Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 5.635 | 5.539 | 5.539 | 5.539 | 2,132,857 | -0.08(-1.47%) |
Dec 30, 2014 | 5.660 | 5.679 | 5.590 | 5.622 | 1,484,719 | -0.04(-0.67%) |
Dec 29, 2014 | 5.622 | 5.698 | 5.609 | 5.660 | 2,597,550 | +0.04(+0.68%) |
Dec 26, 2014 | 5.539 | 5.622 | 5.539 | 5.622 | 1,059,897 | +0.08(+1.37%) |
Dec 24, 2014 | 5.590 | 5.546 | 5.546 | 5.546 | 2,099,642 | -0.05(-0.91%) |
Dec 23, 2014 | 5.660 | 5.666 | 5.571 | 5.597 | 2,436,658 | -0.04(-0.79%) |
Dec 22, 2014 | 5.590 | 5.647 | 5.585 | 5.641 | 1,971,829 | +0.06(+1.14%) |
Dec 19, 2014 | 5.584 | 5.625 | 5.552 | 5.578 | 7,497,568 | -0.01(-0.11%) |
Dec 18, 2014 | 5.635 | 5.686 | 5.571 | 5.584 | 5,816,535 | -0.03(-0.45%) |
Dec 17, 2014 | 5.615 | 5.622 | 5.566 | 5.609 | 5,226,824 | +0.02(+0.44%) |
Dec 16, 2014 | 5.591 | 5.634 | 5.566 | 5.585 | 3,937,007 | +0.01(+0.11%) |
Dec 15, 2014 | 5.634 | 5.652 | 5.560 | 5.579 | 3,506,824 | -0.05(-0.87%) |
Dec 12, 2014 | 5.615 | 5.634 | 5.597 | 5.628 | 2,228,768 | +0.01(+0.11%) |
Dec 11, 2014 | 5.603 | 5.640 | 5.560 | 5.622 | 2,395,751 | +0.02(+0.44%) |
Dec 10, 2014 | 5.652 | 5.665 | 5.591 | 5.597 | 2,640,850 | -0.06(-0.98%) |
Dec 09, 2014 | 5.536 | 5.652 | 5.523 | 5.652 | 3,012,410 | +0.10(+1.88%) |
Dec 08, 2014 | 5.609 | 5.646 | 5.431 | 5.548 | 2,549,673 | -0.07(-1.31%) |
Dec 05, 2014 | 5.665 | 5.677 | 5.597 | 5.622 | 2,306,741 | -0.06(-1.08%) |
Dec 04, 2014 | 5.701 | 5.708 | 5.658 | 5.683 | 1,652,993 | -0.02(-0.32%) |
Dec 03, 2014 | 5.683 | 5.714 | 5.671 | 5.701 | 2,056,278 | +0.02(+0.43%) |
Dec 02, 2014 | 5.658 | 5.695 | 5.621 | 5.677 | 973,606 | +0.02(+0.33%) |
Dec 01, 2014 | 5.677 | 5.695 | 5.634 | 5.658 | 1,966,779 | -0.01(-0.22%) |
Nov 28, 2014 | 5.683 | 5.708 | 5.665 | 5.671 | 1,425,112 | -0.01(-0.11%) |
Nov 26, 2014 | 5.652 | 5.677 | 5.677 | 5.677 | 1,320,523 | +0.04(+0.65%) |
Nov 25, 2014 | 5.646 | 5.652 | 5.622 | 5.640 | 1,657,642 | +0.01(+0.11%) |
Nov 24, 2014 | 5.609 | 5.634 | 5.579 | 5.634 | 1,919,311 | +0.04(+0.66%) |
Nov 21, 2014 | 5.646 | 5.652 | 5.591 | 5.597 | 1,744,295 | -0.03(-0.55%) |
Nov 20, 2014 | 5.597 | 5.634 | 5.572 | 5.628 | 1,288,948 | +0.04(+0.66%) |
Nov 19, 2014 | 5.609 | 5.615 | 5.560 | 5.591 | 1,332,540 | -0.02(-0.44%) |
Nov 18, 2014 | 5.603 | 5.628 | 5.566 | 5.615 | 1,302,451 | +0.02(+0.44%) |
Nov 17, 2014 | 5.548 | 5.609 | 5.536 | 5.591 | 1,781,455 | +0.03(+0.55%) |
