Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 4.603 | 4.607 | 4.576 | 4.607 | 317,134 | +0.02(+0.34%) |
Nov 26, 2014 | 4.584 | 4.591 | 4.591 | 4.591 | 363,359 | +0.02(+0.35%) |
Nov 25, 2014 | 4.560 | 4.576 | 4.560 | 4.576 | 320,330 | +0.01(+0.17%) |
Nov 24, 2014 | 4.584 | 4.599 | 4.552 | 4.568 | 469,030 | -0.00(-0.09%) |
Nov 21, 2014 | 4.607 | 4.611 | 4.564 | 4.572 | 452,821 | -0.01(-0.17%) |
Nov 20, 2014 | 4.548 | 4.591 | 4.548 | 4.580 | 413,274 | +0.01(+0.26%) |
Nov 19, 2014 | 4.568 | 4.568 | 4.532 | 4.568 | 401,701 | +0.01(+0.20%) |
Nov 18, 2014 | 4.586 | 4.586 | 4.512 | 4.559 | 657,091 | +0.03(+0.69%) |
Nov 17, 2014 | 4.527 | 4.535 | 4.519 | 4.527 | 422,226 | -0.02(-0.43%) |
Nov 14, 2014 | 4.555 | 4.557 | 4.527 | 4.547 | 337,620 | +0.00(+0.00%) |
Nov 13, 2014 | 4.543 | 4.574 | 4.535 | 4.547 | 560,221 | -0.00(-0.09%) |
Nov 12, 2014 | 4.535 | 4.563 | 4.527 | 4.551 | 559,046 | -0.02(-0.34%) |
Nov 11, 2014 | 4.492 | 4.566 | 4.481 | 4.566 | 352,358 | +0.08(+1.84%) |
Nov 10, 2014 | 4.523 | 4.523 | 4.476 | 4.484 | 487,590 | -0.04(-0.87%) |
Nov 07, 2014 | 4.559 | 4.559 | 4.504 | 4.523 | 467,004 | -0.03(-0.60%) |
Nov 06, 2014 | 4.519 | 4.578 | 4.516 | 4.551 | 698,912 | +0.03(+0.61%) |
Nov 05, 2014 | 4.500 | 4.527 | 4.470 | 4.523 | 906,880 | +0.05(+1.14%) |
Nov 04, 2014 | 4.535 | 4.535 | 4.467 | 4.472 | 1,015,799 | -0.06(-1.38%) |
Nov 03, 2014 | 4.563 | 4.570 | 4.523 | 4.535 | 712,310 | -0.01(-0.26%) |
Oct 31, 2014 | 4.590 | 4.590 | 4.539 | 4.547 | 581,347 | +0.01(+0.26%) |
Oct 30, 2014 | 4.543 | 4.563 | 4.527 | 4.535 | 367,713 | -0.02(-0.43%) |
Oct 29, 2014 | 4.512 | 4.559 | 4.488 | 4.555 | 532,590 | +0.03(+0.61%) |
Oct 28, 2014 | 4.480 | 4.527 | 4.469 | 4.527 | 451,239 | +0.07(+1.50%) |
Oct 27, 2014 | 4.457 | 4.461 | 4.476 | 4.461 | 397,534 | -0.02(-0.35%) |
Oct 24, 2014 | 4.453 | 4.476 | 4.441 | 4.476 | 280,005 | +0.04(+0.79%) |
Oct 23, 2014 | 4.449 | 4.500 | 4.421 | 4.441 | 968,140 | +0.00(+0.09%) |
Oct 22, 2014 | 4.457 | 4.472 | 4.417 | 4.437 | 417,643 | -0.02(-0.41%) |
Oct 21, 2014 | 4.389 | 4.455 | 4.378 | 4.455 | 1,364,653 | +0.10(+2.32%) |
Oct 20, 2014 | 4.308 | 4.370 | 4.308 | 4.354 | 459,226 | +0.03(+0.63%) |
Oct 17, 2014 | 4.370 | 4.424 | 4.319 | 4.327 | 860,110 | +0.02(+0.36%) |
Oct 16, 2014 | 4.171 | 4.327 | 4.164 | 4.311 | 729,001 | +0.09(+2.21%) |
