Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 4.437 | 4.445 | 4.414 | 4.426 | 204,137 | -0.01(-0.26%) |
Mar 30, 2015 | 4.437 | 4.453 | 4.434 | 4.437 | 167,908 | -0.02(-0.35%) |
Mar 27, 2015 | 4.430 | 4.453 | 4.424 | 4.453 | 131,431 | +0.01(+0.26%) |
Mar 26, 2015 | 4.484 | 4.484 | 4.426 | 4.441 | 110,763 | +0.00(+0.09%) |
Mar 25, 2015 | 4.430 | 4.445 | 4.426 | 4.437 | 145,915 | -0.00(-0.09%) |
Mar 24, 2015 | 4.437 | 4.449 | 4.434 | 4.441 | 131,944 | -0.01(-0.17%) |
Mar 23, 2015 | 4.434 | 4.453 | 4.434 | 4.449 | 79,521 | -0.00(-0.09%) |
Mar 20, 2015 | 4.445 | 4.453 | 4.430 | 4.453 | 119,554 | +0.01(+0.17%) |
Mar 19, 2015 | 4.418 | 4.461 | 4.418 | 4.445 | 111,891 | +0.02(+0.35%) |
Mar 18, 2015 | 4.472 | 4.472 | 4.426 | 4.430 | 195,376 | -0.05(-1.13%) |
Mar 17, 2015 | 4.468 | 4.492 | 4.468 | 4.480 | 108,262 | -0.00(-0.09%) |
Mar 16, 2015 | 4.488 | 4.496 | 4.480 | 4.484 | 144,524 | -0.03(-0.60%) |
Mar 13, 2015 | 4.523 | 4.523 | 4.507 | 4.511 | 63,860 | -0.00(-0.09%) |
Mar 12, 2015 | 4.476 | 4.523 | 4.476 | 4.515 | 83,281 | +0.03(+0.78%) |
Mar 11, 2015 | 4.531 | 4.538 | 4.468 | 4.480 | 304,038 | -0.05(-1.20%) |
Mar 10, 2015 | 4.558 | 4.558 | 4.534 | 4.534 | 205,497 | -0.02(-0.34%) |
Mar 09, 2015 | 4.550 | 4.554 | 4.542 | 4.550 | 105,708 | +0.01(+0.25%) |
Mar 06, 2015 | 4.558 | 4.558 | 4.527 | 4.538 | 108,000 | -0.02(-0.42%) |
Mar 05, 2015 | 4.565 | 4.584 | 4.550 | 4.558 | 107,985 | -0.03(-0.59%) |
Mar 04, 2015 | 4.523 | 4.600 | 4.550 | 4.585 | 196,116 | +0.03(+0.76%) |
Mar 03, 2015 | 4.554 | 4.573 | 4.550 | 4.550 | 185,526 | +0.00(+0.00%) |
Mar 02, 2015 | 4.538 | 4.554 | 4.527 | 4.550 | 128,090 | +0.01(+0.25%) |
Feb 27, 2015 | 4.508 | 4.538 | 4.508 | 4.538 | 183,390 | +0.02(+0.51%) |
Feb 26, 2015 | 4.492 | 4.515 | 4.492 | 4.515 | 57,461 | +0.02(+0.34%) |
Feb 25, 2015 | 4.504 | 4.508 | 4.481 | 4.500 | 80,139 | +0.01(+0.17%) |
Feb 24, 2015 | 4.492 | 4.504 | 4.477 | 4.492 | 231,858 | -0.02(-0.43%) |
Feb 23, 2015 | 4.488 | 4.523 | 4.484 | 4.511 | 130,961 | +0.03(+0.77%) |
Feb 20, 2015 | 4.477 | 4.489 | 4.473 | 4.477 | 104,125 | +0.01(+0.26%) |
Feb 19, 2015 | 4.458 | 4.492 | 4.458 | 4.465 | 74,309 | +0.00(+0.00%) |
Feb 18, 2015 | 4.477 | 4.477 | 4.461 | 4.465 | 133,544 | +0.00(+0.00%) |
Feb 17, 2015 | 4.477 | 4.500 | 4.462 | 4.465 | 104,504 | -0.02(-0.51%) |
