Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 4.367 | 4.251 | 4.251 | 4.251 | 4,308,668 | -0.10(-2.29%) |
Dec 30, 2014 | 4.367 | 4.391 | 4.351 | 4.351 | 1,652,858 | -0.04(-0.82%) |
Dec 29, 2014 | 4.450 | 4.462 | 4.355 | 4.387 | 1,447,927 | -0.06(-1.43%) |
Dec 26, 2014 | 4.478 | 4.486 | 4.418 | 4.450 | 915,761 | -0.04(-0.80%) |
Dec 24, 2014 | 4.482 | 4.486 | 4.486 | 4.486 | 130,649 | -0.01(-0.18%) |
Dec 23, 2014 | 4.466 | 4.502 | 4.466 | 4.494 | 339,725 | +0.04(+0.81%) |
Dec 22, 2014 | 4.490 | 4.506 | 4.450 | 4.458 | 467,985 | -0.03(-0.77%) |
Dec 19, 2014 | 4.497 | 4.505 | 4.485 | 4.493 | 422,476 | -0.01(-0.26%) |
Dec 18, 2014 | 4.465 | 4.509 | 4.438 | 4.505 | 601,447 | +0.07(+1.61%) |
Dec 17, 2014 | 4.374 | 4.434 | 4.370 | 4.434 | 433,404 | +0.08(+1.91%) |
Dec 16, 2014 | 4.327 | 4.446 | 4.291 | 4.351 | 989,515 | +0.01(+0.27%) |
Dec 15, 2014 | 4.453 | 4.457 | 4.323 | 4.339 | 738,476 | -0.09(-2.05%) |
Dec 12, 2014 | 4.442 | 4.469 | 4.418 | 4.430 | 473,155 | -0.04(-0.88%) |
Dec 11, 2014 | 4.453 | 4.529 | 4.453 | 4.469 | 559,979 | +0.02(+0.36%) |
Dec 10, 2014 | 4.509 | 4.521 | 4.450 | 4.453 | 546,869 | -0.07(-1.57%) |
Dec 09, 2014 | 4.513 | 4.525 | 4.469 | 4.525 | 490,363 | -0.02(-0.52%) |
Dec 08, 2014 | 4.544 | 4.548 | 4.529 | 4.548 | 339,427 | +0.00(+0.09%) |
Dec 05, 2014 | 4.580 | 4.588 | 4.529 | 4.544 | 883,592 | -0.04(-0.78%) |
Dec 04, 2014 | 4.584 | 4.584 | 4.564 | 4.580 | 381,550 | -0.01(-0.26%) |
Dec 03, 2014 | 4.588 | 4.592 | 4.572 | 4.592 | 305,646 | +0.00(+0.09%) |
Dec 02, 2014 | 4.568 | 4.588 | 4.568 | 4.588 | 373,578 | +0.02(+0.43%) |
Dec 01, 2014 | 4.505 | 4.588 | 4.505 | 4.568 | 310,548 | -0.04(-0.86%) |
Nov 28, 2014 | 4.604 | 4.608 | 4.576 | 4.608 | 317,104 | +0.02(+0.34%) |
Nov 26, 2014 | 4.584 | 4.592 | 4.592 | 4.592 | 363,325 | +0.02(+0.35%) |
Nov 25, 2014 | 4.560 | 4.576 | 4.560 | 4.576 | 320,300 | +0.01(+0.17%) |
Nov 24, 2014 | 4.584 | 4.600 | 4.552 | 4.568 | 468,986 | -0.00(-0.09%) |
Nov 21, 2014 | 4.608 | 4.612 | 4.564 | 4.572 | 452,779 | -0.01(-0.17%) |
Nov 20, 2014 | 4.548 | 4.592 | 4.548 | 4.580 | 413,235 | +0.01(+0.26%) |
Nov 19, 2014 | 4.568 | 4.568 | 4.533 | 4.568 | 401,663 | +0.01(+0.20%) |
Nov 18, 2014 | 4.587 | 4.587 | 4.512 | 4.559 | 657,029 | +0.03(+0.69%) |
Nov 17, 2014 | 4.528 | 4.535 | 4.520 | 4.528 | 422,187 | -0.02(-0.43%) |
