Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 4.483 | 4.554 | 4.466 | 4.537 | 665,092 | +0.08(+1.79%) |
Jun 29, 2015 | 4.449 | 4.462 | 4.441 | 4.458 | 671,713 | -0.03(-0.75%) |
Jun 26, 2015 | 4.512 | 4.516 | 4.453 | 4.491 | 631,295 | -0.02(-0.47%) |
Jun 25, 2015 | 4.575 | 4.575 | 4.508 | 4.512 | 602,043 | -0.06(-1.29%) |
Jun 24, 2015 | 4.575 | 4.588 | 4.571 | 4.571 | 378,240 | +0.00(+0.00%) |
Jun 23, 2015 | 4.617 | 4.617 | 4.567 | 4.571 | 498,178 | -0.05(-1.00%) |
Jun 22, 2015 | 4.617 | 4.617 | 4.605 | 4.617 | 343,916 | -0.01(-0.18%) |
Jun 19, 2015 | 4.621 | 4.625 | 4.617 | 4.625 | 369,866 | -0.02(-0.33%) |
Jun 18, 2015 | 4.574 | 4.641 | 4.570 | 4.641 | 784,812 | +0.07(+1.46%) |
Jun 17, 2015 | 4.545 | 4.574 | 4.541 | 4.574 | 280,887 | +0.03(+0.64%) |
Jun 16, 2015 | 4.537 | 4.554 | 4.524 | 4.545 | 362,423 | +0.00(+0.00%) |
Jun 15, 2015 | 4.549 | 4.549 | 4.524 | 4.545 | 444,324 | -0.01(-0.18%) |
Jun 12, 2015 | 4.579 | 4.595 | 4.554 | 4.554 | 432,338 | -0.04(-0.82%) |
Jun 11, 2015 | 4.566 | 4.591 | 4.558 | 4.591 | 429,152 | +0.03(+0.64%) |
Jun 10, 2015 | 4.545 | 4.566 | 4.545 | 4.562 | 342,271 | +0.02(+0.46%) |
Jun 09, 2015 | 4.549 | 4.554 | 4.541 | 4.541 | 353,377 | -0.02(-0.46%) |
Jun 08, 2015 | 4.545 | 4.566 | 4.537 | 4.562 | 409,425 | +0.01(+0.27%) |
Jun 05, 2015 | 4.541 | 4.549 | 4.537 | 4.549 | 275,097 | +0.00(+0.09%) |
Jun 04, 2015 | 4.541 | 4.554 | 4.541 | 4.545 | 430,807 | -0.01(-0.18%) |
Jun 03, 2015 | 4.549 | 4.566 | 4.541 | 4.554 | 450,957 | +0.00(+0.09%) |
Jun 02, 2015 | 4.558 | 4.562 | 4.545 | 4.549 | 526,078 | -0.01(-0.18%) |
Jun 01, 2015 | 4.554 | 4.570 | 4.541 | 4.558 | 439,264 | +0.00(+0.09%) |
May 29, 2015 | 4.558 | 4.561 | 4.537 | 4.554 | 417,103 | -0.01(-0.18%) |
May 28, 2015 | 4.541 | 4.562 | 4.533 | 4.562 | 293,433 | +0.01(+0.27%) |
May 27, 2015 | 4.520 | 4.549 | 4.515 | 4.549 | 336,569 | +0.03(+0.74%) |
May 26, 2015 | 4.529 | 4.533 | 4.500 | 4.516 | 534,225 | -0.02(-0.37%) |
May 22, 2015 | 4.533 | 4.533 | 4.533 | 4.533 | 257,787 | -0.01(-0.27%) |
May 21, 2015 | 4.554 | 4.554 | 4.529 | 4.545 | 369,688 | +0.01(+0.18%) |
May 20, 2015 | 4.516 | 4.558 | 4.516 | 4.537 | 413,754 | +0.02(+0.40%) |