Nov 14, 2014 | 5.554 | 5.585 | 5.536 | 5.560 | 1,574,076 | +0.00(+0.00%) |
Nov 13, 2014 | 5.554 | 5.579 | 5.523 | 5.560 | 2,471,288 | +0.02(+0.33%) |
Nov 12, 2014 | 5.554 | 5.554 | 5.507 | 5.542 | 1,226,503 | +0.00(+0.00%) |
Nov 11, 2014 | 5.523 | 5.566 | 5.493 | 5.542 | 2,641,467 | +0.01(+0.22%) |
Nov 10, 2014 | 5.529 | 5.551 | 5.493 | 5.529 | 2,986,196 | +0.00(+0.00%) |
Nov 07, 2014 | 5.450 | 5.536 | 5.440 | 5.529 | 2,999,416 | +0.08(+1.47%) |
Nov 06, 2014 | 5.462 | 5.486 | 5.437 | 5.450 | 2,077,115 | -0.02(-0.45%) |
Nov 05, 2014 | 5.505 | 5.505 | 5.437 | 5.474 | 1,718,464 | -0.01(-0.22%) |
Nov 04, 2014 | 5.505 | 5.523 | 5.437 | 5.486 | 1,450,438 | -0.01(-0.22%) |
Nov 03, 2014 | 5.493 | 5.542 | 5.468 | 5.499 | 2,186,082 | +0.01(+0.22%) |
Oct 31, 2014 | 5.517 | 5.523 | 5.462 | 5.486 | 3,989,029 | -0.01(-0.22%) |
Oct 30, 2014 | 5.450 | 5.499 | 5.428 | 5.499 | 2,726,338 | +0.05(+0.90%) |
Oct 29, 2014 | 5.566 | 5.566 | 5.400 | 5.450 | 4,046,849 | -0.10(-1.77%) |
Oct 28, 2014 | 5.529 | 5.554 | 5.499 | 5.548 | 2,645,785 | +0.02(+0.45%) |
Oct 27, 2014 | 5.493 | 5.523 | 5.493 | 5.523 | 1,355,682 | +0.03(+0.56%) |
Oct 24, 2014 | 5.499 | 5.499 | 5.450 | 5.493 | 1,925,942 | -0.01(-0.11%) |
Oct 23, 2014 | 5.486 | 5.523 | 5.474 | 5.499 | 1,904,581 | +0.02(+0.34%) |
Oct 22, 2014 | 5.517 | 5.554 | 5.468 | 5.480 | 2,640,956 | -0.02(-0.45%) |
Oct 21, 2014 | 5.443 | 5.529 | 5.421 | 5.505 | 3,047,961 | +0.01(+0.22%) |
Oct 20, 2014 | 5.450 | 5.493 | 5.450 | 5.493 | 3,176,179 | +0.04(+0.79%) |
Oct 17, 2014 | 5.474 | 5.499 | 5.419 | 5.450 | 2,397,960 | +0.01(+0.23%) |
Oct 16, 2014 | 5.425 | 5.450 | 5.388 | 5.437 | 4,590,160 | -0.01(-0.23%) |
Oct 15, 2014 | 5.474 | 5.591 | 5.407 | 5.450 | 6,993,762 | -0.04(-0.67%) |
Oct 14, 2014 | 5.486 | 5.505 | 5.443 | 5.486 | 3,877,259 | +0.02(+0.45%) |
Oct 13, 2014 | 5.364 | 5.493 | 5.351 | 5.462 | 3,929,483 | +0.12(+2.18%) |
Oct 10, 2014 | 5.364 | 5.425 | 5.339 | 5.345 | 3,042,434 | -0.02(-0.46%) |
Oct 09, 2014 | 5.388 | 5.462 | 5.364 | 5.370 | 4,175,769 | -0.02(-0.34%) |
Oct 08, 2014 | 5.216 | 5.388 | 5.210 | 5.388 | 4,934,865 | +0.17(+3.18%) |
Oct 07, 2014 | 5.155 | 5.247 | 5.136 | 5.222 | 3,535,040 | +0.07(+1.31%) |
Oct 06, 2014 | 5.112 | 5.182 | 5.112 | 5.155 | 1,859,658 | +0.03(+0.60%) |
Oct 03, 2014 | 5.130 | 5.142 | 5.105 | 5.124 | 1,457,682 | -0.01(-0.12%) |