Nov 14, 2014 | 4.555 | 4.557 | 4.528 | 4.547 | 337,588 | +0.00(+0.00%) |
Nov 13, 2014 | 4.543 | 4.575 | 4.536 | 4.547 | 560,169 | -0.00(-0.09%) |
Nov 12, 2014 | 4.536 | 4.563 | 4.528 | 4.551 | 558,994 | -0.02(-0.34%) |
Nov 11, 2014 | 4.492 | 4.567 | 4.481 | 4.567 | 352,325 | +0.08(+1.84%) |
Nov 10, 2014 | 4.524 | 4.524 | 4.477 | 4.485 | 487,544 | -0.04(-0.87%) |
Nov 07, 2014 | 4.559 | 4.559 | 4.504 | 4.524 | 466,961 | -0.03(-0.60%) |
Nov 06, 2014 | 4.520 | 4.579 | 4.516 | 4.551 | 698,847 | +0.03(+0.61%) |
Nov 05, 2014 | 4.500 | 4.528 | 4.471 | 4.524 | 906,795 | +0.05(+1.14%) |
Nov 04, 2014 | 4.536 | 4.536 | 4.468 | 4.473 | 1,015,704 | -0.06(-1.38%) |
Nov 03, 2014 | 4.563 | 4.571 | 4.524 | 4.536 | 712,243 | -0.01(-0.26%) |
Oct 31, 2014 | 4.590 | 4.590 | 4.540 | 4.547 | 581,293 | +0.01(+0.26%) |
Oct 30, 2014 | 4.543 | 4.563 | 4.528 | 4.536 | 367,679 | -0.02(-0.43%) |
Oct 29, 2014 | 4.512 | 4.559 | 4.488 | 4.555 | 532,540 | +0.03(+0.61%) |
Oct 28, 2014 | 4.481 | 4.528 | 4.470 | 4.528 | 451,197 | +0.07(+1.50%) |
Oct 27, 2014 | 4.457 | 4.461 | 4.477 | 4.461 | 397,497 | -0.02(-0.35%) |
Oct 24, 2014 | 4.453 | 4.477 | 4.441 | 4.477 | 279,978 | +0.04(+0.80%) |
Oct 23, 2014 | 4.449 | 4.500 | 4.422 | 4.441 | 968,050 | +0.00(+0.09%) |
Oct 22, 2014 | 4.457 | 4.473 | 4.418 | 4.437 | 417,604 | -0.02(-0.41%) |
Oct 21, 2014 | 4.390 | 4.456 | 4.378 | 4.456 | 1,364,526 | +0.10(+2.32%) |
Oct 20, 2014 | 4.308 | 4.370 | 4.308 | 4.355 | 459,183 | +0.03(+0.63%) |
Oct 17, 2014 | 4.370 | 4.425 | 4.320 | 4.327 | 860,030 | +0.02(+0.36%) |
Oct 16, 2014 | 4.172 | 4.327 | 4.164 | 4.312 | 728,932 | +0.09(+2.21%) |
Oct 15, 2014 | 4.187 | 4.254 | 4.164 | 4.218 | 1,594,878 | -0.02(-0.37%) |
Oct 14, 2014 | 4.277 | 4.312 | 4.203 | 4.234 | 1,166,754 | -0.04(-0.82%) |
Oct 13, 2014 | 4.296 | 4.327 | 4.250 | 4.269 | 1,806,027 | -0.04(-0.90%) |
Oct 10, 2014 | 4.448 | 4.456 | 4.168 | 4.308 | 1,829,665 | -0.15(-3.40%) |
Oct 09, 2014 | 4.542 | 4.542 | 4.440 | 4.460 | 800,756 | -0.09(-1.88%) |
Oct 08, 2014 | 4.518 | 4.549 | 4.464 | 4.545 | 1,211,519 | +0.04(+0.86%) |
Oct 07, 2014 | 4.561 | 4.561 | 4.506 | 4.506 | 792,094 | -0.07(-1.45%) |
Oct 06, 2014 | 4.588 | 4.592 | 4.566 | 4.573 | 614,591 | +0.00(+0.09%) |
Oct 03, 2014 | 4.526 | 4.584 | 4.526 | 4.569 | 875,327 | +0.07(+1.47%) |
