Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 4.533 | 4.533 | 4.468 | 4.496 | 2,037 | +0.01(+0.21%) |
Jun 29, 2015 | 4.683 | 4.729 | 4.486 | 4.486 | 14,959 | -0.30(-6.25%) |
Jun 26, 2015 | 4.766 | 4.785 | 4.729 | 4.785 | 5,293 | +0.06(+1.19%) |
Jun 25, 2015 | 4.720 | 4.764 | 4.720 | 4.729 | 5,719 | -0.05(-0.98%) |
Jun 24, 2015 | 4.673 | 4.776 | 4.673 | 4.776 | 4,556 | +0.15(+3.23%) |
Jun 23, 2015 | 4.561 | 4.627 | 4.561 | 4.627 | 5,654 | +0.14(+3.12%) |
Jun 22, 2015 | 4.486 | 4.580 | 4.486 | 4.486 | 12,448 | -0.04(-0.83%) |
Jun 19, 2015 | 4.486 | 4.524 | 4.486 | 4.524 | 485 | +0.07(+1.68%) |
Jun 18, 2015 | 4.477 | 4.533 | 4.412 | 4.449 | 12,049 | -0.07(-1.45%) |
Jun 17, 2015 | 4.440 | 4.522 | 4.430 | 4.514 | 31,269 | +0.07(+1.47%) |
Jun 16, 2015 | 4.519 | 4.519 | 4.430 | 4.449 | 7,057 | -0.05(-1.14%) |
Jun 15, 2015 | 4.500 | 4.500 | 4.500 | 4.500 | 559 | -0.03(-0.72%) |
Jun 12, 2015 | 4.441 | 4.533 | 4.441 | 4.533 | 2,803 | +0.08(+1.89%) |
Jun 11, 2015 | 4.440 | 4.533 | 4.440 | 4.449 | 9,399 | -0.04(-0.83%) |
Jun 09, 2015 | 4.440 | 4.486 | 4.486 | 4.486 | 164,657 | +0.09(+2.13%) |
Jun 08, 2015 | 4.403 | 4.403 | 4.393 | 4.393 | 1,765 | -0.09(-2.08%) |
Jun 03, 2015 | 4.393 | 4.486 | 4.486 | 4.486 | 2,674 | +0.07(+1.70%) |
Jun 02, 2015 | 4.374 | 4.412 | 4.374 | 4.412 | 7,124 | -0.01(-0.32%) |
Jun 01, 2015 | 4.374 | 4.426 | 4.374 | 4.426 | 2,246 | +0.03(+0.74%) |
May 29, 2015 | 4.393 | 4.402 | 4.393 | 4.393 | 8,783 | -0.13(-2.83%) |
May 28, 2015 | 4.475 | 4.521 | 4.374 | 4.521 | 3,851 | +0.11(+2.47%) |
May 27, 2015 | 4.418 | 4.514 | 4.394 | 4.412 | 1,713 | -0.01(-0.21%) |
May 26, 2015 | 4.374 | 4.421 | 4.374 | 4.421 | 1,890 | -0.14(-3.07%) |
May 21, 2015 | 4.346 | 4.561 | 4.561 | 4.561 | 748 | +0.19(+4.27%) |
May 20, 2015 | 4.384 | 4.384 | 4.365 | 4.374 | 3,530 | -0.04(-0.87%) |
May 19, 2015 | 4.413 | 4.413 | 4.413 | 4.413 | 106 | +0.02(+0.45%) |
May 15, 2015 | 4.365 | 4.393 | 4.393 | 4.393 | 121 | -0.01(-0.21%) |
May 14, 2015 | 4.477 | 4.571 | 4.384 | 4.402 | 1,283 | -0.09(-2.08%) |
May 13, 2015 | 4.505 | 4.505 | 4.496 | 4.496 | 427 | +0.02(+0.42%) |
