Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.160 | 4.177 | 4.127 | 4.138 | 752,750 | +0.02(+0.52%) |
Sep 29, 2015 | 4.147 | 4.186 | 4.086 | 4.117 | 821,460 | -0.03(-0.73%) |
Sep 28, 2015 | 4.242 | 4.280 | 4.130 | 4.147 | 920,088 | -0.14(-3.32%) |
Sep 25, 2015 | 4.371 | 4.371 | 4.289 | 4.289 | 314,199 | -0.04(-1.00%) |
Sep 24, 2015 | 4.302 | 4.341 | 4.289 | 4.332 | 663,762 | +0.01(+0.20%) |
Sep 23, 2015 | 4.311 | 4.345 | 4.306 | 4.324 | 322,938 | +0.02(+0.40%) |
Sep 22, 2015 | 4.328 | 4.345 | 4.293 | 4.306 | 384,999 | -0.04(-0.99%) |
Sep 21, 2015 | 4.367 | 4.384 | 4.345 | 4.349 | 284,985 | -0.00(-0.07%) |
Sep 18, 2015 | 4.340 | 4.365 | 4.335 | 4.352 | 470,187 | -0.01(-0.29%) |
Sep 17, 2015 | 4.365 | 4.395 | 4.352 | 4.365 | 417,331 | +0.00(+0.00%) |
Sep 16, 2015 | 4.357 | 4.382 | 4.340 | 4.365 | 539,125 | +0.01(+0.20%) |
Sep 15, 2015 | 4.335 | 4.357 | 4.318 | 4.357 | 374,971 | +0.02(+0.49%) |
Sep 14, 2015 | 4.352 | 4.352 | 4.335 | 4.335 | 122,655 | -0.02(-0.39%) |
Sep 11, 2015 | 4.331 | 4.357 | 4.331 | 4.352 | 153,098 | +0.02(+0.49%) |
Sep 10, 2015 | 4.344 | 4.361 | 4.331 | 4.331 | 285,200 | -0.01(-0.30%) |
Sep 09, 2015 | 4.425 | 4.431 | 4.344 | 4.344 | 300,847 | -0.08(-1.74%) |
Sep 08, 2015 | 4.416 | 4.429 | 4.378 | 4.421 | 305,609 | +0.08(+1.77%) |
Sep 04, 2015 | 4.357 | 4.344 | 4.344 | 4.344 | 334,797 | -0.05(-1.17%) |
Sep 03, 2015 | 4.412 | 4.439 | 4.391 | 4.395 | 289,122 | -0.01(-0.19%) |
Sep 02, 2015 | 4.442 | 4.446 | 4.382 | 4.404 | 391,921 | +0.03(+0.68%) |
Sep 01, 2015 | 4.374 | 4.422 | 4.331 | 4.374 | 423,774 | -0.09(-2.10%) |
Aug 31, 2015 | 4.476 | 4.485 | 4.442 | 4.468 | 629,448 | -0.02(-0.48%) |
Aug 28, 2015 | 4.455 | 4.510 | 4.451 | 4.489 | 603,125 | +0.00(+0.00%) |
Aug 27, 2015 | 4.468 | 4.540 | 4.456 | 4.489 | 415,095 | +0.04(+0.86%) |
Aug 26, 2015 | 4.399 | 4.451 | 4.348 | 4.451 | 450,708 | +0.13(+3.07%) |
Aug 25, 2015 | 4.387 | 4.399 | 4.305 | 4.318 | 580,214 | +0.07(+1.61%) |
Aug 24, 2015 | 4.288 | 4.331 | 4.130 | 4.250 | 1,345,177 | -0.10(-2.36%) |
Aug 21, 2015 | 4.425 | 4.442 | 4.340 | 4.352 | 727,885 | -0.11(-2.49%) |
Aug 20, 2015 | 4.498 | 4.498 | 4.463 | 4.463 | 364,061 | -0.06(-1.29%) |
Aug 19, 2015 | 4.530 | 4.547 | 4.505 | 4.522 | 397,811 | -0.03(-0.74%) |
Aug 18, 2015 | 4.505 | 4.556 | 4.505 | 4.556 | 439,943 | +0.04(+0.94%) |
Aug 17, 2015 | 4.497 | 4.513 | 4.488 | 4.513 | 229,265 | +0.01(+0.19%) |
Aug 14, 2015 | 4.497 | 4.509 | 4.475 | 4.505 | 208,004 | +0.02(+0.47%) |
Aug 13, 2015 | 4.488 | 4.513 | 4.480 | 4.484 | 163,094 | -0.01(-0.28%) |
Aug 12, 2015 | 4.458 | 4.509 | 4.447 | 4.497 | 501,343 | +0.03(+0.57%) |
Aug 11, 2015 | 4.463 | 4.492 | 4.459 | 4.471 | 494,440 | -0.00(-0.09%) |
Aug 10, 2015 | 4.484 | 4.509 | 4.471 | 4.475 | 348,211 | +0.02(+0.38%) |
Aug 07, 2015 | 4.518 | 4.522 | 4.454 | 4.458 | 322,075 | -0.07(-1.50%) |