Oct 02, 2014 | 5.161 | 5.198 | 5.105 | 5.130 | 2,537,720 | -0.05(-0.95%) |
Oct 01, 2014 | 5.081 | 5.191 | 5.069 | 5.179 | 4,310,003 | +0.12(+2.31%) |
Sep 30, 2014 | 5.179 | 5.179 | 5.062 | 5.062 | 3,506,622 | -0.11(-2.14%) |
Sep 29, 2014 | 5.198 | 5.198 | 5.130 | 5.173 | 3,496,978 | -0.02(-0.47%) |
Sep 26, 2014 | 5.228 | 5.228 | 5.173 | 5.198 | 3,094,981 | -0.04(-0.70%) |
Sep 25, 2014 | 5.241 | 5.265 | 5.213 | 5.234 | 4,092,689 | -0.01(-0.23%) |
Sep 24, 2014 | 5.204 | 5.265 | 5.198 | 5.247 | 3,615,075 | +0.05(+0.95%) |
Sep 23, 2014 | 5.253 | 5.259 | 5.191 | 5.198 | 5,039,890 | -0.05(-0.94%) |
Sep 22, 2014 | 5.357 | 5.382 | 5.241 | 5.247 | 7,296,939 | -0.10(-1.84%) |
Sep 19, 2014 | 5.345 | 5.363 | 5.301 | 5.345 | 9,813,960 | +0.02(+0.45%) |
Sep 18, 2014 | 5.387 | 5.404 | 5.286 | 5.321 | 4,496,874 | -0.06(-1.10%) |
Sep 17, 2014 | 5.399 | 5.416 | 5.369 | 5.381 | 2,520,682 | +0.00(+0.00%) |
Sep 16, 2014 | 5.369 | 5.404 | 5.333 | 5.381 | 2,617,133 | +0.01(+0.22%) |
Sep 15, 2014 | 5.404 | 5.416 | 5.351 | 5.369 | 3,522,791 | -0.02(-0.33%) |
Sep 12, 2014 | 5.494 | 5.494 | 5.381 | 5.387 | 6,857,190 | -0.12(-2.16%) |
Sep 11, 2014 | 5.434 | 5.517 | 5.428 | 5.505 | 4,694,492 | +0.09(+1.64%) |
Sep 10, 2014 | 5.446 | 5.458 | 5.393 | 5.416 | 5,816,534 | -0.10(-1.72%) |
Sep 09, 2014 | 5.565 | 5.583 | 5.505 | 5.511 | 2,704,718 | -0.05(-0.96%) |
Sep 08, 2014 | 5.565 | 5.577 | 5.529 | 5.565 | 2,100,534 | +0.01(+0.11%) |
Sep 05, 2014 | 5.482 | 5.571 | 5.476 | 5.559 | 2,470,948 | +0.08(+1.41%) |
Sep 04, 2014 | 5.541 | 5.547 | 5.476 | 5.482 | 3,086,186 | -0.07(-1.18%) |
Sep 03, 2014 | 5.553 | 5.583 | 5.547 | 5.547 | 3,691,534 | -0.03(-0.53%) |
Sep 02, 2014 | 5.606 | 5.606 | 5.559 | 5.577 | 2,643,211 | -0.02(-0.42%) |
Aug 29, 2014 | 5.559 | 5.600 | 5.600 | 5.600 | 3,023,581 | +0.05(+0.96%) |
Aug 28, 2014 | 5.547 | 5.577 | 5.544 | 5.547 | 2,553,950 | +0.00(+0.00%) |
Aug 27, 2014 | 5.553 | 5.553 | 5.541 | 5.547 | 1,442,753 | +0.00(+0.00%) |
Aug 26, 2014 | 5.553 | 5.553 | 5.529 | 5.547 | 2,444,753 | +0.00(+0.00%) |
Aug 25, 2014 | 5.529 | 5.553 | 5.511 | 5.547 | 2,539,756 | +0.04(+0.65%) |
Aug 22, 2014 | 5.535 | 5.529 | 5.494 | 5.511 | 1,913,172 | -0.02(-0.32%) |
Aug 21, 2014 | 5.523 | 5.553 | 5.517 | 5.529 | 2,736,534 | +0.01(+0.22%) |
Aug 20, 2014 | 5.511 | 5.535 | 5.482 | 5.517 | 2,641,404 | +0.01(+0.11%) |