Oct 02, 2014 | 4.534 | 4.538 | 4.464 | 4.503 | 952,043 | -0.03(-0.69%) |
Oct 01, 2014 | 4.534 | 4.561 | 4.522 | 4.534 | 1,455,187 | -0.02(-0.34%) |
Sep 30, 2014 | 4.584 | 4.600 | 4.549 | 4.549 | 1,805,791 | -0.04(-0.76%) |
Sep 29, 2014 | 4.526 | 4.584 | 4.495 | 4.584 | 1,388,503 | +0.03(+0.68%) |
Sep 26, 2014 | 4.487 | 4.561 | 4.460 | 4.553 | 1,348,018 | +0.07(+1.47%) |
Sep 25, 2014 | 4.545 | 4.553 | 4.483 | 4.487 | 1,210,088 | -0.06(-1.28%) |
Sep 24, 2014 | 4.514 | 4.549 | 4.506 | 4.545 | 378,547 | +0.04(+0.95%) |
Sep 23, 2014 | 4.522 | 4.549 | 4.493 | 4.503 | 648,834 | -0.02(-0.52%) |
Sep 22, 2014 | 4.557 | 4.571 | 4.522 | 4.526 | 878,020 | -0.04(-0.94%) |
Sep 19, 2014 | 4.608 | 4.612 | 4.565 | 4.569 | 548,873 | -0.03(-0.57%) |
Sep 18, 2014 | 4.587 | 4.608 | 4.587 | 4.595 | 657,011 | +0.03(+0.59%) |
Sep 17, 2014 | 4.587 | 4.591 | 4.552 | 4.568 | 675,140 | -0.01(-0.17%) |
Sep 16, 2014 | 4.514 | 4.579 | 4.510 | 4.576 | 733,868 | +0.06(+1.37%) |
Sep 15, 2014 | 4.529 | 4.564 | 4.510 | 4.514 | 1,143,159 | -0.01(-0.17%) |
Sep 12, 2014 | 4.525 | 4.537 | 4.502 | 4.521 | 666,664 | +0.00(+0.00%) |
Sep 11, 2014 | 4.548 | 4.548 | 4.510 | 4.521 | 764,014 | -0.03(-0.68%) |
Sep 10, 2014 | 4.537 | 4.537 | 4.537 | 4.552 | 731,379 | +0.01(+0.26%) |
Sep 09, 2014 | 4.572 | 4.591 | 4.518 | 4.541 | 861,914 | -0.03(-0.68%) |
Sep 08, 2014 | 4.525 | 4.576 | 4.510 | 4.572 | 1,531,357 | +0.05(+1.11%) |
Sep 05, 2014 | 4.502 | 4.521 | 4.484 | 4.521 | 633,565 | +0.01(+0.17%) |
Sep 04, 2014 | 4.518 | 4.525 | 4.518 | 4.514 | 847,947 | -0.00(-0.09%) |
Sep 03, 2014 | 4.506 | 4.518 | 4.506 | 4.518 | 616,428 | +0.01(+0.26%) |
Sep 02, 2014 | 4.502 | 4.510 | 4.494 | 4.506 | 615,464 | +0.00(+0.09%) |
Aug 29, 2014 | 4.487 | 4.502 | 4.502 | 4.502 | 626,490 | +0.03(+0.60%) |
Aug 28, 2014 | 4.475 | 4.475 | 4.460 | 4.475 | 485,575 | -0.01(-0.26%) |
Aug 27, 2014 | 4.498 | 4.498 | 4.464 | 4.487 | 830,118 | -0.01(-0.17%) |
Aug 26, 2014 | 4.502 | 4.506 | 4.483 | 4.494 | 1,104,450 | -0.00(-0.09%) |
Aug 25, 2014 | 4.467 | 4.498 | 4.467 | 4.498 | 706,079 | +0.03(+0.69%) |
Aug 22, 2014 | 4.479 | 4.480 | 4.456 | 4.467 | 445,934 | -0.02(-0.52%) |
Aug 21, 2014 | 4.475 | 4.491 | 4.467 | 4.491 | 883,382 | +0.02(+0.43%) |
Aug 20, 2014 | 4.483 | 4.483 | 4.479 | 4.471 | 471,998 | -0.01(-0.15%) |
