Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.588 | 4.598 | 4.583 | 4.588 | 448,780 | +0.00(+0.11%) |
Jul 30, 2015 | 4.593 | 4.603 | 4.578 | 4.583 | 319,714 | -0.02(-0.43%) |
Jul 29, 2015 | 4.603 | 4.618 | 4.598 | 4.603 | 330,947 | -0.00(-0.11%) |
Jul 28, 2015 | 4.598 | 4.613 | 4.583 | 4.608 | 302,699 | -0.00(-0.11%) |
Jul 27, 2015 | 4.588 | 4.613 | 4.583 | 4.613 | 381,097 | +0.01(+0.33%) |
Jul 24, 2015 | 4.608 | 4.608 | 4.578 | 4.598 | 343,166 | -0.01(-0.22%) |
Jul 23, 2015 | 4.598 | 4.608 | 4.578 | 4.608 | 284,048 | +0.01(+0.33%) |
Jul 22, 2015 | 4.613 | 4.618 | 4.583 | 4.593 | 402,887 | -0.02(-0.43%) |
Jul 21, 2015 | 4.598 | 4.613 | 4.593 | 4.613 | 507,649 | +0.01(+0.33%) |
Jul 20, 2015 | 4.623 | 4.631 | 4.598 | 4.598 | 349,177 | -0.02(-0.43%) |
Jul 17, 2015 | 4.623 | 4.668 | 4.603 | 4.618 | 302,798 | -0.00(-0.11%) |
Jul 16, 2015 | 4.638 | 4.643 | 4.618 | 4.623 | 305,546 | -0.01(-0.22%) |
Jul 15, 2015 | 4.623 | 4.648 | 4.615 | 4.633 | 1,826,358 | +0.01(+0.22%) |
Jul 14, 2015 | 4.603 | 4.638 | 4.598 | 4.623 | 308,101 | +0.01(+0.22%) |
Jul 13, 2015 | 4.638 | 4.643 | 4.608 | 4.613 | 263,394 | -0.01(-0.25%) |
Jul 10, 2015 | 4.630 | 4.630 | 4.610 | 4.625 | 251,501 | +0.00(+0.11%) |
Jul 09, 2015 | 4.630 | 4.630 | 4.610 | 4.620 | 403,096 | +0.00(+0.00%) |
Jul 08, 2015 | 4.610 | 4.630 | 4.585 | 4.620 | 317,169 | -0.01(-0.21%) |
Jul 07, 2015 | 4.605 | 4.630 | 4.591 | 4.630 | 370,126 | +0.03(+0.65%) |
Jul 06, 2015 | 4.565 | 4.605 | 4.560 | 4.600 | 457,886 | +0.00(+0.11%) |
Jul 02, 2015 | 4.560 | 4.595 | 4.595 | 4.595 | 389,357 | +0.03(+0.65%) |
Jul 01, 2015 | 4.580 | 4.580 | 4.536 | 4.565 | 447,182 | +0.02(+0.55%) |
Jun 30, 2015 | 4.516 | 4.565 | 4.511 | 4.540 | 674,612 | +0.04(+0.88%) |
Jun 29, 2015 | 4.570 | 4.580 | 4.461 | 4.501 | 1,228,793 | -0.09(-2.05%) |
Jun 26, 2015 | 4.655 | 4.659 | 4.590 | 4.595 | 530,882 | -0.06(-1.38%) |
Jun 25, 2015 | 4.659 | 4.669 | 4.655 | 4.659 | 315,303 | +0.00(+0.00%) |
Jun 24, 2015 | 4.664 | 4.664 | 4.640 | 4.659 | 365,919 | -0.01(-0.21%) |
Jun 23, 2015 | 4.674 | 4.679 | 4.655 | 4.669 | 245,105 | +0.00(+0.00%) |
Jun 22, 2015 | 4.679 | 4.689 | 4.659 | 4.669 | 382,498 | -0.01(-0.21%) |
Jun 19, 2015 | 4.679 | 4.694 | 4.674 | 4.679 | 295,316 | -0.00(-0.11%) |
Jun 18, 2015 | 4.674 | 4.689 | 4.669 | 4.684 | 291,665 | +0.01(+0.21%) |
