Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.310 | 5.338 | 5.293 | 5.338 | 75,435 | +0.04(+0.72%) |
Jul 30, 2015 | 5.265 | 5.317 | 5.244 | 5.300 | 54,211 | +0.01(+0.20%) |
Jul 29, 2015 | 5.310 | 5.313 | 5.258 | 5.289 | 15,780 | -0.01(-0.26%) |
Jul 28, 2015 | 5.251 | 5.317 | 5.251 | 5.303 | 10,878 | +0.06(+1.17%) |
Jul 27, 2015 | 5.306 | 5.306 | 5.057 | 5.242 | 41,286 | -0.09(-1.73%) |
Jul 24, 2015 | 5.358 | 5.372 | 5.306 | 5.334 | 59,831 | -0.01(-0.19%) |
Jul 23, 2015 | 5.327 | 5.376 | 5.327 | 5.345 | 29,379 | -0.03(-0.58%) |
Jul 22, 2015 | 5.351 | 5.393 | 5.338 | 5.376 | 60,591 | +0.00(+0.01%) |
Jul 21, 2015 | 5.396 | 5.396 | 5.372 | 5.375 | 19,874 | +0.00(+0.05%) |
Jul 20, 2015 | 5.389 | 5.393 | 5.365 | 5.372 | 17,021 | +0.02(+0.32%) |
Jul 17, 2015 | 5.345 | 5.355 | 5.320 | 5.355 | 15,934 | +0.00(+0.05%) |
Jul 16, 2015 | 5.365 | 5.387 | 5.345 | 5.352 | 16,307 | +0.07(+1.26%) |
Jul 15, 2015 | 5.317 | 5.362 | 5.257 | 5.286 | 36,198 | -0.06(-1.04%) |
Jul 14, 2015 | 5.320 | 5.345 | 5.282 | 5.341 | 23,068 | +0.01(+0.23%) |
Jul 13, 2015 | 5.334 | 5.334 | 5.248 | 5.329 | 50,207 | +0.00(+0.03%) |
Jul 10, 2015 | 5.306 | 5.341 | 5.261 | 5.327 | 171,908 | +0.18(+3.56%) |
Jul 09, 2015 | 5.175 | 5.185 | 5.144 | 5.144 | 53,098 | +0.10(+2.06%) |
Jul 08, 2015 | 5.127 | 5.127 | 5.033 | 5.040 | 50,031 | -0.13(-2.61%) |
Jul 07, 2015 | 5.158 | 5.182 | 5.095 | 5.175 | 42,691 | +0.00(+0.00%) |
Jul 06, 2015 | 5.165 | 5.206 | 5.151 | 5.175 | 60,039 | -0.08(-1.58%) |
Jul 02, 2015 | 5.324 | 5.258 | 5.258 | 5.258 | 206,982 | -0.04(-0.78%) |
Jul 01, 2015 | 5.241 | 5.317 | 5.197 | 5.300 | 125,860 | +0.08(+1.59%) |
Jun 30, 2015 | 5.282 | 5.282 | 5.204 | 5.217 | 35,056 | -0.02(-0.40%) |
Jun 29, 2015 | 5.213 | 5.258 | 5.182 | 5.237 | 53,746 | -0.09(-1.75%) |
Jun 26, 2015 | 5.341 | 5.403 | 5.320 | 5.331 | 66,676 | +0.02(+0.46%) |
Jun 25, 2015 | 5.306 | 5.338 | 5.296 | 5.306 | 52,690 | +0.01(+0.20%) |
Jun 24, 2015 | 5.310 | 5.334 | 5.296 | 5.296 | 64,540 | -0.03(-0.52%) |
Jun 23, 2015 | 5.331 | 5.348 | 5.304 | 5.324 | 52,332 | -0.02(-0.45%) |
Jun 22, 2015 | 5.306 | 5.369 | 5.306 | 5.348 | 79,118 | +0.16(+3.14%) |
Jun 19, 2015 | 5.175 | 5.185 | 5.147 | 5.185 | 74,406 | -0.02(-0.46%) |
Jun 18, 2015 | 5.165 | 5.244 | 5.165 | 5.210 | 155,274 | +0.04(+0.87%) |