May 19, 2015 | 4.523 | 4.540 | 4.515 | 4.519 | 694,306 | -0.00(-0.09%) |
May 18, 2015 | 4.515 | 4.531 | 4.494 | 4.523 | 467,994 | +0.01(+0.18%) |
May 15, 2015 | 4.519 | 4.521 | 4.507 | 4.515 | 263,302 | -0.00(-0.09%) |
May 14, 2015 | 4.494 | 4.519 | 4.490 | 4.519 | 680,366 | +0.04(+0.83%) |
May 13, 2015 | 4.470 | 4.511 | 4.470 | 4.482 | 553,223 | +0.01(+0.18%) |
May 12, 2015 | 4.449 | 4.478 | 4.441 | 4.474 | 397,722 | +0.01(+0.18%) |
May 11, 2015 | 4.490 | 4.490 | 4.461 | 4.465 | 278,563 | -0.01(-0.28%) |
May 08, 2015 | 4.470 | 4.498 | 4.465 | 4.478 | 324,269 | +0.02(+0.46%) |
May 07, 2015 | 4.441 | 4.465 | 4.441 | 4.457 | 314,941 | +0.00(+0.09%) |
May 06, 2015 | 4.470 | 4.470 | 4.420 | 4.453 | 444,672 | -0.00(-0.09%) |
May 05, 2015 | 4.482 | 4.486 | 4.453 | 4.457 | 897,294 | -0.02(-0.55%) |
May 04, 2015 | 4.486 | 4.494 | 4.478 | 4.482 | 745,855 | +0.00(+0.00%) |
May 01, 2015 | 4.465 | 4.482 | 4.453 | 4.482 | 547,245 | +0.02(+0.48%) |
Apr 30, 2015 | 4.470 | 4.478 | 4.441 | 4.461 | 808,978 | -0.01(-0.29%) |
Apr 29, 2015 | 4.461 | 4.482 | 4.457 | 4.474 | 540,201 | -0.00(-0.09%) |
Apr 28, 2015 | 4.486 | 4.494 | 4.470 | 4.478 | 291,996 | -0.01(-0.18%) |
Apr 27, 2015 | 4.494 | 4.494 | 4.479 | 4.486 | 234,931 | -0.00(-0.09%) |
Apr 24, 2015 | 4.482 | 4.494 | 4.470 | 4.490 | 227,829 | +0.00(+0.00%) |
Apr 23, 2015 | 4.457 | 4.494 | 4.453 | 4.490 | 447,831 | +0.03(+0.65%) |
Apr 22, 2015 | 4.453 | 4.474 | 4.445 | 4.461 | 257,814 | +0.02(+0.37%) |
Apr 21, 2015 | 4.465 | 4.465 | 4.437 | 4.445 | 347,121 | +0.01(+0.31%) |
Apr 20, 2015 | 4.439 | 4.476 | 4.431 | 4.431 | 573,380 | -0.00(-0.09%) |
Apr 17, 2015 | 4.448 | 4.448 | 4.411 | 4.435 | 482,501 | -0.02(-0.37%) |
Apr 16, 2015 | 4.468 | 4.476 | 4.452 | 4.452 | 396,619 | -0.02(-0.55%) |
Apr 15, 2015 | 4.464 | 4.480 | 4.460 | 4.476 | 325,905 | +0.01(+0.27%) |
Apr 14, 2015 | 4.452 | 4.468 | 4.431 | 4.464 | 347,454 | +0.02(+0.46%) |
Apr 13, 2015 | 4.464 | 4.484 | 4.439 | 4.443 | 319,643 | -0.02(-0.46%) |
Apr 10, 2015 | 4.448 | 4.480 | 4.448 | 4.464 | 330,588 | +0.02(+0.37%) |
Apr 09, 2015 | 4.443 | 4.452 | 4.431 | 4.448 | 322,092 | +0.00(+0.09%) |
Apr 08, 2015 | 4.435 | 4.448 | 4.427 | 4.443 | 400,512 | +0.02(+0.37%) |