Jun 17, 2015 | 4.684 | 4.689 | 4.669 | 4.674 | 173,960 | -0.02(-0.42%) |
Jun 16, 2015 | 4.674 | 4.694 | 4.664 | 4.694 | 414,716 | +0.02(+0.53%) |
Jun 15, 2015 | 4.664 | 4.679 | 4.659 | 4.669 | 277,799 | +0.00(+0.00%) |
Jun 12, 2015 | 4.674 | 4.687 | 4.669 | 4.669 | 350,286 | -0.01(-0.21%) |
Jun 11, 2015 | 4.694 | 4.694 | 4.674 | 4.679 | 226,769 | +0.00(+0.07%) |
Jun 10, 2015 | 4.681 | 4.681 | 4.651 | 4.676 | 317,928 | -0.01(-0.31%) |
Jun 09, 2015 | 4.676 | 4.696 | 4.656 | 4.691 | 747,411 | +0.02(+0.42%) |
Jun 08, 2015 | 4.661 | 4.686 | 4.661 | 4.671 | 370,306 | +0.00(+0.11%) |
Jun 05, 2015 | 4.686 | 4.686 | 4.661 | 4.666 | 354,485 | -0.03(-0.73%) |
Jun 04, 2015 | 4.715 | 4.720 | 4.686 | 4.700 | 343,309 | -0.02(-0.42%) |
Jun 03, 2015 | 4.735 | 4.735 | 4.710 | 4.720 | 317,042 | -0.01(-0.31%) |
Jun 02, 2015 | 4.740 | 4.745 | 4.725 | 4.735 | 343,613 | -0.01(-0.21%) |
Jun 01, 2015 | 4.740 | 4.755 | 4.720 | 4.745 | 320,555 | +0.02(+0.42%) |
May 29, 2015 | 4.740 | 4.764 | 4.725 | 4.725 | 389,569 | -0.01(-0.21%) |
May 28, 2015 | 4.725 | 4.740 | 4.686 | 4.735 | 250,621 | +0.00(+0.00%) |
May 27, 2015 | 4.725 | 4.735 | 4.720 | 4.735 | 336,571 | +0.00(+0.00%) |
May 26, 2015 | 4.696 | 4.735 | 4.686 | 4.735 | 878,882 | +0.04(+0.84%) |
May 22, 2015 | 4.691 | 4.696 | 4.696 | 4.696 | 441,900 | +0.00(+0.10%) |
May 21, 2015 | 4.686 | 4.696 | 4.676 | 4.691 | 297,601 | +0.00(+0.11%) |
May 20, 2015 | 4.666 | 4.686 | 4.661 | 4.686 | 238,725 | +0.02(+0.42%) |
May 19, 2015 | 4.676 | 4.676 | 4.646 | 4.666 | 350,143 | -0.01(-0.21%) |
May 18, 2015 | 4.691 | 4.693 | 4.666 | 4.676 | 312,191 | -0.01(-0.31%) |
May 15, 2015 | 4.671 | 4.691 | 4.671 | 4.691 | 252,050 | +0.01(+0.21%) |
May 14, 2015 | 4.582 | 4.686 | 4.582 | 4.681 | 526,091 | +0.03(+0.64%) |
May 13, 2015 | 4.656 | 4.666 | 4.636 | 4.651 | 465,298 | -0.00(-0.05%) |
May 12, 2015 | 4.634 | 4.658 | 4.619 | 4.653 | 392,339 | +0.00(+0.11%) |
May 11, 2015 | 4.697 | 4.697 | 4.644 | 4.649 | 323,496 | -0.05(-1.04%) |
May 08, 2015 | 4.678 | 4.697 | 4.663 | 4.697 | 411,005 | +0.05(+1.16%) |
May 07, 2015 | 4.663 | 4.673 | 4.624 | 4.644 | 609,997 | -0.04(-0.84%) |
May 06, 2015 | 4.707 | 4.707 | 4.649 | 4.683 | 658,967 | -0.03(-0.73%) |
May 05, 2015 | 4.702 | 4.717 | 4.658 | 4.717 | 968,814 | +0.00(+0.10%) |