Oct 15, 2014 | 4.187 | 4.253 | 4.164 | 4.218 | 1,595,027 | -0.02(-0.37%) |
Oct 14, 2014 | 4.276 | 4.311 | 4.203 | 4.234 | 1,166,863 | -0.04(-0.82%) |
Oct 13, 2014 | 4.296 | 4.327 | 4.249 | 4.269 | 1,806,196 | -0.04(-0.90%) |
Oct 10, 2014 | 4.448 | 4.455 | 4.168 | 4.308 | 1,829,836 | -0.15(-3.40%) |
Oct 09, 2014 | 4.541 | 4.541 | 4.440 | 4.459 | 800,831 | -0.09(-1.88%) |
Oct 08, 2014 | 4.518 | 4.548 | 4.463 | 4.545 | 1,211,633 | +0.04(+0.86%) |
Oct 07, 2014 | 4.561 | 4.561 | 4.506 | 4.506 | 792,168 | -0.07(-1.45%) |
Oct 06, 2014 | 4.588 | 4.592 | 4.565 | 4.572 | 614,649 | +0.00(+0.09%) |
Oct 03, 2014 | 4.526 | 4.584 | 4.526 | 4.568 | 875,409 | +0.07(+1.47%) |
Oct 02, 2014 | 4.533 | 4.537 | 4.463 | 4.502 | 952,132 | -0.03(-0.69%) |
Oct 01, 2014 | 4.533 | 4.561 | 4.522 | 4.533 | 1,455,324 | -0.02(-0.34%) |
Sep 30, 2014 | 4.584 | 4.599 | 4.549 | 4.549 | 1,805,960 | -0.04(-0.76%) |
Sep 29, 2014 | 4.526 | 4.584 | 4.494 | 4.584 | 1,388,633 | +0.03(+0.68%) |
Sep 26, 2014 | 4.487 | 4.561 | 4.459 | 4.553 | 1,348,145 | +0.07(+1.47%) |
Sep 25, 2014 | 4.545 | 4.553 | 4.483 | 4.487 | 1,210,202 | -0.06(-1.28%) |
Sep 24, 2014 | 4.514 | 4.549 | 4.506 | 4.545 | 378,583 | +0.04(+0.95%) |
Sep 23, 2014 | 4.522 | 4.549 | 4.492 | 4.502 | 648,895 | -0.02(-0.52%) |
Sep 22, 2014 | 4.557 | 4.570 | 4.522 | 4.526 | 878,102 | -0.04(-0.94%) |
Sep 19, 2014 | 4.607 | 4.611 | 4.564 | 4.568 | 548,924 | -0.03(-0.57%) |
Sep 18, 2014 | 4.587 | 4.607 | 4.587 | 4.594 | 657,073 | +0.03(+0.59%) |
Sep 17, 2014 | 4.587 | 4.591 | 4.552 | 4.567 | 675,204 | -0.01(-0.17%) |
Sep 16, 2014 | 4.513 | 4.579 | 4.510 | 4.575 | 733,937 | +0.06(+1.37%) |
Sep 15, 2014 | 4.529 | 4.564 | 4.509 | 4.513 | 1,143,266 | -0.01(-0.17%) |
Sep 12, 2014 | 4.525 | 4.536 | 4.502 | 4.521 | 666,726 | +0.00(+0.00%) |
Sep 11, 2014 | 4.548 | 4.548 | 4.509 | 4.521 | 764,086 | -0.03(-0.68%) |
Sep 10, 2014 | 4.536 | 4.536 | 4.536 | 4.552 | 731,448 | +0.01(+0.26%) |
Sep 09, 2014 | 4.571 | 4.591 | 4.517 | 4.540 | 861,995 | -0.03(-0.68%) |
Sep 08, 2014 | 4.525 | 4.575 | 4.509 | 4.571 | 1,531,501 | +0.05(+1.11%) |
Sep 05, 2014 | 4.502 | 4.521 | 4.483 | 4.521 | 633,625 | +0.01(+0.17%) |
Sep 04, 2014 | 4.517 | 4.525 | 4.517 | 4.513 | 848,027 | -0.00(-0.09%) |
Sep 03, 2014 | 4.506 | 4.517 | 4.506 | 4.517 | 616,486 | +0.01(+0.26%) |