Apr 07, 2015 | 4.431 | 4.443 | 4.423 | 4.427 | 330,954 | -0.00(-0.09%) |
Apr 06, 2015 | 4.398 | 4.435 | 4.386 | 4.431 | 429,076 | +0.02(+0.46%) |
Apr 02, 2015 | 4.411 | 4.411 | 4.411 | 4.411 | 661,606 | -0.00(-0.09%) |
Apr 01, 2015 | 4.427 | 4.427 | 4.400 | 4.415 | 383,089 | -0.01(-0.28%) |
Mar 31, 2015 | 4.407 | 4.431 | 4.398 | 4.427 | 1,016,801 | +0.02(+0.37%) |
Mar 30, 2015 | 4.386 | 4.423 | 4.386 | 4.411 | 398,640 | +0.03(+0.75%) |
Mar 27, 2015 | 4.386 | 4.390 | 4.374 | 4.378 | 224,616 | -0.01(-0.28%) |
Mar 26, 2015 | 4.370 | 4.394 | 4.341 | 4.390 | 1,235,393 | +0.02(+0.47%) |
Mar 25, 2015 | 4.398 | 4.403 | 4.370 | 4.370 | 445,556 | -0.02(-0.37%) |
Mar 24, 2015 | 4.427 | 4.431 | 4.382 | 4.386 | 628,274 | -0.04(-1.02%) |
Mar 23, 2015 | 4.435 | 4.452 | 4.427 | 4.431 | 454,472 | -0.00(-0.09%) |
Mar 20, 2015 | 4.439 | 4.448 | 4.423 | 4.435 | 372,073 | +0.01(+0.31%) |
Mar 19, 2015 | 4.418 | 4.442 | 4.406 | 4.422 | 1,088,448 | +0.00(+0.09%) |
Mar 18, 2015 | 4.381 | 4.430 | 4.361 | 4.418 | 564,266 | +0.04(+0.83%) |
Mar 17, 2015 | 4.385 | 4.397 | 4.377 | 4.381 | 276,669 | -0.02(-0.55%) |
Mar 16, 2015 | 4.381 | 4.406 | 4.373 | 4.406 | 398,915 | +0.04(+0.84%) |
Mar 13, 2015 | 4.385 | 4.389 | 4.349 | 4.369 | 518,280 | -0.02(-0.37%) |
Mar 12, 2015 | 4.365 | 4.393 | 4.365 | 4.385 | 484,910 | +0.02(+0.56%) |
Mar 11, 2015 | 4.369 | 4.377 | 4.353 | 4.361 | 427,345 | -0.01(-0.19%) |
Mar 10, 2015 | 4.381 | 4.381 | 4.349 | 4.369 | 625,529 | -0.03(-0.65%) |
Mar 09, 2015 | 4.389 | 4.406 | 4.377 | 4.397 | 1,126,157 | -0.01(-0.28%) |
Mar 06, 2015 | 4.438 | 4.438 | 4.397 | 4.410 | 695,362 | -0.03(-0.73%) |
Mar 05, 2015 | 4.426 | 4.442 | 4.418 | 4.442 | 422,275 | +0.02(+0.37%) |
Mar 04, 2015 | 4.430 | 4.430 | 4.401 | 4.426 | 655,751 | -0.00(-0.09%) |
Mar 03, 2015 | 4.438 | 4.438 | 4.414 | 4.430 | 495,404 | -0.01(-0.18%) |
Mar 02, 2015 | 4.430 | 4.442 | 4.414 | 4.438 | 637,240 | +0.01(+0.27%) |
Feb 27, 2015 | 4.426 | 4.454 | 4.406 | 4.426 | 627,449 | +0.00(+0.00%) |
Feb 26, 2015 | 4.418 | 4.429 | 4.401 | 4.426 | 331,934 | +0.02(+0.37%) |
Feb 25, 2015 | 4.401 | 4.422 | 4.381 | 4.410 | 490,102 | +0.00(+0.09%) |