Aug 19, 2014 | 4.455 | 4.478 | 4.443 | 4.478 | 882,023 | +0.04(+0.86%) |
Aug 18, 2014 | 4.436 | 4.447 | 4.432 | 4.440 | 734,994 | +0.01(+0.26%) |
Aug 15, 2014 | 4.432 | 4.436 | 4.397 | 4.428 | 537,580 | +0.01(+0.17%) |
Aug 14, 2014 | 4.405 | 4.436 | 4.405 | 4.420 | 845,213 | +0.01(+0.26%) |
Aug 13, 2014 | 4.378 | 4.409 | 4.374 | 4.409 | 487,735 | +0.03(+0.74%) |
Aug 12, 2014 | 4.390 | 4.397 | 4.363 | 4.376 | 469,615 | -0.01(-0.22%) |
Aug 11, 2014 | 4.348 | 4.386 | 4.348 | 4.386 | 683,635 | +0.05(+1.06%) |
Aug 08, 2014 | 4.321 | 4.340 | 4.309 | 4.340 | 389,549 | +0.02(+0.44%) |
Aug 07, 2014 | 4.309 | 4.321 | 4.305 | 4.321 | 587,783 | +0.02(+0.53%) |
Aug 06, 2014 | 4.275 | 4.302 | 4.263 | 4.298 | 527,644 | +0.02(+0.36%) |
Aug 05, 2014 | 4.305 | 4.321 | 4.267 | 4.282 | 647,230 | -0.03(-0.71%) |
Aug 04, 2014 | 4.332 | 4.336 | 4.302 | 4.313 | 419,699 | -0.01(-0.27%) |
Aug 01, 2014 | 4.374 | 4.397 | 4.302 | 4.325 | 799,618 | -0.05(-1.22%) |
Jul 31, 2014 | 4.443 | 4.450 | 4.374 | 4.378 | 1,065,361 | -0.09(-1.97%) |
Jul 30, 2014 | 4.470 | 4.470 | 4.451 | 4.466 | 930,795 | +0.00(+0.09%) |
Jul 29, 2014 | 4.459 | 4.466 | 4.443 | 4.463 | 518,246 | +0.00(+0.09%) |
Jul 28, 2014 | 4.459 | 4.463 | 4.440 | 4.459 | 551,383 | +0.00(+0.00%) |
Jul 25, 2014 | 4.440 | 4.463 | 4.432 | 4.459 | 800,106 | +0.02(+0.43%) |
Jul 24, 2014 | 4.436 | 4.443 | 4.432 | 4.440 | 569,404 | +0.00(+0.00%) |
Jul 23, 2014 | 4.440 | 4.443 | 4.428 | 4.440 | 357,464 | +0.01(+0.26%) |
Jul 22, 2014 | 4.428 | 4.432 | 4.420 | 4.428 | 446,498 | +0.02(+0.46%) |
Jul 21, 2014 | 4.404 | 4.423 | 4.400 | 4.408 | 583,138 | +0.00(+0.09%) |
Jul 18, 2014 | 4.415 | 4.419 | 4.396 | 4.404 | 548,673 | -0.00(-0.09%) |
Jul 17, 2014 | 4.423 | 4.427 | 4.404 | 4.408 | 600,457 | -0.02(-0.40%) |
Jul 16, 2014 | 4.427 | 4.429 | 4.415 | 4.425 | 505,791 | +0.01(+0.14%) |
Jul 15, 2014 | 4.427 | 4.427 | 4.389 | 4.419 | 599,123 | -0.00(-0.09%) |
Jul 14, 2014 | 4.423 | 4.427 | 4.414 | 4.423 | 626,967 | +0.02(+0.34%) |
Jul 11, 2014 | 4.415 | 4.431 | 4.401 | 4.408 | 1,027,168 | -0.00(-0.09%) |
Jul 10, 2014 | 4.400 | 4.412 | 4.374 | 4.412 | 571,506 | -0.01(-0.26%) |
Jul 09, 2014 | 4.419 | 4.427 | 4.408 | 4.423 | 437,539 | +0.00(+0.09%) |
Jul 08, 2014 | 4.419 | 4.419 | 4.402 | 4.419 | 674,725 | -0.00(-0.09%) |
Jul 07, 2014 | 4.419 | 4.423 | 4.400 | 4.423 | 664,566 | +0.00(+0.00%) |
