Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.018 | 4.022 | 3.981 | 3.989 | 278,832 | +0.01(+0.21%) |
Sep 29, 2015 | 4.031 | 4.031 | 3.965 | 3.981 | 177,642 | -0.02(-0.62%) |
Sep 28, 2015 | 4.055 | 4.072 | 3.979 | 4.006 | 480,983 | -0.07(-1.62%) |
Sep 25, 2015 | 4.047 | 4.097 | 4.047 | 4.072 | 276,374 | +0.01(+0.20%) |
Sep 24, 2015 | 4.051 | 4.065 | 4.022 | 4.064 | 285,526 | -0.01(-0.30%) |
Sep 23, 2015 | 4.125 | 4.130 | 4.072 | 4.076 | 62,264 | -0.05(-1.20%) |
Sep 22, 2015 | 4.117 | 4.134 | 4.117 | 4.125 | 116,420 | -0.01(-0.20%) |
Sep 21, 2015 | 4.204 | 4.208 | 4.121 | 4.134 | 173,235 | -0.06(-1.47%) |
Sep 18, 2015 | 4.117 | 4.208 | 4.117 | 4.195 | 221,927 | +0.06(+1.39%) |
Sep 17, 2015 | 4.068 | 4.146 | 4.043 | 4.138 | 163,195 | +0.06(+1.52%) |
Sep 16, 2015 | 4.072 | 4.084 | 4.031 | 4.076 | 370,500 | +0.00(+0.10%) |
Sep 15, 2015 | 4.097 | 4.097 | 4.064 | 4.072 | 203,699 | -0.01(-0.30%) |
Sep 14, 2015 | 4.125 | 4.125 | 4.076 | 4.084 | 122,680 | -0.02(-0.50%) |
Sep 11, 2015 | 4.097 | 4.113 | 4.092 | 4.105 | 158,686 | -0.02(-0.50%) |
Sep 10, 2015 | 4.109 | 4.146 | 4.109 | 4.125 | 147,833 | +0.02(+0.40%) |
Sep 09, 2015 | 4.125 | 4.125 | 4.105 | 4.109 | 297,581 | -0.02(-0.40%) |
Sep 08, 2015 | 4.117 | 4.134 | 4.105 | 4.125 | 214,269 | +0.01(+0.30%) |
Sep 04, 2015 | 4.068 | 4.113 | 4.113 | 4.113 | 158,647 | +0.01(+0.20%) |
Sep 03, 2015 | 4.109 | 4.113 | 4.105 | 4.105 | 153,520 | -0.01(-0.20%) |
Sep 02, 2015 | 4.093 | 4.120 | 4.068 | 4.113 | 254,856 | -0.00(-0.10%) |
Sep 01, 2015 | 4.064 | 4.146 | 4.064 | 4.117 | 581,280 | +0.02(+0.40%) |
Aug 31, 2015 | 4.080 | 4.105 | 4.072 | 4.101 | 249,609 | -0.01(-0.30%) |
Aug 28, 2015 | 4.064 | 4.113 | 4.064 | 4.113 | 256,680 | +0.02(+0.60%) |
Aug 27, 2015 | 4.036 | 4.105 | 4.036 | 4.089 | 294,146 | +0.04(+1.01%) |
Aug 26, 2015 | 4.044 | 4.048 | 3.991 | 4.048 | 372,607 | +0.07(+1.64%) |
Aug 25, 2015 | 3.970 | 4.031 | 3.954 | 3.982 | 453,108 | +0.04(+0.93%) |
Aug 24, 2015 | 3.933 | 3.999 | 3.692 | 3.946 | 750,212 | -0.10(-2.41%) |
Aug 21, 2015 | 4.076 | 4.076 | 4.023 | 4.043 | 288,287 | -0.03(-0.71%) |
Aug 20, 2015 | 4.056 | 4.116 | 4.056 | 4.072 | 499,398 | -0.01(-0.30%) |
Aug 19, 2015 | 4.093 | 4.109 | 4.056 | 4.085 | 239,919 | -0.02(-0.40%) |
Aug 18, 2015 | 4.113 | 4.121 | 4.089 | 4.101 | 223,988 | -0.01(-0.30%) |