Jun 17, 2015 | 5.178 | 5.213 | 5.148 | 5.165 | 59,166 | -0.03(-0.53%) |
Jun 16, 2015 | 5.185 | 5.223 | 5.151 | 5.192 | 155,924 | -0.03(-0.60%) |
Jun 15, 2015 | 5.210 | 5.241 | 5.178 | 5.223 | 67,801 | -0.06(-1.05%) |
Jun 12, 2015 | 5.265 | 5.286 | 5.223 | 5.279 | 30,495 | -0.05(-0.91%) |
Jun 11, 2015 | 5.327 | 5.345 | 5.310 | 5.327 | 55,127 | +0.02(+0.46%) |
Jun 10, 2015 | 5.261 | 5.338 | 5.261 | 5.303 | 88,930 | +0.12(+2.40%) |
Jun 09, 2015 | 5.237 | 5.279 | 5.102 | 5.178 | 261,159 | -0.07(-1.32%) |
Jun 08, 2015 | 5.410 | 5.410 | 5.199 | 5.248 | 165,233 | -0.15(-2.82%) |
Jun 05, 2015 | 5.393 | 5.428 | 5.369 | 5.400 | 25,962 | -0.05(-0.95%) |
Jun 04, 2015 | 5.448 | 5.493 | 5.412 | 5.452 | 62,597 | -0.02(-0.32%) |
Jun 03, 2015 | 5.466 | 5.497 | 5.431 | 5.469 | 31,937 | +0.07(+1.28%) |
Jun 02, 2015 | 5.365 | 5.434 | 5.365 | 5.400 | 43,631 | +0.03(+0.52%) |
Jun 01, 2015 | 5.362 | 5.389 | 5.327 | 5.372 | 50,239 | -0.01(-0.19%) |
May 29, 2015 | 5.396 | 5.396 | 5.329 | 5.383 | 58,940 | -0.04(-0.77%) |
May 28, 2015 | 5.440 | 5.440 | 5.400 | 5.424 | 20,169 | -0.02(-0.44%) |
May 27, 2015 | 5.414 | 5.486 | 5.365 | 5.448 | 64,557 | +0.02(+0.32%) |
May 26, 2015 | 5.473 | 5.500 | 5.389 | 5.431 | 42,575 | -0.12(-2.12%) |
May 22, 2015 | 5.504 | 5.549 | 5.549 | 5.549 | 61,574 | +0.01(+0.25%) |
May 21, 2015 | 5.524 | 5.547 | 5.483 | 5.535 | 40,694 | +0.04(+0.69%) |
May 20, 2015 | 5.476 | 5.500 | 5.455 | 5.497 | 36,326 | +0.00(+0.00%) |
May 19, 2015 | 5.507 | 5.507 | 5.473 | 5.497 | 71,906 | -0.01(-0.19%) |
May 18, 2015 | 5.490 | 5.517 | 5.486 | 5.507 | 29,983 | +0.01(+0.13%) |
May 15, 2015 | 5.476 | 5.500 | 5.452 | 5.500 | 95,512 | -0.01(-0.13%) |
May 14, 2015 | 5.493 | 5.538 | 5.448 | 5.507 | 62,482 | +0.13(+2.38%) |
May 13, 2015 | 5.408 | 5.418 | 5.374 | 5.379 | 71,368 | -0.02(-0.29%) |
May 12, 2015 | 5.375 | 5.398 | 5.375 | 5.395 | 101,996 | -0.02(-0.44%) |
May 11, 2015 | 5.371 | 5.418 | 5.364 | 5.418 | 109,206 | +0.02(+0.31%) |
May 08, 2015 | 5.368 | 5.405 | 5.368 | 5.402 | 18,191 | +0.08(+1.48%) |
May 07, 2015 | 5.307 | 5.327 | 5.307 | 5.323 | 47,721 | -0.00(-0.08%) |
May 06, 2015 | 5.307 | 5.327 | 5.250 | 5.327 | 83,906 | +0.00(+0.06%) |
May 05, 2015 | 5.337 | 5.354 | 5.310 | 5.324 | 101,579 | -0.03(-0.57%) |
