Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.445 | 4.488 | 4.416 | 4.459 | 907,365 | +0.04(+0.98%) |
Sep 29, 2015 | 4.449 | 4.493 | 4.397 | 4.416 | 721,964 | -0.03(-0.76%) |
Sep 28, 2015 | 4.569 | 4.589 | 4.445 | 4.449 | 746,092 | -0.14(-3.13%) |
Sep 25, 2015 | 4.622 | 4.646 | 4.579 | 4.593 | 457,161 | -0.01(-0.31%) |
Sep 24, 2015 | 4.569 | 4.627 | 4.541 | 4.608 | 540,218 | +0.00(+0.00%) |
Sep 23, 2015 | 4.646 | 4.670 | 4.608 | 4.608 | 597,286 | -0.01(-0.21%) |
Sep 22, 2015 | 4.608 | 4.656 | 4.589 | 4.617 | 544,800 | -0.06(-1.23%) |
Sep 21, 2015 | 4.709 | 4.752 | 4.675 | 4.675 | 466,299 | -0.00(-0.10%) |
Sep 18, 2015 | 4.723 | 4.747 | 4.680 | 4.680 | 505,873 | -0.08(-1.61%) |
Sep 17, 2015 | 4.728 | 4.817 | 4.713 | 4.757 | 479,010 | +0.00(+0.10%) |
Sep 16, 2015 | 4.723 | 4.766 | 4.709 | 4.752 | 1,105,124 | +0.02(+0.41%) |
Sep 15, 2015 | 4.617 | 4.737 | 4.608 | 4.733 | 1,136,686 | +0.10(+2.18%) |
Sep 14, 2015 | 4.641 | 4.646 | 4.595 | 4.632 | 515,686 | -0.01(-0.31%) |
Sep 11, 2015 | 4.632 | 4.661 | 4.594 | 4.646 | 653,134 | +0.00(+0.00%) |
Sep 10, 2015 | 4.632 | 4.653 | 4.598 | 4.646 | 649,140 | +0.02(+0.52%) |
Sep 09, 2015 | 4.709 | 4.713 | 4.608 | 4.622 | 949,746 | -0.04(-0.82%) |
Sep 08, 2015 | 4.675 | 4.709 | 4.627 | 4.661 | 1,041,990 | +0.03(+0.54%) |
Sep 04, 2015 | 4.602 | 4.635 | 4.635 | 4.635 | 546,527 | -0.04(-0.92%) |
Sep 03, 2015 | 4.693 | 4.745 | 4.666 | 4.678 | 502,382 | +0.01(+0.20%) |
Sep 02, 2015 | 4.635 | 4.678 | 4.607 | 4.669 | 469,133 | +0.08(+1.76%) |
Sep 01, 2015 | 4.616 | 4.688 | 4.576 | 4.588 | 830,547 | -0.15(-3.12%) |
Aug 31, 2015 | 4.693 | 4.754 | 4.693 | 4.735 | 640,615 | -0.00(-0.10%) |
Aug 28, 2015 | 4.683 | 4.745 | 4.683 | 4.740 | 521,279 | +0.01(+0.20%) |
Aug 27, 2015 | 4.659 | 4.750 | 4.650 | 4.731 | 767,798 | +0.11(+2.48%) |
Aug 26, 2015 | 4.535 | 4.626 | 4.450 | 4.616 | 1,156,583 | +0.14(+3.08%) |
Aug 25, 2015 | 4.616 | 4.640 | 4.469 | 4.478 | 1,070,866 | +0.01(+0.21%) |
Aug 24, 2015 | 4.374 | 4.635 | 4.188 | 4.469 | 2,360,652 | -0.24(-5.06%) |
Aug 21, 2015 | 4.821 | 4.840 | 4.688 | 4.707 | 1,413,600 | -0.14(-2.85%) |
Aug 20, 2015 | 4.930 | 4.964 | 4.840 | 4.845 | 844,808 | -0.12(-2.49%) |
Aug 19, 2015 | 5.016 | 5.016 | 4.949 | 4.969 | 612,196 | -0.06(-1.23%) |
Aug 18, 2015 | 5.035 | 5.045 | 5.007 | 5.030 | 809,175 | -0.00(-0.09%) |
