,400 | +0.03(+0.61%) |
Nov 19, 2014 | 5.046 | 5.065 | 5.033 | 5.059 | 749,660 | +0.02(+0.30%) |
Nov 18, 2014 | 4.983 | 5.049 | 4.983 | 5.044 | 1,410,635 | +0.05(+1.05%) |
Nov 17, 2014 | 5.036 | 5.066 | 4.992 | 4.992 | 1,535,136 | -0.06(-1.21%) |
Nov 14, 2014 | 5.092 | 5.092 | 5.044 | 5.053 | 802,887 | -0.03(-0.60%) |
Nov 13, 2014 | 5.114 | 5.131 | 5.075 | 5.084 | 557,309 | -0.03(-0.60%) |
Nov 12, 2014 | 5.092 | 5.118 | 5.070 | 5.114 | 812,199 | -0.01(-0.17%) |
Nov 11, 2014 | 5.075 | 5.123 | 5.062 | 5.123 | 737,958 | +0.07(+1.29%) |
Nov 10, 2014 | 5.118 | 5.118 | 5.049 | 5.057 | 920,720 | -0.05(-1.02%) |
Nov 07, 2014 | 5.118 | 5.131 | 5.084 | 5.110 | 764,918 | -0.02(-0.42%) |
Nov 06, 2014 | 5.127 | 5.136 | 5.110 | 5.131 | 660,941 | +0.00(+0.00%) |
Nov 05, 2014 | 5.131 | 5.131 | 5.084 | 5.131 | 700,686 | +0.04(+0.77%) |
Nov 04, 2014 | 5.105 | 5.127 | 5.049 | 5.092 | 1,074,854 | -0.02(-0.34%) |
Nov 03, 2014 | 5.101 | 5.127 | 5.088 | 5.110 | 872,893 | +0.01(+0.17%) |
Oct 31, 2014 | 5.114 | 5.118 | 5.066 | 5.101 | 937,118 | +0.05(+0.95%) |
Oct 30, 2014 | 5.014 | 5.070 | 4.999 | 5.053 | 940,649 | +0.03(+0.52%) |
Oct 29, 2014 | 5.040 | 5.062 | 5.010 | 5.027 | 914,398 | -0.00(-0.09%) |
Oct 28, 2014 | 5.010 | 5.031 | 4.988 | 5.031 | 713,562 | +0.04(+0.87%) |
Oct 27, 2014 | 4.988 | 5.005 | 5.005 | 4.988 | 747,716 | -0.02(-0.35%) |
Oct 24, 2014 | 4.979 | 5.005 | 4.966 | 5.005 | 476,967 | +0.03(+0.61%) |
Oct 23, 2014 | 4.957 | 4.988 | 4.947 | 4.975 | 984,264 | +0.07(+1.33%) |
Oct 22, 2014 | 4.909 | 4.935 | 4.888 | 4.909 | 1,042,642 | +0.02(+0.39%) |
Oct 21, 2014 | 4.778 | 4.890 | 4.760 | 4.890 | 1,592,240 | +0.16(+3.48%) |
Oct 20, 2014 | 4.687 | 4.726 | 4.678 | 4.726 | 986,333 | +0.03(+0.55%) |
Oct 17, 2014 | 4.639 | 4.734 | 4.639 | 4.700 | 1,459,923 | +0.12(+2.55%) |
Oct 16, 2014 | 4.414 | 4.609 | 4.410 | 4.583 | 1,409,909 | +0.10(+2.22%) |
Oct 15, 2014 | 4.484 | 4.518 | 4.397 | 4.484 | 2,763,558 | -0.05(-1.14%) |
Oct 14, 2014 | 4.579 | 4.592 | 4.522 | 4.535 | 2,177,620 | -0.03(-0.66%) |
Oct 13, 2014 | 4.769 | 4.769 | 4.430 | 4.566 | 3,139,042 | -0.19(-3.91%) |
Oct 10, 2014 | 4.890 | 4.903 | 4.743 | 4.752 | 1,451,615 | -0.15(-3.00%) |
Oct 09, 2014 | 4.938 | 4.946 | 4.855 | 4.899 | 1,349,869 | -0.05(-0.96%) |
Oct 08, 2014 | 4.894 | 4.951 | 4.851 | 4.946 | 1,531,548 | +0.06(+1.24%) |
Oct 07, 2014 | 4.886 | 4.912 | 4.868 | 4.886 | 983,754 | -0.01(-0.18%) |
Oct 06, 2014 | 4.916 | 4.942 | 4.894 | 4.894 | 1,182,433 | +0.01(+0.27%) |
Oct 03, 2014 | 4.855 | 4.907 | 4.847 | 4.881 | 783,006 | +0.05(+1.07%) |
Oct 02, 2014 | 4.894 | 4.899 | 4.799 | 4.829 | 2,363,138 | -0.08(-1.59%) |