Feb 13, 2015 | 4.477 | 4.488 | 4.488 | 4.488 | 113,168 | +0.02(+0.52%) |
Feb 12, 2015 | 4.450 | 4.481 | 4.450 | 4.465 | 116,963 | +0.00(+0.00%) |
Feb 11, 2015 | 4.469 | 4.473 | 4.434 | 4.465 | 116,986 | +0.00(+0.09%) |
Feb 10, 2015 | 4.484 | 4.504 | 4.450 | 4.461 | 162,597 | -0.01(-0.17%) |
Feb 09, 2015 | 4.435 | 4.494 | 4.433 | 4.469 | 171,813 | +0.04(+0.95%) |
Feb 06, 2015 | 4.431 | 4.454 | 4.412 | 4.427 | 152,380 | -0.00(-0.09%) |
Feb 05, 2015 | 4.461 | 4.465 | 4.427 | 4.431 | 195,483 | -0.01(-0.26%) |
Feb 04, 2015 | 4.438 | 4.458 | 4.404 | 4.442 | 129,437 | -0.02(-0.43%) |
Feb 03, 2015 | 4.496 | 4.496 | 4.458 | 4.461 | 223,759 | -0.01(-0.26%) |
Feb 02, 2015 | 4.503 | 4.503 | 4.461 | 4.473 | 204,023 | -0.02(-0.43%) |
Jan 30, 2015 | 4.507 | 4.507 | 4.477 | 4.492 | 151,140 | -0.05(-1.01%) |
Jan 29, 2015 | 4.565 | 4.596 | 4.524 | 4.538 | 138,464 | -0.04(-0.84%) |
Jan 28, 2015 | 4.568 | 4.591 | 4.549 | 4.576 | 125,859 | +0.00(+0.08%) |
Jan 27, 2015 | 4.538 | 4.576 | 4.503 | 4.572 | 167,272 | +0.04(+0.84%) |
Jan 26, 2015 | 4.553 | 4.553 | 4.515 | 4.534 | 134,235 | -0.02(-0.42%) |
Jan 23, 2015 | 4.492 | 4.553 | 4.492 | 4.553 | 146,531 | +0.06(+1.28%) |
Jan 22, 2015 | 4.515 | 4.515 | 4.484 | 4.496 | 54,271 | +0.01(+0.17%) |
Jan 21, 2015 | 4.473 | 4.500 | 4.473 | 4.488 | 97,073 | +0.00(+0.09%) |
Jan 20, 2015 | 4.484 | 4.503 | 4.468 | 4.484 | 92,155 | +0.02(+0.51%) |
Jan 16, 2015 | 4.461 | 4.481 | 4.447 | 4.461 | 122,064 | +0.03(+0.60%) |
Jan 15, 2015 | 4.427 | 4.446 | 4.413 | 4.435 | 140,800 | +0.00(+0.09%) |
Jan 14, 2015 | 4.492 | 4.496 | 4.408 | 4.431 | 182,192 | -0.08(-1.78%) |
Jan 13, 2015 | 4.557 | 4.557 | 4.465 | 4.511 | 267,703 | -0.02(-0.42%) |
Jan 12, 2015 | 4.488 | 4.530 | 4.473 | 4.530 | 118,229 | +0.02(+0.51%) |
Jan 09, 2015 | 4.484 | 4.530 | 4.462 | 4.507 | 236,843 | +0.02(+0.43%) |
Jan 08, 2015 | 4.530 | 4.542 | 4.473 | 4.488 | 271,559 | -0.02(-0.42%) |
Jan 07, 2015 | 4.485 | 4.511 | 4.485 | 4.507 | 110,217 | +0.04(+0.93%) |
Jan 06, 2015 | 4.443 | 4.485 | 4.443 | 4.466 | 168,385 | +0.01(+0.17%) |
Jan 05, 2015 | 4.481 | 4.492 | 4.433 | 4.458 | 184,057 | -0.04(-0.93%) |
Jan 02, 2015 | 4.488 | 4.515 | 4.458 | 4.500 | 115,560 | +0.04(+0.94%) |
Dec 31, 2014 | 4.511 | 4.458 | 4.458 | 4.458 | 282,812 | -0.06(-1.43%) |
