Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.130 | 5.175 | 5.106 | 5.164 | 41,412 | +0.03(+0.61%) |
Aug 28, 2015 | 5.113 | 5.144 | 5.043 | 5.133 | 48,049 | -0.01(-0.13%) |
Aug 27, 2015 | 5.216 | 5.216 | 5.078 | 5.140 | 60,122 | -0.05(-0.93%) |
Aug 26, 2015 | 5.123 | 5.196 | 5.120 | 5.189 | 207,951 | +0.16(+3.09%) |
Aug 25, 2015 | 5.185 | 5.185 | 5.016 | 5.033 | 133,227 | +0.09(+1.82%) |
Aug 24, 2015 | 4.770 | 5.009 | 4.715 | 4.943 | 164,261 | -0.16(-3.18%) |
Aug 21, 2015 | 5.265 | 5.268 | 5.088 | 5.106 | 119,709 | -0.16(-3.09%) |
Aug 20, 2015 | 5.310 | 5.310 | 5.265 | 5.268 | 79,135 | -0.08(-1.49%) |
Aug 19, 2015 | 5.320 | 5.359 | 5.306 | 5.348 | 12,182 | -0.02(-0.32%) |
Aug 18, 2015 | 5.341 | 5.375 | 5.337 | 5.365 | 135,436 | -0.01(-0.13%) |
Aug 17, 2015 | 5.317 | 5.382 | 5.317 | 5.372 | 10,687 | -0.00(-0.06%) |
Aug 14, 2015 | 5.369 | 5.382 | 5.362 | 5.375 | 66,678 | +0.05(+0.97%) |
Aug 13, 2015 | 5.279 | 5.324 | 5.279 | 5.324 | 39,541 | -0.01(-0.19%) |
Aug 12, 2015 | 5.362 | 5.362 | 5.242 | 5.334 | 62,608 | -0.06(-1.19%) |
Aug 11, 2015 | 5.417 | 5.420 | 5.344 | 5.398 | 122,675 | -0.05(-0.92%) |
Aug 10, 2015 | 5.434 | 5.469 | 5.427 | 5.448 | 17,729 | +0.01(+0.19%) |
Aug 07, 2015 | 5.441 | 5.448 | 5.403 | 5.438 | 48,298 | -0.04(-0.69%) |
Aug 06, 2015 | 5.476 | 5.497 | 5.438 | 5.476 | 82,740 | +0.00(+0.06%) |
Aug 05, 2015 | 5.458 | 5.503 | 5.445 | 5.472 | 45,598 | +0.04(+0.83%) |
Aug 04, 2015 | 5.396 | 5.463 | 5.396 | 5.427 | 36,928 | +0.04(+0.77%) |
Aug 03, 2015 | 5.348 | 5.387 | 5.341 | 5.386 | 76,496 | +0.05(+0.91%) |
Jul 31, 2015 | 5.310 | 5.337 | 5.292 | 5.337 | 75,438 | +0.04(+0.72%) |
Jul 30, 2015 | 5.265 | 5.317 | 5.244 | 5.299 | 54,213 | +0.01(+0.20%) |
Jul 29, 2015 | 5.310 | 5.313 | 5.258 | 5.289 | 15,781 | -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 | 41,287 | -0.09(-1.73%) |
Jul 24, 2015 | 5.358 | 5.372 | 5.306 | 5.334 | 59,833 | -0.01(-0.19%) |
Jul 23, 2015 | 5.327 | 5.375 | 5.327 | 5.344 | 29,380 | -0.03(-0.58%) |
Jul 22, 2015 | 5.351 | 5.393 | 5.337 | 5.375 | 60,593 | +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 | 5.344 | 5.355 | 5.320 | 5.355 | 15,934 | +0.00(+0.05%) |
Jul 16, 2015 | 5.365 | 5.387 | 5.344 | 5.352 | 16,307 | +0.07(+1.26%) |