Aug 19, 2014 | 5.511 | 5.565 | 5.505 | 5.511 | 5,139,514 | +0.01(+0.11%) |
Aug 18, 2014 | 5.511 | 5.511 | 5.470 | 5.505 | 2,638,338 | +0.02(+0.32%) |
Aug 15, 2014 | 5.500 | 5.504 | 5.482 | 5.488 | 4,032,907 | +0.00(+0.00%) |
Aug 14, 2014 | 5.464 | 5.482 | 5.452 | 5.488 | 1,626,354 | +0.03(+0.54%) |
Aug 13, 2014 | 5.458 | 5.482 | 5.440 | 5.458 | 2,535,071 | +0.01(+0.11%) |
Aug 12, 2014 | 5.452 | 5.464 | 5.434 | 5.452 | 2,153,353 | +0.00(+0.00%) |
Aug 11, 2014 | 5.452 | 5.464 | 5.428 | 5.452 | 2,850,950 | +0.02(+0.33%) |
Aug 08, 2014 | 5.434 | 5.458 | 5.410 | 5.434 | 3,326,821 | +0.00(+0.00%) |
Aug 07, 2014 | 5.404 | 5.449 | 5.393 | 5.434 | 2,978,147 | +0.04(+0.77%) |
Aug 06, 2014 | 5.357 | 5.404 | 5.357 | 5.393 | 1,549,908 | +0.04(+0.67%) |
Aug 05, 2014 | 5.351 | 5.369 | 5.309 | 5.357 | 2,378,839 | +0.01(+0.11%) |
Aug 04, 2014 | 5.292 | 5.357 | 5.292 | 5.351 | 2,670,349 | +0.04(+0.78%) |
Aug 01, 2014 | 5.286 | 5.351 | 5.286 | 5.309 | 3,277,820 | +0.04(+0.68%) |
Jul 31, 2014 | 5.280 | 5.321 | 5.220 | 5.274 | 4,022,185 | -0.04(-0.67%) |
Jul 30, 2014 | 5.404 | 5.410 | 5.286 | 5.309 | 3,755,998 | -0.10(-1.87%) |
Jul 29, 2014 | 5.434 | 5.446 | 5.407 | 5.410 | 2,414,133 | +0.00(+0.00%) |
Jul 28, 2014 | 5.410 | 5.452 | 5.404 | 5.410 | 4,229,542 | +0.01(+0.11%) |
Jul 25, 2014 | 5.399 | 5.428 | 5.381 | 5.404 | 3,747,974 | +0.01(+0.11%) |
Jul 24, 2014 | 5.428 | 5.440 | 5.381 | 5.399 | 4,872,099 | -0.02(-0.44%) |
Jul 23, 2014 | 5.440 | 5.458 | 5.416 | 5.422 | 4,249,224 | +0.02(+0.44%) |
Jul 22, 2014 | 5.458 | 5.476 | 5.399 | 5.399 | 6,617,524 | +0.05(+1.00%) |
Jul 21, 2014 | 5.321 | 5.363 | 5.286 | 5.345 | 2,920,801 | +0.02(+0.45%) |
Jul 18, 2014 | 5.238 | 5.339 | 5.238 | 5.321 | 4,777,642 | +0.08(+1.47%) |
Jul 17, 2014 | 5.250 | 5.268 | 5.214 | 5.244 | 5,328,299 | +0.01(+0.23%) |
Jul 16, 2014 | 5.226 | 5.250 | 5.197 | 5.232 | 2,167,244 | +0.02(+0.46%) |
Jul 15, 2014 | 5.232 | 5.242 | 5.173 | 5.208 | 2,218,622 | -0.01(-0.23%) |
Jul 14, 2014 | 5.214 | 5.268 | 5.197 | 5.220 | 1,600,400 | +0.00(+0.00%) |
Jul 11, 2014 | 5.197 | 5.226 | 5.185 | 5.220 | 2,792,269 | +0.02(+0.46%) |
Jul 10, 2014 | 5.214 | 5.262 | 5.190 | 5.197 | 1,740,375 | -0.02(-0.34%) |
Jul 09, 2014 | 5.208 | 5.226 | 5.155 | 5.214 | 1,887,843 | +0.01(+0.11%) |
Jul 08, 2014 | 5.161 | 5.220 | 5.149 | 5.208 | 2,492,453 | +0.07(+1.27%) |
Jul 07, 2014 | 5.167 | 5.168 | 5.119 | 5.143 | 2,568,773 | -0.03(-0.57%) |