Aug 17, 2015 | 5.007 | 5.049 | 4.983 | 5.035 | 729,340 | +0.01(+0.19%) |
Aug 14, 2015 | 5.002 | 5.030 | 4.983 | 5.026 | 616,880 | +0.04(+0.86%) |
Aug 13, 2015 | 4.954 | 5.007 | 4.935 | 4.983 | 494,684 | +0.03(+0.58%) |
Aug 12, 2015 | 4.959 | 4.973 | 4.888 | 4.954 | 1,429,838 | -0.06(-1.14%) |
Aug 11, 2015 | 5.016 | 5.030 | 4.969 | 5.011 | 652,887 | -0.04(-0.75%) |
Aug 10, 2015 | 5.016 | 5.068 | 5.016 | 5.049 | 559,525 | +0.05(+1.05%) |
Aug 07, 2015 | 5.049 | 5.083 | 4.983 | 4.997 | 517,847 | -0.07(-1.29%) |
Aug 06, 2015 | 5.114 | 5.147 | 5.039 | 5.063 | 376,454 | -0.07(-1.29%) |
Aug 05, 2015 | 5.119 | 5.152 | 5.110 | 5.129 | 400,856 | +0.01(+0.28%) |
Aug 04, 2015 | 5.114 | 5.129 | 5.087 | 5.114 | 348,107 | +0.00(+0.00%) |
Aug 03, 2015 | 5.100 | 5.114 | 5.067 | 5.114 | 417,754 | +0.00(+0.00%) |
Jul 31, 2015 | 5.081 | 5.128 | 5.081 | 5.114 | 356,973 | +0.03(+0.56%) |
Jul 30, 2015 | 5.110 | 5.133 | 5.053 | 5.086 | 626,139 | -0.03(-0.65%) |
Jul 29, 2015 | 5.039 | 5.119 | 5.029 | 5.119 | 507,835 | +0.06(+1.12%) |
Jul 28, 2015 | 5.001 | 5.077 | 5.001 | 5.063 | 628,758 | +0.05(+1.04%) |
Jul 27, 2015 | 5.086 | 5.119 | 4.996 | 5.011 | 743,551 | -0.12(-2.30%) |
Jul 24, 2015 | 5.176 | 5.176 | 5.105 | 5.129 | 318,171 | -0.03(-0.64%) |
Jul 23, 2015 | 5.199 | 5.204 | 5.143 | 5.162 | 683,193 | -0.04(-0.77%) |
Jul 22, 2015 | 5.199 | 5.233 | 5.195 | 5.202 | 509,769 | -0.03(-0.50%) |
Jul 21, 2015 | 5.209 | 5.242 | 5.195 | 5.228 | 381,758 | +0.00(+0.09%) |
Jul 20, 2015 | 5.247 | 5.251 | 5.209 | 5.223 | 547,141 | -0.04(-0.72%) |
Jul 17, 2015 | 5.289 | 5.289 | 5.242 | 5.261 | 476,198 | -0.04(-0.80%) |
Jul 16, 2015 | 5.256 | 5.303 | 5.256 | 5.303 | 629,059 | +0.06(+1.08%) |
Jul 15, 2015 | 5.270 | 5.294 | 5.233 | 5.247 | 805,010 | -0.01(-0.18%) |
Jul 14, 2015 | 5.214 | 5.256 | 5.195 | 5.256 | 448,026 | +0.05(+0.91%) |
Jul 13, 2015 | 5.195 | 5.218 | 5.171 | 5.209 | 528,560 | +0.04(+0.73%) |
Jul 10, 2015 | 5.148 | 5.171 | 5.135 | 5.171 | 523,753 | +0.09(+1.86%) |
Jul 09, 2015 | 5.129 | 5.148 | 5.077 | 5.077 | 550,605 | -0.01(-0.19%) |
Jul 08, 2015 | 5.133 | 5.142 | 5.081 | 5.086 | 485,205 | -0.09(-1.71%) |
Jul 07, 2015 | 5.114 | 5.175 | 5.053 | 5.175 | 677,808 | +0.04(+0.82%) |
Jul 06, 2015 | 5.128 | 5.168 | 5.104 | 5.133 | 499,233 | -0.03(-0.54%) |