Aug 17, 2015 | 4.134 | 4.138 | 4.093 | 4.113 | 308,566 | -0.02(-0.49%) |
Aug 14, 2015 | 4.105 | 4.138 | 4.097 | 4.134 | 312,118 | +0.01(+0.30%) |
Aug 13, 2015 | 4.080 | 4.142 | 4.076 | 4.121 | 300,198 | +0.01(+0.20%) |
Aug 12, 2015 | 4.105 | 4.138 | 4.048 | 4.113 | 316,882 | -0.03(-0.69%) |
Aug 11, 2015 | 4.117 | 4.146 | 4.109 | 4.142 | 211,767 | -0.02(-0.39%) |
Aug 10, 2015 | 4.154 | 4.162 | 4.139 | 4.158 | 233,344 | +0.02(+0.39%) |
Aug 07, 2015 | 4.154 | 4.166 | 4.138 | 4.142 | 235,490 | -0.03(-0.78%) |
Aug 06, 2015 | 4.190 | 4.194 | 4.152 | 4.174 | 205,110 | -0.02(-0.39%) |
Aug 05, 2015 | 4.203 | 4.203 | 4.186 | 4.190 | 190,056 | -0.01(-0.29%) |
Aug 04, 2015 | 4.182 | 4.203 | 4.178 | 4.203 | 127,560 | +0.01(+0.19%) |
Aug 03, 2015 | 4.211 | 4.211 | 4.190 | 4.194 | 208,380 | -0.01(-0.29%) |
Jul 31, 2015 | 4.186 | 4.215 | 4.179 | 4.207 | 199,207 | +0.01(+0.19%) |
Jul 30, 2015 | 4.186 | 4.207 | 4.174 | 4.199 | 258,183 | -0.01(-0.19%) |
Jul 29, 2015 | 4.174 | 4.211 | 4.170 | 4.207 | 161,301 | +0.00(+0.00%) |
Jul 28, 2015 | 4.182 | 4.211 | 4.170 | 4.207 | 294,615 | +0.01(+0.19%) |
Jul 27, 2015 | 4.219 | 4.219 | 4.182 | 4.199 | 182,004 | -0.03(-0.77%) |
Jul 24, 2015 | 4.255 | 4.255 | 4.227 | 4.231 | 99,265 | -0.03(-0.76%) |
Jul 23, 2015 | 4.296 | 4.308 | 4.263 | 4.263 | 182,669 | -0.02(-0.47%) |
Jul 22, 2015 | 4.288 | 4.320 | 4.263 | 4.284 | 147,799 | -0.03(-0.66%) |
Jul 21, 2015 | 4.267 | 4.312 | 4.267 | 4.312 | 103,795 | +0.02(+0.57%) |
Jul 20, 2015 | 4.300 | 4.307 | 4.271 | 4.288 | 216,963 | -0.03(-0.75%) |
Jul 17, 2015 | 4.332 | 4.336 | 4.296 | 4.320 | 203,934 | -0.02(-0.47%) |
Jul 16, 2015 | 4.328 | 4.344 | 4.328 | 4.340 | 164,139 | +0.00(+0.09%) |
Jul 15, 2015 | 4.324 | 4.340 | 4.318 | 4.336 | 199,590 | +0.00(+0.09%) |
Jul 14, 2015 | 4.336 | 4.356 | 4.328 | 4.332 | 259,431 | -0.02(-0.37%) |
Jul 13, 2015 | 4.356 | 4.368 | 4.348 | 4.348 | 213,298 | -0.00(-0.09%) |
Jul 10, 2015 | 4.328 | 4.352 | 4.328 | 4.352 | 95,096 | +0.02(+0.56%) |
Jul 09, 2015 | 4.348 | 4.364 | 4.328 | 4.328 | 103,106 | -0.01(-0.28%) |
Jul 08, 2015 | 4.320 | 4.344 | 4.316 | 4.340 | 111,386 | -0.03(-0.64%) |
Jul 07, 2015 | 4.368 | 4.376 | 4.340 | 4.368 | 183,667 | +0.00(+0.00%) |
Jul 06, 2015 | 4.332 | 4.380 | 4.332 | 4.368 | 203,963 | -0.01(-0.27%) |