Jul 03, 2014 | 5.173 | 5.173 | 5.173 | 5.173 | 1,698,943 | -0.02(-0.34%) |
Jul 02, 2014 | 5.238 | 5.262 | 5.143 | 5.191 | 5,898,861 | -0.06(-1.13%) |
Jul 01, 2014 | 5.345 | 5.345 | 5.244 | 5.250 | 3,704,088 | -0.11(-2.00%) |
Jun 30, 2014 | 5.250 | 5.375 | 5.250 | 5.357 | 5,478,515 | +0.10(+1.92%) |
Jun 27, 2014 | 5.244 | 5.286 | 5.238 | 5.256 | 3,133,285 | +0.01(+0.11%) |
Jun 26, 2014 | 5.220 | 5.262 | 5.220 | 5.250 | 2,818,836 | +0.02(+0.34%) |
Jun 25, 2014 | 5.232 | 5.268 | 5.208 | 5.232 | 3,327,066 | -0.01(-0.23%) |
Jun 24, 2014 | 5.256 | 5.280 | 5.226 | 5.244 | 3,445,872 | +0.00(+0.00%) |
Jun 23, 2014 | 5.256 | 5.280 | 5.232 | 5.244 | 3,534,242 | +0.01(+0.11%) |
Jun 20, 2014 | 5.268 | 5.286 | 5.208 | 5.238 | 7,964,127 | -0.01(-0.23%) |
Jun 19, 2014 | 5.256 | 5.262 | 5.221 | 5.250 | 5,678,061 | +0.03(+0.55%) |
Jun 18, 2014 | 5.227 | 5.250 | 5.198 | 5.221 | 4,646,944 | +0.02(+0.33%) |
Jun 17, 2014 | 5.273 | 5.302 | 5.198 | 5.204 | 4,548,491 | -0.07(-1.41%) |
Jun 16, 2014 | 5.302 | 5.307 | 5.267 | 5.279 | 4,221,468 | +0.01(+0.22%) |
Jun 13, 2014 | 5.267 | 5.302 | 5.233 | 5.267 | 3,576,929 | -0.01(-0.11%) |
Jun 12, 2014 | 5.244 | 5.284 | 5.227 | 5.273 | 3,256,619 | +0.03(+0.66%) |
Jun 11, 2014 | 5.227 | 5.267 | 5.204 | 5.239 | 3,525,904 | +0.02(+0.33%) |
Jun 10, 2014 | 5.273 | 5.289 | 5.216 | 5.221 | 2,971,022 | -0.01(-0.11%) |
Jun 06, 2014 | 5.233 | 5.279 | 5.221 | 5.227 | 4,035,675 | +0.02(+0.33%) |
Jun 05, 2014 | 5.198 | 5.221 | 5.187 | 5.210 | 3,466,987 | +0.02(+0.44%) |
Jun 04, 2014 | 5.216 | 5.221 | 5.164 | 5.187 | 2,737,518 | -0.03(-0.55%) |
Jun 03, 2014 | 5.256 | 5.256 | 5.193 | 5.216 | 3,602,735 | -0.03(-0.66%) |
Jun 02, 2014 | 5.330 | 5.330 | 5.250 | 5.250 | 4,706,691 | -0.05(-0.87%) |
May 30, 2014 | 5.239 | 5.302 | 5.221 | 5.296 | 3,758,448 | +0.06(+1.20%) |
May 29, 2014 | 5.279 | 5.330 | 5.233 | 5.233 | 3,838,542 | -0.03(-0.54%) |
May 28, 2014 | 5.273 | 5.313 | 5.256 | 5.262 | 4,423,695 | +0.00(+0.00%) |
May 27, 2014 | 5.181 | 5.273 | 5.176 | 5.262 | 4,598,232 | +0.08(+1.55%) |
May 23, 2014 | 5.130 | 5.181 | 5.181 | 5.181 | 1,956,378 | +0.03(+0.67%) |
May 22, 2014 | 5.101 | 5.147 | 5.095 | 5.147 | 1,529,012 | +0.05(+0.90%) |
May 21, 2014 | 5.113 | 5.118 | 5.072 | 5.101 | 2,204,969 | -0.02(-0.34%) |
May 20, 2014 | 5.135 | 5.147 | 5.084 | 5.118 | 2,701,548 | -0.02(-0.45%) |