May 04, 2015 | 5.391 | 5.401 | 5.334 | 5.354 | 31,332 | +0.00(+0.00%) |
May 01, 2015 | 5.391 | 5.486 | 5.337 | 5.354 | 75,001 | +0.01(+0.19%) |
Apr 30, 2015 | 5.388 | 5.388 | 5.324 | 5.344 | 44,967 | -0.04(-0.75%) |
Apr 29, 2015 | 5.395 | 5.408 | 5.354 | 5.385 | 37,737 | -0.06(-1.06%) |
Apr 28, 2015 | 5.459 | 5.459 | 5.420 | 5.442 | 99,325 | -0.05(-0.92%) |
Apr 27, 2015 | 5.439 | 5.500 | 5.439 | 5.493 | 96,556 | +0.10(+1.88%) |
Apr 24, 2015 | 5.359 | 5.398 | 5.359 | 5.391 | 46,071 | +0.02(+0.31%) |
Apr 23, 2015 | 5.354 | 5.391 | 5.263 | 5.375 | 107,528 | -0.02(-0.44%) |
Apr 22, 2015 | 5.408 | 5.408 | 5.361 | 5.398 | 30,054 | -0.02(-0.31%) |
Apr 21, 2015 | 5.381 | 5.436 | 5.375 | 5.415 | 37,710 | +0.09(+1.78%) |
Apr 20, 2015 | 5.324 | 5.337 | 5.293 | 5.320 | 60,076 | +0.02(+0.35%) |
Apr 17, 2015 | 5.314 | 5.341 | 5.290 | 5.302 | 93,281 | -0.06(-1.17%) |
Apr 16, 2015 | 5.364 | 5.384 | 5.364 | 5.364 | 67,880 | -0.04(-0.81%) |
Apr 15, 2015 | 5.408 | 5.415 | 5.381 | 5.408 | 146,890 | +0.03(+0.57%) |
Apr 14, 2015 | 5.375 | 5.381 | 5.353 | 5.378 | 49,680 | +0.01(+0.13%) |
Apr 13, 2015 | 5.388 | 5.388 | 5.357 | 5.371 | 39,583 | -0.02(-0.38%) |
Apr 10, 2015 | 5.402 | 5.402 | 5.366 | 5.392 | 72,764 | +0.03(+0.54%) |
Apr 09, 2015 | 5.371 | 5.376 | 5.358 | 5.363 | 22,747 | -0.01(-0.15%) |
Apr 08, 2015 | 5.415 | 5.415 | 5.363 | 5.371 | 71,359 | -0.04(-0.81%) |
Apr 07, 2015 | 5.408 | 5.435 | 5.398 | 5.415 | 214,800 | +0.02(+0.44%) |
Apr 06, 2015 | 5.300 | 5.408 | 5.300 | 5.391 | 85,308 | +0.14(+2.57%) |
Apr 02, 2015 | 5.300 | 5.256 | 5.256 | 5.256 | 52,955 | -0.02(-0.32%) |
Apr 01, 2015 | 5.266 | 5.304 | 5.249 | 5.273 | 136,737 | +0.03(+0.65%) |
Mar 31, 2015 | 5.239 | 5.241 | 5.212 | 5.239 | 134,234 | -0.03(-0.58%) |
Mar 30, 2015 | 5.243 | 5.277 | 5.243 | 5.270 | 61,215 | +0.04(+0.78%) |
Mar 27, 2015 | 5.199 | 5.236 | 5.199 | 5.229 | 124,776 | -0.02(-0.45%) |
Mar 26, 2015 | 5.263 | 5.273 | 5.219 | 5.253 | 39,154 | -0.06(-1.08%) |
Mar 25, 2015 | 5.324 | 5.331 | 5.290 | 5.310 | 60,055 | +0.01(+0.12%) |
Mar 24, 2015 | 5.304 | 5.327 | 5.290 | 5.304 | 123,711 | +0.01(+0.26%) |
Mar 23, 2015 | 5.293 | 5.307 | 5.273 | 5.290 | 158,499 | +0.03(+0.51%) |
Mar 20, 2015 | 5.256 | 5.313 | 5.256 | 5.263 | 88,994 | +0.11(+2.10%) |