Jul 15, 2015 | 5.317 | 5.362 | 5.256 | 5.286 | 36,199 | -0.06(-1.04%) |
Jul 14, 2015 | 5.320 | 5.344 | 5.282 | 5.341 | 23,069 | +0.01(+0.23%) |
Jul 13, 2015 | 5.334 | 5.334 | 5.247 | 5.328 | 50,209 | +0.00(+0.03%) |
Jul 10, 2015 | 5.306 | 5.341 | 5.261 | 5.327 | 171,913 | +0.18(+3.56%) |
Jul 09, 2015 | 5.175 | 5.185 | 5.144 | 5.144 | 53,100 | +0.10(+2.06%) |
Jul 08, 2015 | 5.126 | 5.126 | 5.033 | 5.040 | 50,032 | -0.13(-2.61%) |
Jul 07, 2015 | 5.158 | 5.181 | 5.095 | 5.175 | 42,692 | +0.00(+0.00%) |
Jul 06, 2015 | 5.164 | 5.206 | 5.151 | 5.175 | 60,041 | -0.08(-1.58%) |
Jul 02, 2015 | 5.324 | 5.258 | 5.258 | 5.258 | 206,988 | -0.04(-0.78%) |
Jul 01, 2015 | 5.241 | 5.317 | 5.197 | 5.299 | 125,864 | +0.08(+1.59%) |
Jun 30, 2015 | 5.282 | 5.282 | 5.204 | 5.216 | 35,058 | -0.02(-0.40%) |
Jun 29, 2015 | 5.213 | 5.258 | 5.182 | 5.237 | 53,747 | -0.09(-1.75%) |
Jun 26, 2015 | 5.341 | 5.403 | 5.320 | 5.331 | 66,678 | +0.02(+0.46%) |
Jun 25, 2015 | 5.306 | 5.337 | 5.296 | 5.306 | 52,692 | +0.01(+0.20%) |
Jun 24, 2015 | 5.310 | 5.334 | 5.296 | 5.296 | 64,542 | -0.03(-0.52%) |
Jun 23, 2015 | 5.331 | 5.348 | 5.303 | 5.324 | 52,334 | -0.02(-0.45%) |
Jun 22, 2015 | 5.306 | 5.369 | 5.306 | 5.348 | 79,121 | +0.16(+3.14%) |
Jun 19, 2015 | 5.175 | 5.185 | 5.147 | 5.185 | 74,409 | -0.02(-0.46%) |
Jun 18, 2015 | 5.164 | 5.244 | 5.164 | 5.209 | 155,279 | +0.04(+0.87%) |
Jun 17, 2015 | 5.178 | 5.213 | 5.148 | 5.164 | 59,168 | -0.03(-0.53%) |
Jun 16, 2015 | 5.185 | 5.223 | 5.151 | 5.192 | 155,929 | -0.03(-0.60%) |
Jun 15, 2015 | 5.209 | 5.241 | 5.178 | 5.223 | 67,803 | -0.06(-1.05%) |
Jun 12, 2015 | 5.265 | 5.286 | 5.223 | 5.279 | 30,496 | -0.05(-0.91%) |
Jun 11, 2015 | 5.327 | 5.344 | 5.310 | 5.327 | 55,129 | +0.02(+0.46%) |
Jun 10, 2015 | 5.261 | 5.337 | 5.261 | 5.303 | 88,932 | +0.12(+2.40%) |
Jun 09, 2015 | 5.237 | 5.279 | 5.102 | 5.178 | 261,167 | -0.07(-1.32%) |
Jun 08, 2015 | 5.410 | 5.410 | 5.199 | 5.247 | 165,238 | -0.15(-2.82%) |
Jun 05, 2015 | 5.393 | 5.427 | 5.369 | 5.400 | 25,963 | -0.05(-0.95%) |
Jun 04, 2015 | 5.448 | 5.493 | 5.411 | 5.452 | 62,599 | -0.02(-0.32%) |
Jun 03, 2015 | 5.465 | 5.497 | 5.431 | 5.469 | 31,938 | +0.07(+1.28%) |
Jun 02, 2015 | 5.365 | 5.434 | 5.365 | 5.400 | 43,632 | +0.03(+0.52%) |