May 19, 2014 | 5.107 | 5.147 | 5.078 | 5.141 | 1,947,785 | +0.03(+0.67%) |
May 16, 2014 | 5.061 | 5.118 | 5.044 | 5.107 | 4,142,171 | +0.03(+0.56%) |
May 15, 2014 | 4.998 | 5.084 | 4.992 | 5.078 | 4,140,381 | +0.07(+1.49%) |
May 14, 2014 | 4.969 | 5.015 | 4.963 | 5.004 | 2,602,192 | +0.05(+1.04%) |
May 13, 2014 | 4.969 | 5.009 | 4.935 | 4.952 | 2,747,145 | -0.02(-0.35%) |
May 12, 2014 | 4.975 | 4.992 | 4.946 | 4.969 | 2,676,949 | +0.00(+0.00%) |
May 09, 2014 | 4.952 | 5.015 | 4.946 | 4.969 | 2,651,919 | +0.00(+0.00%) |
May 08, 2014 | 4.969 | 5.004 | 4.935 | 4.969 | 3,418,553 | -0.03(-0.57%) |
May 07, 2014 | 4.946 | 5.021 | 4.935 | 4.998 | 5,465,758 | +0.06(+1.16%) |
May 06, 2014 | 4.935 | 4.952 | 4.900 | 4.941 | 2,695,409 | +0.01(+0.12%) |
May 05, 2014 | 4.963 | 4.981 | 4.923 | 4.935 | 2,253,647 | -0.04(-0.81%) |
May 02, 2014 | 4.912 | 4.981 | 4.895 | 4.975 | 6,349,307 | +0.04(+0.81%) |
May 01, 2014 | 4.941 | 4.941 | 4.895 | 4.935 | 4,879,706 | +0.01(+0.12%) |
Apr 30, 2014 | 4.832 | 4.941 | 4.826 | 4.929 | 3,588,700 | +0.09(+1.78%) |
Apr 29, 2014 | 4.878 | 4.883 | 4.814 | 4.843 | 3,620,866 | -0.03(-0.71%) |
Apr 28, 2014 | 4.918 | 4.952 | 4.849 | 4.878 | 4,777,046 | -0.05(-0.93%) |
Apr 25, 2014 | 4.952 | 4.992 | 4.906 | 4.923 | 6,101,835 | -0.02(-0.46%) |
Apr 24, 2014 | 4.958 | 4.986 | 4.912 | 4.946 | 2,799,966 | -0.01(-0.12%) |
Apr 23, 2014 | 4.963 | 4.998 | 4.946 | 4.952 | 5,245,683 | +0.01(+0.12%) |
Apr 22, 2014 | 5.027 | 5.058 | 4.946 | 4.946 | 9,952,941 | -0.06(-1.15%) |
Apr 21, 2014 | 5.004 | 5.084 | 4.998 | 5.004 | 4,787,067 | +0.01(+0.11%) |
Apr 17, 2014 | 5.027 | 4.998 | 4.998 | 4.998 | 4,441,413 | -0.04(-0.80%) |
Apr 16, 2014 | 5.061 | 5.067 | 5.024 | 5.038 | 2,728,934 | -0.02(-0.45%) |
Apr 15, 2014 | 5.027 | 5.072 | 5.015 | 5.061 | 4,308,153 | +0.03(+0.57%) |
Apr 14, 2014 | 5.032 | 5.072 | 4.998 | 5.032 | 3,893,831 | +0.01(+0.11%) |
Apr 11, 2014 | 4.958 | 5.067 | 4.952 | 5.027 | 6,113,498 | +0.04(+0.80%) |
Apr 10, 2014 | 4.941 | 5.032 | 4.941 | 4.986 | 3,980,006 | +0.05(+0.93%) |
Apr 09, 2014 | 4.918 | 4.958 | 4.889 | 4.941 | 3,529,241 | +0.01(+0.12%) |
Apr 08, 2014 | 4.906 | 4.958 | 4.900 | 4.935 | 3,938,375 | +0.04(+0.82%) |
Apr 07, 2014 | 4.803 | 4.918 | 4.803 | 4.895 | 3,918,641 | +0.10(+2.15%) |
Apr 04, 2014 | 4.780 | 4.863 | 4.774 | 4.792 | 4,086,288 | +0.03(+0.72%) |