Mar 19, 2015 | 5.172 | 5.172 | 5.138 | 5.155 | 40,648 | -0.08(-1.55%) |
Mar 18, 2015 | 5.138 | 5.246 | 5.131 | 5.236 | 97,724 | +0.02(+0.45%) |
Mar 17, 2015 | 5.219 | 5.243 | 5.175 | 5.212 | 178,074 | -0.03(-0.64%) |
Mar 16, 2015 | 5.192 | 5.246 | 5.192 | 5.246 | 240,372 | +0.11(+2.14%) |
Mar 13, 2015 | 5.141 | 5.141 | 5.108 | 5.136 | 139,482 | -0.01(-0.10%) |
Mar 12, 2015 | 5.136 | 5.162 | 5.130 | 5.141 | 60,484 | +0.03(+0.58%) |
Mar 11, 2015 | 5.111 | 5.121 | 5.094 | 5.112 | 174,746 | +0.04(+0.83%) |
Mar 10, 2015 | 5.070 | 5.094 | 5.050 | 5.069 | 112,401 | -0.07(-1.34%) |
Mar 09, 2015 | 5.128 | 5.145 | 5.094 | 5.138 | 187,784 | +0.01(+0.20%) |
Mar 06, 2015 | 5.151 | 5.151 | 5.123 | 5.128 | 88,453 | -0.04(-0.85%) |
Mar 05, 2015 | 5.169 | 5.175 | 5.160 | 5.172 | 42,160 | +0.02(+0.33%) |
Mar 04, 2015 | 5.162 | 5.192 | 5.123 | 5.155 | 110,226 | -0.04(-0.72%) |
Mar 03, 2015 | 5.216 | 5.216 | 5.184 | 5.192 | 132,311 | -0.02(-0.39%) |
Mar 02, 2015 | 5.189 | 5.212 | 5.189 | 5.212 | 183,719 | +0.03(+0.52%) |
Feb 27, 2015 | 5.162 | 5.199 | 5.162 | 5.185 | 153,064 | +0.03(+0.52%) |
Feb 26, 2015 | 5.135 | 5.158 | 5.135 | 5.158 | 72,418 | +0.01(+0.13%) |
Feb 25, 2015 | 5.145 | 5.158 | 5.138 | 5.151 | 80,841 | -0.01(-0.20%) |
Feb 24, 2015 | 5.121 | 5.178 | 5.121 | 5.162 | 219,205 | +0.04(+0.79%) |
Feb 23, 2015 | 5.074 | 5.121 | 5.074 | 5.121 | 193,961 | +0.05(+1.07%) |
Feb 20, 2015 | 5.030 | 5.104 | 5.013 | 5.067 | 97,594 | +0.04(+0.74%) |
Feb 19, 2015 | 4.999 | 5.052 | 4.972 | 5.030 | 78,219 | +0.01(+0.27%) |
Feb 18, 2015 | 4.986 | 5.064 | 4.959 | 5.016 | 71,394 | +0.03(+0.68%) |
Feb 17, 2015 | 4.969 | 5.118 | 4.905 | 4.982 | 158,942 | +0.01(+0.27%) |
Feb 13, 2015 | 4.922 | 4.969 | 4.969 | 4.969 | 143,482 | +0.07(+1.38%) |
Feb 12, 2015 | 4.871 | 4.938 | 4.871 | 4.901 | 135,098 | +0.09(+1.83%) |
Feb 11, 2015 | 4.800 | 4.851 | 4.797 | 4.813 | 57,653 | -0.01(-0.21%) |
Feb 10, 2015 | 4.834 | 4.844 | 4.800 | 4.824 | 101,437 | +0.01(+0.21%) |
Feb 09, 2015 | 4.830 | 4.861 | 4.807 | 4.813 | 62,655 | -0.07(-1.38%) |
Feb 06, 2015 | 4.857 | 4.898 | 4.830 | 4.881 | 95,878 | -0.04(-0.82%) |
Feb 05, 2015 | 4.827 | 4.928 | 4.827 | 4.922 | 193,212 | +0.14(+2.82%) |
Feb 04, 2015 | 4.840 | 4.840 | 4.786 | 4.786 | 140,585 | -0.06(-1.26%) |
Feb 03, 2015 | 4.837 | 4.874 | 4.803 | 4.847 | 102,892 | +0.04(+0.91%) |
