Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 4.619 | 4.650 | 4.586 | 4.650 | 119,184 | +0.03(+0.73%) |
Nov 26, 2014 | 4.593 | 4.616 | 4.616 | 4.616 | 270,038 | +0.03(+0.66%) |
Nov 25, 2014 | 4.601 | 4.604 | 4.571 | 4.586 | 127,439 | -0.00(-0.08%) |
Nov 24, 2014 | 4.601 | 4.604 | 4.571 | 4.589 | 121,658 | -0.02(-0.49%) |
Nov 21, 2014 | 4.601 | 4.627 | 4.586 | 4.612 | 171,356 | +0.05(+0.99%) |
Nov 20, 2014 | 4.544 | 4.582 | 4.544 | 4.567 | 126,210 | -0.01(-0.16%) |
Nov 19, 2014 | 4.548 | 4.574 | 4.548 | 4.574 | 158,710 | +0.03(+0.58%) |
Nov 18, 2014 | 4.567 | 4.593 | 4.548 | 4.548 | 198,868 | -0.02(-0.33%) |
Nov 17, 2014 | 4.604 | 4.604 | 4.556 | 4.563 | 253,833 | -0.03(-0.65%) |
Nov 14, 2014 | 4.608 | 4.608 | 4.589 | 4.593 | 142,878 | -0.02(-0.41%) |
Nov 13, 2014 | 4.661 | 4.661 | 4.589 | 4.612 | 192,469 | -0.04(-0.89%) |
Nov 12, 2014 | 4.672 | 4.672 | 4.642 | 4.653 | 112,176 | -0.02(-0.32%) |
Nov 11, 2014 | 4.668 | 4.691 | 4.646 | 4.668 | 137,400 | +0.02(+0.32%) |
Nov 10, 2014 | 4.665 | 4.665 | 4.635 | 4.653 | 131,736 | +0.00(+0.08%) |
Nov 07, 2014 | 4.650 | 4.653 | 4.635 | 4.650 | 110,854 | +0.01(+0.32%) |
Nov 06, 2014 | 4.646 | 4.646 | 4.616 | 4.635 | 113,708 | +0.00(+0.00%) |
Nov 05, 2014 | 4.650 | 4.653 | 4.627 | 4.635 | 133,876 | -0.01(-0.32%) |
Nov 04, 2014 | 4.620 | 4.650 | 4.612 | 4.650 | 200,743 | +0.04(+0.97%) |
Nov 03, 2014 | 4.612 | 4.642 | 4.605 | 4.605 | 303,336 | +0.02(+0.42%) |
Oct 31, 2014 | 4.627 | 4.627 | 4.569 | 4.585 | 182,419 | -0.00(-0.02%) |
Oct 30, 2014 | 4.597 | 4.608 | 4.556 | 4.586 | 229,932 | -0.00(-0.08%) |
Oct 29, 2014 | 4.620 | 4.620 | 4.571 | 4.590 | 192,672 | -0.01(-0.32%) |
Oct 28, 2014 | 4.553 | 4.605 | 4.553 | 4.605 | 254,587 | +0.06(+1.23%) |
Oct 27, 2014 | 4.553 | 4.551 | 4.530 | 4.549 | 176,922 | -0.00(-0.04%) |
Oct 24, 2014 | 4.556 | 4.556 | 4.524 | 4.551 | 126,032 | -0.01(-0.20%) |
Oct 23, 2014 | 4.567 | 4.616 | 4.519 | 4.560 | 663,329 | +0.07(+1.66%) |
Oct 22, 2014 | 4.485 | 4.508 | 4.467 | 4.485 | 617,013 | +0.01(+0.17%) |
Oct 21, 2014 | 4.448 | 4.489 | 4.422 | 4.478 | 1,007,908 | +0.07(+1.69%) |
Oct 20, 2014 | 4.444 | 4.444 | 4.388 | 4.403 | 145,887 | -0.02(-0.51%) |
Oct 17, 2014 | 4.411 | 4.433 | 4.389 | 4.426 | 185,766 | +0.06(+1.37%) |
Oct 16, 2014 | 4.325 | 4.370 | 4.317 | 4.366 | 209,520 | +0.03(+0.69%) |