May 04, 2015 | 4.727 | 4.728 | 4.702 | 4.712 | 507,688 | -0.01(-0.31%) |
May 01, 2015 | 4.761 | 4.761 | 4.707 | 4.727 | 378,524 | -0.01(-0.21%) |
Apr 30, 2015 | 4.741 | 4.746 | 4.712 | 4.737 | 319,445 | +0.00(+0.00%) |
Apr 29, 2015 | 4.751 | 4.756 | 4.712 | 4.737 | 654,869 | -0.03(-0.72%) |
Apr 28, 2015 | 4.756 | 4.781 | 4.751 | 4.771 | 293,595 | +0.01(+0.21%) |
Apr 27, 2015 | 4.751 | 4.761 | 4.741 | 4.761 | 307,778 | +0.00(+0.00%) |
Apr 24, 2015 | 4.727 | 4.766 | 4.727 | 4.761 | 385,279 | +0.03(+0.62%) |
Apr 23, 2015 | 4.712 | 4.732 | 4.712 | 4.732 | 328,553 | +0.01(+0.31%) |
Apr 22, 2015 | 4.707 | 4.727 | 4.707 | 4.717 | 224,786 | +0.00(+0.10%) |
Apr 21, 2015 | 4.712 | 4.717 | 4.697 | 4.712 | 547,917 | +0.00(+0.00%) |
Apr 20, 2015 | 4.707 | 4.717 | 4.707 | 4.712 | 416,672 | +0.01(+0.21%) |
Apr 17, 2015 | 4.707 | 4.717 | 4.697 | 4.702 | 446,647 | -0.01(-0.21%) |
Apr 16, 2015 | 4.707 | 4.722 | 4.707 | 4.712 | 212,106 | +0.00(+0.00%) |
Apr 15, 2015 | 4.707 | 4.722 | 4.703 | 4.712 | 231,863 | +0.00(+0.10%) |
Apr 14, 2015 | 4.697 | 4.717 | 4.693 | 4.707 | 322,250 | +0.01(+0.21%) |
Apr 13, 2015 | 4.678 | 4.712 | 4.678 | 4.697 | 467,795 | +0.02(+0.37%) |
Apr 10, 2015 | 4.680 | 4.690 | 4.675 | 4.680 | 274,424 | -0.00(-0.10%) |
Apr 09, 2015 | 4.670 | 4.699 | 4.670 | 4.685 | 350,711 | +0.01(+0.21%) |
Apr 08, 2015 | 4.661 | 4.675 | 4.656 | 4.675 | 268,181 | +0.00(+0.10%) |
Apr 07, 2015 | 4.661 | 4.675 | 4.656 | 4.670 | 286,796 | +0.00(+0.10%) |
Apr 06, 2015 | 4.636 | 4.665 | 4.632 | 4.665 | 342,056 | +0.01(+0.31%) |
Apr 02, 2015 | 4.627 | 4.651 | 4.651 | 4.651 | 542,344 | +0.00(+0.00%) |
Apr 01, 2015 | 4.636 | 4.660 | 4.622 | 4.651 | 411,663 | +0.02(+0.52%) |
Mar 31, 2015 | 4.646 | 4.665 | 4.627 | 4.627 | 576,144 | -0.04(-0.83%) |
Mar 30, 2015 | 4.675 | 4.675 | 4.665 | 4.665 | 395,559 | -0.01(-0.21%) |
Mar 27, 2015 | 4.661 | 4.675 | 4.656 | 4.675 | 273,524 | +0.01(+0.31%) |
Mar 26, 2015 | 4.656 | 4.665 | 4.636 | 4.661 | 589,267 | +0.00(+0.10%) |
Mar 25, 2015 | 4.641 | 4.661 | 4.636 | 4.656 | 392,130 | +0.00(+0.00%) |
Mar 24, 2015 | 4.617 | 4.656 | 4.617 | 4.656 | 405,310 | +0.03(+0.63%) |
Mar 23, 2015 | 4.612 | 4.632 | 4.607 | 4.627 | 627,983 | +0.00(+0.00%) |
Mar 20, 2015 | 4.632 | 4.636 | 4.612 | 4.627 | 347,959 | -0.01(-0.31%) |
Mar 19, 2015 | 4.602 | 4.651 | 4.588 | 4.641 | 481,609 | +0.04(+0.84%) |