Feb 02, 2015 | 4.817 | 4.824 | 4.773 | 4.803 | 58,697 | +0.05(+1.14%) |
Jan 30, 2015 | 4.844 | 4.844 | 4.742 | 4.749 | 212,220 | -0.18(-3.57%) |
Jan 29, 2015 | 4.851 | 4.945 | 4.844 | 4.925 | 187,553 | +0.11(+2.39%) |
Jan 28, 2015 | 4.884 | 4.891 | 4.746 | 4.810 | 153,336 | -0.03(-0.63%) |
Jan 27, 2015 | 4.807 | 4.878 | 4.803 | 4.840 | 142,372 | +0.03(+0.63%) |
Jan 26, 2015 | 4.756 | 4.851 | 4.756 | 4.810 | 138,559 | +0.03(+0.71%) |
Jan 23, 2015 | 4.817 | 4.834 | 4.705 | 4.776 | 88,713 | -0.04(-0.84%) |
Jan 22, 2015 | 4.780 | 4.840 | 4.739 | 4.817 | 178,619 | +0.02(+0.49%) |
Jan 21, 2015 | 4.702 | 4.803 | 4.702 | 4.793 | 131,509 | +0.08(+1.72%) |
Jan 20, 2015 | 4.793 | 4.793 | 4.651 | 4.712 | 84,722 | -0.06(-1.27%) |
Jan 16, 2015 | 4.695 | 4.776 | 4.675 | 4.773 | 25,122 | +0.06(+1.22%) |
Jan 15, 2015 | 4.756 | 4.756 | 4.702 | 4.715 | 46,772 | +0.01(+0.22%) |
Jan 14, 2015 | 4.705 | 4.766 | 4.668 | 4.705 | 51,819 | -0.01(-0.29%) |
Jan 13, 2015 | 4.719 | 4.766 | 4.715 | 4.719 | 56,381 | +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 | 202,626 | +0.02(+0.51%) |
Jan 08, 2015 | 4.648 | 4.665 | 4.614 | 4.661 | 95,127 | +0.06(+1.32%) |
Jan 07, 2015 | 4.580 | 4.631 | 4.543 | 4.600 | 105,040 | +0.03(+0.67%) |
Jan 06, 2015 | 4.563 | 4.644 | 4.486 | 4.570 | 225,950 | +0.01(+0.30%) |
Jan 05, 2015 | 4.638 | 4.661 | 4.516 | 4.557 | 110,081 | -0.15(-3.16%) |
Jan 02, 2015 | 4.712 | 4.753 | 4.665 | 4.705 | 104,321 | -0.04(-0.83%) |
Dec 31, 2014 | 4.742 | 4.744 | 4.744 | 4.744 | 119,519 | +0.00(+0.04%) |
Dec 30, 2014 | 4.773 | 4.793 | 4.736 | 4.742 | 121,838 | -0.08(-1.68%) |
Dec 29, 2014 | 4.884 | 4.884 | 4.810 | 4.824 | 298,389 | -0.11(-2.29%) |
Dec 26, 2014 | 4.863 | 4.983 | 4.863 | 4.937 | 570,649 | +0.07(+1.51%) |
Dec 24, 2014 | 4.822 | 4.863 | 4.863 | 4.863 | 77,530 | +0.04(+0.85%) |
Dec 23, 2014 | 4.825 | 4.863 | 4.787 | 4.822 | 202,322 | +0.02(+0.40%) |
Dec 22, 2014 | 4.744 | 4.880 | 4.744 | 4.803 | 246,706 | +0.13(+2.74%) |
Dec 19, 2014 | 4.678 | 4.716 | 4.635 | 4.676 | 76,693 | -0.03(-0.64%) |
Dec 18, 2014 | 4.670 | 4.705 | 4.640 | 4.705 | 64,177 | +0.08(+1.77%) |
Dec 17, 2014 | 4.575 | 4.673 | 4.575 | 4.624 | 71,427 | +0.02(+0.47%) |
Dec 16, 2014 | 4.425 | 4.632 | 4.341 | 4.602 | 326,889 | -0.01(-0.18%) |