Sep 02, 2014 | 4.502 | 4.509 | 4.494 | 4.506 | 615,522 | +0.00(+0.09%) |
Aug 29, 2014 | 4.486 | 4.502 | 4.502 | 4.502 | 626,548 | +0.03(+0.60%) |
Aug 28, 2014 | 4.475 | 4.475 | 4.459 | 4.475 | 485,620 | -0.01(-0.26%) |
Aug 27, 2014 | 4.498 | 4.498 | 4.463 | 4.486 | 830,196 | -0.01(-0.17%) |
Aug 26, 2014 | 4.502 | 4.505 | 4.482 | 4.494 | 1,104,554 | -0.00(-0.09%) |
Aug 25, 2014 | 4.467 | 4.498 | 4.467 | 4.498 | 706,145 | +0.03(+0.69%) |
Aug 22, 2014 | 4.479 | 4.480 | 4.455 | 4.467 | 445,976 | -0.02(-0.52%) |
Aug 21, 2014 | 4.475 | 4.490 | 4.467 | 4.490 | 883,465 | +0.02(+0.43%) |
Aug 20, 2014 | 4.482 | 4.482 | 4.479 | 4.471 | 472,043 | -0.01(-0.15%) |
Aug 19, 2014 | 4.454 | 4.477 | 4.443 | 4.477 | 882,106 | +0.04(+0.86%) |
Aug 18, 2014 | 4.435 | 4.447 | 4.431 | 4.439 | 735,063 | +0.01(+0.26%) |
Aug 15, 2014 | 4.431 | 4.435 | 4.397 | 4.428 | 537,631 | +0.01(+0.17%) |
Aug 14, 2014 | 4.405 | 4.435 | 4.405 | 4.420 | 845,292 | +0.01(+0.26%) |
Aug 13, 2014 | 4.378 | 4.408 | 4.374 | 4.408 | 487,781 | +0.03(+0.74%) |
Aug 12, 2014 | 4.389 | 4.397 | 4.362 | 4.376 | 469,659 | -0.01(-0.22%) |
Aug 11, 2014 | 4.347 | 4.385 | 4.347 | 4.385 | 683,699 | +0.05(+1.06%) |
Aug 08, 2014 | 4.320 | 4.340 | 4.309 | 4.340 | 389,586 | +0.02(+0.44%) |
Aug 07, 2014 | 4.309 | 4.320 | 4.305 | 4.320 | 587,838 | +0.02(+0.53%) |
Aug 06, 2014 | 4.274 | 4.301 | 4.263 | 4.297 | 527,694 | +0.02(+0.36%) |
Aug 05, 2014 | 4.305 | 4.320 | 4.267 | 4.282 | 647,291 | -0.03(-0.71%) |
Aug 04, 2014 | 4.332 | 4.336 | 4.301 | 4.313 | 419,739 | -0.01(-0.27%) |
Aug 01, 2014 | 4.374 | 4.397 | 4.301 | 4.324 | 799,693 | -0.05(-1.22%) |
Jul 31, 2014 | 4.443 | 4.449 | 4.374 | 4.378 | 1,065,461 | -0.09(-1.97%) |
Jul 30, 2014 | 4.470 | 4.470 | 4.451 | 4.466 | 930,883 | +0.00(+0.09%) |
Jul 29, 2014 | 4.458 | 4.466 | 4.443 | 4.462 | 518,295 | +0.00(+0.09%) |
Jul 28, 2014 | 4.458 | 4.462 | 4.439 | 4.458 | 551,435 | +0.00(+0.00%) |
Jul 25, 2014 | 4.439 | 4.462 | 4.431 | 4.458 | 800,182 | +0.02(+0.43%) |
Jul 24, 2014 | 4.435 | 4.443 | 4.431 | 4.439 | 569,457 | +0.00(+0.00%) |
Jul 23, 2014 | 4.439 | 4.443 | 4.428 | 4.439 | 357,498 | +0.01(+0.26%) |
Jul 22, 2014 | 4.428 | 4.431 | 4.420 | 4.428 | 446,540 | +0.02(+0.46%) |
Jul 21, 2014 | 4.404 | 4.423 | 4.400 | 4.407 | 583,192 | +0.00(+0.09%) |