Oct 01, 2014 | 4.942 | 4.944 | 4.890 | 4.907 | 965,975 | -0.03(-0.53%) |
Sep 30, 2014 | 5.015 | 5.015 | 4.929 | 4.933 | 1,712,681 | -0.06(-1.21%) |
Sep 29, 2014 | 4.955 | 4.998 | 4.938 | 4.994 | 754,220 | +0.00(+0.09%) |
Sep 26, 2014 | 4.955 | 4.994 | 4.951 | 4.989 | 515,561 | +0.03(+0.52%) |
Sep 25, 2014 | 5.007 | 5.015 | 4.951 | 4.964 | 671,005 | -0.05(-0.95%) |
Sep 24, 2014 | 4.976 | 5.024 | 4.972 | 5.011 | 710,414 | +0.03(+0.70%) |
Sep 23, 2014 | 4.976 | 5.011 | 4.959 | 4.976 | 643,521 | -0.01(-0.26%) |
Sep 22, 2014 | 5.041 | 5.050 | 4.981 | 4.989 | 854,941 | -0.06(-1.28%) |
Sep 19, 2014 | 5.076 | 5.080 | 5.050 | 5.054 | 899,487 | -0.00(-0.05%) |
Sep 18, 2014 | 5.035 | 5.083 | 5.035 | 5.057 | 892,875 | +0.02(+0.43%) |
Sep 17, 2014 | 5.044 | 5.057 | 5.031 | 5.035 | 833,840 | -0.02(-0.34%) |
Sep 16, 2014 | 4.988 | 5.052 | 4.984 | 5.052 | 738,317 | +0.04(+0.77%) |
Sep 15, 2014 | 5.027 | 5.027 | 4.988 | 5.014 | 841,071 | -0.02(-0.34%) |
Sep 12, 2014 | 5.040 | 5.040 | 5.005 | 5.031 | 778,061 | -0.02(-0.34%) |
Sep 11, 2014 | 5.031 | 5.048 | 5.027 | 5.048 | 973,865 | +0.00(+0.00%) |
Sep 10, 2014 | 5.057 | 5.065 | 5.044 | 5.048 | 701,352 | -0.02(-0.34%) |
Sep 09, 2014 | 5.078 | 5.091 | 5.057 | 5.065 | 571,219 | -0.02(-0.42%) |
Sep 08, 2014 | 5.108 | 5.108 | 5.078 | 5.087 | 681,068 | -0.02(-0.42%) |
Sep 05, 2014 | 5.095 | 5.108 | 5.070 | 5.108 | 665,435 | -0.00(-0.08%) |
Sep 04, 2014 | 5.130 | 5.130 | 5.100 | 5.113 | 645,182 | -0.01(-0.25%) |
Sep 03, 2014 | 5.104 | 5.130 | 5.083 | 5.125 | 708,368 | +0.04(+0.76%) |
Sep 02, 2014 | 5.117 | 5.117 | 5.074 | 5.087 | 707,220 | -0.02(-0.42%) |
Aug 29, 2014 | 5.104 | 5.108 | 5.108 | 5.108 | 883,131 | +0.02(+0.42%) |
Aug 28, 2014 | 5.078 | 5.095 | 5.070 | 5.087 | 823,334 | -0.02(-0.34%) |
Aug 27, 2014 | 5.091 | 5.108 | 5.087 | 5.104 | 953,469 | +0.02(+0.34%) |
Aug 26, 2014 | 5.095 | 5.117 | 5.078 | 5.087 | 880,089 | -0.01(-0.17%) |
Aug 25, 2014 | 5.078 | 5.104 | 5.078 | 5.095 | 680,258 | +0.02(+0.42%) |
Aug 22, 2014 | 5.070 | 5.083 | 5.070 | 5.074 | 612,014 | -0.01(-0.17%) |
Aug 21, 2014 | 5.065 | 5.087 | 5.061 | 5.083 | 763,649 | +0.03(+0.59%) |
Aug 20, 2014 | 5.061 | 5.083 | 5.044 | 5.052 | 1,263,730 | -0.01(-0.13%) |
Aug 19, 2014 | 5.004 | 5.059 | 5.004 | 5.059 | 903,776 | +0.07(+1.37%) |
Aug 18, 2014 | 4.987 | 5.017 | 4.982 | 4.991 | 1,000,140 | +0.01(+0.26%) |
Aug 15, 2014 | 4.978 | 4.995 | 4.944 | 4.978 | 865,559 | +0.00(+0.00%) |
Aug 14, 2014 | 4.953 | 5.004 | 4.948 | 4.978 | 1,604,721 | +0.04(+0.78%) |
Aug 13, 2014 | 4.923 | 4.940 | 4.902 | 4.940 | 910,756 | +0.03(+0.70%) |