Jul 02, 2015 | 4.344 | 4.380 | 4.380 | 4.380 | 340,968 | +0.02(+0.37%) |
Jul 01, 2015 | 4.356 | 4.368 | 4.328 | 4.364 | 222,202 | +0.00(+0.09%) |
Jun 30, 2015 | 4.264 | 4.360 | 4.260 | 4.360 | 452,631 | +0.10(+2.36%) |
Jun 29, 2015 | 4.248 | 4.260 | 4.127 | 4.260 | 461,986 | -0.05(-1.21%) |
Jun 26, 2015 | 4.348 | 4.348 | 4.272 | 4.312 | 509,330 | -0.04(-0.92%) |
Jun 25, 2015 | 4.372 | 4.384 | 4.344 | 4.352 | 419,946 | -0.03(-0.64%) |
Jun 24, 2015 | 4.364 | 4.396 | 4.364 | 4.380 | 182,170 | +0.00(+0.00%) |
Jun 23, 2015 | 4.376 | 4.380 | 4.356 | 4.380 | 113,934 | +0.01(+0.18%) |
Jun 22, 2015 | 4.360 | 4.396 | 4.344 | 4.372 | 234,067 | +0.01(+0.28%) |
Jun 19, 2015 | 4.328 | 4.360 | 4.328 | 4.360 | 192,533 | +0.01(+0.28%) |
Jun 18, 2015 | 4.328 | 4.360 | 4.328 | 4.348 | 250,299 | +0.00(+0.00%) |
Jun 17, 2015 | 4.344 | 4.356 | 4.316 | 4.348 | 292,366 | -0.02(-0.37%) |
Jun 16, 2015 | 4.348 | 4.400 | 4.348 | 4.364 | 194,897 | +0.00(+0.00%) |
Jun 15, 2015 | 4.304 | 4.368 | 4.296 | 4.364 | 305,788 | -0.01(-0.18%) |
Jun 12, 2015 | 4.372 | 4.382 | 4.348 | 4.372 | 183,047 | -0.00(-0.09%) |
Jun 11, 2015 | 4.396 | 4.396 | 4.348 | 4.376 | 319,738 | -0.02(-0.46%) |
Jun 10, 2015 | 4.404 | 4.425 | 4.356 | 4.396 | 229,636 | -0.01(-0.18%) |
Jun 09, 2015 | 4.433 | 4.449 | 4.392 | 4.404 | 221,019 | -0.04(-0.81%) |
Jun 08, 2015 | 4.437 | 4.469 | 4.425 | 4.441 | 188,014 | -0.01(-0.27%) |
Jun 05, 2015 | 4.449 | 4.468 | 4.421 | 4.453 | 266,477 | +0.00(+0.00%) |
Jun 04, 2015 | 4.469 | 4.472 | 4.441 | 4.453 | 191,825 | -0.03(-0.62%) |
Jun 03, 2015 | 4.492 | 4.500 | 4.476 | 4.480 | 145,454 | -0.02(-0.44%) |
Jun 02, 2015 | 4.488 | 4.520 | 4.469 | 4.500 | 248,474 | +0.01(+0.27%) |
Jun 01, 2015 | 4.496 | 4.496 | 4.468 | 4.488 | 152,881 | +0.00(+0.04%) |
May 29, 2015 | 4.461 | 4.487 | 4.453 | 4.487 | 164,135 | +0.03(+0.59%) |
May 28, 2015 | 4.461 | 4.469 | 4.449 | 4.461 | 189,616 | -0.02(-0.36%) |
May 27, 2015 | 4.461 | 4.480 | 4.445 | 4.477 | 306,107 | +0.02(+0.37%) |
May 26, 2015 | 4.449 | 4.461 | 4.433 | 4.461 | 187,720 | -0.00(-0.08%) |
May 22, 2015 | 4.441 | 4.464 | 4.464 | 4.464 | 95,414 | +0.01(+0.17%) |
May 21, 2015 | 4.433 | 4.457 | 4.425 | 4.457 | 342,100 | +0.02(+0.36%) |
May 20, 2015 | 4.433 | 4.445 | 4.421 | 4.441 | 427,860 | -0.01(-0.18%) |
May 19, 2015 | 4.429 | 4.453 | 4.429 | 4.449 | 513,713 | -0.01(-0.18%) |