Jul 03, 2014 | 4.423 | 4.423 | 4.423 | 4.423 | 220,013 | +0.02(+0.34%) |
Jul 02, 2014 | 4.408 | 4.408 | 4.377 | 4.408 | 503,796 | -0.00(-0.09%) |
Jul 01, 2014 | 4.393 | 4.412 | 4.389 | 4.412 | 574,027 | +0.03(+0.61%) |
Jun 30, 2014 | 4.393 | 4.396 | 4.374 | 4.385 | 500,996 | -0.01(-0.17%) |
Jun 27, 2014 | 4.370 | 4.393 | 4.366 | 4.393 | 461,549 | +0.00(+0.09%) |
Jun 26, 2014 | 4.351 | 4.389 | 4.339 | 4.389 | 590,388 | +0.03(+0.79%) |
Jun 25, 2014 | 4.343 | 4.362 | 4.336 | 4.355 | 360,664 | +0.00(+0.09%) |
Jun 24, 2014 | 4.332 | 4.351 | 4.328 | 4.351 | 595,562 | +0.02(+0.44%) |
Jun 23, 2014 | 4.332 | 4.336 | 4.324 | 4.332 | 479,171 | +0.00(+0.09%) |
Jun 20, 2014 | 4.332 | 4.336 | 4.317 | 4.328 | 524,432 | +0.00(+0.09%) |
Jun 19, 2014 | 4.328 | 4.337 | 4.317 | 4.324 | 562,563 | +0.01(+0.20%) |
Jun 18, 2014 | 4.308 | 4.315 | 4.299 | 4.315 | 967,363 | +0.01(+0.26%) |
Jun 17, 2014 | 4.304 | 4.312 | 4.297 | 4.304 | 553,787 | +0.01(+0.26%) |
Jun 16, 2014 | 4.323 | 4.323 | 4.285 | 4.293 | 814,680 | -0.03(-0.70%) |
Jun 13, 2014 | 4.327 | 4.327 | 4.304 | 4.323 | 667,053 | +0.01(+0.17%) |
Jun 12, 2014 | 4.319 | 4.338 | 4.308 | 4.315 | 795,512 | -0.01(-0.17%) |
Jun 11, 2014 | 4.319 | 4.323 | 4.315 | 4.323 | 290,264 | +0.00(+0.00%) |
Jun 10, 2014 | 4.315 | 4.323 | 4.308 | 4.323 | 430,326 | -0.01(-0.17%) |
Jun 06, 2014 | 4.323 | 4.330 | 4.323 | 4.330 | 491,657 | +0.01(+0.17%) |
Jun 05, 2014 | 4.297 | 4.323 | 4.293 | 4.323 | 609,737 | +0.02(+0.53%) |
Jun 04, 2014 | 4.274 | 4.300 | 4.270 | 4.300 | 955,713 | +0.03(+0.62%) |
Jun 03, 2014 | 4.278 | 4.285 | 4.270 | 4.274 | 478,072 | -0.01(-0.26%) |
Jun 02, 2014 | 4.281 | 4.289 | 4.274 | 4.285 | 723,659 | +0.00(+0.09%) |
May 30, 2014 | 4.289 | 4.297 | 4.270 | 4.281 | 859,051 | -0.01(-0.18%) |
May 29, 2014 | 4.278 | 4.289 | 4.266 | 4.289 | 949,982 | +0.01(+0.26%) |
May 28, 2014 | 4.270 | 4.278 | 4.263 | 4.278 | 686,462 | +0.00(+0.00%) |
May 27, 2014 | 4.263 | 4.278 | 4.255 | 4.278 | 897,086 | +0.03(+0.80%) |
May 23, 2014 | 4.248 | 4.244 | 4.244 | 4.244 | 462,734 | +0.00(+0.01%) |
May 22, 2014 | 4.236 | 4.248 | 4.236 | 4.243 | 470,017 | +0.01(+0.17%) |
May 21, 2014 | 4.225 | 4.238 | 4.221 | 4.236 | 1,571,866 | +0.02(+0.47%) |
May 20, 2014 | 4.220 | 4.227 | 4.205 | 4.216 | 987,910 | -0.00(-0.09%) |