Dec 30, 2014 | 4.541 | 4.559 | 4.504 | 4.522 | 175,262 | -0.03(-0.67%) |
Dec 29, 2014 | 4.576 | 4.576 | 4.519 | 4.553 | 169,634 | -0.02(-0.33%) |
Dec 26, 2014 | 4.534 | 4.587 | 4.534 | 4.568 | 85,457 | +0.03(+0.61%) |
Dec 24, 2014 | 4.534 | 4.540 | 4.540 | 4.540 | 69,846 | +0.02(+0.48%) |
Dec 23, 2014 | 4.522 | 4.537 | 4.477 | 4.519 | 120,966 | +0.01(+0.17%) |
Dec 22, 2014 | 4.519 | 4.519 | 4.474 | 4.511 | 202,325 | -0.00(-0.08%) |
Dec 19, 2014 | 4.492 | 4.530 | 4.481 | 4.515 | 108,040 | +0.01(+0.25%) |
Dec 18, 2014 | 4.500 | 4.511 | 4.473 | 4.503 | 242,186 | +0.01(+0.33%) |
Dec 17, 2014 | 4.466 | 4.489 | 4.440 | 4.489 | 309,782 | +0.03(+0.76%) |
Dec 16, 2014 | 4.455 | 4.481 | 4.414 | 4.455 | 385,061 | -0.03(-0.59%) |
Dec 15, 2014 | 4.489 | 4.500 | 4.451 | 4.481 | 144,773 | +0.00(+0.00%) |
Dec 12, 2014 | 4.477 | 4.485 | 4.436 | 4.481 | 333,567 | -0.02(-0.50%) |
Dec 11, 2014 | 4.477 | 4.503 | 4.444 | 4.503 | 191,453 | +0.03(+0.67%) |
Dec 10, 2014 | 4.507 | 4.507 | 4.440 | 4.473 | 186,876 | -0.03(-0.67%) |
Dec 09, 2014 | 4.511 | 4.511 | 4.477 | 4.503 | 197,781 | +0.00(+0.00%) |
Dec 08, 2014 | 4.503 | 4.518 | 4.492 | 4.503 | 122,504 | -0.02(-0.41%) |
Dec 05, 2014 | 4.530 | 4.530 | 4.496 | 4.522 | 241,704 | -0.03(-0.57%) |
Dec 04, 2014 | 4.559 | 4.567 | 4.533 | 4.548 | 146,091 | +0.00(+0.01%) |
Dec 03, 2014 | 4.541 | 4.556 | 4.526 | 4.548 | 197,573 | -0.00(-0.09%) |
Dec 02, 2014 | 4.548 | 4.559 | 4.537 | 4.552 | 153,582 | +0.01(+0.33%) |
Dec 01, 2014 | 4.604 | 4.604 | 4.515 | 4.537 | 227,797 | -0.07(-1.46%) |
Nov 28, 2014 | 4.574 | 4.604 | 4.541 | 4.604 | 120,363 | +0.03(+0.73%) |
Nov 26, 2014 | 4.548 | 4.571 | 4.571 | 4.571 | 272,710 | +0.03(+0.66%) |
Nov 25, 2014 | 4.556 | 4.559 | 4.526 | 4.541 | 128,700 | -0.00(-0.08%) |
Nov 24, 2014 | 4.556 | 4.559 | 4.526 | 4.544 | 122,861 | -0.02(-0.49%) |
Nov 21, 2014 | 4.556 | 4.582 | 4.541 | 4.567 | 173,051 | +0.04(+0.99%) |
Nov 20, 2014 | 4.500 | 4.537 | 4.500 | 4.522 | 127,459 | -0.01(-0.16%) |
Nov 19, 2014 | 4.503 | 4.530 | 4.503 | 4.530 | 160,280 | +0.03(+0.58%) |
Nov 18, 2014 | 4.522 | 4.548 | 4.503 | 4.503 | 200,835 | -0.01(-0.33%) |
Nov 17, 2014 | 4.559 | 4.559 | 4.511 | 4.518 | 256,344 | -0.03(-0.65%) |
Nov 14, 2014 | 4.563 | 4.563 | 4.544 | 4.548 | 144,291 | -0.02(-0.41%) |
Nov 13, 2014 | 4.615 | 4.615 | 4.544 | 4.567 | 194,373 | -0.04(-0.89%) |