Jul 02, 2015 | 5.184 | 5.161 | 5.161 | 5.161 | 478,961 | -0.01(-0.18%) |
Jul 01, 2015 | 5.165 | 5.206 | 5.142 | 5.170 | 403,228 | +0.03(+0.55%) |
Jun 30, 2015 | 5.090 | 5.165 | 5.090 | 5.142 | 652,838 | +0.06(+1.11%) |
Jun 29, 2015 | 5.193 | 5.226 | 5.086 | 5.086 | 950,795 | -0.16(-3.04%) |
Jun 26, 2015 | 5.297 | 5.301 | 5.222 | 5.245 | 536,460 | -0.04(-0.71%) |
Jun 25, 2015 | 5.301 | 5.325 | 5.264 | 5.282 | 635,685 | -0.03(-0.62%) |
Jun 24, 2015 | 5.334 | 5.339 | 5.301 | 5.315 | 373,852 | -0.03(-0.57%) |
Jun 23, 2015 | 5.353 | 5.376 | 5.329 | 5.346 | 432,209 | +0.01(+0.13%) |
Jun 22, 2015 | 5.320 | 5.362 | 5.320 | 5.339 | 473,156 | +0.02(+0.44%) |
Jun 19, 2015 | 5.311 | 5.334 | 5.306 | 5.315 | 419,596 | -0.01(-0.26%) |
Jun 18, 2015 | 5.278 | 5.362 | 5.278 | 5.329 | 501,779 | +0.03(+0.62%) |
Jun 17, 2015 | 5.315 | 5.339 | 5.292 | 5.297 | 488,647 | -0.04(-0.70%) |
Jun 16, 2015 | 5.282 | 5.339 | 5.264 | 5.334 | 808,982 | +0.04(+0.80%) |
Jun 15, 2015 | 5.292 | 5.311 | 5.250 | 5.292 | 728,132 | -0.02(-0.35%) |
Jun 12, 2015 | 5.297 | 5.311 | 5.273 | 5.311 | 298,953 | -0.00(-0.09%) |
Jun 11, 2015 | 5.325 | 5.334 | 5.306 | 5.315 | 346,202 | +0.01(+0.18%) |
Jun 10, 2015 | 5.240 | 5.329 | 5.240 | 5.306 | 512,809 | +0.05(+0.98%) |
Jun 09, 2015 | 5.250 | 5.264 | 5.231 | 5.254 | 633,385 | +0.01(+0.27%) |
Jun 08, 2015 | 5.282 | 5.307 | 5.236 | 5.240 | 442,136 | -0.06(-1.04%) |
Jun 05, 2015 | 5.309 | 5.342 | 5.281 | 5.295 | 521,827 | -0.05(-0.87%) |
Jun 04, 2015 | 5.328 | 5.342 | 5.282 | 5.342 | 837,345 | +0.00(+0.09%) |
Jun 03, 2015 | 5.361 | 5.384 | 5.328 | 5.337 | 433,553 | +0.00(+0.09%) |
Jun 02, 2015 | 5.333 | 5.370 | 5.324 | 5.333 | 429,375 | -0.02(-0.35%) |
Jun 01, 2015 | 5.337 | 5.361 | 5.309 | 5.351 | 435,040 | +0.01(+0.26%) |
May 29, 2015 | 5.365 | 5.384 | 5.314 | 5.337 | 339,475 | -0.03(-0.52%) |
May 28, 2015 | 5.370 | 5.375 | 5.342 | 5.365 | 506,421 | -0.01(-0.17%) |
May 27, 2015 | 5.323 | 5.379 | 5.307 | 5.375 | 481,859 | +0.06(+1.14%) |
May 26, 2015 | 5.356 | 5.356 | 5.286 | 5.314 | 469,938 | -0.05(-0.95%) |
May 22, 2015 | 5.351 | 5.365 | 5.365 | 5.365 | 385,322 | -0.00(-0.09%) |
May 21, 2015 | 5.365 | 5.388 | 5.342 | 5.370 | 434,956 | +0.01(+0.17%) |
May 20, 2015 | 5.365 | 5.388 | 5.342 | 5.361 | 415,755 | +0.00(+0.09%) |
May 19, 2015 | 5.370 | 5.379 | 5.356 | 5.356 | 514,630 | -0.03(-0.52%) |