May 12, 2015 | 4.486 | 4.487 | 4.477 | 4.477 | 534 | -0.04(-0.84%) |
May 11, 2015 | 4.515 | 4.515 | 4.515 | 4.515 | 299 | +0.13(+2.89%) |
May 08, 2015 | 4.384 | 4.561 | 4.374 | 4.388 | 3,161 | +0.01(+0.32%) |
May 07, 2015 | 4.552 | 4.552 | 4.374 | 4.374 | 813 | -0.05(-1.06%) |
May 06, 2015 | 4.533 | 4.533 | 4.421 | 4.421 | 3,906 | -0.13(-2.87%) |
May 05, 2015 | 4.473 | 4.552 | 4.473 | 4.552 | 467 | +0.20(+4.50%) |
May 04, 2015 | 4.356 | 4.356 | 4.356 | 4.356 | 160 | -0.19(-4.27%) |
May 01, 2015 | 4.356 | 4.550 | 4.356 | 4.550 | 518 | +0.16(+3.57%) |
Apr 30, 2015 | 4.393 | 4.393 | 4.393 | 4.393 | 8,168 | +0.03(+0.64%) |
Apr 29, 2015 | 4.552 | 4.552 | 4.365 | 4.365 | 909 | +0.00(+0.00%) |
Apr 28, 2015 | 4.374 | 4.374 | 4.365 | 4.365 | 686 | -0.12(-2.71%) |
Apr 24, 2015 | 4.486 | 4.486 | 4.486 | 4.486 | 748 | -0.02(-0.50%) |
Apr 23, 2015 | 4.356 | 4.509 | 4.356 | 4.509 | 855 | +0.03(+0.71%) |
Apr 22, 2015 | 4.477 | 4.477 | 4.477 | 4.477 | 128 | +0.12(+2.79%) |
Apr 21, 2015 | 4.486 | 4.486 | 4.356 | 4.356 | 3,788 | -0.03(-0.64%) |
Apr 20, 2015 | 4.440 | 4.468 | 4.309 | 4.384 | 4,962 | -0.03(-0.64%) |
Apr 16, 2015 | 4.496 | 4.412 | 4.412 | 4.412 | 2,674 | -0.14(-3.08%) |
Apr 15, 2015 | 4.552 | 4.552 | 4.486 | 4.552 | 3,637 | +0.21(+4.73%) |
Apr 14, 2015 | 4.384 | 4.393 | 4.346 | 4.346 | 1,294 | -0.05(-1.06%) |
Apr 13, 2015 | 4.458 | 4.486 | 4.393 | 4.393 | 11,996 | -0.09(-2.08%) |
Apr 10, 2015 | 4.516 | 4.533 | 4.486 | 4.486 | 2,592 | +0.00(+0.00%) |
Apr 08, 2015 | 4.542 | 4.486 | 4.486 | 4.486 | 1,283 | -0.01(-0.21%) |
Apr 07, 2015 | 4.617 | 4.617 | 4.496 | 4.496 | 5,146 | -0.07(-1.64%) |
Apr 06, 2015 | 4.571 | 4.571 | 4.571 | 4.571 | 128 | +0.02(+0.41%) |
Apr 01, 2015 | 4.608 | 4.552 | 4.552 | 4.552 | 5,135 | -0.07(-1.62%) |
Mar 31, 2015 | 4.368 | 4.627 | 4.368 | 4.627 | 7,233 | +0.13(+2.91%) |
Mar 30, 2015 | 4.617 | 4.626 | 4.477 | 4.496 | 6,165 | -0.11(-2.43%) |
Mar 27, 2015 | 4.486 | 4.627 | 4.440 | 4.608 | 4,620 | +0.17(+3.84%) |
Mar 26, 2015 | 4.437 | 4.437 | 4.437 | 4.437 | 1,286 | +0.09(+2.10%) |