Dec 15, 2014 | 4.692 | 4.692 | 4.605 | 4.610 | 39,235 | -0.05(-0.99%) |
Dec 12, 2014 | 4.719 | 4.719 | 4.654 | 4.656 | 57,670 | -0.12(-2.56%) |
Dec 11, 2014 | 4.746 | 4.792 | 4.746 | 4.779 | 185,405 | +0.01(+0.17%) |
Dec 10, 2014 | 4.803 | 4.877 | 4.733 | 4.771 | 159,099 | -0.03(-0.62%) |
Dec 09, 2014 | 4.749 | 4.820 | 4.749 | 4.801 | 79,276 | +0.00(+0.00%) |
Dec 08, 2014 | 4.814 | 4.814 | 4.765 | 4.801 | 53,316 | -0.04(-0.84%) |
Dec 05, 2014 | 4.784 | 4.844 | 4.784 | 4.842 | 56,498 | +0.07(+1.37%) |
Dec 04, 2014 | 4.774 | 4.795 | 4.763 | 4.776 | 128,201 | -0.00(-0.06%) |
Dec 03, 2014 | 4.787 | 4.795 | 4.747 | 4.779 | 82,811 | -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 | 4.793 | 4.795 | 84,306 | -0.04(-0.79%) |
Nov 28, 2014 | 4.814 | 4.855 | 4.801 | 4.833 | 107,874 | +0.02(+0.34%) |
Nov 26, 2014 | 4.798 | 4.817 | 4.817 | 4.817 | 102,884 | +0.03(+0.63%) |
Nov 25, 2014 | 4.801 | 4.822 | 4.765 | 4.787 | 195,928 | +0.02(+0.40%) |
Nov 24, 2014 | 4.763 | 4.782 | 4.741 | 4.768 | 138,758 | +0.02(+0.46%) |
Nov 21, 2014 | 4.716 | 4.754 | 4.716 | 4.746 | 66,507 | +0.08(+1.81%) |
Nov 20, 2014 | 4.618 | 4.684 | 4.618 | 4.662 | 103,391 | +0.02(+0.47%) |
Nov 19, 2014 | 4.643 | 4.656 | 4.624 | 4.640 | 28,201 | +0.00(+0.06%) |
Nov 18, 2014 | 4.643 | 4.662 | 4.624 | 4.637 | 191,005 | +0.05(+1.01%) |
Nov 17, 2014 | 4.597 | 4.618 | 4.588 | 4.591 | 121,106 | -0.02(-0.47%) |
Nov 14, 2014 | 4.569 | 4.613 | 4.539 | 4.613 | 91,780 | +0.02(+0.41%) |
Nov 13, 2014 | 4.539 | 4.613 | 4.539 | 4.594 | 186,702 | +0.02(+0.48%) |
Nov 12, 2014 | 4.490 | 4.586 | 4.490 | 4.572 | 153,481 | +0.01(+0.18%) |
Nov 11, 2014 | 4.534 | 4.588 | 4.534 | 4.564 | 85,254 | +0.03(+0.66%) |
Nov 10, 2014 | 4.480 | 4.545 | 4.480 | 4.534 | 45,199 | +0.01(+0.30%) |
Nov 07, 2014 | 4.490 | 4.523 | 4.455 | 4.520 | 48,546 | +0.02(+0.48%) |
Nov 06, 2014 | 4.499 | 4.537 | 4.496 | 4.499 | 29,740 | -0.01(-0.24%) |
Nov 05, 2014 | 4.488 | 4.534 | 4.488 | 4.510 | 69,109 | +0.04(+0.97%) |
Nov 04, 2014 | 4.480 | 4.500 | 4.458 | 4.466 | 127,576 | -0.02(-0.42%) |
Nov 03, 2014 | 4.485 | 4.501 | 4.452 | 4.485 | 202,689 | -0.05(-1.20%) |
Oct 31, 2014 | 4.504 | 4.578 | 4.497 | 4.539 | 107,797 | +0.08(+1.71%) |
Oct 30, 2014 | 4.414 | 4.479 | 4.401 | 4.463 | 45,305 | +0.01(+0.18%) |