May 18, 2015 | 5.361 | 5.393 | 5.361 | 5.384 | 647,922 | +0.00(+0.09%) |
May 15, 2015 | 5.375 | 5.393 | 5.351 | 5.379 | 768,947 | +0.02(+0.35%) |
May 14, 2015 | 5.319 | 5.370 | 5.300 | 5.361 | 449,254 | +0.06(+1.05%) |
May 13, 2015 | 5.286 | 5.314 | 5.267 | 5.305 | 504,263 | +0.04(+0.71%) |
May 12, 2015 | 5.249 | 5.295 | 5.226 | 5.267 | 490,956 | -0.00(-0.09%) |
May 11, 2015 | 5.323 | 5.323 | 5.263 | 5.272 | 606,076 | -0.04(-0.79%) |
May 08, 2015 | 5.305 | 5.333 | 5.300 | 5.314 | 500,302 | +0.04(+0.82%) |
May 07, 2015 | 5.202 | 5.282 | 5.202 | 5.271 | 632,620 | +0.04(+0.80%) |
May 06, 2015 | 5.280 | 5.289 | 5.216 | 5.229 | 494,478 | -0.04(-0.79%) |
May 05, 2015 | 5.294 | 5.303 | 5.253 | 5.271 | 772,747 | -0.02(-0.44%) |
May 04, 2015 | 5.289 | 5.322 | 5.276 | 5.294 | 537,690 | +0.00(+0.00%) |
May 01, 2015 | 5.280 | 5.308 | 5.257 | 5.294 | 637,081 | +0.04(+0.70%) |
Apr 30, 2015 | 5.289 | 5.322 | 5.253 | 5.257 | 695,104 | -0.06(-1.04%) |
Apr 29, 2015 | 5.289 | 5.317 | 5.285 | 5.313 | 419,099 | -0.00(-0.09%) |
Apr 28, 2015 | 5.289 | 5.326 | 5.252 | 5.317 | 465,506 | +0.04(+0.70%) |
Apr 27, 2015 | 5.331 | 5.340 | 5.276 | 5.280 | 526,976 | -0.04(-0.78%) |
Apr 24, 2015 | 5.317 | 5.322 | 5.289 | 5.322 | 388,542 | +0.02(+0.35%) |
Apr 23, 2015 | 5.289 | 5.326 | 5.276 | 5.303 | 467,056 | +0.02(+0.44%) |
Apr 22, 2015 | 5.271 | 5.289 | 5.248 | 5.280 | 403,602 | +0.03(+0.53%) |
Apr 21, 2015 | 5.280 | 5.289 | 5.239 | 5.252 | 467,430 | -0.01(-0.18%) |
Apr 20, 2015 | 5.276 | 5.299 | 5.257 | 5.262 | 499,167 | +0.01(+0.18%) |
Apr 17, 2015 | 5.280 | 5.280 | 5.202 | 5.252 | 619,712 | -0.05(-0.96%) |
Apr 16, 2015 | 5.276 | 5.331 | 5.266 | 5.303 | 882,276 | +0.01(+0.26%) |
Apr 15, 2015 | 5.243 | 5.313 | 5.236 | 5.289 | 1,096,529 | +0.06(+1.06%) |
Apr 14, 2015 | 5.202 | 5.243 | 5.200 | 5.234 | 546,160 | +0.01(+0.18%) |
Apr 13, 2015 | 5.188 | 5.239 | 5.183 | 5.225 | 732,687 | +0.02(+0.35%) |
Apr 10, 2015 | 5.174 | 5.211 | 5.169 | 5.206 | 534,990 | +0.02(+0.36%) |
Apr 09, 2015 | 5.179 | 5.202 | 5.160 | 5.188 | 473,623 | +0.00(+0.09%) |
Apr 08, 2015 | 5.188 | 5.202 | 5.142 | 5.183 | 766,101 | +0.36(+7.52%) |
Apr 07, 2015 | 4.825 | 4.855 | 4.816 | 4.821 | 787,935 | +0.01(+0.27%) |
Apr 06, 2015 | 4.773 | 4.833 | 4.773 | 4.808 | 777,867 | +0.02(+0.36%) |
Apr 02, 2015 | 4.773 | 4.791 | 4.791 | 4.791 | 436,567 | +0.00(+0.00%) |