Mar 25, 2015 | 4.393 | 4.393 | 4.337 | 4.346 | 10,609 | -0.15(-3.33%) |
Mar 23, 2015 | 4.477 | 4.496 | 4.496 | 4.496 | 4 | +0.01(+0.21%) |
Mar 20, 2015 | 4.580 | 4.580 | 4.486 | 4.486 | 4,177 | +0.07(+1.48%) |
Mar 19, 2015 | 4.580 | 4.580 | 4.421 | 4.421 | 1,917 | -0.07(-1.46%) |
Mar 18, 2015 | 4.430 | 4.486 | 4.421 | 4.486 | 3,708 | +0.12(+2.78%) |
Mar 17, 2015 | 4.384 | 4.393 | 4.365 | 4.365 | 4,501 | +0.04(+0.85%) |
Mar 16, 2015 | 4.328 | 4.328 | 4.328 | 4.328 | 460 | -0.06(-1.47%) |
Mar 13, 2015 | 4.355 | 4.393 | 4.262 | 4.393 | 9,234 | +0.02(+0.43%) |
Mar 12, 2015 | 4.279 | 4.374 | 4.279 | 4.374 | 4,902 | +0.12(+2.86%) |
Mar 11, 2015 | 4.232 | 4.384 | 4.215 | 4.253 | 8,218 | +0.02(+0.44%) |
Mar 09, 2015 | 4.299 | 4.234 | 4.234 | 4.234 | 106 | -0.04(-0.88%) |
Mar 06, 2015 | 4.262 | 4.271 | 4.262 | 4.271 | 416 | +0.03(+0.69%) |
Mar 05, 2015 | 4.242 | 4.242 | 4.242 | 4.242 | 1,070 | -0.04(-0.95%) |
Mar 04, 2015 | 4.262 | 4.309 | 4.299 | 4.283 | 39,713 | -0.02(-0.39%) |
Mar 03, 2015 | 4.253 | 4.299 | 4.253 | 4.299 | 5,060 | +0.03(+0.65%) |
Mar 02, 2015 | 4.206 | 4.272 | 4.206 | 4.272 | 6,840 | +0.07(+1.56%) |
Feb 27, 2015 | 4.197 | 4.378 | 4.159 | 4.206 | 22,645 | -0.00(-0.00%) |
Feb 26, 2015 | 4.122 | 4.206 | 4.113 | 4.206 | 7,248 | +0.01(+0.22%) |
Feb 25, 2015 | 4.114 | 4.197 | 4.114 | 4.197 | 2,036 | +0.00(+0.00%) |
Feb 24, 2015 | 4.196 | 4.197 | 4.196 | 4.197 | 272 | +0.07(+1.81%) |
Feb 20, 2015 | 4.178 | 4.122 | 4.122 | 4.122 | 34 | -0.06(-1.34%) |
Feb 19, 2015 | 4.184 | 4.184 | 4.178 | 4.178 | 267 | +0.00(+0.00%) |
Feb 18, 2015 | 4.178 | 4.234 | 4.178 | 4.178 | 1,131 | -0.03(-0.74%) |
Feb 17, 2015 | 4.178 | 4.209 | 4.178 | 4.209 | 1,401 | +0.05(+1.19%) |
Feb 13, 2015 | 4.178 | 4.159 | 4.159 | 4.159 | 213 | +0.00(+0.00%) |
Feb 12, 2015 | 4.159 | 4.159 | 4.159 | 4.159 | 379 | -0.07(-1.76%) |
Feb 11, 2015 | 4.197 | 4.234 | 4.159 | 4.234 | 1,087 | +0.07(+1.80%) |
Feb 10, 2015 | 4.122 | 4.173 | 3.972 | 4.159 | 15,330 | -0.05(-1.11%) |
Feb 09, 2015 | 4.131 | 4.227 | 4.131 | 4.206 | 543 | -0.05(-1.10%) |