May 18, 2015 | 4.472 | 4.472 | 4.437 | 4.457 | 383,121 | -0.01(-0.27%) |
May 15, 2015 | 4.453 | 4.472 | 4.445 | 4.469 | 318,021 | +0.01(+0.18%) |
May 14, 2015 | 4.457 | 4.472 | 4.445 | 4.461 | 319,010 | +0.00(+0.09%) |
May 13, 2015 | 4.453 | 4.464 | 4.429 | 4.457 | 370,820 | -0.01(-0.18%) |
May 12, 2015 | 4.437 | 4.469 | 4.433 | 4.465 | 297,376 | +0.00(+0.09%) |
May 11, 2015 | 4.472 | 4.484 | 4.425 | 4.461 | 458,840 | -0.03(-0.62%) |
May 08, 2015 | 4.500 | 4.509 | 4.480 | 4.488 | 327,776 | -0.01(-0.26%) |
May 07, 2015 | 4.492 | 4.508 | 4.469 | 4.500 | 298,049 | +0.00(+0.09%) |
May 06, 2015 | 4.520 | 4.540 | 4.492 | 4.496 | 146,970 | -0.03(-0.70%) |
May 05, 2015 | 4.552 | 4.554 | 4.520 | 4.528 | 70,873 | -0.02(-0.52%) |
May 04, 2015 | 4.528 | 4.556 | 4.528 | 4.552 | 223,057 | +0.02(+0.35%) |
May 01, 2015 | 4.532 | 4.536 | 4.516 | 4.536 | 168,711 | +0.02(+0.35%) |
Apr 30, 2015 | 4.504 | 4.528 | 4.504 | 4.520 | 102,702 | +0.01(+0.26%) |
Apr 29, 2015 | 4.504 | 4.540 | 4.500 | 4.508 | 214,543 | -0.00(-0.09%) |
Apr 28, 2015 | 4.516 | 4.528 | 4.508 | 4.512 | 116,609 | -0.00(-0.09%) |
Apr 27, 2015 | 4.512 | 4.520 | 4.508 | 4.516 | 142,673 | +0.01(+0.18%) |
Apr 24, 2015 | 4.504 | 4.512 | 4.500 | 4.508 | 144,961 | +0.00(+0.09%) |
Apr 23, 2015 | 4.516 | 4.516 | 4.496 | 4.504 | 104,208 | -0.01(-0.26%) |
Apr 22, 2015 | 4.508 | 4.520 | 4.504 | 4.516 | 142,819 | +0.00(+0.09%) |
Apr 21, 2015 | 4.492 | 4.520 | 4.492 | 4.512 | 139,681 | +0.02(+0.35%) |
Apr 20, 2015 | 4.496 | 4.512 | 4.488 | 4.496 | 171,910 | -0.00(-0.09%) |
Apr 17, 2015 | 4.504 | 4.512 | 4.492 | 4.500 | 166,496 | -0.01(-0.18%) |
Apr 16, 2015 | 4.512 | 4.528 | 4.504 | 4.508 | 198,178 | -0.01(-0.26%) |
Apr 15, 2015 | 4.544 | 4.544 | 4.512 | 4.520 | 126,260 | -0.02(-0.35%) |
Apr 14, 2015 | 4.536 | 4.548 | 4.512 | 4.536 | 142,832 | -0.01(-0.17%) |
Apr 13, 2015 | 4.528 | 4.552 | 4.524 | 4.544 | 120,046 | +0.00(+0.00%) |
Apr 10, 2015 | 4.544 | 4.564 | 4.536 | 4.544 | 129,411 | +0.01(+0.12%) |
Apr 09, 2015 | 4.540 | 4.556 | 4.524 | 4.539 | 164,550 | -0.01(-0.11%) |
Apr 08, 2015 | 4.536 | 4.548 | 4.520 | 4.544 | 173,169 | +0.01(+0.17%) |
Apr 07, 2015 | 4.536 | 4.536 | 4.520 | 4.536 | 160,879 | +0.02(+0.43%) |
Apr 06, 2015 | 4.493 | 4.536 | 4.489 | 4.516 | 271,514 | +0.03(+0.70%) |