Jul 18, 2014 | 4.415 | 4.419 | 4.396 | 4.404 | 548,724 | -0.00(-0.09%) |
Jul 17, 2014 | 4.423 | 4.426 | 4.404 | 4.407 | 600,514 | -0.02(-0.40%) |
Jul 16, 2014 | 4.426 | 4.429 | 4.415 | 4.425 | 505,838 | +0.01(+0.14%) |
Jul 15, 2014 | 4.426 | 4.426 | 4.388 | 4.419 | 599,179 | -0.00(-0.09%) |
Jul 14, 2014 | 4.423 | 4.426 | 4.414 | 4.423 | 627,026 | +0.02(+0.34%) |
Jul 11, 2014 | 4.415 | 4.430 | 4.400 | 4.407 | 1,027,264 | -0.00(-0.09%) |
Jul 10, 2014 | 4.400 | 4.411 | 4.373 | 4.411 | 571,559 | -0.01(-0.26%) |
Jul 09, 2014 | 4.419 | 4.426 | 4.407 | 4.423 | 437,580 | +0.00(+0.09%) |
Jul 08, 2014 | 4.419 | 4.419 | 4.402 | 4.419 | 674,788 | -0.00(-0.09%) |
Jul 07, 2014 | 4.419 | 4.423 | 4.400 | 4.423 | 664,629 | +0.00(+0.00%) |
Jul 03, 2014 | 4.423 | 4.423 | 4.423 | 4.423 | 220,034 | +0.02(+0.34%) |
Jul 02, 2014 | 4.407 | 4.407 | 4.377 | 4.407 | 503,843 | -0.00(-0.09%) |
Jul 01, 2014 | 4.392 | 4.411 | 4.388 | 4.411 | 574,081 | +0.03(+0.61%) |
Jun 30, 2014 | 4.392 | 4.396 | 4.373 | 4.385 | 501,043 | -0.01(-0.17%) |
Jun 27, 2014 | 4.369 | 4.392 | 4.366 | 4.392 | 461,592 | +0.00(+0.09%) |
Jun 26, 2014 | 4.350 | 4.388 | 4.339 | 4.388 | 590,444 | +0.03(+0.79%) |
Jun 25, 2014 | 4.343 | 4.362 | 4.335 | 4.354 | 360,697 | +0.00(+0.09%) |
Jun 24, 2014 | 4.331 | 4.350 | 4.328 | 4.350 | 595,618 | +0.02(+0.44%) |
Jun 23, 2014 | 4.331 | 4.335 | 4.324 | 4.331 | 479,216 | +0.00(+0.09%) |
Jun 20, 2014 | 4.331 | 4.335 | 4.316 | 4.328 | 524,481 | +0.00(+0.09%) |
Jun 19, 2014 | 4.328 | 4.337 | 4.316 | 4.324 | 562,616 | +0.01(+0.20%) |
Jun 18, 2014 | 4.307 | 4.315 | 4.299 | 4.315 | 967,454 | +0.01(+0.26%) |
Jun 17, 2014 | 4.304 | 4.311 | 4.296 | 4.304 | 553,839 | +0.01(+0.26%) |
Jun 16, 2014 | 4.323 | 4.323 | 4.285 | 4.292 | 814,756 | -0.03(-0.70%) |
Jun 13, 2014 | 4.326 | 4.326 | 4.304 | 4.323 | 667,116 | +0.01(+0.17%) |
Jun 12, 2014 | 4.319 | 4.338 | 4.307 | 4.315 | 795,587 | -0.01(-0.17%) |
Jun 11, 2014 | 4.319 | 4.323 | 4.315 | 4.323 | 290,292 | +0.00(+0.00%) |
Jun 10, 2014 | 4.315 | 4.323 | 4.307 | 4.323 | 430,367 | -0.01(-0.17%) |
Jun 06, 2014 | 4.323 | 4.330 | 4.323 | 4.330 | 491,703 | +0.01(+0.17%) |
Jun 05, 2014 | 4.296 | 4.323 | 4.292 | 4.323 | 609,794 | +0.02(+0.53%) |
Jun 04, 2014 | 4.274 | 4.300 | 4.270 | 4.300 | 955,802 | +0.03(+0.62%) |