Feb 06, 2015 | 4.131 | 4.299 | 4.131 | 4.253 | 1,690 | +0.04(+0.88%) |
Feb 05, 2015 | 4.215 | 4.215 | 4.215 | 4.215 | 106 | +0.12(+2.96%) |
Feb 04, 2015 | 4.159 | 4.178 | 4.094 | 4.094 | 3,092 | -0.15(-3.51%) |
Feb 03, 2015 | 4.253 | 4.253 | 4.159 | 4.243 | 6,335 | +0.05(+1.11%) |
Feb 02, 2015 | 4.169 | 4.197 | 4.159 | 4.197 | 1,920 | +0.04(+0.90%) |
Jan 30, 2015 | 4.122 | 4.206 | 4.122 | 4.159 | 437 | +0.09(+2.30%) |
Jan 29, 2015 | 4.225 | 4.271 | 4.066 | 4.066 | 1,338 | -0.02(-0.46%) |
Jan 28, 2015 | 4.085 | 4.085 | 4.085 | 4.085 | 106 | +0.00(+0.00%) |
Jan 27, 2015 | 4.085 | 4.085 | 4.085 | 4.085 | 109 | -0.13(-3.10%) |
Jan 26, 2015 | 4.206 | 4.262 | 4.159 | 4.215 | 8,626 | +0.00(+0.00%) |
Jan 23, 2015 | 4.150 | 4.215 | 4.103 | 4.215 | 703 | +0.01(+0.22%) |
Jan 22, 2015 | 4.066 | 4.232 | 4.038 | 4.206 | 9,338 | +0.01(+0.22%) |
Jan 21, 2015 | 4.206 | 4.206 | 4.113 | 4.197 | 3,851 | -0.05(-1.12%) |
Jan 20, 2015 | 4.038 | 4.244 | 4.038 | 4.244 | 213 | -0.03(-0.63%) |
Jan 16, 2015 | 4.000 | 4.271 | 4.000 | 4.271 | 213 | +0.16(+3.86%) |
Jan 14, 2015 | 4.234 | 4.113 | 4.113 | 4.113 | 12,624 | -0.10(-2.44%) |
Jan 13, 2015 | 4.215 | 4.215 | 4.215 | 4.215 | 248 | +0.00(+0.00%) |
Jan 12, 2015 | 4.265 | 4.393 | 4.187 | 4.215 | 2,032 | +0.01(+0.22%) |
Jan 09, 2015 | 4.206 | 4.382 | 4.187 | 4.206 | 2,850 | +0.00(+0.00%) |
Jan 08, 2015 | 4.206 | 4.206 | 4.206 | 4.206 | 213 | +0.00(+0.00%) |
Jan 07, 2015 | 4.206 | 4.206 | 4.206 | 4.206 | 278 | -0.02(-0.44%) |
Jan 06, 2015 | 4.253 | 4.253 | 4.225 | 4.225 | 1,243 | -0.06(-1.31%) |
Jan 05, 2015 | 4.243 | 4.292 | 4.243 | 4.281 | 2,783 | +0.07(+1.55%) |
Jan 02, 2015 | 4.215 | 4.215 | 4.215 | 4.215 | 106 | -0.03(-0.64%) |
Dec 31, 2014 | 4.234 | 4.242 | 4.242 | 4.242 | 1,390 | +0.03(+0.64%) |
Dec 30, 2014 | 4.234 | 4.234 | 4.215 | 4.215 | 1,589 | +0.00(+0.00%) |
Dec 29, 2014 | 4.206 | 4.239 | 4.187 | 4.215 | 5,214 | +0.00(+0.00%) |
Dec 26, 2014 | 4.234 | 4.243 | 4.206 | 4.215 | 2,675 | -0.02(-0.48%) |
Dec 23, 2014 | 4.234 | 4.236 | 4.236 | 4.236 | 1,925 | +0.03(+0.70%) |
Dec 22, 2014 | 4.206 | 4.215 | 4.187 | 4.206 | 10,858 | +0.02(+0.45%) |