Apr 03, 2014 | 4.757 | 4.786 | 4.734 | 4.757 | 2,494,250 | -0.01(-0.12%) |
Apr 02, 2014 | 4.757 | 4.780 | 4.717 | 4.763 | 3,642,077 | +0.01(+0.12%) |
Apr 01, 2014 | 4.734 | 4.769 | 4.694 | 4.757 | 3,398,620 | +0.02(+0.48%) |
Mar 31, 2014 | 4.723 | 4.757 | 4.688 | 4.734 | 3,353,993 | +0.01(+0.24%) |
Mar 28, 2014 | 4.711 | 4.757 | 4.694 | 4.723 | 2,283,852 | +0.01(+0.24%) |
Mar 27, 2014 | 4.648 | 4.751 | 4.643 | 4.711 | 4,808,331 | +0.05(+1.11%) |
Mar 26, 2014 | 4.757 | 4.769 | 4.643 | 4.660 | 5,115,068 | -0.10(-2.05%) |
Mar 25, 2014 | 4.740 | 4.769 | 4.723 | 4.757 | 6,967,668 | +0.02(+0.48%) |
Mar 24, 2014 | 4.774 | 4.777 | 4.720 | 4.734 | 5,533,892 | -0.06(-1.20%) |
Mar 21, 2014 | 4.740 | 4.809 | 4.728 | 4.792 | 6,508,900 | +0.08(+1.70%) |
Mar 20, 2014 | 4.733 | 4.766 | 4.662 | 4.711 | 8,788,971 | -0.01(-0.23%) |
Mar 19, 2014 | 4.871 | 4.929 | 4.675 | 4.722 | 12,711,079 | -0.15(-3.06%) |
Mar 18, 2014 | 4.860 | 4.902 | 4.827 | 4.871 | 5,005,723 | +0.00(+0.00%) |
Mar 17, 2014 | 4.915 | 4.932 | 4.860 | 4.871 | 3,601,141 | -0.05(-1.01%) |
Mar 14, 2014 | 4.926 | 4.997 | 4.893 | 4.921 | 5,488,822 | +0.01(+0.11%) |
Mar 13, 2014 | 4.827 | 4.926 | 4.827 | 4.915 | 8,530,240 | +0.09(+1.83%) |
Mar 12, 2014 | 4.728 | 4.827 | 4.709 | 4.827 | 4,000,469 | +0.12(+2.46%) |
Mar 11, 2014 | 4.750 | 4.761 | 4.700 | 4.711 | 2,967,257 | -0.02(-0.35%) |
Mar 10, 2014 | 4.689 | 4.736 | 4.673 | 4.728 | 4,773,289 | +0.06(+1.18%) |
Mar 07, 2014 | 4.805 | 4.805 | 4.662 | 4.673 | 9,021,731 | -0.17(-3.53%) |
Mar 06, 2014 | 4.888 | 4.915 | 4.844 | 4.844 | 5,049,271 | -0.05(-1.01%) |
Mar 05, 2014 | 4.904 | 4.915 | 4.882 | 4.893 | 3,721,379 | +0.01(+0.11%) |
Mar 04, 2014 | 4.893 | 4.904 | 4.838 | 4.888 | 6,212,874 | +0.00(+0.00%) |
Mar 03, 2014 | 4.866 | 4.910 | 4.860 | 4.888 | 4,777,217 | +0.03(+0.68%) |
Feb 28, 2014 | 4.871 | 4.893 | 4.822 | 4.855 | 5,794,214 | -0.01(-0.11%) |
Feb 27, 2014 | 4.899 | 4.899 | 4.833 | 4.860 | 3,285,432 | -0.02(-0.34%) |
Feb 26, 2014 | 4.800 | 4.882 | 4.794 | 4.877 | 4,195,468 | +0.08(+1.73%) |
Feb 25, 2014 | 4.789 | 4.822 | 4.761 | 4.794 | 3,847,187 | +0.02(+0.46%) |
Feb 24, 2014 | 4.766 | 4.800 | 4.750 | 4.772 | 3,287,489 | +0.02(+0.35%) |
Feb 21, 2014 | 4.755 | 4.811 | 4.739 | 4.755 | 4,058,130 | -0.02(-0.46%) |
Feb 20, 2014 | 4.789 | 4.838 | 4.747 | 4.777 | 2,900,554 | -0.02(-0.35%) |
Feb 19, 2014 | 4.855 | 4.926 | 4.789 | 4.794 | 5,068,095 | -0.07(-1.36%) |