Apr 01, 2015 | 4.812 | 4.821 | 4.765 | 4.791 | 532,997 | -0.03(-0.58%) |
Mar 31, 2015 | 4.808 | 4.833 | 4.803 | 4.818 | 618,909 | -0.01(-0.22%) |
Mar 30, 2015 | 4.808 | 4.855 | 4.795 | 4.829 | 424,715 | +0.04(+0.89%) |
Mar 27, 2015 | 4.761 | 4.799 | 4.761 | 4.786 | 445,436 | -0.00(-0.09%) |
Mar 26, 2015 | 4.791 | 4.812 | 4.756 | 4.791 | 433,741 | -0.00(-0.09%) |
Mar 25, 2015 | 4.851 | 4.863 | 4.795 | 4.795 | 662,933 | -0.06(-1.15%) |
Mar 24, 2015 | 4.868 | 4.885 | 4.842 | 4.851 | 653,360 | -0.01(-0.26%) |
Mar 23, 2015 | 4.876 | 4.919 | 4.851 | 4.863 | 795,739 | -0.03(-0.53%) |
Mar 20, 2015 | 4.872 | 4.928 | 4.869 | 4.889 | 490,536 | +0.03(+0.53%) |
Mar 19, 2015 | 4.885 | 4.923 | 4.856 | 4.863 | 1,110,605 | -0.02(-0.44%) |
Mar 18, 2015 | 4.812 | 4.911 | 4.799 | 4.885 | 1,093,448 | +0.05(+1.06%) |
Mar 17, 2015 | 4.825 | 4.851 | 4.819 | 4.833 | 886,696 | -0.01(-0.26%) |
Mar 16, 2015 | 4.880 | 4.889 | 4.829 | 4.846 | 1,030,544 | +0.05(+0.98%) |
Mar 13, 2015 | 4.816 | 4.829 | 4.756 | 4.799 | 457,631 | -0.01(-0.27%) |
Mar 12, 2015 | 4.778 | 4.833 | 4.761 | 4.812 | 613,850 | +0.01(+0.27%) |
Mar 11, 2015 | 4.825 | 4.863 | 4.786 | 4.799 | 650,810 | -0.03(-0.62%) |
Mar 10, 2015 | 4.880 | 4.889 | 4.816 | 4.829 | 863,130 | -0.06(-1.31%) |
Mar 09, 2015 | 4.859 | 4.906 | 4.846 | 4.893 | 774,595 | +0.05(+1.08%) |
Mar 06, 2015 | 4.862 | 4.905 | 4.831 | 4.841 | 804,959 | -0.06(-1.30%) |
Mar 05, 2015 | 4.879 | 4.905 | 4.875 | 4.905 | 510,738 | +0.03(+0.61%) |
Mar 04, 2015 | 4.888 | 4.893 | 4.849 | 4.875 | 629,410 | -0.01(-0.17%) |
Mar 03, 2015 | 4.909 | 4.922 | 4.888 | 4.883 | 629,015 | -0.03(-0.61%) |
Mar 02, 2015 | 4.900 | 4.922 | 4.900 | 4.913 | 736,212 | +0.02(+0.43%) |
Feb 27, 2015 | 4.879 | 4.906 | 4.879 | 4.892 | 576,817 | +0.00(+0.09%) |
Feb 26, 2015 | 4.909 | 4.917 | 4.877 | 4.888 | 724,116 | -0.01(-0.17%) |
Feb 25, 2015 | 4.862 | 4.917 | 4.845 | 4.896 | 1,597,038 | +0.03(+0.52%) |
Feb 24, 2015 | 4.832 | 4.874 | 4.832 | 4.871 | 676,753 | +0.03(+0.61%) |
Feb 23, 2015 | 4.832 | 4.851 | 4.820 | 4.841 | 598,922 | +0.01(+0.18%) |
Feb 20, 2015 | 4.794 | 4.849 | 4.786 | 4.832 | 872,305 | +0.03(+0.53%) |
Feb 19, 2015 | 4.841 | 4.866 | 4.794 | 4.807 | 1,129,646 | -0.03(-0.70%) |
Feb 18, 2015 | 4.871 | 4.879 | 4.798 | 4.841 | 863,752 | -0.02(-0.44%) |