Jun 01, 2015 | 5.362 | 5.389 | 5.327 | 5.372 | 50,241 | -0.01(-0.19%) |
May 29, 2015 | 5.396 | 5.396 | 5.328 | 5.382 | 58,942 | -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 | 64,559 | +0.02(+0.32%) |
May 26, 2015 | 5.472 | 5.500 | 5.389 | 5.431 | 42,577 | -0.12(-2.12%) |
May 22, 2015 | 5.503 | 5.548 | 5.548 | 5.548 | 61,576 | +0.01(+0.25%) |
May 21, 2015 | 5.524 | 5.547 | 5.483 | 5.535 | 40,695 | +0.04(+0.69%) |
May 20, 2015 | 5.476 | 5.500 | 5.455 | 5.497 | 36,327 | +0.00(+0.00%) |
May 19, 2015 | 5.507 | 5.507 | 5.472 | 5.497 | 71,908 | -0.01(-0.19%) |
May 18, 2015 | 5.490 | 5.517 | 5.486 | 5.507 | 29,984 | +0.01(+0.13%) |
May 15, 2015 | 5.476 | 5.500 | 5.452 | 5.500 | 95,515 | -0.01(-0.13%) |
May 14, 2015 | 5.493 | 5.537 | 5.448 | 5.507 | 62,484 | +0.13(+2.38%) |
May 13, 2015 | 5.408 | 5.418 | 5.374 | 5.379 | 71,370 | -0.02(-0.29%) |
May 12, 2015 | 5.374 | 5.398 | 5.374 | 5.395 | 101,999 | -0.02(-0.44%) |
May 11, 2015 | 5.371 | 5.418 | 5.364 | 5.418 | 109,209 | +0.02(+0.31%) |
May 08, 2015 | 5.368 | 5.405 | 5.368 | 5.401 | 18,191 | +0.08(+1.48%) |
May 07, 2015 | 5.307 | 5.327 | 5.307 | 5.323 | 47,723 | -0.00(-0.08%) |
May 06, 2015 | 5.307 | 5.327 | 5.250 | 5.327 | 83,908 | +0.00(+0.06%) |
May 05, 2015 | 5.337 | 5.354 | 5.310 | 5.324 | 101,582 | -0.03(-0.57%) |
May 04, 2015 | 5.391 | 5.401 | 5.334 | 5.354 | 31,333 | +0.00(+0.00%) |
May 01, 2015 | 5.391 | 5.486 | 5.337 | 5.354 | 75,003 | +0.01(+0.19%) |
Apr 30, 2015 | 5.388 | 5.388 | 5.324 | 5.344 | 44,969 | -0.04(-0.75%) |
Apr 29, 2015 | 5.395 | 5.408 | 5.354 | 5.385 | 37,738 | -0.06(-1.06%) |
Apr 28, 2015 | 5.459 | 5.459 | 5.420 | 5.442 | 99,328 | -0.05(-0.92%) |
Apr 27, 2015 | 5.439 | 5.499 | 5.439 | 5.493 | 96,559 | +0.10(+1.88%) |
Apr 24, 2015 | 5.359 | 5.398 | 5.359 | 5.391 | 46,072 | +0.02(+0.31%) |
Apr 23, 2015 | 5.354 | 5.391 | 5.263 | 5.374 | 107,532 | -0.02(-0.44%) |
Apr 22, 2015 | 5.408 | 5.408 | 5.361 | 5.398 | 30,055 | -0.02(-0.31%) |
Apr 21, 2015 | 5.381 | 5.436 | 5.374 | 5.415 | 37,711 | +0.09(+1.78%) |
Apr 20, 2015 | 5.324 | 5.337 | 5.293 | 5.320 | 60,077 | +0.02(+0.35%) |
Apr 17, 2015 | 5.314 | 5.341 | 5.290 | 5.302 | 93,284 | -0.06(-1.17%) |
Apr 16, 2015 | 5.364 | 5.384 | 5.363 | 5.364 | 67,882 | -0.04(-0.81%) |