Feb 24, 2015 | 4.385 | 4.406 | 4.375 | 4.406 | 506,009 | +0.03(+0.65%) |
Feb 23, 2015 | 4.357 | 4.385 | 4.341 | 4.377 | 738,028 | +0.00(+0.09%) |
Feb 20, 2015 | 4.361 | 4.377 | 4.341 | 4.373 | 615,281 | +0.01(+0.19%) |
Feb 19, 2015 | 4.357 | 4.381 | 4.345 | 4.365 | 811,074 | +0.01(+0.28%) |
Feb 18, 2015 | 4.361 | 4.385 | 4.337 | 4.353 | 517,464 | -0.01(-0.16%) |
Feb 17, 2015 | 4.364 | 4.375 | 4.332 | 4.360 | 642,762 | -0.02(-0.37%) |
Feb 13, 2015 | 4.372 | 4.376 | 4.376 | 4.376 | 410,508 | +0.00(+0.09%) |
Feb 12, 2015 | 4.352 | 4.384 | 4.336 | 4.372 | 1,274,373 | +0.04(+0.93%) |
Feb 11, 2015 | 4.319 | 4.332 | 4.311 | 4.332 | 481,020 | +0.00(+0.00%) |
Feb 10, 2015 | 4.311 | 4.336 | 4.299 | 4.332 | 545,511 | +0.04(+0.94%) |
Feb 09, 2015 | 4.291 | 4.311 | 4.283 | 4.291 | 605,031 | -0.00(-0.09%) |
Feb 06, 2015 | 4.323 | 4.327 | 4.287 | 4.295 | 1,000,429 | -0.01(-0.28%) |
Feb 05, 2015 | 4.283 | 4.319 | 4.279 | 4.307 | 626,309 | +0.04(+0.94%) |
Feb 04, 2015 | 4.243 | 4.283 | 4.243 | 4.267 | 3,141,321 | +0.01(+0.28%) |
Feb 03, 2015 | 4.255 | 4.274 | 4.235 | 4.255 | 2,499,680 | +0.02(+0.47%) |
Feb 02, 2015 | 4.239 | 4.243 | 4.199 | 4.235 | 3,389,322 | +0.01(+0.19%) |
Jan 30, 2015 | 4.275 | 4.279 | 4.219 | 4.227 | 2,537,254 | -0.06(-1.50%) |
Jan 29, 2015 | 4.299 | 4.311 | 4.243 | 4.291 | 1,324,668 | -0.02(-0.37%) |
Jan 28, 2015 | 4.364 | 4.365 | 4.299 | 4.307 | 822,073 | -0.04(-0.83%) |
Jan 27, 2015 | 4.340 | 4.348 | 4.323 | 4.344 | 352,999 | -0.01(-0.28%) |
Jan 26, 2015 | 4.360 | 4.376 | 4.351 | 4.356 | 273,541 | -0.02(-0.37%) |
Jan 23, 2015 | 4.384 | 4.384 | 4.360 | 4.372 | 297,207 | -0.02(-0.37%) |
Jan 22, 2015 | 4.352 | 4.392 | 4.336 | 4.388 | 544,029 | +0.05(+1.11%) |
Jan 21, 2015 | 4.336 | 4.344 | 4.328 | 4.340 | 360,914 | +0.01(+0.21%) |
Jan 20, 2015 | 4.334 | 4.350 | 4.310 | 4.330 | 633,698 | +0.01(+0.18%) |
Jan 16, 2015 | 4.274 | 4.330 | 4.274 | 4.322 | 516,125 | +0.04(+0.93%) |
Jan 15, 2015 | 4.298 | 4.310 | 4.278 | 4.282 | 844,514 | +0.01(+0.19%) |
Jan 14, 2015 | 4.306 | 4.326 | 4.274 | 4.274 | 599,598 | -0.06(-1.38%) |
Jan 13, 2015 | 4.366 | 4.394 | 4.326 | 4.334 | 463,953 | -0.02(-0.37%) |