Nov 12, 2014 | 4.626 | 4.626 | 4.597 | 4.608 | 113,286 | -0.01(-0.32%) |
Nov 11, 2014 | 4.623 | 4.645 | 4.600 | 4.623 | 138,759 | +0.01(+0.32%) |
Nov 10, 2014 | 4.619 | 4.619 | 4.589 | 4.608 | 133,039 | +0.00(+0.08%) |
Nov 07, 2014 | 4.604 | 4.608 | 4.589 | 4.604 | 111,950 | +0.01(+0.32%) |
Nov 06, 2014 | 4.600 | 4.600 | 4.571 | 4.589 | 114,833 | +0.00(+0.00%) |
Nov 05, 2014 | 4.604 | 4.608 | 4.582 | 4.589 | 135,201 | -0.01(-0.32%) |
Nov 04, 2014 | 4.574 | 4.604 | 4.567 | 4.604 | 202,729 | +0.04(+0.97%) |
Nov 03, 2014 | 4.567 | 4.597 | 4.560 | 4.560 | 306,336 | +0.02(+0.42%) |
Oct 31, 2014 | 4.582 | 4.582 | 4.524 | 4.540 | 184,223 | -0.00(-0.02%) |
Oct 30, 2014 | 4.552 | 4.563 | 4.512 | 4.541 | 232,207 | -0.00(-0.08%) |
Oct 29, 2014 | 4.574 | 4.574 | 4.526 | 4.545 | 194,578 | -0.01(-0.32%) |
Oct 28, 2014 | 4.508 | 4.560 | 4.508 | 4.560 | 257,105 | +0.06(+1.23%) |
Oct 27, 2014 | 4.508 | 4.506 | 4.486 | 4.504 | 178,673 | -0.00(-0.04%) |
Oct 24, 2014 | 4.512 | 4.512 | 4.480 | 4.506 | 127,279 | -0.01(-0.20%) |
Oct 23, 2014 | 4.523 | 4.571 | 4.475 | 4.515 | 669,891 | +0.07(+1.66%) |
Oct 22, 2014 | 4.441 | 4.464 | 4.423 | 4.441 | 623,117 | +0.01(+0.17%) |
Oct 21, 2014 | 4.404 | 4.445 | 4.379 | 4.434 | 1,017,879 | +0.07(+1.69%) |
Oct 20, 2014 | 4.401 | 4.401 | 4.345 | 4.360 | 147,330 | -0.02(-0.51%) |
Oct 17, 2014 | 4.368 | 4.390 | 4.346 | 4.382 | 187,604 | +0.06(+1.37%) |
Oct 16, 2014 | 4.283 | 4.327 | 4.275 | 4.323 | 211,593 | +0.03(+0.69%) |
Oct 15, 2014 | 4.349 | 4.349 | 4.257 | 4.294 | 340,201 | -0.06(-1.36%) |
Oct 14, 2014 | 4.419 | 4.430 | 4.331 | 4.353 | 240,039 | -0.01(-0.34%) |
Oct 13, 2014 | 4.427 | 4.438 | 4.368 | 4.368 | 201,817 | -0.03(-0.67%) |
Oct 10, 2014 | 4.460 | 4.464 | 4.356 | 4.397 | 204,082 | -0.03(-0.67%) |
Oct 09, 2014 | 4.486 | 4.486 | 4.423 | 4.427 | 174,911 | -0.03(-0.58%) |
Oct 08, 2014 | 4.434 | 4.456 | 4.430 | 4.452 | 161,306 | +0.01(+0.33%) |
Oct 07, 2014 | 4.434 | 4.449 | 4.430 | 4.438 | 247,678 | +0.00(+0.08%) |
Oct 06, 2014 | 4.460 | 4.467 | 4.430 | 4.434 | 423,753 | -0.00(-0.08%) |
Oct 03, 2014 | 4.416 | 4.445 | 4.383 | 4.438 | 384,161 | +0.06(+1.26%) |
Oct 02, 2014 | 4.430 | 4.430 | 4.335 | 4.383 | 301,873 | -0.04(-0.91%) |
Oct 01, 2014 | 4.445 | 4.445 | 4.350 | 4.423 | 664,558 | +0.04(+1.01%) |