Mar 18, 2015 | 4.568 | 4.602 | 4.564 | 4.602 | 423,300 | +0.03(+0.64%) |
Mar 17, 2015 | 4.578 | 4.593 | 4.564 | 4.573 | 301,278 | -0.02(-0.53%) |
Mar 16, 2015 | 4.573 | 4.602 | 4.573 | 4.598 | 502,796 | +0.02(+0.53%) |
Mar 13, 2015 | 4.588 | 4.588 | 4.554 | 4.573 | 436,178 | -0.01(-0.32%) |
Mar 12, 2015 | 4.583 | 4.598 | 4.583 | 4.588 | 294,979 | +0.00(+0.11%) |
Mar 11, 2015 | 4.568 | 4.593 | 4.568 | 4.583 | 303,762 | +0.02(+0.38%) |
Mar 10, 2015 | 4.590 | 4.590 | 4.566 | 4.566 | 361,251 | -0.02(-0.53%) |
Mar 09, 2015 | 4.595 | 4.604 | 4.580 | 4.590 | 351,360 | -0.01(-0.21%) |
Mar 06, 2015 | 4.624 | 4.629 | 4.580 | 4.599 | 403,769 | -0.04(-0.93%) |
Mar 05, 2015 | 4.628 | 4.643 | 4.624 | 4.643 | 327,397 | +0.00(+0.10%) |
Mar 04, 2015 | 4.624 | 4.638 | 4.609 | 4.638 | 381,240 | -0.00(-0.10%) |
Mar 03, 2015 | 4.624 | 4.643 | 4.609 | 4.643 | 393,004 | +0.00(+0.10%) |
Mar 02, 2015 | 4.624 | 4.638 | 4.619 | 4.638 | 428,283 | +0.02(+0.42%) |
Feb 27, 2015 | 4.590 | 4.619 | 4.585 | 4.619 | 305,625 | +0.02(+0.52%) |
Feb 26, 2015 | 4.590 | 4.599 | 4.585 | 4.595 | 353,421 | -0.00(-0.10%) |
Feb 25, 2015 | 4.580 | 4.604 | 4.580 | 4.599 | 380,566 | +0.01(+0.32%) |
Feb 24, 2015 | 4.571 | 4.590 | 4.566 | 4.585 | 591,458 | +0.01(+0.21%) |
Feb 23, 2015 | 4.575 | 4.590 | 4.561 | 4.575 | 339,371 | +0.00(+0.00%) |
Feb 20, 2015 | 4.561 | 4.575 | 4.537 | 4.575 | 572,422 | +0.01(+0.32%) |
Feb 19, 2015 | 4.561 | 4.571 | 4.542 | 4.561 | 340,703 | +0.00(+0.11%) |
Feb 18, 2015 | 4.532 | 4.561 | 4.513 | 4.556 | 385,371 | +0.00(+0.11%) |
Feb 17, 2015 | 4.590 | 4.604 | 4.527 | 4.551 | 769,331 | -0.05(-1.05%) |
Feb 13, 2015 | 4.595 | 4.599 | 4.599 | 4.599 | 304,484 | +0.01(+0.32%) |
Feb 12, 2015 | 4.599 | 4.604 | 4.571 | 4.585 | 389,192 | -0.02(-0.42%) |
Feb 11, 2015 | 4.561 | 4.604 | 4.561 | 4.604 | 579,590 | +0.04(+0.88%) |
Feb 10, 2015 | 4.550 | 4.564 | 4.540 | 4.564 | 247,717 | +0.01(+0.21%) |
Feb 09, 2015 | 4.545 | 4.564 | 4.540 | 4.555 | 414,527 | +0.00(+0.11%) |
Feb 06, 2015 | 4.569 | 4.569 | 4.531 | 4.550 | 707,087 | +0.00(+0.00%) |
Feb 05, 2015 | 4.555 | 4.564 | 4.545 | 4.550 | 496,757 | -0.01(-0.21%) |
Feb 04, 2015 | 4.550 | 4.564 | 4.540 | 4.559 | 577,851 | -0.00(-0.10%) |
Feb 03, 2015 | 4.540 | 4.569 | 4.535 | 4.564 | 531,315 | +0.03(+0.63%) |