Apr 15, 2015 | 5.408 | 5.415 | 5.381 | 5.408 | 146,894 | +0.03(+0.57%) |
Apr 14, 2015 | 5.374 | 5.381 | 5.353 | 5.378 | 49,681 | +0.01(+0.13%) |
Apr 13, 2015 | 5.388 | 5.388 | 5.356 | 5.371 | 39,584 | -0.02(-0.38%) |
Apr 10, 2015 | 5.401 | 5.401 | 5.366 | 5.391 | 72,766 | +0.03(+0.53%) |
Apr 09, 2015 | 5.371 | 5.376 | 5.357 | 5.363 | 22,747 | -0.01(-0.15%) |
Apr 08, 2015 | 5.415 | 5.415 | 5.363 | 5.371 | 71,361 | -0.04(-0.81%) |
Apr 07, 2015 | 5.408 | 5.435 | 5.398 | 5.415 | 214,806 | +0.02(+0.44%) |
Apr 06, 2015 | 5.300 | 5.408 | 5.300 | 5.391 | 85,310 | +0.14(+2.57%) |
Apr 02, 2015 | 5.300 | 5.256 | 5.256 | 5.256 | 52,956 | -0.02(-0.32%) |
Apr 01, 2015 | 5.266 | 5.303 | 5.249 | 5.273 | 136,741 | +0.03(+0.65%) |
Mar 31, 2015 | 5.239 | 5.241 | 5.212 | 5.239 | 134,238 | -0.03(-0.58%) |
Mar 30, 2015 | 5.243 | 5.276 | 5.243 | 5.270 | 61,217 | +0.04(+0.78%) |
Mar 27, 2015 | 5.199 | 5.236 | 5.199 | 5.229 | 124,780 | -0.02(-0.45%) |
Mar 26, 2015 | 5.263 | 5.273 | 5.219 | 5.253 | 39,155 | -0.06(-1.08%) |
Mar 25, 2015 | 5.324 | 5.330 | 5.290 | 5.310 | 60,057 | +0.01(+0.12%) |
Mar 24, 2015 | 5.303 | 5.327 | 5.290 | 5.304 | 123,715 | +0.01(+0.26%) |
Mar 23, 2015 | 5.293 | 5.307 | 5.273 | 5.290 | 158,503 | +0.03(+0.51%) |
Mar 20, 2015 | 5.256 | 5.313 | 5.256 | 5.263 | 88,997 | +0.11(+2.10%) |
Mar 19, 2015 | 5.172 | 5.172 | 5.138 | 5.155 | 40,649 | -0.08(-1.55%) |
Mar 18, 2015 | 5.138 | 5.246 | 5.131 | 5.236 | 97,727 | +0.02(+0.45%) |
Mar 17, 2015 | 5.219 | 5.243 | 5.175 | 5.212 | 178,080 | -0.03(-0.64%) |
Mar 16, 2015 | 5.192 | 5.246 | 5.192 | 5.246 | 240,380 | +0.11(+2.14%) |
Mar 13, 2015 | 5.141 | 5.141 | 5.107 | 5.136 | 139,486 | -0.01(-0.10%) |
Mar 12, 2015 | 5.136 | 5.161 | 5.130 | 5.141 | 60,486 | +0.03(+0.58%) |
Mar 11, 2015 | 5.111 | 5.121 | 5.094 | 5.111 | 174,751 | +0.04(+0.83%) |
Mar 10, 2015 | 5.070 | 5.094 | 5.050 | 5.069 | 112,404 | -0.07(-1.34%) |
Mar 09, 2015 | 5.128 | 5.145 | 5.094 | 5.138 | 187,789 | +0.01(+0.20%) |
Mar 06, 2015 | 5.151 | 5.151 | 5.123 | 5.128 | 88,455 | -0.04(-0.85%) |
Mar 05, 2015 | 5.169 | 5.175 | 5.159 | 5.172 | 42,161 | +0.02(+0.33%) |
Mar 04, 2015 | 5.161 | 5.192 | 5.123 | 5.155 | 110,230 | -0.04(-0.72%) |