Feb 17, 2015 | 4.871 | 4.896 | 4.849 | 4.862 | 929,548 | -0.00(-0.09%) |
Feb 13, 2015 | 4.879 | 4.866 | 4.866 | 4.866 | 1,139,027 | +0.01(+0.26%) |
Feb 12, 2015 | 4.824 | 4.862 | 4.824 | 4.854 | 813,554 | +0.04(+0.88%) |
Feb 11, 2015 | 4.828 | 4.849 | 4.807 | 4.811 | 747,770 | -0.02(-0.35%) |
Feb 10, 2015 | 4.781 | 4.840 | 4.773 | 4.828 | 474,798 | +0.07(+1.43%) |
Feb 09, 2015 | 4.743 | 4.790 | 4.743 | 4.760 | 654,026 | +0.00(+0.09%) |
Feb 06, 2015 | 4.803 | 4.837 | 4.741 | 4.756 | 607,573 | -0.03(-0.69%) |
Feb 05, 2015 | 4.751 | 4.810 | 4.751 | 4.789 | 810,225 | +0.04(+0.80%) |
Feb 04, 2015 | 4.751 | 4.801 | 4.747 | 4.751 | 563,357 | -0.04(-0.88%) |
Feb 03, 2015 | 4.688 | 4.793 | 4.688 | 4.793 | 450,564 | +0.11(+2.43%) |
Feb 02, 2015 | 4.709 | 4.713 | 4.645 | 4.679 | 701,880 | +0.00(+0.09%) |
Jan 30, 2015 | 4.688 | 4.725 | 4.675 | 4.675 | 419,074 | -0.05(-1.16%) |
Jan 29, 2015 | 4.683 | 4.739 | 4.666 | 4.730 | 638,978 | +0.02(+0.45%) |
Jan 28, 2015 | 4.747 | 4.767 | 4.700 | 4.709 | 459,188 | -0.03(-0.62%) |
Jan 27, 2015 | 4.700 | 4.768 | 4.683 | 4.738 | 665,039 | -0.01(-0.27%) |
Jan 26, 2015 | 4.785 | 4.797 | 4.751 | 4.751 | 677,212 | -0.05(-0.97%) |
Jan 23, 2015 | 4.789 | 4.835 | 4.759 | 4.797 | 531,955 | -0.02(-0.44%) |
Jan 22, 2015 | 4.755 | 4.823 | 4.717 | 4.818 | 803,555 | +0.08(+1.78%) |
Jan 21, 2015 | 4.738 | 4.759 | 4.712 | 4.734 | 782,170 | -0.02(-0.36%) |
Jan 20, 2015 | 4.726 | 4.763 | 4.696 | 4.751 | 528,673 | +0.03(+0.54%) |
Jan 16, 2015 | 4.612 | 4.726 | 4.606 | 4.726 | 761,650 | +0.10(+2.10%) |
Jan 15, 2015 | 4.704 | 4.704 | 4.603 | 4.628 | 1,280,421 | -0.04(-0.90%) |
Jan 14, 2015 | 4.645 | 4.700 | 4.641 | 4.671 | 1,154,689 | -0.05(-1.16%) |
Jan 13, 2015 | 4.755 | 4.823 | 4.688 | 4.726 | 1,244,736 | -0.02(-0.36%) |
Jan 12, 2015 | 4.738 | 4.768 | 4.696 | 4.742 | 624,826 | -0.02(-0.44%) |
Jan 09, 2015 | 4.785 | 4.797 | 4.726 | 4.763 | 939,663 | -0.04(-0.80%) |
Jan 08, 2015 | 4.730 | 4.827 | 4.717 | 4.802 | 654,770 | +0.08(+1.80%) |
Jan 07, 2015 | 4.692 | 4.763 | 4.683 | 4.717 | 860,151 | +0.03(+0.72%) |
Jan 06, 2015 | 4.721 | 4.750 | 4.645 | 4.683 | 1,030,462 | -0.01(-0.27%) |
Jan 05, 2015 | 4.793 | 4.793 | 4.671 | 4.696 | 630,874 | -0.12(-2.45%) |
Jan 02, 2015 | 4.831 | 4.869 | 4.768 | 4.814 | 635,067 | -0.01(-0.26%) |