May 19, 2014 | 4.198 | 4.224 | 4.198 | 4.220 | 705,032 | +0.02(+0.53%) |
May 16, 2014 | 4.194 | 4.198 | 4.179 | 4.198 | 889,171 | +0.01(+0.18%) |
May 15, 2014 | 4.198 | 4.209 | 4.171 | 4.190 | 857,701 | -0.02(-0.44%) |
May 14, 2014 | 4.220 | 4.220 | 4.205 | 4.209 | 890,121 | -0.01(-0.18%) |
May 13, 2014 | 4.213 | 4.220 | 4.205 | 4.216 | 745,352 | +0.00(+0.09%) |
May 12, 2014 | 4.205 | 4.213 | 4.198 | 4.213 | 1,038,322 | +0.02(+0.45%) |
May 09, 2014 | 4.168 | 4.194 | 4.160 | 4.194 | 698,287 | +0.03(+0.63%) |
May 08, 2014 | 4.186 | 4.194 | 4.160 | 4.168 | 1,123,807 | -0.02(-0.45%) |
May 07, 2014 | 4.194 | 4.194 | 4.171 | 4.186 | 833,355 | +0.00(+0.00%) |
May 06, 2014 | 4.205 | 4.209 | 4.179 | 4.186 | 1,053,734 | -0.02(-0.53%) |
May 05, 2014 | 4.201 | 4.216 | 4.194 | 4.209 | 1,028,043 | +0.00(+0.00%) |
May 02, 2014 | 4.205 | 4.213 | 4.201 | 4.209 | 787,711 | +0.01(+0.18%) |
May 01, 2014 | 4.186 | 4.201 | 4.186 | 4.201 | 811,481 | +0.00(+0.09%) |
Apr 30, 2014 | 4.179 | 4.198 | 4.179 | 4.198 | 706,455 | +0.02(+0.45%) |
Apr 29, 2014 | 4.186 | 4.201 | 4.179 | 4.179 | 775,782 | -0.01(-0.18%) |
Apr 28, 2014 | 4.198 | 4.213 | 4.171 | 4.186 | 451,106 | -0.01(-0.27%) |
Apr 25, 2014 | 4.213 | 4.213 | 4.194 | 4.198 | 552,748 | -0.02(-0.44%) |
Apr 24, 2014 | 4.231 | 4.235 | 4.201 | 4.216 | 541,956 | +0.00(+0.09%) |
Apr 23, 2014 | 4.205 | 4.216 | 4.201 | 4.213 | 491,654 | +0.00(+0.09%) |
Apr 22, 2014 | 4.198 | 4.215 | 4.198 | 4.209 | 588,635 | +0.01(+0.18%) |
Apr 21, 2014 | 4.201 | 4.205 | 4.188 | 4.201 | 1,049,285 | +0.02(+0.56%) |
Apr 17, 2014 | 4.178 | 4.178 | 4.178 | 4.178 | 641,222 | -0.00(-0.09%) |
Apr 16, 2014 | 4.159 | 4.185 | 4.148 | 4.181 | 624,672 | +0.03(+0.80%) |
Apr 15, 2014 | 4.152 | 4.159 | 4.118 | 4.148 | 595,006 | +0.00(+0.09%) |
Apr 14, 2014 | 4.144 | 4.152 | 4.126 | 4.144 | 675,721 | +0.01(+0.27%) |
Apr 11, 2014 | 4.148 | 4.156 | 4.122 | 4.133 | 830,092 | -0.04(-0.89%) |
Apr 10, 2014 | 4.193 | 4.200 | 4.152 | 4.170 | 781,603 | -0.02(-0.53%) |
Apr 09, 2014 | 4.178 | 4.196 | 4.167 | 4.193 | 897,228 | +0.02(+0.53%) |
Apr 08, 2014 | 4.137 | 4.170 | 4.122 | 4.170 | 860,173 | +0.03(+0.81%) |
Apr 07, 2014 | 4.170 | 4.174 | 4.126 | 4.137 | 988,075 | -0.04(-0.89%) |
Apr 04, 2014 | 4.207 | 4.219 | 4.170 | 4.174 | 658,279 | -0.01(-0.27%) |