Sep 30, 2014 | 4.240 | 4.401 | 4.223 | 4.379 | 1,598,197 | +0.13(+3.11%) |
Sep 29, 2014 | 4.291 | 4.298 | 4.214 | 4.247 | 1,596,433 | -0.07(-1.61%) |
Sep 26, 2014 | 4.335 | 4.375 | 4.188 | 4.317 | 2,530,090 | -0.20(-4.46%) |
Sep 25, 2014 | 4.544 | 4.544 | 4.511 | 4.519 | 167,909 | -0.01(-0.32%) |
Sep 24, 2014 | 4.585 | 4.588 | 4.526 | 4.533 | 260,492 | -0.05(-1.04%) |
Sep 23, 2014 | 4.585 | 4.599 | 4.570 | 4.581 | 113,506 | +0.00(+0.00%) |
Sep 22, 2014 | 4.603 | 4.618 | 4.574 | 4.581 | 290,078 | -0.01(-0.24%) |
Sep 19, 2014 | 4.596 | 4.603 | 4.578 | 4.592 | 175,683 | +0.01(+0.32%) |
Sep 18, 2014 | 4.585 | 4.585 | 4.563 | 4.577 | 173,401 | +0.00(+0.08%) |
Sep 17, 2014 | 4.559 | 4.588 | 4.541 | 4.574 | 384,731 | +0.05(+1.05%) |
Sep 16, 2014 | 4.522 | 4.530 | 4.515 | 4.526 | 154,770 | +0.01(+0.33%) |
Sep 15, 2014 | 4.566 | 4.574 | 4.500 | 4.511 | 322,546 | -0.04(-0.97%) |
Sep 12, 2014 | 4.570 | 4.577 | 4.548 | 4.555 | 286,076 | -0.01(-0.29%) |
Sep 11, 2014 | 4.574 | 4.585 | 4.552 | 4.569 | 122,149 | -0.01(-0.11%) |
Sep 10, 2014 | 4.555 | 4.563 | 4.541 | 4.574 | 227,127 | +0.04(+0.81%) |
Sep 09, 2014 | 4.588 | 4.588 | 4.526 | 4.537 | 256,527 | -0.05(-1.19%) |
Sep 08, 2014 | 4.573 | 4.610 | 4.562 | 4.591 | 343,876 | +0.03(+0.56%) |
Sep 05, 2014 | 4.555 | 4.570 | 4.545 | 4.566 | 184,892 | +0.01(+0.24%) |
Sep 04, 2014 | 4.562 | 4.570 | 4.530 | 4.555 | 255,077 | -0.03(-0.56%) |
Sep 03, 2014 | 4.548 | 4.581 | 4.540 | 4.581 | 327,175 | +0.07(+1.45%) |
Sep 02, 2014 | 4.519 | 4.573 | 4.508 | 4.515 | 691,765 | +0.00(+0.08%) |
Aug 29, 2014 | 4.504 | 4.511 | 4.511 | 4.511 | 150,502 | +0.01(+0.32%) |
Aug 28, 2014 | 4.497 | 4.500 | 4.460 | 4.497 | 271,390 | +0.01(+0.32%) |
Aug 27, 2014 | 4.490 | 4.490 | 4.479 | 4.482 | 204,724 | +0.01(+0.16%) |
Aug 26, 2014 | 4.471 | 4.490 | 4.460 | 4.475 | 187,600 | +0.02(+0.49%) |
Aug 25, 2014 | 4.471 | 4.475 | 4.449 | 4.453 | 344,195 | +0.00(+0.08%) |
Aug 22, 2014 | 4.475 | 4.475 | 4.439 | 4.449 | 270,259 | -0.02(-0.49%) |
Aug 21, 2014 | 4.471 | 4.471 | 4.463 | 4.471 | 187,416 | +0.01(+0.24%) |
Aug 20, 2014 | 4.471 | 4.471 | 4.453 | 4.460 | 235,272 | +0.00(+0.08%) |
Aug 19, 2014 | 4.446 | 4.457 | 4.431 | 4.457 | 241,974 | +0.03(+0.66%) |
Aug 18, 2014 | 4.446 | 4.446 | 4.420 | 4.428 | 186,895 | -0.01(-0.25%) |