Dec 19, 2014 | 4.224 | 4.224 | 4.187 | 4.187 | 5,178 | -0.02(-0.44%) |
Dec 18, 2014 | 4.197 | 4.214 | 4.197 | 4.206 | 2,018 | -0.03(-0.80%) |
Dec 17, 2014 | 4.206 | 4.240 | 4.206 | 4.240 | 5,031 | +0.04(+1.03%) |
Dec 16, 2014 | 4.281 | 4.281 | 4.187 | 4.197 | 6,271 | +0.00(+0.00%) |
Dec 15, 2014 | 4.206 | 4.276 | 4.169 | 4.197 | 12,547 | -0.18(-4.06%) |
Dec 12, 2014 | 4.271 | 4.374 | 4.215 | 4.374 | 1,604 | +0.13(+3.08%) |
Dec 11, 2014 | 4.243 | 4.243 | 4.243 | 4.243 | 106 | +0.06(+1.34%) |
Dec 10, 2014 | 4.299 | 4.299 | 4.187 | 4.187 | 5,430 | -0.08(-1.97%) |
Dec 09, 2014 | 4.262 | 4.271 | 4.262 | 4.271 | 2,353 | +0.01(+0.22%) |
Dec 08, 2014 | 4.262 | 4.262 | 4.262 | 4.262 | 2,568 | -0.02(-0.44%) |
Dec 05, 2014 | 4.281 | 4.281 | 4.281 | 4.281 | 213 | +0.01(+0.22%) |
Dec 04, 2014 | 4.262 | 4.329 | 4.262 | 4.272 | 2,697 | -0.11(-2.47%) |
Dec 03, 2014 | 4.393 | 4.393 | 4.262 | 4.380 | 2,791 | +0.13(+2.99%) |
Dec 02, 2014 | 4.243 | 4.393 | 4.243 | 4.253 | 11,447 | -0.09(-2.15%) |
Dec 01, 2014 | 4.309 | 4.393 | 4.247 | 4.346 | 3,958 | -0.05(-1.06%) |
Nov 28, 2014 | 4.393 | 4.393 | 4.393 | 4.393 | 113 | +0.00(+0.00%) |
Nov 26, 2014 | 4.299 | 4.393 | 4.393 | 4.393 | 3,637 | +0.13(+3.04%) |
Nov 24, 2014 | 4.299 | 4.263 | 4.263 | 4.263 | 2 | -0.05(-1.27%) |
Nov 21, 2014 | 4.253 | 4.318 | 4.253 | 4.318 | 4,104 | +0.06(+1.32%) |
Nov 20, 2014 | 4.234 | 4.309 | 4.234 | 4.262 | 4,567 | -0.05(-1.08%) |
Nov 19, 2014 | 4.299 | 4.309 | 4.206 | 4.309 | 4,126 | +0.08(+1.97%) |
Nov 17, 2014 | 4.169 | 4.225 | 4.225 | 4.225 | 53 | +0.06(+1.36%) |
Nov 14, 2014 | 4.253 | 4.348 | 4.019 | 4.169 | 10,969 | -0.07(-1.55%) |
Nov 13, 2014 | 4.383 | 4.383 | 4.234 | 4.234 | 18,124 | -0.12(-2.79%) |
Nov 12, 2014 | 4.422 | 4.422 | 4.346 | 4.356 | 3,614 | -0.03(-0.64%) |
Nov 11, 2014 | 4.384 | 4.384 | 4.374 | 4.384 | 2,345 | -0.01(-0.21%) |
Nov 10, 2014 | 4.433 | 4.440 | 4.393 | 4.393 | 2,049 | +0.04(+0.86%) |
Nov 07, 2014 | 4.393 | 4.421 | 4.354 | 4.356 | 3,102 | -0.04(-0.85%) |
Nov 06, 2014 | 4.384 | 4.421 | 4.384 | 4.393 | 3,746 | -0.03(-0.63%) |