Aug 12, 2014 | 4.897 | 4.906 | 4.884 | 4.906 | 993,777 | -0.01(-0.17%) |
Aug 11, 2014 | 4.872 | 4.919 | 4.863 | 4.914 | 712,661 | +0.06(+1.23%) |
Aug 08, 2014 | 4.829 | 4.843 | 4.812 | 4.855 | 892,066 | +0.03(+0.62%) |
Aug 07, 2014 | 4.842 | 4.872 | 4.804 | 4.825 | 868,707 | -0.01(-0.18%) |
Aug 06, 2014 | 4.795 | 4.846 | 4.765 | 4.833 | 1,002,164 | +0.03(+0.62%) |
Aug 05, 2014 | 4.829 | 4.842 | 4.774 | 4.803 | 1,045,893 | -0.04(-0.79%) |
Aug 04, 2014 | 4.867 | 4.867 | 4.816 | 4.842 | 913,255 | -0.01(-0.26%) |
Aug 01, 2014 | 4.910 | 4.919 | 4.816 | 4.855 | 1,394,322 | -0.05(-1.04%) |
Jul 31, 2014 | 5.000 | 5.000 | 4.897 | 4.906 | 1,614,948 | -0.12(-2.29%) |
Jul 30, 2014 | 5.034 | 5.038 | 4.987 | 5.021 | 1,372,087 | -0.01(-0.25%) |
Jul 29, 2014 | 5.055 | 5.063 | 5.025 | 5.034 | 967,518 | -0.03(-0.59%) |
Jul 28, 2014 | 5.055 | 5.068 | 5.034 | 5.063 | 770,084 | +0.02(+0.42%) |
Jul 25, 2014 | 5.076 | 5.076 | 5.029 | 5.042 | 779,101 | -0.03(-0.67%) |
Jul 24, 2014 | 5.051 | 5.089 | 5.046 | 5.076 | 926,692 | +0.03(+0.68%) |
Jul 23, 2014 | 5.046 | 5.081 | 5.035 | 5.042 | 758,274 | +0.00(+0.08%) |
Jul 22, 2014 | 5.004 | 5.038 | 5.004 | 5.038 | 693,938 | +0.04(+0.80%) |
Jul 21, 2014 | 5.019 | 5.027 | 4.993 | 4.998 | 888,019 | -0.04(-0.76%) |
Jul 18, 2014 | 4.989 | 5.036 | 4.977 | 5.036 | 923,331 | +0.06(+1.28%) |
Jul 17, 2014 | 5.040 | 5.048 | 4.947 | 4.972 | 1,518,550 | -0.08(-1.59%) |
Jul 16, 2014 | 5.027 | 5.057 | 5.019 | 5.053 | 962,038 | +0.05(+1.02%) |
Jul 15, 2014 | 5.040 | 5.040 | 4.998 | 5.002 | 732,084 | -0.03(-0.51%) |
Jul 14, 2014 | 5.027 | 5.053 | 5.019 | 5.027 | 924,358 | +0.03(+0.51%) |
Jul 11, 2014 | 4.977 | 5.019 | 4.977 | 5.002 | 957,201 | +0.02(+0.42%) |
Jul 10, 2014 | 4.964 | 4.993 | 4.937 | 4.981 | 939,534 | +0.00(+0.08%) |
Jul 09, 2014 | 5.002 | 5.019 | 4.968 | 4.977 | 1,082,524 | -0.03(-0.59%) |
Jul 08, 2014 | 4.993 | 5.006 | 4.947 | 5.006 | 1,174,148 | +0.01(+0.17%) |
Jul 07, 2014 | 4.998 | 5.002 | 4.968 | 4.998 | 1,035,463 | +0.00(+0.00%) |
Jul 03, 2014 | 4.960 | 4.998 | 4.998 | 4.998 | 834,403 | +0.05(+0.94%) |
Jul 02, 2014 | 4.989 | 4.989 | 4.922 | 4.951 | 1,057,249 | -0.06(-1.10%) |
Jul 01, 2014 | 4.947 | 5.006 | 4.947 | 5.006 | 867,021 | +0.06(+1.11%) |
Jun 30, 2014 | 4.947 | 4.964 | 4.938 | 4.951 | 965,665 | +0.01(+0.26%) |
Jun 27, 2014 | 4.917 | 4.938 | 4.913 | 4.938 | 817,651 | +0.02(+0.34%) |
Jun 26, 2014 | 4.938 | 4.938 | 4.896 | 4.922 | 1,246,408 | -0.00(-0.09%) |
Jun 25, 2014 | 4.913 | 4.955 | 4.912 | 4.926 | 1,138,910 | +0.01(+0.17%) |
Jun 24, 2014 | 4.900 | 4.926 | 4.900 | 4.917 | 932,948 | +0.00(+0.00%) |
