Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.782 | 4.787 | 4.753 | 4.777 | 316,707 | +0.00(+0.00%) |
Apr 29, 2015 | 4.792 | 4.797 | 4.753 | 4.777 | 649,256 | -0.03(-0.72%) |
Apr 28, 2015 | 4.797 | 4.822 | 4.792 | 4.812 | 291,078 | +0.01(+0.21%) |
Apr 27, 2015 | 4.792 | 4.802 | 4.782 | 4.802 | 305,140 | +0.00(+0.00%) |
Apr 24, 2015 | 4.768 | 4.807 | 4.768 | 4.802 | 381,977 | +0.03(+0.62%) |
Apr 23, 2015 | 4.753 | 4.773 | 4.753 | 4.773 | 325,737 | +0.01(+0.31%) |
Apr 22, 2015 | 4.748 | 4.768 | 4.748 | 4.758 | 222,859 | +0.00(+0.10%) |
Apr 21, 2015 | 4.753 | 4.758 | 4.738 | 4.753 | 543,220 | +0.00(+0.00%) |
Apr 20, 2015 | 4.748 | 4.758 | 4.748 | 4.753 | 413,101 | +0.01(+0.21%) |
Apr 17, 2015 | 4.748 | 4.758 | 4.738 | 4.743 | 442,819 | -0.01(-0.21%) |
Apr 16, 2015 | 4.748 | 4.763 | 4.748 | 4.753 | 210,288 | +0.00(+0.00%) |
Apr 15, 2015 | 4.748 | 4.763 | 4.744 | 4.753 | 229,875 | +0.00(+0.10%) |
Apr 14, 2015 | 4.738 | 4.758 | 4.733 | 4.748 | 319,488 | +0.01(+0.21%) |
Apr 13, 2015 | 4.718 | 4.753 | 4.718 | 4.738 | 463,785 | +0.02(+0.37%) |
Apr 10, 2015 | 4.721 | 4.730 | 4.716 | 4.721 | 272,072 | -0.00(-0.10%) |
Apr 09, 2015 | 4.711 | 4.740 | 4.711 | 4.725 | 347,705 | +0.01(+0.21%) |
Apr 08, 2015 | 4.701 | 4.716 | 4.696 | 4.716 | 265,882 | +0.00(+0.10%) |
Apr 07, 2015 | 4.701 | 4.716 | 4.696 | 4.711 | 284,337 | +0.00(+0.10%) |
Apr 06, 2015 | 4.676 | 4.706 | 4.672 | 4.706 | 339,124 | +0.01(+0.31%) |
Apr 02, 2015 | 4.667 | 4.691 | 4.691 | 4.691 | 537,696 | +0.00(+0.00%) |
Apr 01, 2015 | 4.676 | 4.700 | 4.662 | 4.691 | 408,134 | +0.02(+0.52%) |
Mar 31, 2015 | 4.686 | 4.706 | 4.667 | 4.667 | 571,205 | -0.04(-0.83%) |
Mar 30, 2015 | 4.716 | 4.716 | 4.706 | 4.706 | 392,169 | -0.01(-0.21%) |
Mar 27, 2015 | 4.701 | 4.716 | 4.696 | 4.716 | 271,180 | +0.01(+0.31%) |
Mar 26, 2015 | 4.696 | 4.706 | 4.676 | 4.701 | 584,216 | +0.00(+0.10%) |
Mar 25, 2015 | 4.681 | 4.701 | 4.676 | 4.696 | 388,768 | +0.00(+0.00%) |
Mar 24, 2015 | 4.657 | 4.696 | 4.657 | 4.696 | 401,836 | +0.03(+0.63%) |
Mar 23, 2015 | 4.652 | 4.672 | 4.647 | 4.667 | 622,600 | +0.00(+0.00%) |
Mar 20, 2015 | 4.672 | 4.676 | 4.652 | 4.667 | 344,977 | -0.01(-0.31%) |
Mar 19, 2015 | 4.642 | 4.691 | 4.627 | 4.681 | 477,481 | +0.04(+0.84%) |
Mar 18, 2015 | 4.608 | 4.642 | 4.603 | 4.642 | 419,672 | +0.03(+0.64%) |