Nov 05, 2014 | 4.393 | 4.440 | 4.393 | 4.421 | 4,089 | +0.01(+0.21%) |
Nov 04, 2014 | 4.520 | 4.533 | 4.412 | 4.412 | 432 | -0.03(-0.63%) |
Nov 03, 2014 | 4.455 | 4.455 | 4.402 | 4.440 | 7,522 | +0.05(+1.06%) |
Oct 31, 2014 | 4.486 | 4.486 | 4.299 | 4.393 | 18,288 | -0.09(-2.08%) |
Oct 30, 2014 | 4.477 | 4.486 | 4.458 | 4.486 | 2,835 | +0.02(+0.54%) |
Oct 29, 2014 | 4.458 | 4.462 | 4.468 | 4.462 | 1,597 | -0.01(-0.13%) |
Oct 28, 2014 | 4.430 | 4.468 | 4.430 | 4.468 | 12,305 | +0.08(+1.88%) |
Oct 27, 2014 | 4.281 | 4.346 | 4.346 | 4.385 | 1,711 | +0.04(+0.90%) |
Oct 24, 2014 | 4.150 | 4.457 | 4.150 | 4.346 | 10,085 | +0.11(+2.65%) |
Oct 23, 2014 | 4.178 | 4.305 | 4.178 | 4.234 | 454 | -0.07(-1.52%) |
Oct 22, 2014 | 4.243 | 4.309 | 4.169 | 4.299 | 775 | +0.13(+3.09%) |
Oct 21, 2014 | 4.253 | 4.253 | 4.171 | 4.171 | 2,679 | -0.01(-0.17%) |
Oct 20, 2014 | 4.169 | 4.302 | 4.159 | 4.178 | 748 | -0.08(-1.97%) |
Oct 17, 2014 | 4.262 | 4.318 | 4.253 | 4.262 | 4,375 | -0.06(-1.30%) |
Oct 16, 2014 | 4.283 | 4.318 | 4.150 | 4.318 | 427 | +0.17(+4.05%) |
Oct 15, 2014 | 4.178 | 4.316 | 4.122 | 4.150 | 9,758 | -0.11(-2.63%) |
Oct 14, 2014 | 4.299 | 4.442 | 4.225 | 4.262 | 6,129 | -0.04(-0.87%) |
Oct 13, 2014 | 4.113 | 4.374 | 4.113 | 4.299 | 2,193 | -0.07(-1.70%) |
Oct 10, 2014 | 4.356 | 4.374 | 4.356 | 4.374 | 267 | -0.08(-1.69%) |
Oct 09, 2014 | 4.234 | 4.449 | 4.234 | 4.449 | 454 | +0.13(+2.90%) |
Oct 08, 2014 | 4.337 | 4.337 | 4.197 | 4.324 | 5,971 | -0.01(-0.24%) |
Oct 07, 2014 | 4.427 | 4.427 | 4.318 | 4.334 | 2,505 | -0.00(-0.06%) |
Oct 06, 2014 | 4.369 | 4.369 | 4.318 | 4.337 | 1,110 | +0.03(+0.65%) |
Oct 03, 2014 | 4.324 | 4.324 | 4.309 | 4.309 | 3,803 | -0.01(-0.22%) |
Oct 02, 2014 | 4.290 | 4.318 | 4.290 | 4.318 | 5,323 | +0.04(+0.87%) |
Oct 01, 2014 | 4.148 | 4.290 | 4.148 | 4.281 | 4,923 | +0.04(+0.88%) |
Sep 30, 2014 | 4.233 | 4.243 | 4.233 | 4.243 | 2,139 | -0.01(-0.22%) |
Sep 29, 2014 | 4.215 | 4.253 | 4.206 | 4.253 | 1,069 | +0.02(+0.54%) |
Sep 26, 2014 | 4.215 | 4.230 | 4.206 | 4.230 | 1,181 | -0.04(-0.97%) |