Mar 03, 2015 | 5.215 | 5.215 | 5.184 | 5.192 | 132,315 | -0.02(-0.39%) |
Mar 02, 2015 | 5.188 | 5.212 | 5.188 | 5.212 | 183,725 | +0.03(+0.52%) |
Feb 27, 2015 | 5.161 | 5.199 | 5.161 | 5.185 | 153,069 | +0.03(+0.52%) |
Feb 26, 2015 | 5.134 | 5.158 | 5.134 | 5.158 | 72,420 | +0.01(+0.13%) |
Feb 25, 2015 | 5.145 | 5.158 | 5.138 | 5.151 | 80,843 | -0.01(-0.20%) |
Feb 24, 2015 | 5.121 | 5.178 | 5.121 | 5.161 | 219,212 | +0.04(+0.79%) |
Feb 23, 2015 | 5.074 | 5.121 | 5.074 | 5.121 | 193,967 | +0.05(+1.07%) |
Feb 20, 2015 | 5.030 | 5.104 | 5.013 | 5.067 | 97,597 | +0.04(+0.74%) |
Feb 19, 2015 | 4.999 | 5.052 | 4.972 | 5.030 | 78,222 | +0.01(+0.27%) |
Feb 18, 2015 | 4.986 | 5.063 | 4.959 | 5.016 | 71,397 | +0.03(+0.68%) |
Feb 17, 2015 | 4.969 | 5.117 | 4.905 | 4.982 | 158,947 | +0.01(+0.27%) |
Feb 13, 2015 | 4.921 | 4.969 | 4.969 | 4.969 | 143,486 | +0.07(+1.38%) |
Feb 12, 2015 | 4.871 | 4.938 | 4.871 | 4.901 | 135,102 | +0.09(+1.83%) |
Feb 11, 2015 | 4.800 | 4.850 | 4.796 | 4.813 | 57,654 | -0.01(-0.21%) |
Feb 10, 2015 | 4.834 | 4.844 | 4.800 | 4.823 | 101,440 | +0.01(+0.21%) |
Feb 09, 2015 | 4.830 | 4.861 | 4.807 | 4.813 | 62,657 | -0.07(-1.38%) |
Feb 06, 2015 | 4.857 | 4.898 | 4.830 | 4.881 | 95,881 | -0.04(-0.82%) |
Feb 05, 2015 | 4.827 | 4.928 | 4.827 | 4.921 | 193,218 | +0.14(+2.82%) |
Feb 04, 2015 | 4.840 | 4.840 | 4.786 | 4.786 | 140,590 | -0.06(-1.26%) |
Feb 03, 2015 | 4.837 | 4.874 | 4.803 | 4.847 | 102,896 | +0.04(+0.91%) |
Feb 02, 2015 | 4.817 | 4.823 | 4.773 | 4.803 | 58,699 | +0.05(+1.14%) |
Jan 30, 2015 | 4.844 | 4.844 | 4.742 | 4.749 | 212,227 | -0.18(-3.57%) |
Jan 29, 2015 | 4.850 | 4.945 | 4.844 | 4.925 | 187,559 | +0.11(+2.39%) |
Jan 28, 2015 | 4.884 | 4.891 | 4.746 | 4.810 | 153,341 | -0.03(-0.63%) |
Jan 27, 2015 | 4.807 | 4.877 | 4.803 | 4.840 | 142,377 | +0.03(+0.63%) |
Jan 26, 2015 | 4.756 | 4.850 | 4.756 | 4.810 | 138,563 | +0.03(+0.71%) |
Jan 23, 2015 | 4.817 | 4.834 | 4.705 | 4.776 | 88,716 | -0.04(-0.84%) |
Jan 22, 2015 | 4.779 | 4.840 | 4.739 | 4.817 | 178,624 | +0.02(+0.49%) |
Jan 21, 2015 | 4.702 | 4.803 | 4.702 | 4.793 | 131,513 | +0.08(+1.72%) |
Jan 20, 2015 | 4.793 | 4.793 | 4.651 | 4.712 | 84,725 | -0.06(-1.27%) |
Jan 16, 2015 | 4.695 | 4.776 | 4.675 | 4.773 | 25,123 | +0.06(+1.22%) |