Apr 02, 2015 | 4.461 | 4.485 | 4.485 | 4.485 | 220,893 | -0.00(-0.09%) |
Apr 01, 2015 | 4.465 | 4.493 | 4.461 | 4.489 | 113,346 | +0.02(+0.44%) |
Mar 31, 2015 | 4.481 | 4.489 | 4.458 | 4.469 | 202,147 | -0.01(-0.26%) |
Mar 30, 2015 | 4.481 | 4.497 | 4.477 | 4.481 | 166,271 | -0.02(-0.35%) |
Mar 27, 2015 | 4.473 | 4.497 | 4.467 | 4.497 | 130,150 | +0.01(+0.26%) |
Mar 26, 2015 | 4.528 | 4.528 | 4.469 | 4.485 | 109,683 | +0.00(+0.09%) |
Mar 25, 2015 | 4.473 | 4.489 | 4.469 | 4.481 | 144,493 | -0.00(-0.09%) |
Mar 24, 2015 | 4.481 | 4.493 | 4.477 | 4.485 | 130,658 | -0.01(-0.17%) |
Mar 23, 2015 | 4.477 | 4.497 | 4.477 | 4.493 | 78,746 | -0.00(-0.09%) |
Mar 20, 2015 | 4.489 | 4.497 | 4.473 | 4.497 | 118,389 | +0.01(+0.17%) |
Mar 19, 2015 | 4.461 | 4.505 | 4.461 | 4.489 | 110,801 | +0.02(+0.35%) |
Mar 18, 2015 | 4.516 | 4.516 | 4.469 | 4.473 | 193,472 | -0.05(-1.13%) |
Mar 17, 2015 | 4.512 | 4.536 | 4.512 | 4.524 | 107,207 | -0.00(-0.09%) |
Mar 16, 2015 | 4.532 | 4.540 | 4.524 | 4.528 | 143,116 | -0.03(-0.60%) |
Mar 13, 2015 | 4.567 | 4.567 | 4.552 | 4.556 | 63,237 | -0.00(-0.09%) |
Mar 12, 2015 | 4.520 | 4.567 | 4.520 | 4.559 | 82,470 | +0.04(+0.78%) |
Mar 11, 2015 | 4.575 | 4.583 | 4.512 | 4.524 | 301,075 | -0.05(-1.20%) |
Mar 10, 2015 | 4.603 | 4.603 | 4.579 | 4.579 | 203,494 | -0.02(-0.34%) |
Mar 09, 2015 | 4.595 | 4.599 | 4.587 | 4.595 | 104,678 | +0.01(+0.25%) |
Mar 06, 2015 | 4.603 | 4.603 | 4.571 | 4.583 | 106,948 | -0.02(-0.42%) |
Mar 05, 2015 | 4.610 | 4.630 | 4.595 | 4.603 | 106,932 | -0.03(-0.59%) |
Mar 04, 2015 | 4.568 | 4.645 | 4.595 | 4.630 | 194,205 | +0.04(+0.76%) |
Mar 03, 2015 | 4.599 | 4.618 | 4.595 | 4.595 | 183,718 | +0.00(+0.00%) |
Mar 02, 2015 | 4.583 | 4.599 | 4.571 | 4.595 | 126,842 | +0.01(+0.25%) |
Feb 27, 2015 | 4.552 | 4.583 | 4.552 | 4.583 | 181,603 | +0.02(+0.51%) |
Feb 26, 2015 | 4.536 | 4.560 | 4.536 | 4.560 | 56,901 | +0.02(+0.34%) |
Feb 25, 2015 | 4.548 | 4.552 | 4.525 | 4.544 | 79,358 | +0.01(+0.17%) |
Feb 24, 2015 | 4.536 | 4.548 | 4.521 | 4.536 | 229,598 | -0.02(-0.43%) |
Feb 23, 2015 | 4.533 | 4.568 | 4.528 | 4.556 | 129,685 | +0.04(+0.77%) |
Feb 20, 2015 | 4.521 | 4.534 | 4.517 | 4.521 | 103,110 | +0.01(+0.26%) |
Feb 19, 2015 | 4.501 | 4.536 | 4.501 | 4.509 | 73,585 | +0.00(+0.00%) |
Feb 18, 2015 | 4.521 | 4.521 | 4.505 | 4.509 | 132,242 | +0.00(+0.00%) |