Jun 23, 2014 | 4.926 | 4.936 | 4.900 | 4.917 | 919,462 | -0.01(-0.17%) |
Jun 20, 2014 | 4.913 | 4.930 | 4.888 | 4.926 | 935,704 | +0.00(+0.09%) |
Jun 19, 2014 | 4.947 | 4.955 | 4.905 | 4.922 | 925,779 | -0.01(-0.22%) |
Jun 18, 2014 | 4.882 | 4.932 | 4.878 | 4.932 | 911,443 | +0.05(+1.12%) |
Jun 17, 2014 | 4.865 | 4.886 | 4.853 | 4.878 | 680,297 | +0.00(+0.09%) |
Jun 16, 2014 | 4.840 | 4.874 | 4.819 | 4.874 | 852,798 | +0.03(+0.69%) |
Jun 13, 2014 | 4.819 | 4.840 | 4.806 | 4.840 | 1,193,064 | +0.04(+0.88%) |
Jun 12, 2014 | 4.853 | 4.869 | 4.792 | 4.798 | 1,301,621 | -0.05(-1.04%) |
Jun 11, 2014 | 4.853 | 4.886 | 4.848 | 4.848 | 1,012,590 | -0.03(-0.52%) |
Jun 10, 2014 | 4.844 | 4.874 | 4.824 | 4.874 | 1,247,670 | -0.03(-0.51%) |
Jun 06, 2014 | 4.878 | 4.899 | 4.865 | 4.899 | 1,358,519 | +0.02(+0.34%) |
Jun 05, 2014 | 4.878 | 4.907 | 4.865 | 4.882 | 986,156 | -0.00(-0.09%) |
Jun 04, 2014 | 4.874 | 4.890 | 4.874 | 4.886 | 978,778 | -0.00(-0.09%) |
Jun 03, 2014 | 4.878 | 4.899 | 4.869 | 4.890 | 920,299 | -0.00(-0.09%) |
Jun 02, 2014 | 4.869 | 4.899 | 4.863 | 4.895 | 958,941 | +0.02(+0.34%) |
May 30, 2014 | 4.840 | 4.878 | 4.832 | 4.878 | 1,154,913 | +0.04(+0.78%) |
May 29, 2014 | 4.823 | 4.844 | 4.823 | 4.840 | 726,085 | +0.02(+0.44%) |
May 28, 2014 | 4.853 | 4.857 | 4.811 | 4.819 | 882,821 | -0.03(-0.61%) |
May 27, 2014 | 4.802 | 4.848 | 4.794 | 4.848 | 1,112,250 | +0.05(+0.96%) |
May 23, 2014 | 4.773 | 4.802 | 4.802 | 4.802 | 791,644 | +0.03(+0.53%) |
May 22, 2014 | 4.760 | 4.785 | 4.760 | 4.777 | 674,713 | +0.03(+0.53%) |
May 21, 2014 | 4.794 | 4.798 | 4.752 | 4.752 | 2,084,676 | -0.04(-0.84%) |
May 20, 2014 | 4.800 | 4.813 | 4.788 | 4.792 | 1,252,500 | -0.02(-0.43%) |
May 19, 2014 | 4.763 | 4.813 | 4.763 | 4.813 | 896,218 | +0.05(+0.96%) |
May 16, 2014 | 4.759 | 4.784 | 4.746 | 4.767 | 1,142,951 | +0.01(+0.18%) |
May 15, 2014 | 4.771 | 4.775 | 4.725 | 4.759 | 839,495 | -0.02(-0.44%) |
May 14, 2014 | 4.759 | 4.779 | 4.754 | 4.779 | 1,023,870 | +0.01(+0.26%) |
May 13, 2014 | 4.742 | 4.767 | 4.742 | 4.767 | 1,034,387 | +0.02(+0.35%) |
May 12, 2014 | 4.725 | 4.754 | 4.725 | 4.750 | 1,154,405 | +0.03(+0.62%) |
May 09, 2014 | 4.713 | 4.725 | 4.713 | 4.721 | 1,069,210 | +0.00(+0.00%) |
May 08, 2014 | 4.721 | 4.742 | 4.721 | 4.721 | 852,992 | -0.00(-0.09%) |
May 07, 2014 | 4.734 | 4.738 | 4.713 | 4.725 | 1,073,216 | +0.00(+0.00%) |
May 06, 2014 | 4.734 | 4.734 | 4.717 | 4.725 | 975,532 | -0.01(-0.18%) |
May 05, 2014 | 4.725 | 4.742 | 4.717 | 4.734 | 1,119,867 | +0.00(+0.00%) |
May 02, 2014 | 4.721 | 4.746 | 4.713 | 4.734 | 726,349 | +0.01(+0.26%) |