Mar 17, 2015 | 4.618 | 4.632 | 4.603 | 4.613 | 298,696 | -0.02(-0.53%) |
Mar 16, 2015 | 4.613 | 4.642 | 4.613 | 4.637 | 498,487 | +0.02(+0.53%) |
Mar 13, 2015 | 4.627 | 4.627 | 4.593 | 4.613 | 432,440 | -0.01(-0.32%) |
Mar 12, 2015 | 4.623 | 4.637 | 4.623 | 4.627 | 292,451 | +0.00(+0.11%) |
Mar 11, 2015 | 4.608 | 4.632 | 4.608 | 4.623 | 301,158 | +0.02(+0.38%) |
Mar 10, 2015 | 4.630 | 4.630 | 4.605 | 4.605 | 358,155 | -0.02(-0.53%) |
Mar 09, 2015 | 4.634 | 4.644 | 4.620 | 4.630 | 348,348 | -0.01(-0.21%) |
Mar 06, 2015 | 4.664 | 4.669 | 4.620 | 4.639 | 400,308 | -0.04(-0.93%) |
Mar 05, 2015 | 4.668 | 4.683 | 4.664 | 4.683 | 324,591 | +0.00(+0.10%) |
Mar 04, 2015 | 4.664 | 4.678 | 4.649 | 4.678 | 377,972 | -0.00(-0.10%) |
Mar 03, 2015 | 4.664 | 4.683 | 4.649 | 4.683 | 389,636 | +0.00(+0.10%) |
Mar 02, 2015 | 4.664 | 4.678 | 4.659 | 4.678 | 424,612 | +0.02(+0.42%) |
Feb 27, 2015 | 4.630 | 4.659 | 4.625 | 4.659 | 303,005 | +0.02(+0.52%) |
Feb 26, 2015 | 4.630 | 4.639 | 4.625 | 4.634 | 350,392 | -0.00(-0.10%) |
Feb 25, 2015 | 4.620 | 4.644 | 4.620 | 4.639 | 377,304 | +0.01(+0.32%) |
Feb 24, 2015 | 4.610 | 4.630 | 4.605 | 4.625 | 586,389 | +0.01(+0.21%) |
Feb 23, 2015 | 4.615 | 4.630 | 4.600 | 4.615 | 336,462 | +0.00(+0.00%) |
Feb 20, 2015 | 4.600 | 4.615 | 4.576 | 4.615 | 567,515 | +0.01(+0.32%) |
Feb 19, 2015 | 4.600 | 4.610 | 4.581 | 4.600 | 337,782 | +0.00(+0.11%) |
Feb 18, 2015 | 4.571 | 4.600 | 4.552 | 4.595 | 382,068 | +0.00(+0.11%) |
Feb 17, 2015 | 4.630 | 4.644 | 4.566 | 4.591 | 762,736 | -0.05(-1.05%) |
Feb 13, 2015 | 4.634 | 4.639 | 4.639 | 4.639 | 301,874 | +0.01(+0.32%) |
Feb 12, 2015 | 4.639 | 4.644 | 4.610 | 4.625 | 385,856 | -0.02(-0.42%) |
Feb 11, 2015 | 4.600 | 4.644 | 4.600 | 4.644 | 574,622 | +0.04(+0.88%) |
Feb 10, 2015 | 4.589 | 4.604 | 4.579 | 4.604 | 245,594 | +0.01(+0.21%) |
Feb 09, 2015 | 4.584 | 4.604 | 4.579 | 4.594 | 410,973 | +0.00(+0.11%) |
Feb 06, 2015 | 4.608 | 4.608 | 4.570 | 4.589 | 701,026 | +0.00(+0.00%) |
Feb 05, 2015 | 4.594 | 4.604 | 4.584 | 4.589 | 492,499 | -0.01(-0.21%) |
Feb 04, 2015 | 4.589 | 4.604 | 4.579 | 4.599 | 572,898 | -0.00(-0.10%) |
Feb 03, 2015 | 4.579 | 4.608 | 4.575 | 4.604 | 526,761 | +0.03(+0.63%) |
Feb 02, 2015 | 4.618 | 4.628 | 4.575 | 4.575 | 648,726 | -0.02(-0.53%) |