Feb 18, 2014 | 4.728 | 4.860 | 4.706 | 4.860 | 4,651,040 | +0.12(+2.56%) |
Feb 14, 2014 | 4.744 | 4.739 | 4.739 | 4.739 | 3,167,628 | +0.00(+0.00%) |
Feb 13, 2014 | 4.629 | 4.750 | 4.623 | 4.739 | 4,883,010 | +0.11(+2.38%) |
Feb 12, 2014 | 4.645 | 4.673 | 4.612 | 4.629 | 3,863,852 | -0.03(-0.59%) |
Feb 11, 2014 | 4.667 | 4.711 | 4.568 | 4.656 | 9,229,841 | +0.03(+0.72%) |
Feb 10, 2014 | 4.606 | 4.634 | 4.551 | 4.623 | 4,931,897 | +0.02(+0.48%) |
Feb 07, 2014 | 4.584 | 4.629 | 4.573 | 4.601 | 5,105,675 | +0.05(+1.09%) |
Feb 06, 2014 | 4.612 | 4.634 | 4.480 | 4.551 | 10,779,547 | -0.03(-0.72%) |
Feb 05, 2014 | 4.524 | 4.612 | 4.513 | 4.584 | 6,819,842 | +0.05(+1.10%) |
Feb 04, 2014 | 4.485 | 4.603 | 4.469 | 4.535 | 9,604,220 | +0.07(+1.48%) |
Feb 03, 2014 | 4.380 | 4.474 | 4.342 | 4.469 | 10,788,257 | +0.10(+2.27%) |
Jan 31, 2014 | 4.336 | 4.435 | 4.325 | 4.369 | 5,653,674 | +0.02(+0.51%) |
Jan 30, 2014 | 4.325 | 4.364 | 4.287 | 4.347 | 5,016,346 | +0.02(+0.51%) |
Jan 29, 2014 | 4.303 | 4.364 | 4.259 | 4.325 | 3,813,520 | +0.01(+0.13%) |
Jan 28, 2014 | 4.314 | 4.358 | 4.281 | 4.320 | 4,131,916 | +0.00(+0.00%) |
Jan 27, 2014 | 4.380 | 4.391 | 4.259 | 4.320 | 3,220,196 | -0.06(-1.39%) |
Jan 24, 2014 | 4.353 | 4.402 | 4.347 | 4.380 | 4,191,024 | +0.03(+0.63%) |
Jan 23, 2014 | 4.237 | 4.380 | 4.237 | 4.353 | 6,260,293 | +0.13(+3.14%) |
Jan 22, 2014 | 4.220 | 4.245 | 4.204 | 4.220 | 3,070,955 | -0.01(-0.13%) |
Jan 21, 2014 | 4.204 | 4.258 | 4.198 | 4.226 | 3,216,717 | +0.03(+0.79%) |
Jan 17, 2014 | 4.193 | 4.193 | 4.193 | 4.193 | 5,065,668 | +0.01(+0.26%) |
Jan 16, 2014 | 4.204 | 4.237 | 4.176 | 4.182 | 3,528,553 | -0.03(-0.66%) |
Jan 15, 2014 | 4.226 | 4.237 | 4.204 | 4.209 | 2,846,831 | -0.02(-0.39%) |
Jan 14, 2014 | 4.325 | 4.325 | 4.204 | 4.226 | 3,668,384 | -0.10(-2.42%) |
Jan 13, 2014 | 4.237 | 4.336 | 4.226 | 4.331 | 4,743,065 | +0.08(+1.95%) |
Jan 10, 2014 | 4.182 | 4.259 | 4.168 | 4.248 | 5,528,671 | +0.09(+2.12%) |
Jan 09, 2014 | 4.220 | 4.237 | 4.149 | 4.160 | 3,768,920 | -0.04(-1.05%) |
Jan 08, 2014 | 4.248 | 4.248 | 4.171 | 4.204 | 5,776,082 | -0.07(-1.55%) |
Jan 07, 2014 | 4.264 | 4.303 | 4.229 | 4.270 | 7,099,467 | +0.01(+0.13%) |
Jan 06, 2014 | 4.231 | 4.303 | 4.226 | 4.264 | 4,216,249 | +0.04(+0.91%) |
Jan 03, 2014 | 4.182 | 4.259 | 4.154 | 4.226 | 4,165,429 | +0.05(+1.19%) |