Jun 03, 2014 | 4.277 | 4.285 | 4.270 | 4.274 | 478,117 | -0.01(-0.26%) |
Jun 02, 2014 | 4.281 | 4.289 | 4.274 | 4.285 | 723,726 | +0.00(+0.09%) |
May 30, 2014 | 4.289 | 4.296 | 4.270 | 4.281 | 859,131 | -0.01(-0.18%) |
May 29, 2014 | 4.277 | 4.289 | 4.266 | 4.289 | 950,071 | +0.01(+0.26%) |
May 28, 2014 | 4.270 | 4.277 | 4.262 | 4.277 | 686,526 | +0.00(+0.00%) |
May 27, 2014 | 4.262 | 4.277 | 4.255 | 4.277 | 897,170 | +0.03(+0.80%) |
May 23, 2014 | 4.247 | 4.243 | 4.243 | 4.243 | 462,777 | +0.00(+0.01%) |
May 22, 2014 | 4.236 | 4.247 | 4.236 | 4.243 | 470,061 | +0.01(+0.17%) |
May 21, 2014 | 4.225 | 4.238 | 4.221 | 4.236 | 1,572,013 | +0.02(+0.47%) |
May 20, 2014 | 4.220 | 4.227 | 4.205 | 4.216 | 988,003 | -0.00(-0.09%) |
May 19, 2014 | 4.197 | 4.223 | 4.197 | 4.220 | 705,098 | +0.02(+0.53%) |
May 16, 2014 | 4.193 | 4.197 | 4.178 | 4.197 | 889,254 | +0.01(+0.18%) |
May 15, 2014 | 4.197 | 4.208 | 4.171 | 4.190 | 857,781 | -0.02(-0.44%) |
May 14, 2014 | 4.220 | 4.220 | 4.205 | 4.208 | 890,204 | -0.01(-0.18%) |
May 13, 2014 | 4.212 | 4.220 | 4.205 | 4.216 | 745,422 | +0.00(+0.09%) |
May 12, 2014 | 4.205 | 4.212 | 4.197 | 4.212 | 1,038,419 | +0.02(+0.45%) |
May 09, 2014 | 4.167 | 4.193 | 4.160 | 4.193 | 698,353 | +0.03(+0.63%) |
May 08, 2014 | 4.186 | 4.193 | 4.160 | 4.167 | 1,123,913 | -0.02(-0.45%) |
May 07, 2014 | 4.193 | 4.193 | 4.171 | 4.186 | 833,433 | +0.00(+0.00%) |
May 06, 2014 | 4.205 | 4.208 | 4.178 | 4.186 | 1,053,833 | -0.02(-0.53%) |
May 05, 2014 | 4.201 | 4.216 | 4.193 | 4.208 | 1,028,139 | +0.00(+0.00%) |
May 02, 2014 | 4.205 | 4.212 | 4.200 | 4.208 | 787,785 | +0.01(+0.18%) |
May 01, 2014 | 4.186 | 4.201 | 4.186 | 4.201 | 811,557 | +0.00(+0.09%) |
Apr 30, 2014 | 4.178 | 4.197 | 4.178 | 4.197 | 706,521 | +0.02(+0.45%) |
Apr 29, 2014 | 4.186 | 4.201 | 4.178 | 4.178 | 775,854 | -0.01(-0.18%) |
Apr 28, 2014 | 4.197 | 4.212 | 4.171 | 4.186 | 451,149 | -0.01(-0.27%) |
Apr 25, 2014 | 4.212 | 4.212 | 4.193 | 4.197 | 552,800 | -0.02(-0.44%) |
Apr 24, 2014 | 4.231 | 4.235 | 4.201 | 4.216 | 542,007 | +0.00(+0.09%) |
Apr 23, 2014 | 4.205 | 4.216 | 4.201 | 4.212 | 491,700 | +0.00(+0.09%) |
Apr 22, 2014 | 4.197 | 4.214 | 4.197 | 4.208 | 588,691 | +0.01(+0.18%) |
Apr 21, 2014 | 4.201 | 4.205 | 4.187 | 4.201 | 1,049,384 | +0.02(+0.56%) |