Jan 30, 2015 | 4.608 | 4.608 | 4.599 | 4.599 | 730,574 | -0.03(-0.63%) |
Jan 29, 2015 | 4.608 | 4.647 | 4.594 | 4.628 | 565,708 | +0.02(+0.42%) |
Jan 28, 2015 | 4.613 | 4.628 | 4.594 | 4.608 | 420,686 | -0.00(-0.10%) |
Jan 27, 2015 | 4.584 | 4.613 | 4.579 | 4.613 | 426,352 | +0.01(+0.32%) |
Jan 26, 2015 | 4.599 | 4.603 | 4.589 | 4.599 | 516,607 | -0.02(-0.42%) |
Jan 23, 2015 | 4.604 | 4.618 | 4.589 | 4.618 | 553,035 | +0.00(+0.00%) |
Jan 22, 2015 | 4.604 | 4.618 | 4.579 | 4.618 | 458,729 | +0.02(+0.42%) |
Jan 21, 2015 | 4.599 | 4.618 | 4.579 | 4.599 | 351,199 | -0.02(-0.42%) |
Jan 20, 2015 | 4.604 | 4.618 | 4.575 | 4.618 | 357,892 | +0.02(+0.42%) |
Jan 16, 2015 | 4.550 | 4.599 | 4.550 | 4.599 | 335,882 | +0.04(+0.85%) |
Jan 15, 2015 | 4.555 | 4.570 | 4.541 | 4.560 | 389,655 | +0.00(+0.11%) |
Jan 14, 2015 | 4.541 | 4.564 | 4.536 | 4.555 | 361,914 | -0.03(-0.74%) |
Jan 13, 2015 | 4.599 | 4.608 | 4.565 | 4.589 | 332,013 | -0.01(-0.18%) |
Jan 12, 2015 | 4.588 | 4.602 | 4.583 | 4.597 | 461,470 | +0.00(+0.00%) |
Jan 09, 2015 | 4.564 | 4.597 | 4.541 | 4.597 | 455,662 | +0.03(+0.74%) |
Jan 08, 2015 | 4.540 | 4.568 | 4.540 | 4.564 | 278,167 | +0.03(+0.63%) |
Jan 07, 2015 | 4.578 | 4.578 | 4.520 | 4.535 | 456,791 | -0.03(-0.74%) |
Jan 06, 2015 | 4.506 | 4.568 | 4.496 | 4.568 | 701,317 | +0.06(+1.28%) |
Jan 05, 2015 | 4.516 | 4.525 | 4.477 | 4.511 | 473,740 | -0.01(-0.32%) |
Jan 02, 2015 | 4.568 | 4.568 | 4.516 | 4.525 | 386,523 | -0.06(-1.36%) |
Dec 31, 2014 | 4.496 | 4.588 | 4.588 | 4.588 | 1,652,521 | +0.10(+2.14%) |
Dec 30, 2014 | 4.472 | 4.511 | 4.463 | 4.492 | 1,151,709 | +0.00(+0.00%) |
Dec 29, 2014 | 4.458 | 4.492 | 4.448 | 4.492 | 708,758 | +0.01(+0.21%) |
Dec 26, 2014 | 4.448 | 4.482 | 4.434 | 4.482 | 337,001 | +0.03(+0.65%) |
Dec 24, 2014 | 4.448 | 4.453 | 4.453 | 4.453 | 190,883 | +0.00(+0.11%) |
Dec 23, 2014 | 4.453 | 4.472 | 4.429 | 4.448 | 490,607 | -0.02(-0.43%) |
Dec 22, 2014 | 4.448 | 4.472 | 4.448 | 4.468 | 367,403 | +0.01(+0.22%) |
Dec 19, 2014 | 4.444 | 4.463 | 4.439 | 4.458 | 473,756 | +0.00(+0.00%) |
Dec 18, 2014 | 4.458 | 4.463 | 4.429 | 4.458 | 451,686 | +0.03(+0.76%) |
Dec 17, 2014 | 4.391 | 4.444 | 4.376 | 4.424 | 500,328 | +0.04(+0.88%) |
Dec 16, 2014 | 4.396 | 4.415 | 4.376 | 4.386 | 747,531 | -0.04(-0.98%) |