Aug 15, 2014 | 4.428 | 4.446 | 4.417 | 4.439 | 256,118 | +0.04(+0.83%) |
Aug 14, 2014 | 4.380 | 4.424 | 4.380 | 4.402 | 275,175 | +0.01(+0.17%) |
Aug 13, 2014 | 4.391 | 4.413 | 4.388 | 4.394 | 128,630 | +0.02(+0.49%) |
Aug 12, 2014 | 4.373 | 4.377 | 4.366 | 4.373 | 72,908 | +0.02(+0.42%) |
Aug 11, 2014 | 4.384 | 4.384 | 4.348 | 4.355 | 258,985 | -0.00(-0.08%) |
Aug 08, 2014 | 4.369 | 4.369 | 4.337 | 4.358 | 225,663 | -0.01(-0.17%) |
Aug 07, 2014 | 4.358 | 4.371 | 4.345 | 4.366 | 107,510 | +0.03(+0.67%) |
Aug 06, 2014 | 4.297 | 4.347 | 4.297 | 4.337 | 181,920 | +0.02(+0.50%) |
Aug 05, 2014 | 4.369 | 4.369 | 4.308 | 4.315 | 308,390 | -0.07(-1.57%) |
Aug 04, 2014 | 4.308 | 4.402 | 4.308 | 4.384 | 343,591 | +0.07(+1.68%) |
Aug 01, 2014 | 4.279 | 4.311 | 4.257 | 4.311 | 280,970 | +0.02(+0.51%) |
Jul 31, 2014 | 4.387 | 4.387 | 4.253 | 4.290 | 701,793 | -0.10(-2.38%) |
Jul 30, 2014 | 4.431 | 4.431 | 4.391 | 4.394 | 169,570 | -0.03(-0.68%) |
Jul 29, 2014 | 4.427 | 4.445 | 4.423 | 4.424 | 192,156 | -0.01(-0.14%) |
Jul 28, 2014 | 4.438 | 4.438 | 4.420 | 4.431 | 180,736 | +0.01(+0.25%) |
Jul 25, 2014 | 4.416 | 4.452 | 4.416 | 4.420 | 281,914 | -0.01(-0.26%) |
Jul 24, 2014 | 4.452 | 4.456 | 4.416 | 4.431 | 107,999 | -0.01(-0.15%) |
Jul 23, 2014 | 4.459 | 4.470 | 4.438 | 4.438 | 227,706 | -0.01(-0.24%) |
Jul 22, 2014 | 4.452 | 4.452 | 4.439 | 4.449 | 197,015 | +0.01(+0.24%) |
Jul 21, 2014 | 4.434 | 4.449 | 4.429 | 4.438 | 110,935 | +0.01(+0.24%) |
Jul 18, 2014 | 4.431 | 4.449 | 4.423 | 4.427 | 130,097 | +0.01(+0.16%) |
Jul 17, 2014 | 4.409 | 4.431 | 4.402 | 4.420 | 185,744 | +0.01(+0.33%) |
Jul 16, 2014 | 4.405 | 4.416 | 4.377 | 4.405 | 246,586 | +0.00(+0.00%) |
Jul 15, 2014 | 4.420 | 4.420 | 4.398 | 4.405 | 132,546 | -0.00(-0.08%) |
Jul 14, 2014 | 4.423 | 4.445 | 4.409 | 4.409 | 171,917 | +0.00(+0.08%) |
Jul 11, 2014 | 4.423 | 4.434 | 4.402 | 4.405 | 181,303 | -0.00(-0.08%) |
Jul 10, 2014 | 4.402 | 4.416 | 4.394 | 4.409 | 224,728 | +0.01(+0.25%) |
Jul 09, 2014 | 4.409 | 4.423 | 4.395 | 4.398 | 187,449 | +0.01(+0.16%) |
Jul 08, 2014 | 4.359 | 4.391 | 4.359 | 4.391 | 274,413 | +0.04(+0.91%) |
Jul 07, 2014 | 4.344 | 4.367 | 4.323 | 4.351 | 389,699 | +0.02(+0.50%) |
Jul 03, 2014 | 4.359 | 4.330 | 4.330 | 4.330 | 722,000 | -0.03(-0.74%) |