Feb 02, 2015 | 4.579 | 4.588 | 4.535 | 4.535 | 654,335 | -0.02(-0.53%) |
Jan 30, 2015 | 4.569 | 4.569 | 4.559 | 4.559 | 736,891 | -0.03(-0.63%) |
Jan 29, 2015 | 4.569 | 4.607 | 4.555 | 4.588 | 570,599 | +0.02(+0.42%) |
Jan 28, 2015 | 4.574 | 4.588 | 4.555 | 4.569 | 424,324 | -0.00(-0.10%) |
Jan 27, 2015 | 4.545 | 4.574 | 4.540 | 4.574 | 430,038 | +0.01(+0.31%) |
Jan 26, 2015 | 4.559 | 4.564 | 4.550 | 4.559 | 521,074 | -0.02(-0.42%) |
Jan 23, 2015 | 4.564 | 4.579 | 4.550 | 4.579 | 557,817 | +0.00(+0.00%) |
Jan 22, 2015 | 4.564 | 4.579 | 4.540 | 4.579 | 462,695 | +0.02(+0.42%) |
Jan 21, 2015 | 4.559 | 4.579 | 4.540 | 4.559 | 354,235 | -0.02(-0.42%) |
Jan 20, 2015 | 4.564 | 4.579 | 4.536 | 4.579 | 360,986 | +0.02(+0.42%) |
Jan 16, 2015 | 4.511 | 4.559 | 4.511 | 4.559 | 338,786 | +0.04(+0.85%) |
Jan 15, 2015 | 4.516 | 4.531 | 4.502 | 4.521 | 393,024 | +0.00(+0.11%) |
Jan 14, 2015 | 4.502 | 4.525 | 4.497 | 4.516 | 365,043 | -0.03(-0.74%) |
Jan 13, 2015 | 4.559 | 4.569 | 4.526 | 4.550 | 334,884 | -0.01(-0.18%) |
Jan 12, 2015 | 4.548 | 4.563 | 4.543 | 4.558 | 465,459 | +0.00(+0.00%) |
Jan 09, 2015 | 4.524 | 4.558 | 4.502 | 4.558 | 459,601 | +0.03(+0.74%) |
Jan 08, 2015 | 4.501 | 4.529 | 4.501 | 4.524 | 280,572 | +0.03(+0.63%) |
Jan 07, 2015 | 4.539 | 4.539 | 4.482 | 4.496 | 460,741 | -0.03(-0.74%) |
Jan 06, 2015 | 4.467 | 4.529 | 4.458 | 4.529 | 707,380 | +0.06(+1.28%) |
Jan 05, 2015 | 4.477 | 4.486 | 4.439 | 4.472 | 477,835 | -0.01(-0.32%) |
Jan 02, 2015 | 4.529 | 4.529 | 4.477 | 4.486 | 389,865 | -0.06(-1.36%) |
Dec 31, 2014 | 4.458 | 4.548 | 4.548 | 4.548 | 1,666,808 | +0.10(+2.14%) |
Dec 30, 2014 | 4.434 | 4.472 | 4.425 | 4.453 | 1,161,666 | +0.00(+0.00%) |
Dec 29, 2014 | 4.420 | 4.453 | 4.410 | 4.453 | 714,886 | +0.01(+0.21%) |
Dec 26, 2014 | 4.410 | 4.444 | 4.396 | 4.444 | 339,915 | +0.03(+0.65%) |
Dec 24, 2014 | 4.410 | 4.415 | 4.415 | 4.415 | 192,534 | +0.00(+0.11%) |
Dec 23, 2014 | 4.415 | 4.434 | 4.391 | 4.410 | 494,848 | -0.02(-0.43%) |
Dec 22, 2014 | 4.410 | 4.434 | 4.410 | 4.429 | 370,580 | +0.01(+0.22%) |
Dec 19, 2014 | 4.406 | 4.425 | 4.401 | 4.420 | 477,852 | +0.00(+0.00%) |
Dec 18, 2014 | 4.420 | 4.425 | 4.391 | 4.420 | 455,591 | +0.03(+0.76%) |
Dec 17, 2014 | 4.353 | 4.406 | 4.339 | 4.386 | 504,654 | +0.04(+0.88%) |
Dec 16, 2014 | 4.358 | 4.377 | 4.339 | 4.348 | 753,994 | -0.04(-0.98%) |