Jan 12, 2015 | 4.382 | 4.382 | 4.342 | 4.350 | 218,172 | -0.02(-0.55%) |
Jan 09, 2015 | 4.406 | 4.406 | 4.354 | 4.374 | 315,122 | -0.02(-0.45%) |
Jan 08, 2015 | 4.366 | 4.406 | 4.366 | 4.394 | 629,595 | +0.06(+1.47%) |
Jan 07, 2015 | 4.326 | 4.374 | 4.318 | 4.330 | 1,259,815 | +0.03(+0.74%) |
Jan 06, 2015 | 4.286 | 4.354 | 4.286 | 4.298 | 999,503 | +0.00(+0.09%) |
Jan 05, 2015 | 4.314 | 4.322 | 4.271 | 4.294 | 833,259 | -0.03(-0.65%) |
Jan 02, 2015 | 4.310 | 4.342 | 4.294 | 4.322 | 961,490 | +0.07(+1.69%) |
Dec 31, 2014 | 4.366 | 4.251 | 4.251 | 4.251 | 4,309,072 | -0.10(-2.29%) |
Dec 30, 2014 | 4.366 | 4.390 | 4.350 | 4.350 | 1,653,013 | -0.04(-0.82%) |
Dec 29, 2014 | 4.450 | 4.462 | 4.354 | 4.386 | 1,448,063 | -0.06(-1.43%) |
Dec 26, 2014 | 4.478 | 4.486 | 4.418 | 4.450 | 915,847 | -0.04(-0.80%) |
Dec 24, 2014 | 4.482 | 4.486 | 4.486 | 4.486 | 130,661 | -0.01(-0.18%) |
Dec 23, 2014 | 4.466 | 4.502 | 4.466 | 4.494 | 339,757 | +0.04(+0.81%) |
Dec 22, 2014 | 4.490 | 4.505 | 4.450 | 4.458 | 468,029 | -0.03(-0.77%) |
Dec 19, 2014 | 4.497 | 4.504 | 4.485 | 4.493 | 422,516 | -0.01(-0.26%) |
Dec 18, 2014 | 4.465 | 4.508 | 4.437 | 4.504 | 601,503 | +0.07(+1.61%) |
Dec 17, 2014 | 4.374 | 4.433 | 4.370 | 4.433 | 433,445 | +0.08(+1.91%) |
Dec 16, 2014 | 4.327 | 4.445 | 4.291 | 4.350 | 989,608 | +0.01(+0.27%) |
Dec 15, 2014 | 4.453 | 4.457 | 4.323 | 4.338 | 738,545 | -0.09(-2.05%) |
Dec 12, 2014 | 4.441 | 4.469 | 4.417 | 4.429 | 473,199 | -0.04(-0.89%) |
Dec 11, 2014 | 4.453 | 4.528 | 4.453 | 4.469 | 560,031 | +0.02(+0.36%) |
Dec 10, 2014 | 4.508 | 4.520 | 4.449 | 4.453 | 546,921 | -0.07(-1.57%) |
Dec 09, 2014 | 4.512 | 4.524 | 4.469 | 4.524 | 490,409 | -0.02(-0.52%) |
Dec 08, 2014 | 4.544 | 4.548 | 4.528 | 4.548 | 339,459 | +0.00(+0.09%) |
Dec 05, 2014 | 4.580 | 4.588 | 4.528 | 4.544 | 883,674 | -0.04(-0.78%) |
Dec 04, 2014 | 4.584 | 4.584 | 4.564 | 4.580 | 381,585 | -0.01(-0.26%) |
Dec 03, 2014 | 4.588 | 4.591 | 4.572 | 4.591 | 305,674 | +0.00(+0.09%) |
Dec 02, 2014 | 4.568 | 4.588 | 4.568 | 4.588 | 373,613 | +0.02(+0.43%) |
Dec 01, 2014 | 4.504 | 4.588 | 4.504 | 4.568 | 310,577 | -0.04(-0.86%) |
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%) |