Dec 15, 2014 | 4.477 | 4.487 | 4.420 | 4.429 | 488,412 | -0.05(-1.07%) |
Dec 12, 2014 | 4.496 | 4.511 | 4.453 | 4.477 | 580,316 | -0.04(-0.96%) |
Dec 11, 2014 | 4.482 | 4.530 | 4.463 | 4.520 | 665,901 | +0.04(+0.89%) |
Dec 10, 2014 | 4.480 | 4.495 | 4.471 | 4.480 | 617,204 | -0.02(-0.42%) |
Dec 09, 2014 | 4.457 | 4.499 | 4.438 | 4.499 | 846,139 | +0.02(+0.53%) |
Dec 08, 2014 | 4.452 | 4.485 | 4.423 | 4.476 | 1,510,456 | +0.01(+0.32%) |
Dec 05, 2014 | 4.495 | 4.495 | 4.447 | 4.461 | 948,617 | -0.02(-0.53%) |
Dec 04, 2014 | 4.514 | 4.523 | 4.485 | 4.485 | 295,566 | -0.04(-0.84%) |
Dec 03, 2014 | 4.504 | 4.528 | 4.499 | 4.523 | 464,777 | +0.01(+0.32%) |
Dec 02, 2014 | 4.495 | 4.509 | 4.490 | 4.509 | 490,738 | +0.01(+0.21%) |
Dec 01, 2014 | 4.509 | 4.509 | 4.480 | 4.499 | 455,963 | -0.00(-0.11%) |
Nov 28, 2014 | 4.480 | 4.504 | 4.476 | 4.504 | 190,669 | +0.02(+0.43%) |
Nov 26, 2014 | 4.480 | 4.485 | 4.485 | 4.485 | 424,428 | +0.00(+0.00%) |
Nov 25, 2014 | 4.471 | 4.495 | 4.466 | 4.485 | 363,428 | +0.02(+0.53%) |
Nov 24, 2014 | 4.466 | 4.485 | 4.457 | 4.461 | 384,668 | -0.01(-0.21%) |
Nov 21, 2014 | 4.476 | 4.490 | 4.461 | 4.471 | 440,864 | +0.00(+0.11%) |
Nov 20, 2014 | 4.452 | 4.466 | 4.447 | 4.466 | 464,565 | +0.00(+0.11%) |
Nov 19, 2014 | 4.461 | 4.476 | 4.447 | 4.461 | 703,292 | -0.00(-0.11%) |
Nov 18, 2014 | 4.433 | 4.480 | 4.433 | 4.466 | 1,160,294 | +0.03(+0.75%) |
Nov 17, 2014 | 4.447 | 4.452 | 4.433 | 4.433 | 551,416 | -0.02(-0.44%) |
Nov 14, 2014 | 4.442 | 4.471 | 4.442 | 4.452 | 487,620 | +0.00(+0.01%) |
Nov 13, 2014 | 4.471 | 4.485 | 4.452 | 4.452 | 448,410 | -0.02(-0.43%) |
Nov 12, 2014 | 4.480 | 4.490 | 4.471 | 4.471 | 415,213 | -0.02(-0.50%) |
Nov 11, 2014 | 4.484 | 4.503 | 4.479 | 4.493 | 314,956 | +0.00(+0.00%) |
Nov 10, 2014 | 4.493 | 4.503 | 4.484 | 4.493 | 410,666 | +0.00(+0.00%) |
Nov 07, 2014 | 4.460 | 4.493 | 4.460 | 4.493 | 455,875 | +0.03(+0.64%) |
Nov 06, 2014 | 4.455 | 4.484 | 4.455 | 4.465 | 702,290 | +0.00(+0.11%) |
Nov 05, 2014 | 4.460 | 4.474 | 4.446 | 4.460 | 526,415 | +0.00(+0.00%) |
Nov 04, 2014 | 4.436 | 4.465 | 4.427 | 4.460 | 597,589 | +0.01(+0.32%) |
Nov 03, 2014 | 4.441 | 4.460 | 4.427 | 4.446 | 728,229 | +0.01(+0.21%) |
Oct 31, 2014 | 4.427 | 4.446 | 4.417 | 4.436 | 481,723 | +0.00(+0.11%) |
Oct 30, 2014 | 4.422 | 4.441 | 4.394 | 4.432 | 580,568 | +0.00(+0.11%) |