Dec 15, 2014 | 4.439 | 4.448 | 4.382 | 4.391 | 492,635 | -0.05(-1.07%) |
Dec 12, 2014 | 4.458 | 4.472 | 4.415 | 4.439 | 585,333 | -0.04(-0.96%) |
Dec 11, 2014 | 4.444 | 4.491 | 4.425 | 4.482 | 671,658 | +0.04(+0.89%) |
Dec 10, 2014 | 4.442 | 4.456 | 4.433 | 4.442 | 622,540 | -0.02(-0.42%) |
Dec 09, 2014 | 4.418 | 4.461 | 4.400 | 4.461 | 853,454 | +0.02(+0.53%) |
Dec 08, 2014 | 4.414 | 4.447 | 4.385 | 4.437 | 1,523,515 | +0.01(+0.32%) |
Dec 05, 2014 | 4.456 | 4.456 | 4.409 | 4.423 | 956,818 | -0.02(-0.53%) |
Dec 04, 2014 | 4.475 | 4.485 | 4.447 | 4.447 | 298,121 | -0.04(-0.84%) |
Dec 03, 2014 | 4.466 | 4.489 | 4.461 | 4.485 | 468,795 | +0.01(+0.32%) |
Dec 02, 2014 | 4.456 | 4.470 | 4.451 | 4.470 | 494,980 | +0.01(+0.21%) |
Dec 01, 2014 | 4.470 | 4.470 | 4.442 | 4.461 | 459,905 | -0.00(-0.11%) |
Nov 28, 2014 | 4.442 | 4.466 | 4.437 | 4.466 | 192,318 | +0.02(+0.43%) |
Nov 26, 2014 | 4.442 | 4.447 | 4.447 | 4.447 | 428,097 | +0.00(+0.00%) |
Nov 25, 2014 | 4.433 | 4.456 | 4.428 | 4.447 | 366,570 | +0.02(+0.53%) |
Nov 24, 2014 | 4.428 | 4.447 | 4.418 | 4.423 | 387,994 | -0.01(-0.21%) |
Nov 21, 2014 | 4.437 | 4.451 | 4.423 | 4.433 | 444,675 | +0.00(+0.11%) |
Nov 20, 2014 | 4.414 | 4.428 | 4.409 | 4.428 | 468,581 | +0.00(+0.11%) |
Nov 19, 2014 | 4.423 | 4.437 | 4.409 | 4.423 | 709,372 | -0.00(-0.11%) |
Nov 18, 2014 | 4.395 | 4.442 | 4.395 | 4.428 | 1,170,325 | +0.03(+0.75%) |
Nov 17, 2014 | 4.409 | 4.414 | 4.395 | 4.395 | 556,184 | -0.02(-0.44%) |
Nov 14, 2014 | 4.404 | 4.433 | 4.404 | 4.414 | 491,836 | +0.00(+0.01%) |
Nov 13, 2014 | 4.433 | 4.447 | 4.414 | 4.414 | 452,287 | -0.02(-0.43%) |
Nov 12, 2014 | 4.442 | 4.451 | 4.433 | 4.433 | 418,803 | -0.02(-0.50%) |
Nov 11, 2014 | 4.445 | 4.464 | 4.441 | 4.455 | 317,679 | +0.00(+0.00%) |
Nov 10, 2014 | 4.455 | 4.464 | 4.445 | 4.455 | 414,216 | +0.00(+0.00%) |
Nov 07, 2014 | 4.422 | 4.455 | 4.422 | 4.455 | 459,817 | +0.03(+0.64%) |
Nov 06, 2014 | 4.417 | 4.445 | 4.417 | 4.426 | 708,362 | +0.00(+0.11%) |
Nov 05, 2014 | 4.422 | 4.436 | 4.408 | 4.422 | 530,967 | +0.00(+0.00%) |
Nov 04, 2014 | 4.398 | 4.426 | 4.389 | 4.422 | 602,756 | +0.01(+0.32%) |
Nov 03, 2014 | 4.403 | 4.422 | 4.389 | 4.408 | 734,525 | +0.01(+0.21%) |
Oct 31, 2014 | 4.389 | 4.408 | 4.380 | 4.398 | 485,888 | +0.00(+0.11%) |