Feb 17, 2015 | 4.521 | 4.544 | 4.506 | 4.509 | 103,486 | -0.02(-0.51%) |
Feb 13, 2015 | 4.521 | 4.533 | 4.533 | 4.533 | 112,065 | +0.02(+0.52%) |
Feb 12, 2015 | 4.494 | 4.525 | 4.494 | 4.509 | 115,823 | +0.00(+0.00%) |
Feb 11, 2015 | 4.513 | 4.517 | 4.478 | 4.509 | 115,846 | +0.00(+0.09%) |
Feb 10, 2015 | 4.529 | 4.548 | 4.494 | 4.505 | 161,012 | -0.01(-0.17%) |
Feb 09, 2015 | 4.478 | 4.538 | 4.476 | 4.513 | 170,138 | +0.04(+0.95%) |
Feb 06, 2015 | 4.474 | 4.498 | 4.455 | 4.471 | 150,895 | -0.00(-0.09%) |
Feb 05, 2015 | 4.505 | 4.509 | 4.471 | 4.474 | 193,577 | -0.01(-0.26%) |
Feb 04, 2015 | 4.482 | 4.501 | 4.447 | 4.486 | 128,176 | -0.02(-0.43%) |
Feb 03, 2015 | 4.540 | 4.540 | 4.501 | 4.505 | 221,578 | -0.01(-0.26%) |
Feb 02, 2015 | 4.548 | 4.548 | 4.505 | 4.517 | 202,035 | -0.02(-0.43%) |
Jan 30, 2015 | 4.552 | 4.552 | 4.521 | 4.536 | 149,667 | -0.05(-1.01%) |
Jan 29, 2015 | 4.610 | 4.641 | 4.568 | 4.583 | 137,115 | -0.04(-0.84%) |
Jan 28, 2015 | 4.613 | 4.637 | 4.594 | 4.621 | 124,632 | +0.00(+0.08%) |
Jan 27, 2015 | 4.583 | 4.621 | 4.548 | 4.617 | 165,641 | +0.04(+0.84%) |
Jan 26, 2015 | 4.598 | 4.598 | 4.559 | 4.579 | 132,926 | -0.02(-0.42%) |
Jan 23, 2015 | 4.536 | 4.598 | 4.536 | 4.598 | 145,103 | +0.06(+1.28%) |
Jan 22, 2015 | 4.559 | 4.559 | 4.529 | 4.540 | 53,742 | +0.01(+0.17%) |
Jan 21, 2015 | 4.517 | 4.544 | 4.517 | 4.532 | 96,127 | +0.00(+0.09%) |
Jan 20, 2015 | 4.529 | 4.548 | 4.512 | 4.529 | 91,257 | +0.02(+0.51%) |
Jan 16, 2015 | 4.505 | 4.525 | 4.491 | 4.505 | 120,874 | +0.03(+0.60%) |
Jan 15, 2015 | 4.471 | 4.490 | 4.457 | 4.478 | 139,428 | +0.00(+0.09%) |
Jan 14, 2015 | 4.536 | 4.540 | 4.451 | 4.474 | 180,416 | -0.08(-1.78%) |
Jan 13, 2015 | 4.602 | 4.602 | 4.509 | 4.556 | 265,094 | -0.02(-0.42%) |
Jan 12, 2015 | 4.532 | 4.575 | 4.517 | 4.575 | 117,077 | +0.02(+0.51%) |
Jan 09, 2015 | 4.529 | 4.575 | 4.506 | 4.552 | 234,535 | +0.02(+0.43%) |
Jan 08, 2015 | 4.575 | 4.586 | 4.517 | 4.532 | 268,913 | -0.02(-0.42%) |
Jan 07, 2015 | 4.529 | 4.556 | 4.529 | 4.552 | 109,143 | +0.04(+0.93%) |
Jan 06, 2015 | 4.487 | 4.529 | 4.487 | 4.510 | 166,744 | +0.01(+0.17%) |
Jan 05, 2015 | 4.525 | 4.536 | 4.477 | 4.502 | 182,263 | -0.04(-0.93%) |
Jan 02, 2015 | 4.533 | 4.559 | 4.502 | 4.544 | 114,434 | +0.04(+0.94%) |