Jan 15, 2015 | 4.756 | 4.756 | 4.702 | 4.715 | 46,773 | +0.01(+0.22%) |
Jan 14, 2015 | 4.705 | 4.766 | 4.668 | 4.705 | 51,820 | -0.01(-0.29%) |
Jan 13, 2015 | 4.719 | 4.766 | 4.715 | 4.719 | 56,382 | +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 | 202,632 | +0.02(+0.51%) |
Jan 08, 2015 | 4.648 | 4.665 | 4.614 | 4.661 | 95,130 | +0.06(+1.32%) |
Jan 07, 2015 | 4.580 | 4.631 | 4.543 | 4.600 | 105,044 | +0.03(+0.67%) |
Jan 06, 2015 | 4.563 | 4.644 | 4.485 | 4.570 | 225,957 | +0.01(+0.30%) |
Jan 05, 2015 | 4.638 | 4.661 | 4.516 | 4.556 | 110,085 | -0.15(-3.16%) |
Jan 02, 2015 | 4.712 | 4.752 | 4.665 | 4.705 | 104,325 | -0.04(-0.83%) |
Dec 31, 2014 | 4.742 | 4.744 | 4.744 | 4.744 | 119,522 | +0.00(+0.04%) |
Dec 30, 2014 | 4.773 | 4.793 | 4.736 | 4.742 | 121,842 | -0.08(-1.68%) |
Dec 29, 2014 | 4.884 | 4.884 | 4.810 | 4.823 | 298,398 | -0.11(-2.29%) |
Dec 26, 2014 | 4.863 | 4.983 | 4.863 | 4.937 | 570,666 | +0.07(+1.51%) |
Dec 24, 2014 | 4.822 | 4.863 | 4.863 | 4.863 | 77,533 | +0.04(+0.85%) |
Dec 23, 2014 | 4.825 | 4.863 | 4.787 | 4.822 | 202,328 | +0.02(+0.40%) |
Dec 22, 2014 | 4.743 | 4.880 | 4.743 | 4.803 | 246,713 | +0.13(+2.74%) |
Dec 19, 2014 | 4.678 | 4.716 | 4.635 | 4.675 | 76,695 | -0.03(-0.64%) |
Dec 18, 2014 | 4.670 | 4.705 | 4.640 | 4.705 | 64,179 | +0.08(+1.77%) |
Dec 17, 2014 | 4.575 | 4.673 | 4.575 | 4.624 | 71,429 | +0.02(+0.47%) |
Dec 16, 2014 | 4.425 | 4.632 | 4.341 | 4.602 | 326,899 | -0.01(-0.18%) |
Dec 15, 2014 | 4.692 | 4.692 | 4.605 | 4.610 | 39,236 | -0.05(-0.99%) |
Dec 12, 2014 | 4.719 | 4.719 | 4.654 | 4.656 | 57,672 | -0.12(-2.56%) |
Dec 11, 2014 | 4.746 | 4.792 | 4.746 | 4.779 | 185,410 | +0.01(+0.17%) |
Dec 10, 2014 | 4.803 | 4.877 | 4.733 | 4.771 | 159,104 | -0.03(-0.62%) |
Dec 09, 2014 | 4.749 | 4.820 | 4.749 | 4.801 | 79,278 | +0.00(+0.00%) |
Dec 08, 2014 | 4.814 | 4.814 | 4.765 | 4.801 | 53,317 | -0.04(-0.84%) |
Dec 05, 2014 | 4.784 | 4.844 | 4.784 | 4.841 | 56,500 | +0.07(+1.37%) |
Dec 04, 2014 | 4.773 | 4.795 | 4.762 | 4.776 | 128,205 | -0.00(-0.06%) |
Dec 03, 2014 | 4.787 | 4.795 | 4.747 | 4.779 | 82,813 | -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 | 4.792 | 4.795 | 84,309 | -0.04(-0.79%) |
Nov 28, 2014 | 4.814 | 4.855 | 4.801 | 4.833 | 107,877 | +0.02(+0.34%) |