Apr 03, 2014 | 4.222 | 4.230 | 4.185 | 4.185 | 734,904 | -0.04(-0.96%) |
Apr 02, 2014 | 4.196 | 4.226 | 4.189 | 4.226 | 708,228 | +0.04(+1.06%) |
Apr 01, 2014 | 4.193 | 4.219 | 4.170 | 4.181 | 721,327 | -0.01(-0.18%) |
Mar 31, 2014 | 4.200 | 4.207 | 4.181 | 4.189 | 728,708 | +0.01(+0.18%) |
Mar 28, 2014 | 4.167 | 4.193 | 4.167 | 4.181 | 631,405 | +0.01(+0.36%) |
Mar 27, 2014 | 4.189 | 4.189 | 4.156 | 4.167 | 522,489 | -0.02(-0.53%) |
Mar 26, 2014 | 4.226 | 4.226 | 4.181 | 4.189 | 543,242 | -0.02(-0.44%) |
Mar 25, 2014 | 4.222 | 4.222 | 4.196 | 4.207 | 619,778 | +0.00(+0.00%) |
Mar 24, 2014 | 4.230 | 4.233 | 4.193 | 4.207 | 447,789 | -0.01(-0.26%) |
Mar 21, 2014 | 4.233 | 4.241 | 4.211 | 4.219 | 363,252 | -0.01(-0.18%) |
Mar 20, 2014 | 4.215 | 4.233 | 4.204 | 4.226 | 557,604 | +0.00(+0.03%) |
Mar 19, 2014 | 4.247 | 4.262 | 4.215 | 4.225 | 564,999 | -0.02(-0.52%) |
Mar 18, 2014 | 4.229 | 4.247 | 4.221 | 4.247 | 627,205 | +0.03(+0.70%) |
Mar 17, 2014 | 4.217 | 4.228 | 4.206 | 4.217 | 571,768 | +0.03(+0.79%) |
Mar 14, 2014 | 4.188 | 4.210 | 4.144 | 4.184 | 458,841 | -0.02(-0.44%) |
Mar 13, 2014 | 4.243 | 4.251 | 4.199 | 4.203 | 445,112 | -0.04(-1.04%) |
Mar 12, 2014 | 4.225 | 4.247 | 4.214 | 4.247 | 520,476 | +0.01(+0.26%) |
Mar 11, 2014 | 4.236 | 4.247 | 4.221 | 4.236 | 450,182 | -0.01(-0.17%) |
Mar 10, 2014 | 4.258 | 4.258 | 4.229 | 4.243 | 452,792 | -0.00(-0.09%) |
Mar 07, 2014 | 4.273 | 4.276 | 4.221 | 4.247 | 589,391 | -0.01(-0.26%) |
Mar 06, 2014 | 4.251 | 4.265 | 4.247 | 4.258 | 409,863 | +0.02(+0.43%) |
Mar 05, 2014 | 4.229 | 4.254 | 4.221 | 4.240 | 412,322 | +0.00(+0.00%) |
Mar 04, 2014 | 4.225 | 4.251 | 4.225 | 4.240 | 684,749 | +0.03(+0.79%) |
Mar 03, 2014 | 4.214 | 4.221 | 4.181 | 4.206 | 718,135 | -0.04(-0.87%) |
Feb 28, 2014 | 4.240 | 4.262 | 4.210 | 4.243 | 704,431 | +0.01(+0.35%) |
Feb 27, 2014 | 4.221 | 4.229 | 4.210 | 4.229 | 822,806 | +0.01(+0.26%) |
Feb 26, 2014 | 4.217 | 4.229 | 4.206 | 4.217 | 464,087 | +0.01(+0.17%) |
Feb 25, 2014 | 4.225 | 4.229 | 4.203 | 4.210 | 546,573 | -0.01(-0.35%) |
Feb 24, 2014 | 4.221 | 4.236 | 4.197 | 4.225 | 598,494 | +0.03(+0.66%) |
Feb 21, 2014 | 4.206 | 4.229 | 4.195 | 4.197 | 771,573 | -0.02(-0.39%) |
Feb 20, 2014 | 4.199 | 4.225 | 4.193 | 4.214 | 542,945 | +0.01(+0.35%) |
Feb 19, 2014 | 4.225 | 4.236 | 4.195 | 4.199 | 728,508 | -0.02(-0.58%) |