Oct 30, 2014 | 4.384 | 4.403 | 4.356 | 4.394 | 585,587 | +0.00(+0.11%) |
Oct 29, 2014 | 4.389 | 4.417 | 4.375 | 4.389 | 638,965 | +0.00(+0.00%) |
Oct 28, 2014 | 4.384 | 4.403 | 4.380 | 4.389 | 416,573 | +0.00(+0.11%) |
Oct 27, 2014 | 4.370 | 4.426 | 4.380 | 4.384 | 771,572 | +0.00(+0.11%) |
Oct 24, 2014 | 4.328 | 4.394 | 4.309 | 4.380 | 1,200,501 | +0.05(+1.08%) |
Oct 23, 2014 | 4.375 | 4.380 | 4.328 | 4.333 | 361,831 | -0.02(-0.43%) |
Oct 22, 2014 | 4.347 | 4.365 | 4.337 | 4.351 | 388,456 | +0.02(+0.43%) |
Oct 21, 2014 | 4.304 | 4.370 | 4.304 | 4.333 | 614,566 | +0.03(+0.76%) |
Oct 20, 2014 | 4.304 | 4.304 | 4.290 | 4.300 | 505,132 | -0.01(-0.22%) |
Oct 17, 2014 | 4.333 | 4.342 | 4.304 | 4.309 | 363,703 | +0.01(+0.33%) |
Oct 16, 2014 | 4.248 | 4.300 | 4.239 | 4.295 | 534,201 | +0.02(+0.44%) |
Oct 15, 2014 | 4.267 | 4.281 | 4.206 | 4.276 | 933,935 | +0.01(+0.22%) |
Oct 14, 2014 | 4.253 | 4.300 | 4.253 | 4.267 | 1,197,791 | +0.02(+0.44%) |
Oct 13, 2014 | 4.295 | 4.295 | 4.248 | 4.248 | 733,875 | -0.04(-0.93%) |
Oct 10, 2014 | 4.290 | 4.309 | 4.272 | 4.288 | 998,632 | -0.01(-0.35%) |
Oct 09, 2014 | 4.345 | 4.349 | 4.294 | 4.303 | 447,902 | -0.04(-0.86%) |
Oct 08, 2014 | 4.303 | 4.340 | 4.298 | 4.340 | 584,124 | +0.02(+0.43%) |
Oct 07, 2014 | 4.284 | 4.326 | 4.284 | 4.322 | 695,447 | +0.03(+0.76%) |
Oct 06, 2014 | 4.289 | 4.312 | 4.284 | 4.289 | 665,500 | +0.00(+0.11%) |
Oct 03, 2014 | 4.289 | 4.298 | 4.280 | 4.284 | 443,957 | -0.01(-0.22%) |
Oct 02, 2014 | 4.284 | 4.298 | 4.266 | 4.294 | 484,630 | +0.00(+0.11%) |
Oct 01, 2014 | 4.294 | 4.303 | 4.284 | 4.289 | 649,759 | +0.00(+0.00%) |
Sep 30, 2014 | 4.266 | 4.298 | 4.261 | 4.289 | 714,360 | +0.01(+0.22%) |
Sep 29, 2014 | 4.270 | 4.280 | 4.242 | 4.280 | 354,604 | +0.00(+0.11%) |
Sep 26, 2014 | 4.284 | 4.289 | 4.266 | 4.275 | 571,814 | -0.01(-0.22%) |
Sep 25, 2014 | 4.294 | 4.317 | 4.270 | 4.284 | 493,296 | -0.01(-0.22%) |
Sep 24, 2014 | 4.298 | 4.308 | 4.289 | 4.294 | 454,019 | -0.00(-0.11%) |
Sep 23, 2014 | 4.303 | 4.312 | 4.284 | 4.298 | 631,616 | +0.00(+0.00%) |
Sep 22, 2014 | 4.326 | 4.345 | 4.298 | 4.298 | 501,380 | -0.03(-0.65%) |
Sep 19, 2014 | 4.326 | 4.340 | 4.326 | 4.326 | 448,695 | +0.00(+0.00%) |
Sep 18, 2014 | 4.317 | 4.326 | 4.308 | 4.326 | 408,267 | +0.02(+0.43%) |
Sep 17, 2014 | 4.298 | 4.317 | 4.294 | 4.308 | 441,876 | +0.02(+0.43%) |