Oct 29, 2014 | 4.490 | 4.507 | 4.452 | 4.455 | 85,416 | +0.01(+0.24%) |
Oct 28, 2014 | 4.425 | 4.482 | 4.425 | 4.444 | 86,305 | +0.06(+1.43%) |
Oct 27, 2014 | 4.406 | 4.444 | 4.444 | 4.382 | 38,713 | -0.06(-1.41%) |
Oct 24, 2014 | 4.447 | 4.455 | 4.431 | 4.444 | 22,590 | -0.02(-0.43%) |
Oct 23, 2014 | 4.398 | 4.474 | 4.398 | 4.463 | 60,202 | +0.11(+2.63%) |
Oct 22, 2014 | 4.363 | 4.386 | 4.349 | 4.349 | 114,003 | +0.00(+0.06%) |
Oct 21, 2014 | 4.289 | 4.352 | 4.259 | 4.346 | 83,648 | +0.07(+1.66%) |
Oct 20, 2014 | 4.205 | 4.290 | 4.205 | 4.275 | 147,940 | +0.06(+1.42%) |
Oct 17, 2014 | 4.175 | 4.232 | 4.175 | 4.216 | 67,499 | +0.10(+2.45%) |
Oct 16, 2014 | 3.979 | 4.163 | 3.979 | 4.115 | 92,386 | +0.02(+0.60%) |
Oct 15, 2014 | 4.123 | 4.156 | 4.020 | 4.090 | 229,318 | -0.07(-1.70%) |
Oct 14, 2014 | 4.194 | 4.194 | 4.131 | 4.161 | 216,542 | +0.01(+0.26%) |
Oct 13, 2014 | 4.289 | 4.308 | 4.150 | 4.150 | 179,875 | -0.10(-2.31%) |
Oct 10, 2014 | 4.295 | 4.312 | 4.207 | 4.248 | 171,548 | -0.05(-1.20%) |
Oct 09, 2014 | 4.398 | 4.398 | 4.300 | 4.300 | 200,856 | -0.13(-3.01%) |
Oct 08, 2014 | 4.433 | 4.433 | 4.368 | 4.433 | 137,251 | -0.01(-0.18%) |
Oct 07, 2014 | 4.452 | 4.485 | 4.441 | 4.441 | 126,974 | -0.02(-0.49%) |
Oct 06, 2014 | 4.482 | 4.510 | 4.452 | 4.463 | 121,473 | -0.00(-0.06%) |
Oct 03, 2014 | 4.477 | 4.477 | 4.459 | 4.466 | 41,205 | -0.03(-0.73%) |
Oct 02, 2014 | 4.501 | 4.518 | 4.480 | 4.499 | 186,555 | -0.02(-0.36%) |
Oct 01, 2014 | 4.526 | 4.529 | 4.504 | 4.515 | 140,025 | -0.03(-0.66%) |
Sep 30, 2014 | 4.529 | 4.553 | 4.529 | 4.545 | 142,969 | +0.00(+0.00%) |
Sep 29, 2014 | 4.561 | 4.564 | 4.533 | 4.545 | 81,091 | -0.05(-1.12%) |
Sep 26, 2014 | 4.621 | 4.621 | 4.573 | 4.597 | 112,886 | +0.02(+0.48%) |
Sep 25, 2014 | 4.651 | 4.667 | 4.575 | 4.575 | 184,306 | -0.11(-2.44%) |
Sep 24, 2014 | 4.695 | 4.703 | 4.665 | 4.689 | 88,212 | -0.02(-0.35%) |
Sep 23, 2014 | 4.725 | 4.725 | 4.700 | 4.705 | 150,402 | -0.05(-0.97%) |
Sep 22, 2014 | 4.774 | 4.798 | 4.741 | 4.752 | 84,824 | -0.01(-0.29%) |
Sep 19, 2014 | 4.779 | 4.779 | 4.757 | 4.765 | 209,821 | -0.02(-0.45%) |
Sep 18, 2014 | 4.779 | 4.790 | 4.774 | 4.787 | 287,896 | +0.04(+0.80%) |
Sep 17, 2014 | 4.757 | 4.759 | 4.735 | 4.749 | 63,817 | -0.01(-0.17%) |