Oct 29, 2014 | 4.427 | 4.455 | 4.413 | 4.427 | 633,488 | +0.00(+0.00%) |
Oct 28, 2014 | 4.422 | 4.441 | 4.417 | 4.427 | 413,002 | +0.00(+0.11%) |
Oct 27, 2014 | 4.408 | 4.465 | 4.417 | 4.422 | 764,958 | +0.00(+0.11%) |
Oct 24, 2014 | 4.365 | 4.432 | 4.346 | 4.417 | 1,190,211 | +0.05(+1.08%) |
Oct 23, 2014 | 4.413 | 4.417 | 4.365 | 4.370 | 358,729 | -0.02(-0.43%) |
Oct 22, 2014 | 4.384 | 4.403 | 4.375 | 4.389 | 385,126 | +0.02(+0.43%) |
Oct 21, 2014 | 4.342 | 4.408 | 4.342 | 4.370 | 609,299 | +0.03(+0.76%) |
Oct 20, 2014 | 4.342 | 4.342 | 4.327 | 4.337 | 500,802 | -0.01(-0.22%) |
Oct 17, 2014 | 4.370 | 4.380 | 4.342 | 4.346 | 360,586 | +0.01(+0.33%) |
Oct 16, 2014 | 4.285 | 4.337 | 4.275 | 4.332 | 529,622 | +0.02(+0.44%) |
Oct 15, 2014 | 4.304 | 4.318 | 4.242 | 4.313 | 925,930 | +0.01(+0.22%) |
Oct 14, 2014 | 4.290 | 4.337 | 4.290 | 4.304 | 1,187,524 | +0.02(+0.44%) |
Oct 13, 2014 | 4.332 | 4.332 | 4.285 | 4.285 | 727,585 | -0.04(-0.93%) |
Oct 10, 2014 | 4.327 | 4.346 | 4.309 | 4.325 | 990,072 | -0.02(-0.35%) |
Oct 09, 2014 | 4.382 | 4.387 | 4.331 | 4.340 | 444,062 | -0.04(-0.86%) |
Oct 08, 2014 | 4.340 | 4.378 | 4.335 | 4.378 | 579,118 | +0.02(+0.43%) |
Oct 07, 2014 | 4.321 | 4.364 | 4.321 | 4.359 | 689,486 | +0.03(+0.76%) |
Oct 06, 2014 | 4.326 | 4.349 | 4.321 | 4.326 | 659,796 | +0.00(+0.11%) |
Oct 03, 2014 | 4.326 | 4.335 | 4.317 | 4.321 | 440,151 | -0.01(-0.22%) |
Oct 02, 2014 | 4.321 | 4.335 | 4.302 | 4.331 | 480,475 | +0.00(+0.11%) |
Oct 01, 2014 | 4.331 | 4.340 | 4.321 | 4.326 | 644,190 | +0.00(+0.00%) |
Sep 30, 2014 | 4.302 | 4.335 | 4.298 | 4.326 | 708,237 | +0.01(+0.22%) |
Sep 29, 2014 | 4.307 | 4.317 | 4.279 | 4.317 | 351,564 | +0.00(+0.11%) |
Sep 26, 2014 | 4.321 | 4.326 | 4.302 | 4.312 | 566,913 | -0.01(-0.22%) |
Sep 25, 2014 | 4.331 | 4.354 | 4.307 | 4.321 | 489,067 | -0.01(-0.22%) |
Sep 24, 2014 | 4.335 | 4.345 | 4.326 | 4.331 | 450,128 | -0.00(-0.11%) |
Sep 23, 2014 | 4.340 | 4.349 | 4.321 | 4.335 | 626,202 | +0.00(+0.00%) |
Sep 22, 2014 | 4.364 | 4.382 | 4.335 | 4.335 | 497,083 | -0.03(-0.65%) |
Sep 19, 2014 | 4.364 | 4.378 | 4.364 | 4.364 | 444,849 | +0.00(+0.00%) |
Sep 18, 2014 | 4.354 | 4.364 | 4.345 | 4.364 | 404,768 | +0.02(+0.43%) |
Sep 17, 2014 | 4.335 | 4.354 | 4.331 | 4.345 | 438,088 | +0.02(+0.43%) |