Apr 17, 2014 | 4.177 | 4.177 | 4.177 | 4.177 | 641,282 | -0.00(-0.09%) |
Apr 16, 2014 | 4.159 | 4.185 | 4.148 | 4.181 | 624,730 | +0.03(+0.80%) |
Apr 15, 2014 | 4.151 | 4.159 | 4.118 | 4.148 | 595,062 | +0.00(+0.09%) |
Apr 14, 2014 | 4.144 | 4.151 | 4.125 | 4.144 | 675,785 | +0.01(+0.27%) |
Apr 11, 2014 | 4.148 | 4.155 | 4.122 | 4.133 | 830,170 | -0.04(-0.89%) |
Apr 10, 2014 | 4.192 | 4.200 | 4.151 | 4.170 | 781,676 | -0.02(-0.53%) |
Apr 09, 2014 | 4.177 | 4.196 | 4.166 | 4.192 | 897,312 | +0.02(+0.53%) |
Apr 08, 2014 | 4.137 | 4.170 | 4.122 | 4.170 | 860,254 | +0.03(+0.81%) |
Apr 07, 2014 | 4.170 | 4.174 | 4.125 | 4.137 | 988,168 | -0.04(-0.89%) |
Apr 04, 2014 | 4.207 | 4.218 | 4.170 | 4.174 | 658,340 | -0.01(-0.27%) |
Apr 03, 2014 | 4.222 | 4.229 | 4.185 | 4.185 | 734,973 | -0.04(-0.97%) |
Apr 02, 2014 | 4.196 | 4.226 | 4.189 | 4.226 | 708,294 | +0.04(+1.06%) |
Apr 01, 2014 | 4.192 | 4.218 | 4.170 | 4.181 | 721,395 | -0.01(-0.18%) |
Mar 31, 2014 | 4.200 | 4.207 | 4.181 | 4.189 | 728,776 | +0.01(+0.18%) |
Mar 28, 2014 | 4.166 | 4.192 | 4.166 | 4.181 | 631,464 | +0.01(+0.36%) |
Mar 27, 2014 | 4.189 | 4.189 | 4.155 | 4.166 | 522,538 | -0.02(-0.53%) |
Mar 26, 2014 | 4.226 | 4.226 | 4.181 | 4.189 | 543,293 | -0.02(-0.44%) |
Mar 25, 2014 | 4.222 | 4.222 | 4.196 | 4.207 | 619,836 | +0.00(+0.00%) |
Mar 24, 2014 | 4.229 | 4.233 | 4.192 | 4.207 | 447,831 | -0.01(-0.26%) |
Mar 21, 2014 | 4.233 | 4.240 | 4.211 | 4.218 | 363,286 | -0.01(-0.18%) |
Mar 20, 2014 | 4.214 | 4.233 | 4.203 | 4.226 | 557,656 | +0.00(+0.03%) |
Mar 19, 2014 | 4.247 | 4.261 | 4.215 | 4.224 | 565,052 | -0.02(-0.52%) |
Mar 18, 2014 | 4.228 | 4.247 | 4.221 | 4.247 | 627,264 | +0.03(+0.70%) |
Mar 17, 2014 | 4.217 | 4.228 | 4.206 | 4.217 | 571,822 | +0.03(+0.79%) |
Mar 14, 2014 | 4.188 | 4.210 | 4.144 | 4.184 | 458,884 | -0.02(-0.44%) |
Mar 13, 2014 | 4.243 | 4.250 | 4.199 | 4.202 | 445,154 | -0.04(-1.04%) |
Mar 12, 2014 | 4.224 | 4.247 | 4.213 | 4.247 | 520,525 | +0.01(+0.26%) |
Mar 11, 2014 | 4.235 | 4.247 | 4.221 | 4.235 | 450,224 | -0.01(-0.17%) |
Mar 10, 2014 | 4.258 | 4.258 | 4.228 | 4.243 | 452,835 | -0.00(-0.09%) |
Mar 07, 2014 | 4.272 | 4.276 | 4.221 | 4.247 | 589,446 | -0.01(-0.26%) |
Mar 06, 2014 | 4.250 | 4.265 | 4.247 | 4.258 | 409,902 | +0.02(+0.43%) |
Mar 05, 2014 | 4.228 | 4.254 | 4.221 | 4.239 | 412,360 | +0.00(+0.00%) |