Dec 31, 2014 | 4.556 | 4.502 | 4.502 | 4.502 | 280,056 | -0.07(-1.43%) |
Dec 30, 2014 | 4.586 | 4.604 | 4.548 | 4.567 | 173,554 | -0.03(-0.67%) |
Dec 29, 2014 | 4.621 | 4.621 | 4.563 | 4.598 | 167,981 | -0.02(-0.33%) |
Dec 26, 2014 | 4.578 | 4.632 | 4.578 | 4.613 | 84,625 | +0.03(+0.61%) |
Dec 24, 2014 | 4.578 | 4.585 | 4.585 | 4.585 | 69,165 | +0.02(+0.48%) |
Dec 23, 2014 | 4.567 | 4.582 | 4.521 | 4.563 | 119,787 | +0.01(+0.17%) |
Dec 22, 2014 | 4.563 | 4.563 | 4.518 | 4.555 | 200,354 | -0.00(-0.08%) |
Dec 19, 2014 | 4.536 | 4.574 | 4.525 | 4.559 | 106,987 | +0.01(+0.25%) |
Dec 18, 2014 | 4.544 | 4.555 | 4.518 | 4.548 | 239,826 | +0.02(+0.33%) |
Dec 17, 2014 | 4.510 | 4.533 | 4.483 | 4.533 | 306,763 | +0.03(+0.76%) |
Dec 16, 2014 | 4.499 | 4.525 | 4.457 | 4.499 | 381,308 | -0.03(-0.59%) |
Dec 15, 2014 | 4.533 | 4.544 | 4.495 | 4.525 | 143,362 | +0.00(+0.00%) |
Dec 12, 2014 | 4.521 | 4.529 | 4.480 | 4.525 | 330,316 | -0.02(-0.50%) |
Dec 11, 2014 | 4.521 | 4.548 | 4.487 | 4.548 | 189,587 | +0.03(+0.67%) |
Dec 10, 2014 | 4.552 | 4.552 | 4.483 | 4.518 | 185,055 | -0.03(-0.67%) |
Dec 09, 2014 | 4.555 | 4.555 | 4.521 | 4.548 | 195,854 | +0.00(+0.00%) |
Dec 08, 2014 | 4.548 | 4.563 | 4.537 | 4.548 | 121,310 | -0.02(-0.41%) |
Dec 05, 2014 | 4.574 | 4.574 | 4.540 | 4.567 | 239,348 | -0.03(-0.57%) |
Dec 04, 2014 | 4.604 | 4.612 | 4.578 | 4.593 | 144,668 | +0.00(+0.01%) |
Dec 03, 2014 | 4.585 | 4.600 | 4.570 | 4.593 | 195,648 | -0.00(-0.09%) |
Dec 02, 2014 | 4.593 | 4.604 | 4.582 | 4.597 | 152,085 | +0.02(+0.33%) |
Dec 01, 2014 | 4.649 | 4.649 | 4.559 | 4.582 | 225,577 | -0.07(-1.46%) |
Nov 28, 2014 | 4.619 | 4.649 | 4.585 | 4.649 | 119,190 | +0.03(+0.73%) |
Nov 26, 2014 | 4.593 | 4.615 | 4.615 | 4.615 | 270,052 | +0.03(+0.66%) |
Nov 25, 2014 | 4.600 | 4.604 | 4.570 | 4.585 | 127,446 | -0.00(-0.08%) |
Nov 24, 2014 | 4.600 | 4.604 | 4.570 | 4.589 | 121,664 | -0.02(-0.49%) |
Nov 21, 2014 | 4.600 | 4.627 | 4.585 | 4.612 | 171,364 | +0.05(+0.99%) |
Nov 20, 2014 | 4.544 | 4.582 | 4.544 | 4.567 | 126,216 | -0.01(-0.16%) |
Nov 19, 2014 | 4.548 | 4.574 | 4.548 | 4.574 | 158,718 | +0.03(+0.58%) |
Nov 18, 2014 | 4.567 | 4.593 | 4.548 | 4.548 | 198,878 | -0.02(-0.33%) |
Nov 17, 2014 | 4.604 | 4.604 | 4.555 | 4.563 | 253,846 | -0.03(-0.65%) |
Nov 14, 2014 | 4.608 | 4.608 | 4.589 | 4.593 | 142,885 | -0.02(-0.41%) |