Nov 26, 2014 | 4.798 | 4.817 | 4.817 | 4.817 | 102,887 | +0.03(+0.63%) |
Nov 25, 2014 | 4.801 | 4.822 | 4.765 | 4.787 | 195,934 | +0.02(+0.40%) |
Nov 24, 2014 | 4.762 | 4.782 | 4.741 | 4.768 | 138,762 | +0.02(+0.46%) |
Nov 21, 2014 | 4.716 | 4.754 | 4.716 | 4.746 | 66,509 | +0.08(+1.81%) |
Nov 20, 2014 | 4.618 | 4.684 | 4.618 | 4.662 | 103,394 | +0.02(+0.47%) |
Nov 19, 2014 | 4.643 | 4.656 | 4.624 | 4.640 | 28,202 | +0.00(+0.06%) |
Nov 18, 2014 | 4.643 | 4.662 | 4.624 | 4.637 | 191,011 | +0.05(+1.01%) |
Nov 17, 2014 | 4.596 | 4.618 | 4.588 | 4.591 | 121,109 | -0.02(-0.47%) |
Nov 14, 2014 | 4.569 | 4.613 | 4.539 | 4.613 | 91,783 | +0.02(+0.41%) |
Nov 13, 2014 | 4.539 | 4.613 | 4.539 | 4.594 | 186,708 | +0.02(+0.48%) |
Nov 12, 2014 | 4.490 | 4.586 | 4.490 | 4.572 | 153,486 | +0.01(+0.18%) |
Nov 11, 2014 | 4.534 | 4.587 | 4.534 | 4.564 | 85,257 | +0.03(+0.66%) |
Nov 10, 2014 | 4.479 | 4.545 | 4.479 | 4.534 | 45,200 | +0.01(+0.30%) |
Nov 07, 2014 | 4.490 | 4.523 | 4.455 | 4.520 | 48,548 | +0.02(+0.48%) |
Nov 06, 2014 | 4.498 | 4.537 | 4.496 | 4.498 | 29,741 | -0.01(-0.24%) |
Nov 05, 2014 | 4.488 | 4.534 | 4.488 | 4.509 | 69,111 | +0.04(+0.97%) |
Nov 04, 2014 | 4.479 | 4.500 | 4.458 | 4.466 | 127,580 | -0.02(-0.42%) |
Nov 03, 2014 | 4.485 | 4.501 | 4.452 | 4.485 | 202,696 | -0.05(-1.20%) |
Oct 31, 2014 | 4.504 | 4.577 | 4.497 | 4.539 | 107,800 | +0.08(+1.71%) |
Oct 30, 2014 | 4.414 | 4.479 | 4.401 | 4.463 | 45,307 | +0.01(+0.18%) |
Oct 29, 2014 | 4.490 | 4.507 | 4.452 | 4.455 | 85,418 | +0.01(+0.25%) |
Oct 28, 2014 | 4.425 | 4.482 | 4.425 | 4.444 | 86,308 | +0.06(+1.43%) |
Oct 27, 2014 | 4.406 | 4.444 | 4.444 | 4.381 | 38,715 | -0.06(-1.41%) |
Oct 24, 2014 | 4.447 | 4.455 | 4.430 | 4.444 | 22,591 | -0.02(-0.43%) |
Oct 23, 2014 | 4.398 | 4.474 | 4.398 | 4.463 | 60,203 | +0.11(+2.63%) |
Oct 22, 2014 | 4.362 | 4.386 | 4.349 | 4.349 | 114,006 | +0.00(+0.06%) |
Oct 21, 2014 | 4.289 | 4.352 | 4.259 | 4.346 | 83,651 | +0.07(+1.66%) |
Oct 20, 2014 | 4.205 | 4.290 | 4.205 | 4.275 | 147,945 | +0.06(+1.42%) |
Oct 17, 2014 | 4.175 | 4.232 | 4.175 | 4.215 | 67,501 | +0.10(+2.45%) |
Oct 16, 2014 | 3.979 | 4.163 | 3.979 | 4.115 | 92,389 | +0.02(+0.60%) |