Oct 15, 2014 | 4.392 | 4.392 | 4.299 | 4.336 | 336,869 | -0.06(-1.36%) |
Oct 14, 2014 | 4.463 | 4.474 | 4.373 | 4.396 | 237,688 | -0.01(-0.34%) |
Oct 13, 2014 | 4.470 | 4.482 | 4.411 | 4.411 | 199,840 | -0.03(-0.67%) |
Oct 10, 2014 | 4.504 | 4.508 | 4.400 | 4.441 | 202,083 | -0.03(-0.67%) |
Oct 09, 2014 | 4.530 | 4.530 | 4.467 | 4.470 | 173,197 | -0.03(-0.58%) |
Oct 08, 2014 | 4.478 | 4.500 | 4.474 | 4.497 | 159,725 | +0.01(+0.33%) |
Oct 07, 2014 | 4.478 | 4.493 | 4.474 | 4.482 | 245,251 | +0.00(+0.08%) |
Oct 06, 2014 | 4.504 | 4.511 | 4.474 | 4.478 | 419,603 | -0.00(-0.08%) |
Oct 03, 2014 | 4.460 | 4.489 | 4.426 | 4.482 | 380,398 | +0.06(+1.26%) |
Oct 02, 2014 | 4.474 | 4.474 | 4.378 | 4.426 | 298,916 | -0.04(-0.91%) |
Oct 01, 2014 | 4.489 | 4.489 | 4.393 | 4.467 | 658,048 | +0.04(+1.01%) |
Sep 30, 2014 | 4.282 | 4.445 | 4.265 | 4.422 | 1,582,542 | +0.13(+3.11%) |
Sep 29, 2014 | 4.334 | 4.341 | 4.256 | 4.289 | 1,580,796 | -0.07(-1.61%) |
Sep 26, 2014 | 4.378 | 4.419 | 4.230 | 4.359 | 2,505,306 | -0.20(-4.46%) |
Sep 25, 2014 | 4.589 | 4.589 | 4.556 | 4.563 | 166,265 | -0.01(-0.32%) |
Sep 24, 2014 | 4.630 | 4.634 | 4.571 | 4.578 | 257,941 | -0.05(-1.04%) |
Sep 23, 2014 | 4.630 | 4.645 | 4.615 | 4.626 | 112,394 | +0.00(+0.00%) |
Sep 22, 2014 | 4.648 | 4.663 | 4.619 | 4.626 | 287,237 | -0.01(-0.24%) |
Sep 19, 2014 | 4.641 | 4.648 | 4.623 | 4.637 | 173,962 | +0.01(+0.32%) |
Sep 18, 2014 | 4.630 | 4.630 | 4.608 | 4.622 | 171,702 | +0.00(+0.08%) |
Sep 17, 2014 | 4.604 | 4.634 | 4.585 | 4.619 | 380,962 | +0.05(+1.05%) |
Sep 16, 2014 | 4.567 | 4.574 | 4.560 | 4.571 | 153,254 | +0.01(+0.33%) |
Sep 15, 2014 | 4.611 | 4.619 | 4.545 | 4.556 | 319,387 | -0.04(-0.97%) |
Sep 12, 2014 | 4.615 | 4.622 | 4.593 | 4.600 | 283,273 | -0.01(-0.29%) |
Sep 11, 2014 | 4.619 | 4.630 | 4.597 | 4.614 | 120,953 | -0.01(-0.11%) |
Sep 10, 2014 | 4.600 | 4.608 | 4.585 | 4.619 | 224,903 | +0.04(+0.81%) |
Sep 09, 2014 | 4.633 | 4.633 | 4.571 | 4.582 | 254,014 | -0.06(-1.19%) |
Sep 08, 2014 | 4.619 | 4.655 | 4.607 | 4.637 | 340,508 | +0.03(+0.56%) |
Sep 05, 2014 | 4.600 | 4.615 | 4.590 | 4.611 | 183,081 | +0.01(+0.24%) |
Sep 04, 2014 | 4.607 | 4.615 | 4.574 | 4.600 | 252,578 | -0.03(-0.56%) |
Sep 03, 2014 | 4.593 | 4.626 | 4.585 | 4.626 | 323,970 | +0.07(+1.45%) |