Sep 16, 2014 | 4.760 | 4.760 | 4.735 | 4.757 | 161,139 | -0.01(-0.29%) |
Sep 15, 2014 | 4.793 | 4.828 | 4.765 | 4.771 | 79,632 | -0.01(-0.11%) |
Sep 12, 2014 | 4.776 | 4.801 | 4.765 | 4.776 | 215,906 | -0.00(-0.06%) |
Sep 11, 2014 | 4.798 | 4.798 | 4.774 | 4.779 | 111,357 | -0.03(-0.57%) |
Sep 10, 2014 | 4.765 | 4.806 | 4.765 | 4.806 | 356,788 | +0.02(+0.46%) |
Sep 09, 2014 | 4.771 | 4.784 | 4.763 | 4.784 | 83,505 | +0.02(+0.32%) |
Sep 08, 2014 | 4.817 | 4.817 | 4.763 | 4.769 | 159,415 | -0.05(-1.11%) |
Sep 05, 2014 | 4.822 | 4.831 | 4.814 | 4.822 | 154,804 | +0.00(+0.06%) |
Sep 04, 2014 | 4.801 | 4.822 | 4.796 | 4.820 | 519,603 | -0.01(-0.11%) |
Sep 03, 2014 | 4.831 | 4.839 | 4.801 | 4.825 | 428,646 | +0.05(+1.03%) |
Sep 02, 2014 | 4.779 | 4.786 | 4.763 | 4.776 | 217,508 | +0.00(+0.06%) |
Aug 29, 2014 | 4.763 | 4.774 | 4.774 | 4.774 | 210,545 | -0.01(-0.17%) |
Aug 28, 2014 | 4.776 | 4.782 | 4.760 | 4.782 | 170,259 | -0.03(-0.55%) |
Aug 27, 2014 | 4.806 | 4.817 | 4.803 | 4.808 | 53,705 | -0.01(-0.13%) |
Aug 26, 2014 | 4.795 | 4.828 | 4.795 | 4.814 | 83,777 | +0.03(+0.63%) |
Aug 25, 2014 | 4.793 | 4.812 | 4.779 | 4.784 | 120,940 | +0.01(+0.29%) |
Aug 22, 2014 | 4.768 | 4.774 | 4.763 | 4.771 | 149,189 | -0.02(-0.45%) |
Aug 21, 2014 | 4.779 | 4.801 | 4.774 | 4.793 | 103,064 | +0.02(+0.40%) |
Aug 20, 2014 | 4.763 | 4.782 | 4.741 | 4.774 | 204,166 | -0.01(-0.11%) |
Aug 19, 2014 | 4.735 | 4.795 | 4.735 | 4.779 | 455,624 | +0.07(+1.44%) |
Aug 18, 2014 | 4.670 | 4.714 | 4.670 | 4.711 | 130,365 | +0.05(+1.05%) |
Aug 15, 2014 | 4.719 | 4.752 | 4.651 | 4.662 | 266,121 | +0.01(+0.23%) |
Aug 14, 2014 | 4.632 | 4.688 | 4.632 | 4.651 | 140,705 | +0.02(+0.35%) |
Aug 13, 2014 | 4.613 | 4.654 | 4.613 | 4.635 | 522,131 | +0.05(+1.01%) |
Aug 12, 2014 | 4.607 | 4.607 | 4.586 | 4.588 | 212,519 | +0.00(+0.00%) |
Aug 11, 2014 | 4.594 | 4.622 | 4.586 | 4.588 | 86,062 | +0.02(+0.48%) |
Aug 08, 2014 | 4.523 | 4.578 | 4.520 | 4.567 | 167,936 | +0.06(+1.33%) |
Aug 07, 2014 | 4.559 | 4.559 | 4.496 | 4.507 | 84,681 | -0.05(-1.02%) |
Aug 06, 2014 | 4.501 | 4.564 | 4.501 | 4.553 | 177,905 | +0.01(+0.18%) |
Aug 05, 2014 | 4.572 | 4.572 | 4.520 | 4.545 | 197,222 | -0.04(-0.77%) |
Aug 04, 2014 | 4.599 | 4.613 | 4.567 | 4.580 | 218,001 | -0.02(-0.36%) |