Dec 31, 2014 | 4.823 | 4.827 | 4.827 | 4.827 | 823,137 | -0.01(-0.17%) |
Dec 30, 2014 | 4.831 | 4.861 | 4.818 | 4.835 | 707,156 | -0.05(-1.04%) |
Dec 29, 2014 | 4.911 | 4.911 | 4.835 | 4.886 | 628,601 | -0.03(-0.58%) |
Dec 26, 2014 | 4.851 | 4.919 | 4.847 | 4.914 | 461,326 | +0.08(+1.56%) |
Dec 24, 2014 | 4.818 | 4.839 | 4.839 | 4.839 | 517,000 | +0.01(+0.26%) |
Dec 23, 2014 | 4.835 | 4.860 | 4.810 | 4.826 | 668,067 | -0.03(-0.52%) |
Dec 22, 2014 | 4.822 | 4.856 | 4.801 | 4.851 | 584,291 | +0.02(+0.35%) |
Dec 19, 2014 | 4.818 | 4.872 | 4.793 | 4.835 | 707,312 | +0.01(+0.26%) |
Dec 18, 2014 | 4.701 | 4.831 | 4.688 | 4.822 | 774,018 | +0.15(+3.14%) |
Dec 17, 2014 | 4.600 | 4.676 | 4.567 | 4.676 | 906,457 | +0.07(+1.45%) |
Dec 16, 2014 | 4.621 | 4.726 | 4.592 | 4.609 | 1,018,959 | -0.04(-0.90%) |
Dec 15, 2014 | 4.722 | 4.764 | 4.629 | 4.650 | 1,033,953 | -0.05(-1.07%) |
Dec 12, 2014 | 4.776 | 4.776 | 4.651 | 4.701 | 876,502 | -0.09(-1.84%) |
Dec 11, 2014 | 4.768 | 4.830 | 4.768 | 4.789 | 611,306 | +0.02(+0.44%) |
Dec 10, 2014 | 4.826 | 4.843 | 4.735 | 4.768 | 1,046,293 | -0.07(-1.47%) |
Dec 09, 2014 | 4.839 | 4.851 | 4.797 | 4.839 | 787,220 | -0.05(-0.94%) |
Dec 08, 2014 | 4.906 | 4.944 | 4.856 | 4.885 | 766,803 | -0.04(-0.74%) |
Dec 05, 2014 | 4.905 | 4.922 | 4.884 | 4.922 | 483,600 | +0.03(+0.55%) |
Dec 04, 2014 | 4.909 | 4.926 | 4.884 | 4.895 | 568,973 | -0.02(-0.47%) |
Dec 03, 2014 | 4.909 | 4.926 | 4.902 | 4.918 | 521,542 | +0.02(+0.34%) |
Dec 02, 2014 | 4.855 | 4.913 | 4.855 | 4.901 | 556,621 | +0.05(+0.94%) |
Dec 01, 2014 | 4.951 | 4.963 | 4.855 | 4.855 | 931,610 | -0.10(-2.10%) |
Nov 28, 2014 | 4.942 | 4.967 | 4.934 | 4.959 | 170,435 | +0.00(+0.08%) |
Nov 26, 2014 | 4.942 | 4.955 | 4.955 | 4.955 | 627,353 | +0.00(+0.08%) |
Nov 25, 2014 | 4.947 | 4.961 | 4.938 | 4.951 | 715,731 | -0.00(-0.08%) |
Nov 24, 2014 | 4.947 | 4.967 | 4.922 | 4.955 | 888,563 | +0.00(+0.00%) |
Nov 21, 2014 | 4.951 | 4.982 | 4.934 | 4.955 | 659,675 | +0.01(+0.25%) |
Nov 20, 2014 | 4.893 | 4.942 | 4.888 | 4.942 | 791,621 | +0.02(+0.42%) |
Nov 19, 2014 | 4.930 | 4.930 | 4.893 | 4.922 | 741,464 | +0.00(+0.08%) |
Nov 18, 2014 | 4.926 | 4.963 | 4.909 | 4.918 | 1,090,593 | -0.01(-0.25%) |
Nov 17, 2014 | 4.934 | 4.984 | 4.913 | 4.930 | 1,152,701 | -0.03(-0.59%) |
Nov 14, 2014 | 4.942 | 4.988 | 4.930 | 4.959 | 1,261,242 | +0.01(+0.17%) |