Sep 25, 2014 | 4.271 | 4.271 | 4.243 | 4.271 | 1,481 | +0.06(+1.33%) |
Sep 24, 2014 | 4.206 | 4.215 | 4.197 | 4.215 | 3,839 | +0.02(+0.45%) |
Sep 23, 2014 | 4.197 | 4.197 | 4.197 | 4.197 | 1,888 | +0.07(+1.81%) |
Sep 22, 2014 | 4.197 | 4.197 | 4.066 | 4.122 | 6,695 | -0.17(-3.92%) |
Sep 19, 2014 | 4.113 | 4.178 | 4.113 | 4.290 | 5,802 | +0.16(+3.85%) |
Sep 18, 2014 | 4.124 | 4.169 | 4.113 | 4.131 | 2,876 | -0.05(-1.12%) |
Sep 17, 2014 | 4.122 | 4.178 | 4.122 | 4.178 | 2,583 | +0.05(+1.13%) |
Sep 15, 2014 | 4.159 | 4.131 | 4.131 | 4.131 | 748 | -0.09(-2.21%) |
Sep 12, 2014 | 4.122 | 4.225 | 4.122 | 4.225 | 1,206 | +0.10(+2.49%) |
Sep 11, 2014 | 4.148 | 4.215 | 4.113 | 4.122 | 3,065 | +0.00(+0.00%) |
Sep 10, 2014 | 4.159 | 4.206 | 4.122 | 4.122 | 10,646 | -0.07(-1.56%) |
Sep 09, 2014 | 4.234 | 4.243 | 4.187 | 4.187 | 2,562 | -0.01(-0.22%) |
Sep 08, 2014 | 4.197 | 4.197 | 4.197 | 4.197 | 473 | -0.01(-0.22%) |
Sep 05, 2014 | 4.225 | 4.215 | 4.206 | 4.206 | 3,125 | -0.01(-0.22%) |
Sep 04, 2014 | 4.216 | 4.178 | 4.215 | 4.215 | 1,632 | +0.04(+0.90%) |
Sep 03, 2014 | 4.253 | 4.281 | 4.169 | 4.178 | 1,176 | -0.02(-0.45%) |
Sep 02, 2014 | 4.225 | 4.271 | 4.262 | 4.197 | 18,547 | -0.07(-1.53%) |
Aug 29, 2014 | 4.299 | 4.262 | 4.262 | 4.262 | 534 | -0.11(-2.56%) |
Aug 28, 2014 | 4.197 | 4.393 | 4.187 | 4.374 | 15,409 | +0.21(+4.96%) |
Aug 27, 2014 | 4.215 | 4.281 | 4.159 | 4.168 | 2,460 | -0.11(-2.65%) |
Aug 26, 2014 | 4.178 | 4.290 | 4.178 | 4.281 | 1,391 | +0.12(+2.93%) |
Aug 25, 2014 | 4.234 | 4.336 | 4.159 | 4.159 | 4,791 | -0.10(-2.41%) |
Aug 22, 2014 | 4.346 | 4.346 | 4.225 | 4.262 | 17,867 | -0.08(-1.94%) |
Aug 21, 2014 | 4.412 | 4.460 | 4.346 | 4.346 | 11,905 | -0.23(-5.06%) |
Aug 20, 2014 | 4.541 | 4.578 | 4.541 | 4.578 | 1,840 | +0.23(+5.33%) |
Aug 19, 2014 | 4.393 | 4.464 | 4.299 | 4.346 | 10,273 | +0.00(+0.00%) |
Aug 18, 2014 | 4.305 | 4.346 | 4.305 | 4.346 | 1,171 | +0.11(+2.65%) |
Aug 15, 2014 | 4.271 | 4.271 | 4.271 | 4.234 | 3,463 | -0.07(-1.52%) |
Aug 14, 2014 | 4.421 | 4.421 | 4.197 | 4.299 | 20,618 | -0.09(-2.13%) |