Jul 02, 2014 | 4.423 | 4.423 | 4.362 | 4.362 | 267,853 | -0.04(-0.98%) |
Jul 01, 2014 | 4.441 | 4.445 | 4.387 | 4.405 | 282,748 | -0.02(-0.49%) |
Jun 30, 2014 | 4.430 | 4.434 | 4.416 | 4.427 | 235,531 | +0.01(+0.16%) |
Jun 27, 2014 | 4.420 | 4.437 | 4.420 | 4.420 | 122,065 | +0.00(+0.00%) |
Jun 26, 2014 | 4.427 | 4.437 | 4.412 | 4.420 | 176,664 | -0.00(-0.08%) |
Jun 25, 2014 | 4.402 | 4.427 | 4.394 | 4.423 | 217,988 | +0.04(+0.82%) |
Jun 24, 2014 | 4.387 | 4.404 | 4.386 | 4.387 | 155,782 | +0.01(+0.16%) |
Jun 23, 2014 | 4.391 | 4.394 | 4.380 | 4.380 | 155,277 | -0.01(-0.24%) |
Jun 20, 2014 | 4.391 | 4.405 | 4.384 | 4.391 | 173,603 | +0.01(+0.31%) |
Jun 19, 2014 | 4.384 | 4.394 | 4.366 | 4.377 | 243,902 | +0.02(+0.35%) |
Jun 18, 2014 | 4.355 | 4.375 | 4.333 | 4.362 | 339,641 | -0.00(-0.08%) |
Jun 17, 2014 | 4.376 | 4.394 | 4.359 | 4.366 | 325,335 | -0.03(-0.73%) |
Jun 16, 2014 | 4.405 | 4.405 | 4.387 | 4.398 | 254,063 | +0.01(+0.33%) |
Jun 13, 2014 | 4.380 | 4.402 | 4.376 | 4.384 | 228,453 | -0.01(-0.25%) |
Jun 12, 2014 | 4.405 | 4.409 | 4.387 | 4.394 | 157,621 | +0.00(+0.08%) |
Jun 11, 2014 | 4.398 | 4.398 | 4.380 | 4.391 | 151,907 | +0.00(+0.08%) |
Jun 10, 2014 | 4.384 | 4.394 | 4.376 | 4.387 | 360,961 | +0.04(+0.99%) |
Jun 06, 2014 | 4.355 | 4.358 | 4.337 | 4.344 | 276,127 | +0.00(+0.08%) |
Jun 05, 2014 | 4.337 | 4.344 | 4.326 | 4.341 | 156,670 | +0.01(+0.16%) |
Jun 04, 2014 | 4.337 | 4.344 | 4.326 | 4.333 | 290,205 | +0.00(+0.08%) |
Jun 03, 2014 | 4.373 | 4.373 | 4.301 | 4.330 | 570,326 | -0.04(-0.82%) |
Jun 02, 2014 | 4.358 | 4.366 | 4.355 | 4.366 | 225,893 | +0.01(+0.25%) |
May 30, 2014 | 4.341 | 4.358 | 4.333 | 4.355 | 202,345 | +0.02(+0.49%) |
May 29, 2014 | 4.344 | 4.348 | 4.326 | 4.333 | 286,504 | -0.02(-0.41%) |
May 28, 2014 | 4.330 | 4.355 | 4.330 | 4.351 | 251,770 | +0.02(+0.49%) |
May 27, 2014 | 4.344 | 4.351 | 4.326 | 4.330 | 355,887 | +0.00(+0.08%) |
May 23, 2014 | 4.301 | 4.326 | 4.326 | 4.326 | 181,420 | +0.01(+0.21%) |
May 22, 2014 | 4.319 | 4.323 | 4.305 | 4.317 | 163,674 | +0.02(+0.37%) |
May 21, 2014 | 4.309 | 4.323 | 4.298 | 4.301 | 148,812 | +0.00(+0.08%) |
May 20, 2014 | 4.305 | 4.319 | 4.298 | 4.298 | 373,305 | -0.01(-0.17%) |
May 19, 2014 | 4.294 | 4.326 | 4.294 | 4.305 | 255,811 | -0.00(-0.08%) |
May 16, 2014 | 4.301 | 4.323 | 4.287 | 4.309 | 290,432 | +0.00(+0.08%) |