Sep 16, 2014 | 4.289 | 4.298 | 4.280 | 4.289 | 474,565 | +0.00(+0.00%) |
Sep 15, 2014 | 4.308 | 4.317 | 4.289 | 4.289 | 465,813 | -0.02(-0.43%) |
Sep 12, 2014 | 4.336 | 4.326 | 4.298 | 4.308 | 417,195 | -0.02(-0.43%) |
Sep 11, 2014 | 4.349 | 4.349 | 4.326 | 4.326 | 657,366 | -0.03(-0.61%) |
Sep 10, 2014 | 4.343 | 4.353 | 4.339 | 4.353 | 510,654 | +0.00(+0.00%) |
Sep 09, 2014 | 4.362 | 4.367 | 4.348 | 4.353 | 436,175 | -0.02(-0.53%) |
Sep 08, 2014 | 4.357 | 4.376 | 4.348 | 4.376 | 622,867 | +0.01(+0.21%) |
Sep 05, 2014 | 4.362 | 4.371 | 4.357 | 4.367 | 650,241 | -0.00(-0.11%) |
Sep 04, 2014 | 4.385 | 4.385 | 4.362 | 4.371 | 659,693 | -0.03(-0.63%) |
Sep 03, 2014 | 4.371 | 4.404 | 4.362 | 4.399 | 797,928 | +0.02(+0.53%) |
Sep 02, 2014 | 4.408 | 4.408 | 4.362 | 4.376 | 726,322 | -0.01(-0.32%) |
Aug 29, 2014 | 4.371 | 4.390 | 4.390 | 4.390 | 465,829 | +0.00(+0.11%) |
Aug 28, 2014 | 4.371 | 4.390 | 4.390 | 4.385 | 515,820 | -0.00(-0.11%) |
Aug 27, 2014 | 4.385 | 4.393 | 4.385 | 4.390 | 454,448 | -0.00(-0.11%) |
Aug 26, 2014 | 4.376 | 4.394 | 4.390 | 4.394 | 312,263 | +0.00(+0.11%) |
Aug 25, 2014 | 4.371 | 4.390 | 4.371 | 4.390 | 400,973 | +0.02(+0.42%) |
Aug 22, 2014 | 4.371 | 4.371 | 4.371 | 4.371 | 352,887 | -0.01(-0.32%) |
Aug 21, 2014 | 4.367 | 4.385 | 4.367 | 4.385 | 315,347 | +0.02(+0.42%) |
Aug 20, 2014 | 4.371 | 4.367 | 4.348 | 4.367 | 518,539 | +0.00(+0.00%) |
Aug 19, 2014 | 4.348 | 4.367 | 4.343 | 4.367 | 398,511 | +0.03(+0.69%) |
Aug 18, 2014 | 4.343 | 4.353 | 4.339 | 4.336 | 443,259 | -0.01(-0.16%) |
Aug 15, 2014 | 4.348 | 4.357 | 4.348 | 4.343 | 485,913 | -0.01(-0.21%) |
Aug 14, 2014 | 4.325 | 4.358 | 4.325 | 4.353 | 512,885 | +0.02(+0.53%) |
Aug 13, 2014 | 4.316 | 4.334 | 4.311 | 4.329 | 311,561 | +0.01(+0.25%) |
Aug 12, 2014 | 4.319 | 4.319 | 4.305 | 4.319 | 251,202 | +0.00(+0.11%) |
Aug 11, 2014 | 4.286 | 4.319 | 4.286 | 4.314 | 337,858 | +0.03(+0.64%) |
Aug 08, 2014 | 4.259 | 4.277 | 4.254 | 4.286 | 361,638 | +0.04(+0.98%) |
Aug 07, 2014 | 4.250 | 4.286 | 4.240 | 4.245 | 621,400 | -0.00(-0.11%) |
Aug 06, 2014 | 4.218 | 4.273 | 4.190 | 4.250 | 562,249 | +0.01(+0.33%) |
Aug 05, 2014 | 4.296 | 4.300 | 4.236 | 4.236 | 851,673 | -0.07(-1.60%) |
Aug 04, 2014 | 4.296 | 4.305 | 4.273 | 4.305 | 552,550 | +0.01(+0.21%) |