Sep 02, 2014 | 4.563 | 4.619 | 4.552 | 4.560 | 684,989 | +0.00(+0.08%) |
Aug 29, 2014 | 4.549 | 4.556 | 4.556 | 4.556 | 149,028 | +0.01(+0.32%) |
Aug 28, 2014 | 4.541 | 4.545 | 4.505 | 4.541 | 268,732 | +0.01(+0.32%) |
Aug 27, 2014 | 4.534 | 4.534 | 4.523 | 4.527 | 202,719 | +0.01(+0.16%) |
Aug 26, 2014 | 4.516 | 4.534 | 4.505 | 4.519 | 185,763 | +0.02(+0.49%) |
Aug 25, 2014 | 4.516 | 4.519 | 4.494 | 4.497 | 340,823 | +0.00(+0.08%) |
Aug 22, 2014 | 4.519 | 4.519 | 4.482 | 4.493 | 267,611 | -0.02(-0.49%) |
Aug 21, 2014 | 4.516 | 4.516 | 4.507 | 4.516 | 185,581 | +0.01(+0.24%) |
Aug 20, 2014 | 4.516 | 4.516 | 4.497 | 4.505 | 232,968 | +0.00(+0.08%) |
Aug 19, 2014 | 4.490 | 4.501 | 4.475 | 4.501 | 239,603 | +0.03(+0.66%) |
Aug 18, 2014 | 4.490 | 4.490 | 4.464 | 4.471 | 185,064 | -0.01(-0.25%) |
Aug 15, 2014 | 4.471 | 4.490 | 4.460 | 4.482 | 253,609 | +0.04(+0.83%) |
Aug 14, 2014 | 4.424 | 4.468 | 4.424 | 4.446 | 272,479 | +0.01(+0.17%) |
Aug 13, 2014 | 4.435 | 4.457 | 4.431 | 4.438 | 127,370 | +0.02(+0.49%) |
Aug 12, 2014 | 4.416 | 4.420 | 4.409 | 4.416 | 72,194 | +0.02(+0.42%) |
Aug 11, 2014 | 4.427 | 4.427 | 4.391 | 4.398 | 256,448 | -0.00(-0.08%) |
Aug 08, 2014 | 4.413 | 4.413 | 4.379 | 4.402 | 223,452 | -0.01(-0.17%) |
Aug 07, 2014 | 4.402 | 4.414 | 4.388 | 4.409 | 106,457 | +0.03(+0.67%) |
Aug 06, 2014 | 4.339 | 4.390 | 4.339 | 4.379 | 180,138 | +0.02(+0.50%) |
Aug 05, 2014 | 4.412 | 4.412 | 4.350 | 4.358 | 305,369 | -0.07(-1.57%) |
Aug 04, 2014 | 4.350 | 4.445 | 4.350 | 4.427 | 340,225 | +0.07(+1.68%) |
Aug 01, 2014 | 4.321 | 4.354 | 4.299 | 4.354 | 278,218 | +0.02(+0.51%) |
Jul 31, 2014 | 4.431 | 4.431 | 4.296 | 4.332 | 694,919 | -0.11(-2.38%) |
Jul 30, 2014 | 4.474 | 4.474 | 4.434 | 4.438 | 167,909 | -0.03(-0.68%) |
Jul 29, 2014 | 4.471 | 4.489 | 4.467 | 4.468 | 190,274 | -0.01(-0.14%) |
Jul 28, 2014 | 4.482 | 4.482 | 4.463 | 4.474 | 178,966 | +0.01(+0.25%) |
Jul 25, 2014 | 4.460 | 4.496 | 4.460 | 4.463 | 279,153 | -0.01(-0.26%) |
Jul 24, 2014 | 4.496 | 4.500 | 4.460 | 4.475 | 106,941 | -0.01(-0.15%) |
Jul 23, 2014 | 4.504 | 4.515 | 4.482 | 4.482 | 225,475 | -0.01(-0.24%) |
Jul 22, 2014 | 4.496 | 4.496 | 4.483 | 4.493 | 195,085 | +0.01(+0.24%) |
Jul 21, 2014 | 4.478 | 4.493 | 4.473 | 4.482 | 109,848 | +0.01(+0.24%) |