Sep 16, 2014 | 4.326 | 4.335 | 4.317 | 4.326 | 470,497 | +0.00(+0.00%) |
Sep 15, 2014 | 4.345 | 4.354 | 4.326 | 4.326 | 461,820 | -0.02(-0.43%) |
Sep 12, 2014 | 4.373 | 4.364 | 4.335 | 4.345 | 413,619 | -0.02(-0.43%) |
Sep 11, 2014 | 4.387 | 4.387 | 4.364 | 4.364 | 651,731 | -0.03(-0.61%) |
Sep 10, 2014 | 4.381 | 4.390 | 4.376 | 4.390 | 506,277 | +0.00(+0.00%) |
Sep 09, 2014 | 4.400 | 4.404 | 4.386 | 4.390 | 432,436 | -0.02(-0.53%) |
Sep 08, 2014 | 4.395 | 4.414 | 4.386 | 4.414 | 617,528 | +0.01(+0.21%) |
Sep 05, 2014 | 4.400 | 4.409 | 4.395 | 4.404 | 644,667 | -0.00(-0.11%) |
Sep 04, 2014 | 4.423 | 4.423 | 4.400 | 4.409 | 654,038 | -0.03(-0.63%) |
Sep 03, 2014 | 4.409 | 4.442 | 4.400 | 4.437 | 791,088 | +0.02(+0.53%) |
Sep 02, 2014 | 4.446 | 4.446 | 4.400 | 4.414 | 720,096 | -0.01(-0.32%) |
Aug 29, 2014 | 4.409 | 4.428 | 4.428 | 4.428 | 461,836 | +0.00(+0.11%) |
Aug 28, 2014 | 4.409 | 4.428 | 4.428 | 4.423 | 511,398 | -0.00(-0.11%) |
Aug 27, 2014 | 4.423 | 4.431 | 4.423 | 4.428 | 450,552 | -0.00(-0.11%) |
Aug 26, 2014 | 4.414 | 4.432 | 4.428 | 4.432 | 309,586 | +0.00(+0.11%) |
Aug 25, 2014 | 4.409 | 4.428 | 4.409 | 4.428 | 397,536 | +0.02(+0.42%) |
Aug 22, 2014 | 4.409 | 4.409 | 4.409 | 4.409 | 349,862 | -0.01(-0.32%) |
Aug 21, 2014 | 4.404 | 4.423 | 4.404 | 4.423 | 312,644 | +0.02(+0.42%) |
Aug 20, 2014 | 4.409 | 4.404 | 4.386 | 4.404 | 514,094 | +0.00(+0.00%) |
Aug 19, 2014 | 4.386 | 4.404 | 4.381 | 4.404 | 395,095 | +0.03(+0.69%) |
Aug 18, 2014 | 4.381 | 4.390 | 4.376 | 4.374 | 439,459 | -0.01(-0.16%) |
Aug 15, 2014 | 4.386 | 4.395 | 4.386 | 4.381 | 481,748 | -0.01(-0.21%) |
Aug 14, 2014 | 4.362 | 4.396 | 4.362 | 4.390 | 508,488 | +0.02(+0.53%) |
Aug 13, 2014 | 4.353 | 4.372 | 4.348 | 4.367 | 308,890 | +0.01(+0.25%) |
Aug 12, 2014 | 4.356 | 4.356 | 4.342 | 4.356 | 249,049 | +0.00(+0.11%) |
Aug 11, 2014 | 4.324 | 4.356 | 4.324 | 4.351 | 334,962 | +0.03(+0.64%) |
Aug 08, 2014 | 4.296 | 4.314 | 4.291 | 4.324 | 358,538 | +0.04(+0.98%) |
Aug 07, 2014 | 4.286 | 4.324 | 4.277 | 4.282 | 616,074 | -0.00(-0.11%) |
Aug 06, 2014 | 4.254 | 4.310 | 4.226 | 4.286 | 557,430 | +0.01(+0.33%) |
Aug 05, 2014 | 4.333 | 4.337 | 4.273 | 4.273 | 844,373 | -0.07(-1.60%) |
Aug 04, 2014 | 4.333 | 4.342 | 4.310 | 4.342 | 547,814 | +0.01(+0.21%) |