Nov 13, 2014 | 4.661 | 4.661 | 4.589 | 4.612 | 192,479 | -0.04(-0.89%) |
Nov 12, 2014 | 4.672 | 4.672 | 4.642 | 4.653 | 112,182 | -0.02(-0.32%) |
Nov 11, 2014 | 4.668 | 4.691 | 4.646 | 4.668 | 137,407 | +0.02(+0.32%) |
Nov 10, 2014 | 4.664 | 4.664 | 4.634 | 4.653 | 131,742 | +0.00(+0.08%) |
Nov 07, 2014 | 4.649 | 4.653 | 4.634 | 4.649 | 110,859 | +0.01(+0.32%) |
Nov 06, 2014 | 4.646 | 4.646 | 4.616 | 4.634 | 113,713 | +0.00(+0.00%) |
Nov 05, 2014 | 4.649 | 4.653 | 4.627 | 4.634 | 133,883 | -0.01(-0.32%) |
Nov 04, 2014 | 4.619 | 4.649 | 4.612 | 4.649 | 200,754 | +0.04(+0.97%) |
Nov 03, 2014 | 4.612 | 4.642 | 4.605 | 4.605 | 303,351 | +0.02(+0.42%) |
Oct 31, 2014 | 4.627 | 4.627 | 4.568 | 4.585 | 182,428 | -0.00(-0.02%) |
Oct 30, 2014 | 4.597 | 4.608 | 4.556 | 4.586 | 229,944 | -0.00(-0.08%) |
Oct 29, 2014 | 4.619 | 4.619 | 4.571 | 4.590 | 192,681 | -0.01(-0.32%) |
Oct 28, 2014 | 4.552 | 4.605 | 4.552 | 4.605 | 254,600 | +0.06(+1.23%) |
Oct 27, 2014 | 4.552 | 4.550 | 4.530 | 4.549 | 176,931 | -0.00(-0.04%) |
Oct 24, 2014 | 4.556 | 4.556 | 4.524 | 4.550 | 126,039 | -0.01(-0.20%) |
Oct 23, 2014 | 4.567 | 4.616 | 4.519 | 4.560 | 663,362 | +0.07(+1.66%) |
Oct 22, 2014 | 4.485 | 4.508 | 4.466 | 4.485 | 617,044 | +0.01(+0.17%) |
Oct 21, 2014 | 4.448 | 4.489 | 4.422 | 4.478 | 1,007,959 | +0.07(+1.69%) |
Oct 20, 2014 | 4.444 | 4.444 | 4.388 | 4.403 | 145,895 | -0.02(-0.51%) |
Oct 17, 2014 | 4.410 | 4.433 | 4.388 | 4.425 | 185,775 | +0.06(+1.37%) |
Oct 16, 2014 | 4.325 | 4.369 | 4.317 | 4.366 | 209,530 | +0.03(+0.69%) |
Oct 15, 2014 | 4.392 | 4.392 | 4.299 | 4.336 | 336,885 | -0.06(-1.36%) |
Oct 14, 2014 | 4.463 | 4.474 | 4.373 | 4.396 | 237,700 | -0.01(-0.34%) |
Oct 13, 2014 | 4.470 | 4.481 | 4.410 | 4.410 | 199,850 | -0.03(-0.67%) |
Oct 10, 2014 | 4.504 | 4.508 | 4.399 | 4.440 | 202,094 | -0.03(-0.67%) |
Oct 09, 2014 | 4.530 | 4.530 | 4.467 | 4.470 | 173,206 | -0.03(-0.58%) |
Oct 08, 2014 | 4.478 | 4.500 | 4.474 | 4.496 | 159,734 | +0.01(+0.33%) |
Oct 07, 2014 | 4.478 | 4.493 | 4.474 | 4.481 | 245,264 | +0.00(+0.08%) |
Oct 06, 2014 | 4.504 | 4.511 | 4.474 | 4.478 | 419,624 | -0.00(-0.08%) |
Oct 03, 2014 | 4.459 | 4.489 | 4.426 | 4.481 | 380,417 | +0.06(+1.26%) |
Oct 02, 2014 | 4.474 | 4.474 | 4.378 | 4.426 | 298,931 | -0.04(-0.91%) |