Jul 18, 2014 | 4.474 | 4.493 | 4.467 | 4.471 | 128,823 | +0.01(+0.16%) |
Jul 17, 2014 | 4.452 | 4.474 | 4.445 | 4.463 | 183,925 | +0.01(+0.33%) |
Jul 16, 2014 | 4.449 | 4.460 | 4.421 | 4.449 | 244,170 | +0.00(+0.00%) |
Jul 15, 2014 | 4.463 | 4.463 | 4.442 | 4.449 | 131,248 | -0.00(-0.08%) |
Jul 14, 2014 | 4.467 | 4.489 | 4.452 | 4.452 | 170,233 | +0.00(+0.08%) |
Jul 11, 2014 | 4.467 | 4.478 | 4.445 | 4.449 | 179,527 | -0.00(-0.08%) |
Jul 10, 2014 | 4.445 | 4.460 | 4.438 | 4.452 | 222,527 | +0.01(+0.25%) |
Jul 09, 2014 | 4.452 | 4.467 | 4.438 | 4.442 | 185,613 | +0.01(+0.16%) |
Jul 08, 2014 | 4.402 | 4.434 | 4.402 | 4.434 | 271,725 | +0.04(+0.91%) |
Jul 07, 2014 | 4.387 | 4.411 | 4.365 | 4.394 | 385,882 | +0.02(+0.50%) |
Jul 03, 2014 | 4.402 | 4.373 | 4.373 | 4.373 | 714,928 | -0.03(-0.74%) |
Jul 02, 2014 | 4.467 | 4.467 | 4.405 | 4.405 | 265,230 | -0.04(-0.98%) |
Jul 01, 2014 | 4.485 | 4.489 | 4.431 | 4.449 | 279,978 | -0.02(-0.49%) |
Jun 30, 2014 | 4.474 | 4.478 | 4.460 | 4.470 | 233,224 | +0.01(+0.16%) |
Jun 27, 2014 | 4.463 | 4.481 | 4.463 | 4.463 | 120,869 | +0.00(+0.00%) |
Jun 26, 2014 | 4.470 | 4.481 | 4.456 | 4.463 | 174,933 | -0.00(-0.08%) |
Jun 25, 2014 | 4.445 | 4.470 | 4.438 | 4.467 | 215,853 | +0.04(+0.82%) |
Jun 24, 2014 | 4.431 | 4.448 | 4.430 | 4.431 | 154,256 | +0.01(+0.16%) |
Jun 23, 2014 | 4.434 | 4.438 | 4.423 | 4.424 | 153,756 | -0.01(-0.24%) |
Jun 20, 2014 | 4.434 | 4.449 | 4.427 | 4.434 | 171,903 | +0.01(+0.31%) |
Jun 19, 2014 | 4.427 | 4.438 | 4.409 | 4.420 | 241,513 | +0.02(+0.35%) |
Jun 18, 2014 | 4.398 | 4.418 | 4.376 | 4.405 | 336,314 | -0.00(-0.08%) |
Jun 17, 2014 | 4.420 | 4.438 | 4.402 | 4.409 | 322,148 | -0.03(-0.73%) |
Jun 16, 2014 | 4.449 | 4.449 | 4.431 | 4.441 | 251,574 | +0.01(+0.33%) |
Jun 13, 2014 | 4.423 | 4.445 | 4.420 | 4.427 | 226,215 | -0.01(-0.24%) |
Jun 12, 2014 | 4.449 | 4.452 | 4.431 | 4.438 | 156,078 | +0.00(+0.08%) |
Jun 11, 2014 | 4.441 | 4.441 | 4.423 | 4.434 | 150,419 | +0.00(+0.08%) |
Jun 10, 2014 | 4.427 | 4.438 | 4.420 | 4.431 | 357,425 | +0.04(+0.99%) |
Jun 06, 2014 | 4.398 | 4.402 | 4.380 | 4.387 | 273,422 | +0.00(+0.08%) |
Jun 05, 2014 | 4.380 | 4.387 | 4.369 | 4.384 | 155,135 | +0.01(+0.16%) |
Jun 04, 2014 | 4.380 | 4.387 | 4.369 | 4.376 | 287,362 | +0.00(+0.08%) |