Nov 13, 2014 | 4.938 | 4.951 | 4.919 | 4.951 | 888,378 | +0.02(+0.51%) |
Nov 12, 2014 | 4.947 | 4.951 | 4.909 | 4.926 | 738,090 | -0.02(-0.50%) |
Nov 11, 2014 | 4.905 | 4.955 | 4.893 | 4.951 | 704,881 | +0.03(+0.68%) |
Nov 10, 2014 | 4.897 | 4.938 | 4.868 | 4.918 | 560,863 | -0.00(-0.08%) |
Nov 07, 2014 | 4.918 | 4.938 | 4.891 | 4.922 | 420,084 | -0.00(-0.08%) |
Nov 06, 2014 | 4.909 | 4.938 | 4.876 | 4.926 | 615,996 | +0.02(+0.36%) |
Nov 05, 2014 | 4.871 | 4.921 | 4.867 | 4.908 | 578,006 | +0.04(+0.85%) |
Nov 04, 2014 | 4.854 | 4.892 | 4.834 | 4.867 | 511,598 | -0.02(-0.34%) |
Nov 03, 2014 | 4.867 | 4.916 | 4.854 | 4.883 | 397,725 | +0.00(+0.00%) |
Oct 31, 2014 | 4.875 | 4.908 | 4.842 | 4.883 | 548,150 | +0.03(+0.68%) |
Oct 30, 2014 | 4.768 | 4.867 | 4.768 | 4.850 | 531,533 | +0.04(+0.77%) |
Oct 29, 2014 | 4.805 | 4.805 | 4.751 | 4.813 | 590,012 | +0.03(+0.69%) |
Oct 28, 2014 | 4.768 | 4.826 | 4.735 | 4.780 | 953,536 | +0.01(+0.26%) |
Oct 27, 2014 | 4.731 | 4.784 | 4.772 | 4.768 | 644,547 | -0.00(-0.09%) |
Oct 24, 2014 | 4.693 | 4.780 | 4.689 | 4.772 | 761,448 | +0.06(+1.32%) |
Oct 23, 2014 | 4.735 | 4.801 | 4.669 | 4.710 | 1,132,176 | +0.02(+0.53%) |
Oct 22, 2014 | 4.660 | 4.747 | 4.660 | 4.685 | 860,622 | +0.01(+0.27%) |
Oct 21, 2014 | 4.549 | 4.697 | 4.536 | 4.673 | 1,271,413 | +0.14(+3.01%) |
Oct 20, 2014 | 4.520 | 4.529 | 4.487 | 4.536 | 838,639 | +0.01(+0.27%) |
Oct 17, 2014 | 4.470 | 4.574 | 4.470 | 4.524 | 1,361,481 | +0.10(+2.24%) |
Oct 16, 2014 | 4.160 | 4.437 | 4.127 | 4.425 | 2,096,636 | +0.19(+4.49%) |
Oct 15, 2014 | 4.297 | 4.338 | 3.999 | 4.235 | 4,504,478 | -0.10(-2.19%) |
Oct 14, 2014 | 4.396 | 4.441 | 4.284 | 4.330 | 2,315,910 | -0.05(-1.23%) |
Oct 13, 2014 | 4.553 | 4.590 | 4.355 | 4.383 | 2,071,020 | -0.18(-3.89%) |
Oct 10, 2014 | 4.731 | 4.800 | 4.483 | 4.561 | 1,988,911 | -0.19(-4.08%) |
Oct 09, 2014 | 4.838 | 4.846 | 4.743 | 4.755 | 804,535 | -0.08(-1.62%) |
Oct 08, 2014 | 4.792 | 4.854 | 4.764 | 4.834 | 1,391,035 | +0.02(+0.52%) |
Oct 07, 2014 | 4.809 | 4.821 | 4.792 | 4.809 | 1,093,027 | -0.00(-0.06%) |
Oct 06, 2014 | 4.775 | 4.837 | 4.759 | 4.812 | 1,006,585 | +0.03(+0.60%) |
Oct 03, 2014 | 4.714 | 4.808 | 4.714 | 4.783 | 1,007,146 | +0.09(+1.92%) |
Oct 02, 2014 | 4.722 | 4.742 | 4.619 | 4.693 | 1,228,668 | -0.05(-0.95%) |