Aug 01, 2014 | 4.356 | 4.365 | 4.310 | 4.333 | 561,019 | +0.00(+0.00%) |
Jul 31, 2014 | 4.375 | 4.375 | 4.333 | 4.333 | 909,421 | -0.06(-1.48%) |
Jul 30, 2014 | 4.426 | 4.430 | 4.398 | 4.398 | 637,973 | -0.04(-0.84%) |
Jul 29, 2014 | 4.440 | 4.449 | 4.430 | 4.435 | 404,720 | +0.00(+0.00%) |
Jul 28, 2014 | 4.449 | 4.449 | 4.426 | 4.435 | 437,973 | -0.00(-0.10%) |
Jul 25, 2014 | 4.453 | 4.453 | 4.435 | 4.440 | 368,525 | -0.00(-0.10%) |
Jul 24, 2014 | 4.458 | 4.463 | 4.440 | 4.444 | 350,782 | -0.01(-0.31%) |
Jul 23, 2014 | 4.444 | 4.467 | 4.435 | 4.458 | 685,453 | +0.03(+0.63%) |
Jul 22, 2014 | 4.416 | 4.444 | 4.412 | 4.430 | 474,546 | +0.01(+0.32%) |
Jul 21, 2014 | 4.426 | 4.430 | 4.412 | 4.416 | 593,032 | -0.01(-0.21%) |
Jul 18, 2014 | 4.412 | 4.428 | 4.407 | 4.426 | 586,171 | +0.02(+0.42%) |
Jul 17, 2014 | 4.435 | 4.440 | 4.402 | 4.407 | 829,475 | -0.02(-0.52%) |
Jul 16, 2014 | 4.435 | 4.444 | 4.426 | 4.430 | 507,969 | -0.01(-0.26%) |
Jul 15, 2014 | 4.449 | 4.453 | 4.435 | 4.442 | 419,823 | -0.01(-0.16%) |
Jul 14, 2014 | 4.458 | 4.467 | 4.449 | 4.449 | 521,405 | -0.01(-0.21%) |
Jul 11, 2014 | 4.453 | 4.458 | 4.430 | 4.458 | 403,836 | +0.02(+0.45%) |
Jul 10, 2014 | 4.429 | 4.438 | 4.410 | 4.438 | 383,939 | +0.00(+0.10%) |
Jul 09, 2014 | 4.433 | 4.443 | 4.420 | 4.433 | 673,452 | -0.00(-0.10%) |
Jul 08, 2014 | 4.429 | 4.443 | 4.420 | 4.438 | 462,264 | +0.01(+0.21%) |
Jul 07, 2014 | 4.410 | 4.433 | 4.410 | 4.429 | 632,514 | +0.01(+0.31%) |
Jul 03, 2014 | 4.452 | 4.415 | 4.415 | 4.415 | 564,824 | -0.05(-1.03%) |
Jul 02, 2014 | 4.466 | 4.475 | 4.443 | 4.461 | 524,412 | -0.02(-0.41%) |
Jul 01, 2014 | 4.479 | 4.479 | 4.461 | 4.479 | 668,901 | +0.01(+0.21%) |
Jun 30, 2014 | 4.470 | 4.479 | 4.456 | 4.470 | 588,305 | -0.01(-0.21%) |
Jun 27, 2014 | 4.484 | 4.484 | 4.470 | 4.479 | 513,046 | -0.00(-0.10%) |
Jun 26, 2014 | 4.489 | 4.493 | 4.479 | 4.484 | 327,368 | +0.00(+0.00%) |
Jun 25, 2014 | 4.470 | 4.489 | 4.466 | 4.484 | 411,757 | +0.01(+0.21%) |
Jun 24, 2014 | 4.479 | 4.479 | 4.461 | 4.475 | 392,484 | -0.00(-0.10%) |
Jun 23, 2014 | 4.466 | 4.484 | 4.461 | 4.479 | 410,531 | +0.02(+0.41%) |
Jun 20, 2014 | 4.452 | 4.466 | 4.447 | 4.461 | 294,919 | +0.00(+0.10%) |
Jun 19, 2014 | 4.452 | 4.466 | 4.447 | 4.456 | 341,010 | +0.00(+0.10%) |
Jun 18, 2014 | 4.433 | 4.456 | 4.425 | 4.452 | 553,055 | +0.03(+0.73%) |