Jun 03, 2014 | 4.416 | 4.416 | 4.344 | 4.373 | 564,739 | -0.04(-0.82%) |
Jun 02, 2014 | 4.402 | 4.409 | 4.398 | 4.409 | 223,681 | +0.01(+0.25%) |
May 30, 2014 | 4.384 | 4.402 | 4.376 | 4.398 | 200,363 | +0.02(+0.49%) |
May 29, 2014 | 4.387 | 4.391 | 4.369 | 4.376 | 283,697 | -0.02(-0.41%) |
May 28, 2014 | 4.373 | 4.398 | 4.373 | 4.394 | 249,303 | +0.02(+0.49%) |
May 27, 2014 | 4.387 | 4.394 | 4.369 | 4.373 | 352,401 | +0.00(+0.08%) |
May 23, 2014 | 4.344 | 4.369 | 4.369 | 4.369 | 179,643 | +0.01(+0.21%) |
May 22, 2014 | 4.362 | 4.366 | 4.348 | 4.360 | 162,071 | +0.02(+0.37%) |
May 21, 2014 | 4.351 | 4.366 | 4.340 | 4.344 | 147,354 | +0.00(+0.08%) |
May 20, 2014 | 4.348 | 4.362 | 4.340 | 4.340 | 369,648 | -0.01(-0.17%) |
May 19, 2014 | 4.337 | 4.369 | 4.337 | 4.348 | 253,305 | -0.00(-0.08%) |
May 16, 2014 | 4.344 | 4.366 | 4.330 | 4.351 | 287,588 | +0.00(+0.08%) |
May 15, 2014 | 4.337 | 4.351 | 4.322 | 4.348 | 451,786 | +0.01(+0.25%) |
May 14, 2014 | 4.326 | 4.340 | 4.320 | 4.337 | 257,018 | +0.01(+0.33%) |
May 13, 2014 | 4.330 | 4.330 | 4.315 | 4.322 | 146,515 | -0.00(-0.08%) |
May 12, 2014 | 4.330 | 4.336 | 4.319 | 4.326 | 265,371 | +0.01(+0.25%) |
May 09, 2014 | 4.315 | 4.319 | 4.308 | 4.315 | 74,084 | +0.01(+0.25%) |
May 08, 2014 | 4.326 | 4.326 | 4.301 | 4.304 | 126,904 | -0.00(-0.08%) |
May 07, 2014 | 4.297 | 4.308 | 4.290 | 4.308 | 249,148 | +0.01(+0.25%) |
May 06, 2014 | 4.294 | 4.298 | 4.269 | 4.297 | 787,089 | +0.01(+0.17%) |
May 05, 2014 | 4.297 | 4.301 | 4.287 | 4.290 | 219,528 | +0.01(+0.33%) |
May 02, 2014 | 4.254 | 4.287 | 4.254 | 4.276 | 210,035 | +0.01(+0.17%) |
May 01, 2014 | 4.294 | 4.301 | 4.263 | 4.269 | 354,451 | -0.01(-0.33%) |
Apr 30, 2014 | 4.301 | 4.301 | 4.276 | 4.283 | 259,873 | -0.01(-0.25%) |
Apr 29, 2014 | 4.297 | 4.301 | 4.283 | 4.294 | 331,273 | +0.01(+0.25%) |
Apr 28, 2014 | 4.283 | 4.290 | 4.269 | 4.283 | 317,911 | +0.01(+0.25%) |
Apr 25, 2014 | 4.276 | 4.282 | 4.251 | 4.272 | 459,710 | +0.01(+0.17%) |
Apr 24, 2014 | 4.233 | 4.287 | 4.229 | 4.265 | 355,511 | +0.03(+0.67%) |
Apr 23, 2014 | 4.215 | 4.237 | 4.215 | 4.237 | 208,153 | +0.03(+0.76%) |
Apr 22, 2014 | 4.194 | 4.205 | 4.190 | 4.205 | 131,458 | +0.01(+0.17%) |
Apr 21, 2014 | 4.187 | 4.205 | 4.187 | 4.197 | 156,609 | +0.01(+0.26%) |