Feb 18, 2014 | 4.224 | 4.242 | 4.198 | 4.224 | 532,615 | +0.01(+0.17%) |
Feb 14, 2014 | 4.195 | 4.216 | 4.216 | 4.216 | 506,106 | +0.02(+0.52%) |
Feb 13, 2014 | 4.173 | 4.202 | 4.162 | 4.195 | 591,533 | +0.02(+0.44%) |
Feb 12, 2014 | 4.176 | 4.187 | 4.162 | 4.176 | 400,356 | +0.00(+0.09%) |
Feb 11, 2014 | 4.158 | 4.194 | 4.158 | 4.173 | 684,593 | +0.01(+0.26%) |
Feb 10, 2014 | 4.158 | 4.162 | 4.140 | 4.162 | 501,309 | +0.00(+0.09%) |
Feb 07, 2014 | 4.136 | 4.162 | 4.125 | 4.158 | 590,629 | +0.02(+0.44%) |
Feb 06, 2014 | 4.114 | 4.149 | 4.107 | 4.140 | 749,243 | +0.03(+0.80%) |
Feb 05, 2014 | 4.100 | 4.110 | 4.070 | 4.107 | 466,981 | -0.01(-0.18%) |
Feb 04, 2014 | 4.078 | 4.125 | 4.063 | 4.114 | 621,096 | +0.05(+1.26%) |
Feb 03, 2014 | 4.122 | 4.122 | 4.041 | 4.063 | 643,449 | -0.05(-1.24%) |
Jan 31, 2014 | 4.103 | 4.129 | 4.100 | 4.114 | 631,268 | -0.03(-0.62%) |
Jan 30, 2014 | 4.107 | 4.144 | 4.107 | 4.140 | 530,814 | +0.05(+1.16%) |
Jan 29, 2014 | 4.096 | 4.122 | 4.082 | 4.092 | 547,933 | -0.02(-0.53%) |
Jan 28, 2014 | 4.118 | 4.129 | 4.103 | 4.114 | 410,659 | +0.01(+0.36%) |
Jan 27, 2014 | 4.158 | 4.160 | 4.078 | 4.100 | 637,598 | -0.06(-1.40%) |
Jan 24, 2014 | 4.206 | 4.206 | 4.147 | 4.158 | 659,000 | -0.05(-1.30%) |
Jan 23, 2014 | 4.242 | 4.242 | 4.195 | 4.213 | 608,913 | -0.03(-0.77%) |
Jan 22, 2014 | 4.260 | 4.260 | 4.220 | 4.246 | 766,110 | +0.02(+0.37%) |
Jan 21, 2014 | 4.197 | 4.230 | 4.197 | 4.230 | 736,189 | +0.03(+0.78%) |
Jan 17, 2014 | 4.187 | 4.197 | 4.197 | 4.197 | 446,602 | +0.01(+0.26%) |
Jan 16, 2014 | 4.168 | 4.187 | 4.161 | 4.187 | 318,146 | +0.01(+0.17%) |
Jan 15, 2014 | 4.158 | 4.185 | 4.150 | 4.179 | 616,073 | +0.02(+0.52%) |
Jan 14, 2014 | 4.125 | 4.165 | 4.111 | 4.158 | 767,423 | +0.04(+0.97%) |
Jan 13, 2014 | 4.136 | 4.147 | 4.107 | 4.118 | 960,775 | -0.02(-0.52%) |
Jan 10, 2014 | 4.121 | 4.150 | 4.121 | 4.139 | 745,220 | +0.02(+0.53%) |
Jan 09, 2014 | 4.136 | 4.136 | 4.111 | 4.118 | 580,077 | -0.02(-0.52%) |
Jan 08, 2014 | 4.114 | 4.150 | 4.114 | 4.139 | 988,328 | +0.01(+0.35%) |
Jan 07, 2014 | 4.089 | 4.129 | 4.089 | 4.125 | 839,960 | +0.05(+1.33%) |
Jan 06, 2014 | 4.100 | 4.107 | 4.071 | 4.071 | 713,184 | -0.04(-0.97%) |
Jan 03, 2014 | 4.082 | 4.114 | 4.074 | 4.111 | 531,227 | +0.04(+0.89%) |