Jun 17, 2014 | 4.452 | 4.456 | 4.415 | 4.420 | 947,792 | -0.02(-0.52%) |
Jun 16, 2014 | 4.438 | 4.447 | 4.429 | 4.443 | 480,187 | -0.00(-0.10%) |
Jun 13, 2014 | 4.433 | 4.452 | 4.429 | 4.447 | 694,558 | +0.02(+0.52%) |
Jun 12, 2014 | 4.424 | 4.433 | 4.410 | 4.424 | 519,868 | +0.00(+0.00%) |
Jun 11, 2014 | 4.401 | 4.429 | 4.397 | 4.424 | 427,157 | +0.03(+0.66%) |
Jun 10, 2014 | 4.390 | 4.413 | 4.386 | 4.395 | 430,158 | +0.01(+0.21%) |
Jun 06, 2014 | 4.368 | 4.390 | 4.364 | 4.386 | 434,099 | +0.01(+0.31%) |
Jun 05, 2014 | 4.322 | 4.372 | 4.317 | 4.372 | 488,894 | +0.03(+0.74%) |
Jun 04, 2014 | 4.377 | 4.381 | 4.331 | 4.340 | 565,967 | -0.05(-1.04%) |
Jun 03, 2014 | 4.386 | 4.404 | 4.372 | 4.386 | 657,485 | -0.01(-0.21%) |
Jun 02, 2014 | 4.400 | 4.409 | 4.390 | 4.395 | 394,611 | -0.00(-0.10%) |
May 30, 2014 | 4.390 | 4.404 | 4.386 | 4.400 | 415,419 | +0.00(+0.00%) |
May 29, 2014 | 4.390 | 4.404 | 4.386 | 4.400 | 639,308 | +0.01(+0.21%) |
May 28, 2014 | 4.363 | 4.395 | 4.358 | 4.390 | 803,023 | +0.03(+0.63%) |
May 27, 2014 | 4.372 | 4.384 | 4.363 | 4.363 | 573,165 | -0.01(-0.21%) |
May 23, 2014 | 4.372 | 4.372 | 4.372 | 4.372 | 336,600 | +0.01(+0.17%) |
May 22, 2014 | 4.372 | 4.381 | 4.363 | 4.365 | 600,569 | +0.00(+0.04%) |
May 21, 2014 | 4.368 | 4.372 | 4.363 | 4.363 | 714,129 | -0.00(-0.10%) |
May 20, 2014 | 4.354 | 4.372 | 4.354 | 4.368 | 352,932 | +0.01(+0.21%) |
May 19, 2014 | 4.358 | 4.368 | 4.349 | 4.358 | 341,474 | +0.00(+0.11%) |
May 16, 2014 | 4.335 | 4.358 | 4.335 | 4.354 | 286,608 | +0.01(+0.21%) |
May 15, 2014 | 4.354 | 4.356 | 4.326 | 4.345 | 438,004 | -0.02(-0.42%) |
May 14, 2014 | 4.363 | 4.368 | 4.358 | 4.363 | 385,568 | -0.01(-0.21%) |
May 13, 2014 | 4.363 | 4.377 | 4.358 | 4.372 | 514,446 | +0.02(+0.46%) |
May 12, 2014 | 4.361 | 4.361 | 4.348 | 4.352 | 405,269 | -0.00(-0.10%) |
May 09, 2014 | 4.339 | 4.357 | 4.339 | 4.357 | 504,221 | +0.02(+0.42%) |
May 08, 2014 | 4.343 | 4.361 | 4.334 | 4.339 | 517,689 | -0.00(-0.10%) |
May 07, 2014 | 4.343 | 4.348 | 4.330 | 4.343 | 657,776 | +0.00(+0.00%) |
May 06, 2014 | 4.339 | 4.352 | 4.339 | 4.343 | 456,920 | +0.00(+0.00%) |
May 05, 2014 | 4.343 | 4.348 | 4.334 | 4.343 | 655,709 | +0.01(+0.21%) |
May 02, 2014 | 4.330 | 4.339 | 4.320 | 4.334 | 343,185 | +0.00(+0.11%) |