May 15, 2014 | 4.294 | 4.309 | 4.280 | 4.305 | 456,255 | +0.01(+0.25%) |
May 14, 2014 | 4.284 | 4.298 | 4.278 | 4.294 | 259,560 | +0.01(+0.33%) |
May 13, 2014 | 4.287 | 4.287 | 4.273 | 4.280 | 147,964 | -0.00(-0.08%) |
May 12, 2014 | 4.287 | 4.294 | 4.277 | 4.284 | 267,996 | +0.01(+0.25%) |
May 09, 2014 | 4.273 | 4.277 | 4.266 | 4.273 | 74,817 | +0.01(+0.25%) |
May 08, 2014 | 4.284 | 4.284 | 4.259 | 4.262 | 128,159 | -0.00(-0.08%) |
May 07, 2014 | 4.255 | 4.266 | 4.248 | 4.266 | 251,612 | +0.01(+0.25%) |
May 06, 2014 | 4.252 | 4.256 | 4.227 | 4.255 | 794,875 | +0.01(+0.17%) |
May 05, 2014 | 4.255 | 4.259 | 4.245 | 4.248 | 221,699 | +0.01(+0.33%) |
May 02, 2014 | 4.213 | 4.245 | 4.213 | 4.234 | 212,113 | +0.01(+0.17%) |
May 01, 2014 | 4.252 | 4.259 | 4.221 | 4.227 | 357,958 | -0.01(-0.33%) |
Apr 30, 2014 | 4.259 | 4.259 | 4.234 | 4.241 | 262,444 | -0.01(-0.25%) |
Apr 29, 2014 | 4.255 | 4.259 | 4.241 | 4.252 | 334,550 | +0.01(+0.25%) |
Apr 28, 2014 | 4.241 | 4.248 | 4.227 | 4.241 | 321,056 | +0.01(+0.25%) |
Apr 25, 2014 | 4.234 | 4.240 | 4.209 | 4.230 | 464,258 | +0.01(+0.17%) |
Apr 24, 2014 | 4.192 | 4.245 | 4.188 | 4.223 | 359,027 | +0.03(+0.67%) |
Apr 23, 2014 | 4.174 | 4.195 | 4.174 | 4.195 | 210,212 | +0.03(+0.76%) |
Apr 22, 2014 | 4.153 | 4.163 | 4.149 | 4.163 | 132,758 | +0.01(+0.17%) |
Apr 21, 2014 | 4.146 | 4.163 | 4.146 | 4.156 | 158,158 | +0.01(+0.26%) |
Apr 17, 2014 | 4.156 | 4.146 | 4.146 | 4.146 | 156,469 | -0.02(-0.42%) |
Apr 16, 2014 | 4.174 | 4.174 | 4.153 | 4.163 | 119,918 | +0.00(+0.00%) |
Apr 15, 2014 | 4.160 | 4.167 | 4.146 | 4.163 | 170,359 | +0.01(+0.26%) |
Apr 14, 2014 | 4.177 | 4.177 | 4.149 | 4.153 | 158,232 | -0.01(-0.25%) |
Apr 11, 2014 | 4.174 | 4.174 | 4.160 | 4.163 | 140,862 | -0.01(-0.17%) |
Apr 10, 2014 | 4.163 | 4.174 | 4.153 | 4.170 | 189,183 | +0.02(+0.51%) |
Apr 09, 2014 | 4.149 | 4.163 | 4.139 | 4.149 | 224,897 | +0.02(+0.43%) |
Apr 08, 2014 | 4.132 | 4.135 | 4.125 | 4.132 | 206,031 | +0.01(+0.26%) |
Apr 07, 2014 | 4.121 | 4.128 | 4.114 | 4.121 | 85,352 | +0.01(+0.26%) |
Apr 04, 2014 | 4.132 | 4.132 | 4.110 | 4.110 | 239,427 | +0.01(+0.18%) |
Apr 03, 2014 | 4.125 | 4.125 | 4.089 | 4.103 | 116,710 | -0.01(-0.18%) |
Apr 02, 2014 | 4.096 | 4.121 | 4.089 | 4.110 | 197,169 | +0.01(+0.17%) |