Apr 17, 2014 | 4.197 | 4.187 | 4.187 | 4.187 | 154,936 | -0.02(-0.42%) |
Apr 16, 2014 | 4.215 | 4.215 | 4.194 | 4.205 | 118,743 | +0.00(+0.00%) |
Apr 15, 2014 | 4.201 | 4.208 | 4.187 | 4.205 | 168,690 | +0.01(+0.26%) |
Apr 14, 2014 | 4.219 | 4.219 | 4.190 | 4.194 | 156,682 | -0.01(-0.25%) |
Apr 11, 2014 | 4.215 | 4.215 | 4.201 | 4.204 | 139,482 | -0.01(-0.17%) |
Apr 10, 2014 | 4.205 | 4.215 | 4.195 | 4.212 | 187,330 | +0.02(+0.51%) |
Apr 09, 2014 | 4.190 | 4.205 | 4.180 | 4.190 | 222,694 | +0.02(+0.43%) |
Apr 08, 2014 | 4.172 | 4.176 | 4.165 | 4.172 | 204,013 | +0.01(+0.26%) |
Apr 07, 2014 | 4.162 | 4.169 | 4.155 | 4.162 | 84,516 | +0.01(+0.26%) |
Apr 04, 2014 | 4.172 | 4.172 | 4.151 | 4.151 | 237,082 | +0.01(+0.18%) |
Apr 03, 2014 | 4.165 | 4.165 | 4.130 | 4.144 | 115,566 | -0.01(-0.18%) |
Apr 02, 2014 | 4.137 | 4.162 | 4.130 | 4.151 | 195,238 | +0.01(+0.17%) |
Apr 01, 2014 | 4.169 | 4.172 | 4.130 | 4.144 | 186,734 | -0.01(-0.26%) |
Mar 31, 2014 | 4.158 | 4.169 | 4.123 | 4.155 | 287,411 | +0.00(+0.00%) |
Mar 28, 2014 | 4.155 | 4.155 | 4.137 | 4.155 | 159,017 | +0.02(+0.43%) |
Mar 27, 2014 | 4.116 | 4.144 | 4.112 | 4.137 | 200,579 | +0.02(+0.43%) |
Mar 26, 2014 | 4.112 | 4.130 | 4.105 | 4.119 | 138,486 | +0.02(+0.55%) |
Mar 25, 2014 | 4.109 | 4.123 | 4.077 | 4.097 | 171,894 | -0.00(-0.04%) |
Mar 24, 2014 | 4.105 | 4.112 | 4.084 | 4.098 | 141,964 | +0.01(+0.27%) |
Mar 21, 2014 | 4.080 | 4.109 | 4.077 | 4.087 | 259,717 | +0.01(+0.19%) |
Mar 20, 2014 | 4.112 | 4.116 | 4.077 | 4.079 | 365,775 | -0.04(-0.88%) |
Mar 19, 2014 | 4.148 | 4.162 | 4.109 | 4.116 | 216,362 | -0.02(-0.51%) |
Mar 18, 2014 | 4.133 | 4.155 | 4.123 | 4.137 | 204,154 | +0.01(+0.34%) |
Mar 17, 2014 | 4.119 | 4.148 | 4.112 | 4.123 | 220,436 | +0.00(+0.09%) |
Mar 14, 2014 | 4.119 | 4.133 | 4.109 | 4.119 | 270,832 | -0.01(-0.17%) |
Mar 13, 2014 | 4.155 | 4.155 | 4.126 | 4.126 | 197,076 | -0.02(-0.43%) |
Mar 12, 2014 | 4.158 | 4.158 | 4.112 | 4.144 | 274,539 | -0.01(-0.26%) |
Mar 11, 2014 | 4.197 | 4.197 | 4.137 | 4.155 | 265,369 | -0.02(-0.59%) |
Mar 10, 2014 | 4.155 | 4.190 | 4.155 | 4.179 | 146,219 | +0.02(+0.59%) |
Mar 07, 2014 | 4.190 | 4.190 | 4.148 | 4.155 | 159,985 | -0.03(-0.76%) |
Mar 06, 2014 | 4.162 | 4.187 | 4.160 | 4.187 | 171,348 | +0.02(+0.51%) |
Mar 05, 2014 | 4.144 | 4.172 | 4.144 | 4.165 | 122,172 | +0.02(+0.51%) |