Oct 15, 2014 | 4.123 | 4.156 | 4.020 | 4.090 | 229,325 | -0.07(-1.70%) |
Oct 14, 2014 | 4.194 | 4.194 | 4.131 | 4.161 | 216,549 | +0.01(+0.26%) |
Oct 13, 2014 | 4.289 | 4.308 | 4.150 | 4.150 | 179,880 | -0.10(-2.31%) |
Oct 10, 2014 | 4.294 | 4.312 | 4.207 | 4.248 | 171,554 | -0.05(-1.20%) |
Oct 09, 2014 | 4.398 | 4.398 | 4.300 | 4.300 | 200,862 | -0.13(-3.01%) |
Oct 08, 2014 | 4.433 | 4.433 | 4.368 | 4.433 | 137,255 | -0.01(-0.18%) |
Oct 07, 2014 | 4.452 | 4.485 | 4.441 | 4.441 | 126,978 | -0.02(-0.49%) |
Oct 06, 2014 | 4.482 | 4.510 | 4.452 | 4.463 | 121,477 | -0.00(-0.06%) |
Oct 03, 2014 | 4.477 | 4.477 | 4.459 | 4.466 | 41,206 | -0.03(-0.73%) |
Oct 02, 2014 | 4.501 | 4.518 | 4.479 | 4.498 | 186,561 | -0.02(-0.36%) |
Oct 01, 2014 | 4.526 | 4.528 | 4.504 | 4.515 | 140,030 | -0.03(-0.66%) |
Sep 30, 2014 | 4.528 | 4.553 | 4.528 | 4.545 | 142,973 | +0.00(+0.00%) |
Sep 29, 2014 | 4.561 | 4.564 | 4.533 | 4.545 | 81,093 | -0.05(-1.12%) |
Sep 26, 2014 | 4.621 | 4.621 | 4.573 | 4.596 | 112,889 | +0.02(+0.48%) |
Sep 25, 2014 | 4.651 | 4.667 | 4.575 | 4.575 | 184,312 | -0.11(-2.44%) |
Sep 24, 2014 | 4.694 | 4.703 | 4.665 | 4.689 | 88,215 | -0.02(-0.35%) |
Sep 23, 2014 | 4.724 | 4.724 | 4.700 | 4.705 | 150,407 | -0.05(-0.97%) |
Sep 22, 2014 | 4.773 | 4.798 | 4.741 | 4.752 | 84,827 | -0.01(-0.29%) |
Sep 19, 2014 | 4.779 | 4.779 | 4.757 | 4.765 | 209,828 | -0.02(-0.45%) |
Sep 18, 2014 | 4.779 | 4.790 | 4.774 | 4.787 | 287,905 | +0.04(+0.80%) |
Sep 17, 2014 | 4.757 | 4.759 | 4.735 | 4.749 | 63,819 | -0.01(-0.17%) |
Sep 16, 2014 | 4.760 | 4.760 | 4.735 | 4.757 | 161,144 | -0.01(-0.29%) |
Sep 15, 2014 | 4.792 | 4.828 | 4.765 | 4.771 | 79,635 | -0.01(-0.11%) |
Sep 12, 2014 | 4.776 | 4.801 | 4.765 | 4.776 | 215,913 | -0.00(-0.06%) |
Sep 11, 2014 | 4.798 | 4.798 | 4.773 | 4.779 | 111,361 | -0.03(-0.57%) |
Sep 10, 2014 | 4.765 | 4.806 | 4.765 | 4.806 | 356,799 | +0.02(+0.46%) |
Sep 09, 2014 | 4.771 | 4.784 | 4.762 | 4.784 | 83,508 | +0.02(+0.32%) |
Sep 08, 2014 | 4.817 | 4.817 | 4.762 | 4.769 | 159,420 | -0.05(-1.11%) |
Sep 05, 2014 | 4.822 | 4.831 | 4.814 | 4.822 | 154,809 | +0.00(+0.06%) |
Sep 04, 2014 | 4.801 | 4.822 | 4.796 | 4.820 | 519,619 | -0.01(-0.11%) |
Sep 03, 2014 | 4.831 | 4.839 | 4.801 | 4.825 | 428,659 | +0.05(+1.03%) |