Mar 04, 2014 | 4.224 | 4.250 | 4.224 | 4.239 | 684,813 | +0.03(+0.79%) |
Mar 03, 2014 | 4.213 | 4.221 | 4.180 | 4.206 | 718,203 | -0.04(-0.87%) |
Feb 28, 2014 | 4.239 | 4.261 | 4.210 | 4.243 | 704,497 | +0.01(+0.35%) |
Feb 27, 2014 | 4.221 | 4.228 | 4.210 | 4.228 | 822,883 | +0.01(+0.26%) |
Feb 26, 2014 | 4.217 | 4.228 | 4.206 | 4.217 | 464,131 | +0.01(+0.17%) |
Feb 25, 2014 | 4.224 | 4.228 | 4.202 | 4.210 | 546,625 | -0.01(-0.35%) |
Feb 24, 2014 | 4.221 | 4.235 | 4.197 | 4.224 | 598,550 | +0.03(+0.66%) |
Feb 21, 2014 | 4.206 | 4.229 | 4.195 | 4.197 | 771,646 | -0.02(-0.39%) |
Feb 20, 2014 | 4.199 | 4.224 | 4.192 | 4.213 | 542,996 | +0.01(+0.35%) |
Feb 19, 2014 | 4.224 | 4.235 | 4.195 | 4.199 | 728,576 | -0.02(-0.58%) |
Feb 18, 2014 | 4.223 | 4.241 | 4.198 | 4.223 | 532,665 | +0.01(+0.17%) |
Feb 14, 2014 | 4.194 | 4.216 | 4.216 | 4.216 | 506,154 | +0.02(+0.52%) |
Feb 13, 2014 | 4.172 | 4.201 | 4.161 | 4.194 | 591,589 | +0.02(+0.44%) |
Feb 12, 2014 | 4.176 | 4.187 | 4.161 | 4.176 | 400,393 | +0.00(+0.09%) |
Feb 11, 2014 | 4.158 | 4.194 | 4.158 | 4.172 | 684,657 | +0.01(+0.26%) |
Feb 10, 2014 | 4.158 | 4.161 | 4.139 | 4.161 | 501,356 | +0.00(+0.09%) |
Feb 07, 2014 | 4.136 | 4.161 | 4.125 | 4.158 | 590,684 | +0.02(+0.44%) |
Feb 06, 2014 | 4.114 | 4.149 | 4.107 | 4.139 | 749,314 | +0.03(+0.80%) |
Feb 05, 2014 | 4.099 | 4.110 | 4.069 | 4.107 | 467,024 | -0.01(-0.18%) |
Feb 04, 2014 | 4.077 | 4.125 | 4.063 | 4.114 | 621,155 | +0.05(+1.26%) |
Feb 03, 2014 | 4.121 | 4.121 | 4.041 | 4.063 | 643,509 | -0.05(-1.24%) |
Jan 31, 2014 | 4.103 | 4.128 | 4.099 | 4.114 | 631,327 | -0.03(-0.62%) |
Jan 30, 2014 | 4.107 | 4.143 | 4.107 | 4.139 | 530,864 | +0.05(+1.16%) |
Jan 29, 2014 | 4.096 | 4.121 | 4.081 | 4.092 | 547,984 | -0.02(-0.53%) |
Jan 28, 2014 | 4.118 | 4.129 | 4.103 | 4.114 | 410,697 | +0.01(+0.36%) |
Jan 27, 2014 | 4.158 | 4.160 | 4.077 | 4.099 | 637,658 | -0.06(-1.40%) |
Jan 24, 2014 | 4.205 | 4.205 | 4.147 | 4.158 | 659,061 | -0.05(-1.30%) |
Jan 23, 2014 | 4.242 | 4.242 | 4.194 | 4.212 | 608,970 | -0.03(-0.77%) |
Jan 22, 2014 | 4.260 | 4.260 | 4.220 | 4.245 | 766,182 | +0.02(+0.37%) |
Jan 21, 2014 | 4.197 | 4.230 | 4.197 | 4.230 | 736,258 | +0.03(+0.78%) |
Jan 17, 2014 | 4.186 | 4.197 | 4.197 | 4.197 | 446,644 | +0.01(+0.26%) |