Aug 13, 2014 | 4.429 | 4.430 | 4.393 | 4.393 | 746 | +0.05(+1.18%) |
Aug 12, 2014 | 4.299 | 4.561 | 4.262 | 4.342 | 17,307 | +0.07(+1.64%) |
Aug 11, 2014 | 4.299 | 4.477 | 4.271 | 4.271 | 60,507 | -0.03(-0.65%) |
Aug 08, 2014 | 4.234 | 4.253 | 4.234 | 4.299 | 6,848 | +0.12(+2.84%) |
Aug 07, 2014 | 4.170 | 4.181 | 4.169 | 4.181 | 3,430 | +0.00(+0.07%) |
Aug 06, 2014 | 4.262 | 4.262 | 4.169 | 4.178 | 7,970 | -0.03(-0.78%) |
Aug 05, 2014 | 4.234 | 4.309 | 4.187 | 4.211 | 807 | -0.11(-2.49%) |
Aug 04, 2014 | 4.318 | 4.318 | 4.217 | 4.318 | 1,529 | +0.01(+0.22%) |
Aug 01, 2014 | 4.318 | 4.328 | 4.253 | 4.309 | 5,092 | +0.00(+0.00%) |
Jul 31, 2014 | 4.262 | 4.363 | 4.262 | 4.309 | 8,875 | -0.05(-1.07%) |
Jul 29, 2014 | 4.299 | 4.355 | 4.355 | 4.355 | 18,830 | +0.06(+1.30%) |
Jul 28, 2014 | 4.318 | 4.346 | 4.318 | 4.299 | 4,872 | -0.05(-1.08%) |
Jul 25, 2014 | 4.290 | 4.346 | 4.290 | 4.346 | 9,174 | +0.06(+1.31%) |
Jul 24, 2014 | 4.299 | 4.313 | 4.271 | 4.290 | 3,477 | +0.03(+0.66%) |
Jul 23, 2014 | 4.178 | 4.318 | 4.178 | 4.262 | 74,973 | -0.04(-0.87%) |
Jul 22, 2014 | 4.290 | 4.299 | 4.254 | 4.299 | 6,099 | +0.03(+0.66%) |
Jul 21, 2014 | 4.234 | 4.325 | 4.234 | 4.271 | 7,908 | -0.05(-1.08%) |
Jul 18, 2014 | 4.309 | 4.318 | 4.234 | 4.318 | 26,114 | +0.02(+0.44%) |
Jul 17, 2014 | 4.243 | 4.299 | 4.225 | 4.299 | 6,781 | +0.07(+1.77%) |
Jul 16, 2014 | 4.243 | 4.258 | 3.982 | 4.225 | 16,488 | -0.07(-1.74%) |
Jul 15, 2014 | 4.299 | 4.392 | 4.253 | 4.299 | 1,348 | -0.07(-1.50%) |
Jul 14, 2014 | 4.337 | 4.365 | 4.299 | 4.365 | 1,776 | +0.07(+1.52%) |
Jul 11, 2014 | 4.299 | 4.299 | 4.299 | 4.299 | 6,094 | +0.00(+0.00%) |
Jul 10, 2014 | 4.300 | 4.346 | 4.262 | 4.299 | 10,841 | -0.05(-1.08%) |
Jul 09, 2014 | 4.262 | 4.346 | 4.243 | 4.346 | 2,354 | +0.08(+1.97%) |
Jul 08, 2014 | 4.299 | 4.309 | 4.253 | 4.262 | 11,391 | -0.01(-0.22%) |
Jul 07, 2014 | 4.365 | 4.571 | 4.262 | 4.271 | 19,608 | -0.08(-1.93%) |
Jul 03, 2014 | 4.402 | 4.356 | 4.356 | 4.356 | 5,242 | -0.05(-1.14%) |
Jul 02, 2014 | 4.346 | 4.440 | 4.346 | 4.406 | 1,069 | +0.04(+0.93%) |