Mar 04, 2014 | 4.165 | 4.172 | 4.137 | 4.144 | 224,328 | +0.00(+0.00%) |
Mar 03, 2014 | 4.151 | 4.155 | 4.130 | 4.144 | 257,456 | +0.00(+0.00%) |
Feb 28, 2014 | 4.151 | 4.158 | 4.130 | 4.144 | 211,002 | +0.00(+0.00%) |
Feb 27, 2014 | 4.148 | 4.165 | 4.141 | 4.144 | 249,433 | +0.00(+0.09%) |
Feb 26, 2014 | 4.134 | 4.148 | 4.130 | 4.141 | 195,506 | +0.01(+0.17%) |
Feb 25, 2014 | 4.130 | 4.141 | 4.123 | 4.134 | 311,249 | -0.01(-0.17%) |
Feb 24, 2014 | 4.152 | 4.155 | 4.130 | 4.141 | 236,597 | -0.01(-0.34%) |
Feb 21, 2014 | 4.148 | 4.162 | 4.136 | 4.155 | 151,568 | +0.03(+0.68%) |
Feb 20, 2014 | 4.148 | 4.151 | 4.127 | 4.127 | 156,290 | -0.01(-0.25%) |
Feb 19, 2014 | 4.141 | 4.169 | 4.137 | 4.137 | 270,801 | -0.00(-0.08%) |
Feb 18, 2014 | 4.130 | 4.141 | 4.123 | 4.141 | 228,430 | +0.02(+0.51%) |
Feb 14, 2014 | 4.099 | 4.120 | 4.120 | 4.120 | 189,751 | +0.04(+0.86%) |
Feb 13, 2014 | 4.092 | 4.113 | 4.085 | 4.085 | 144,319 | -0.01(-0.34%) |
Feb 12, 2014 | 4.092 | 4.099 | 4.071 | 4.099 | 316,774 | +0.00(+0.00%) |
Feb 11, 2014 | 4.134 | 4.137 | 4.099 | 4.099 | 259,285 | -0.03(-0.68%) |
Feb 10, 2014 | 4.109 | 4.130 | 4.109 | 4.127 | 233,308 | +0.03(+0.77%) |
Feb 07, 2014 | 4.088 | 4.116 | 4.074 | 4.095 | 265,736 | +0.02(+0.46%) |
Feb 06, 2014 | 4.113 | 4.116 | 4.074 | 4.077 | 277,082 | -0.03(-0.71%) |
Feb 05, 2014 | 4.064 | 4.113 | 4.064 | 4.106 | 227,234 | +0.02(+0.43%) |
Feb 04, 2014 | 4.029 | 4.102 | 4.019 | 4.088 | 514,794 | +0.08(+1.91%) |
Feb 03, 2014 | 4.029 | 4.064 | 4.012 | 4.012 | 264,354 | -0.01(-0.26%) |
Jan 31, 2014 | 4.029 | 4.036 | 4.005 | 4.022 | 145,746 | +0.00(+0.00%) |
Jan 30, 2014 | 4.036 | 4.036 | 4.008 | 4.022 | 144,531 | -0.00(-0.09%) |
Jan 29, 2014 | 4.012 | 4.043 | 3.991 | 4.026 | 240,799 | -0.01(-0.26%) |
Jan 28, 2014 | 4.040 | 4.060 | 4.015 | 4.036 | 350,145 | -0.00(-0.09%) |
Jan 27, 2014 | 4.050 | 4.092 | 4.040 | 4.040 | 213,268 | -0.06(-1.45%) |
Jan 24, 2014 | 4.102 | 4.113 | 4.081 | 4.099 | 276,211 | -0.01(-0.34%) |
Jan 23, 2014 | 4.106 | 4.130 | 4.095 | 4.113 | 250,746 | +0.00(+0.08%) |
Jan 22, 2014 | 4.092 | 4.113 | 4.081 | 4.109 | 171,119 | +0.03(+0.68%) |
Jan 21, 2014 | 4.067 | 4.092 | 4.060 | 4.081 | 166,656 | +0.02(+0.60%) |
Jan 17, 2014 | 4.047 | 4.057 | 4.057 | 4.057 | 124,986 | +0.02(+0.61%) |