Jan 16, 2014 | 4.168 | 4.186 | 4.161 | 4.186 | 318,175 | +0.01(+0.17%) |
Jan 15, 2014 | 4.157 | 4.184 | 4.150 | 4.179 | 616,131 | +0.02(+0.52%) |
Jan 14, 2014 | 4.125 | 4.164 | 4.110 | 4.157 | 767,495 | +0.04(+0.97%) |
Jan 13, 2014 | 4.135 | 4.147 | 4.107 | 4.117 | 960,865 | -0.02(-0.52%) |
Jan 10, 2014 | 4.121 | 4.150 | 4.121 | 4.139 | 745,290 | +0.02(+0.53%) |
Jan 09, 2014 | 4.135 | 4.135 | 4.110 | 4.117 | 580,131 | -0.02(-0.52%) |
Jan 08, 2014 | 4.114 | 4.150 | 4.114 | 4.139 | 988,421 | +0.01(+0.35%) |
Jan 07, 2014 | 4.088 | 4.128 | 4.088 | 4.125 | 840,039 | +0.05(+1.33%) |
Jan 06, 2014 | 4.099 | 4.107 | 4.070 | 4.070 | 713,251 | -0.04(-0.97%) |
Jan 03, 2014 | 4.081 | 4.114 | 4.074 | 4.110 | 531,277 | +0.04(+0.89%) |
Jan 02, 2014 | 4.078 | 4.081 | 4.056 | 4.074 | 799,855 | -0.00(-0.09%) |
Dec 31, 2013 | 4.117 | 4.078 | 4.078 | 4.078 | 1,220,808 | -0.01(-0.35%) |
Dec 30, 2013 | 4.099 | 4.099 | 4.072 | 4.092 | 673,357 | -0.01(-0.26%) |
Dec 27, 2013 | 4.110 | 4.114 | 4.081 | 4.103 | 603,765 | -0.01(-0.26%) |
Dec 26, 2013 | 4.114 | 4.132 | 4.081 | 4.114 | 753,938 | +0.00(+0.00%) |
Dec 24, 2013 | 4.085 | 4.121 | 4.081 | 4.114 | 390,233 | +0.02(+0.53%) |
Dec 23, 2013 | 4.056 | 4.096 | 4.056 | 4.092 | 780,939 | +0.04(+0.89%) |
Dec 20, 2013 | 4.041 | 4.078 | 4.038 | 4.056 | 1,240,086 | +0.01(+0.30%) |
Dec 19, 2013 | 4.030 | 4.044 | 4.001 | 4.044 | 764,860 | +0.02(+0.54%) |
Dec 18, 2013 | 4.001 | 4.030 | 3.990 | 4.022 | 1,032,963 | +0.03(+0.72%) |
Dec 17, 2013 | 4.008 | 4.008 | 3.983 | 3.994 | 769,118 | -0.01(-0.27%) |
Dec 16, 2013 | 3.987 | 4.015 | 3.983 | 4.004 | 472,805 | +0.02(+0.54%) |
Dec 13, 2013 | 4.001 | 4.004 | 3.979 | 3.983 | 807,516 | -0.02(-0.45%) |
Dec 12, 2013 | 3.990 | 4.008 | 3.987 | 4.001 | 802,717 | +0.00(+0.09%) |
Dec 11, 2013 | 4.004 | 4.012 | 3.987 | 3.997 | 550,231 | -0.01(-0.18%) |
Dec 10, 2013 | 4.001 | 4.015 | 3.987 | 4.004 | 718,868 | -0.01(-0.36%) |
Dec 09, 2013 | 4.012 | 4.022 | 3.997 | 4.019 | 945,191 | +0.00(+0.00%) |
Dec 06, 2013 | 4.001 | 4.019 | 3.994 | 4.019 | 587,207 | +0.03(+0.63%) |
Dec 05, 2013 | 3.972 | 3.994 | 3.972 | 3.994 | 517,978 | +0.02(+0.45%) |
Dec 04, 2013 | 3.979 | 3.990 | 3.976 | 3.976 | 529,474 | -0.01(-0.18%) |
Dec 03, 2013 | 3.983 | 3.993 | 3.976 | 3.983 | 506,192 | -0.01(-0.18%) |