Jan 16, 2014 | 4.047 | 4.053 | 4.019 | 4.033 | 159,328 | -0.01(-0.17%) |
Jan 15, 2014 | 4.047 | 4.057 | 4.033 | 4.040 | 173,900 | +0.00(+0.09%) |
Jan 14, 2014 | 4.040 | 4.045 | 4.026 | 4.036 | 162,958 | -0.00(-0.09%) |
Jan 13, 2014 | 4.040 | 4.050 | 4.015 | 4.040 | 189,371 | +0.01(+0.35%) |
Jan 10, 2014 | 3.994 | 4.026 | 3.991 | 4.026 | 113,244 | +0.04(+0.96%) |
Jan 09, 2014 | 4.019 | 4.019 | 3.977 | 3.987 | 139,296 | -0.02(-0.61%) |
Jan 08, 2014 | 4.025 | 4.029 | 4.001 | 4.012 | 232,031 | -0.01(-0.17%) |
Jan 07, 2014 | 4.015 | 4.036 | 3.987 | 4.019 | 230,873 | +0.04(+0.96%) |
Jan 06, 2014 | 3.970 | 3.998 | 3.970 | 3.980 | 304,163 | +0.02(+0.44%) |
Jan 03, 2014 | 3.929 | 3.963 | 3.918 | 3.963 | 204,914 | +0.04(+1.06%) |
Jan 02, 2014 | 3.918 | 3.953 | 3.908 | 3.922 | 263,222 | +0.01(+0.18%) |
Dec 31, 2013 | 3.894 | 3.915 | 3.915 | 3.915 | 400,717 | +0.00(+0.00%) |
Dec 30, 2013 | 3.935 | 3.939 | 3.890 | 3.915 | 351,753 | -0.00(-0.09%) |
Dec 27, 2013 | 3.970 | 3.984 | 3.908 | 3.918 | 396,433 | -0.04(-1.14%) |
Dec 26, 2013 | 3.915 | 3.967 | 3.904 | 3.963 | 504,332 | +0.03(+0.88%) |
Dec 24, 2013 | 3.929 | 3.942 | 3.922 | 3.929 | 184,962 | -0.01(-0.26%) |
Dec 23, 2013 | 3.939 | 3.960 | 3.925 | 3.939 | 463,783 | +0.01(+0.35%) |
Dec 20, 2013 | 3.901 | 3.932 | 3.901 | 3.925 | 376,229 | +0.01(+0.27%) |
Dec 19, 2013 | 3.890 | 3.922 | 3.887 | 3.915 | 446,333 | +0.01(+0.27%) |
Dec 18, 2013 | 3.866 | 3.904 | 3.866 | 3.904 | 385,884 | +0.02(+0.45%) |
Dec 17, 2013 | 3.870 | 3.887 | 3.852 | 3.887 | 359,241 | +0.01(+0.27%) |
Dec 16, 2013 | 3.863 | 3.894 | 3.863 | 3.877 | 406,695 | +0.01(+0.18%) |
Dec 13, 2013 | 3.856 | 3.877 | 3.832 | 3.870 | 339,685 | +0.00(+0.00%) |
Dec 12, 2013 | 3.897 | 3.897 | 3.852 | 3.870 | 413,984 | -0.03(-0.71%) |
Dec 11, 2013 | 3.894 | 3.901 | 3.879 | 3.897 | 241,034 | +0.00(+0.09%) |
Dec 10, 2013 | 3.894 | 3.911 | 3.880 | 3.894 | 376,200 | +0.01(+0.36%) |
Dec 09, 2013 | 3.901 | 3.928 | 3.866 | 3.880 | 384,524 | -0.01(-0.26%) |
Dec 06, 2013 | 3.873 | 3.908 | 3.873 | 3.890 | 257,370 | +0.01(+0.27%) |
Dec 05, 2013 | 3.870 | 3.890 | 3.863 | 3.880 | 191,267 | -0.01(-0.26%) |
Dec 04, 2013 | 3.911 | 3.911 | 3.866 | 3.890 | 243,834 | -0.02(-0.61%) |
Dec 03, 2013 | 3.914 | 3.942 | 3.887 | 3.914 | 292,542 | -0.02(-0.52%) |