Aug 06, 2015 | 4.560 | 4.564 | 4.513 | 4.526 | 614,460 | -0.05(-1.02%) |
Aug 05, 2015 | 4.556 | 4.585 | 4.547 | 4.573 | 335,729 | +0.03(+0.75%) |
Aug 04, 2015 | 4.509 | 4.539 | 4.509 | 4.539 | 259,688 | +0.03(+0.56%) |
Aug 03, 2015 | 4.535 | 4.545 | 4.505 | 4.513 | 392,861 | -0.02(-0.47%) |
Jul 31, 2015 | 4.543 | 4.556 | 4.530 | 4.535 | 339,933 | +0.01(+0.28%) |
Jul 30, 2015 | 4.526 | 4.543 | 4.518 | 4.522 | 241,906 | -0.01(-0.28%) |
Jul 29, 2015 | 4.497 | 4.543 | 4.497 | 4.535 | 228,994 | +0.02(+0.47%) |
Jul 28, 2015 | 4.471 | 4.528 | 4.458 | 4.513 | 300,842 | +0.06(+1.43%) |
Jul 27, 2015 | 4.454 | 4.467 | 4.450 | 4.450 | 407,327 | -0.03(-0.76%) |
Jul 24, 2015 | 4.522 | 4.547 | 4.480 | 4.484 | 389,238 | -0.04(-0.84%) |
Jul 23, 2015 | 4.547 | 4.569 | 4.509 | 4.522 | 380,069 | -0.01(-0.19%) |
Jul 22, 2015 | 4.564 | 4.573 | 4.529 | 4.530 | 430,284 | -0.02(-0.53%) |
Jul 21, 2015 | 4.584 | 4.597 | 4.550 | 4.555 | 377,759 | -0.04(-0.82%) |
Jul 20, 2015 | 4.597 | 4.605 | 4.563 | 4.592 | 464,529 | +0.00(+0.00%) |
Jul 17, 2015 | 4.597 | 4.601 | 4.576 | 4.592 | 461,654 | +0.00(+0.00%) |
Jul 16, 2015 | 4.588 | 4.613 | 4.577 | 4.592 | 283,647 | +0.03(+0.55%) |
Jul 15, 2015 | 4.576 | 4.579 | 4.563 | 4.567 | 244,400 | +0.00(+0.09%) |
Jul 14, 2015 | 4.542 | 4.567 | 4.542 | 4.563 | 235,087 | +0.02(+0.46%) |
Jul 13, 2015 | 4.517 | 4.546 | 4.517 | 4.542 | 400,283 | +0.03(+0.74%) |
Jul 10, 2015 | 4.504 | 4.513 | 4.483 | 4.508 | 221,902 | +0.05(+1.13%) |
Jul 09, 2015 | 4.508 | 4.508 | 4.454 | 4.458 | 379,846 | -0.01(-0.28%) |
Jul 08, 2015 | 4.471 | 4.475 | 4.450 | 4.471 | 371,904 | -0.03(-0.56%) |
Jul 07, 2015 | 4.492 | 4.513 | 4.450 | 4.496 | 385,266 | +0.00(+0.09%) |
Jul 06, 2015 | 4.458 | 4.492 | 4.429 | 4.492 | 256,039 | -0.01(-0.19%) |
Jul 02, 2015 | 4.534 | 4.500 | 4.500 | 4.500 | 328,747 | -0.03(-0.56%) |
Jul 01, 2015 | 4.567 | 4.580 | 4.521 | 4.525 | 461,475 | -0.01(-0.28%) |
Jun 30, 2015 | 4.483 | 4.555 | 4.466 | 4.538 | 665,030 | +0.08(+1.79%) |
Jun 29, 2015 | 4.450 | 4.462 | 4.441 | 4.458 | 671,650 | -0.03(-0.75%) |
Jun 26, 2015 | 4.513 | 4.517 | 4.454 | 4.492 | 631,236 | -0.02(-0.47%) |
Jun 25, 2015 | 4.576 | 4.576 | 4.508 | 4.513 | 601,987 | -0.06(-1.29%) |
Jun 24, 2015 | 4.576 | 4.589 | 4.571 | 4.571 | 378,205 | +0.00(+0.00%) |
Jun 23, 2015 | 4.618 | 4.618 | 4.567 | 4.571 | 498,131 | -0.05(-1.00%) |
Jun 22, 2015 | 4.618 | 4.618 | 4.605 | 4.618 | 343,884 | -0.01(-0.18%) |
Jun 19, 2015 | 4.622 | 4.626 | 4.618 | 4.626 | 369,831 | -0.02(-0.33%) |
Jun 18, 2015 | 4.575 | 4.641 | 4.571 | 4.641 | 784,738 | +0.07(+1.46%) |
Jun 17, 2015 | 4.546 | 4.575 | 4.542 | 4.575 | 280,861 | +0.03(+0.64%) |
Jun 16, 2015 | 4.537 | 4.554 | 4.525 | 4.546 | 362,389 | +0.00(+0.00%) |
Jun 15, 2015 | 4.550 | 4.550 | 4.525 | 4.546 | 444,282 | -0.01(-0.18%) |
Jun 12, 2015 | 4.579 | 4.596 | 4.554 | 4.554 | 432,297 | -0.04(-0.82%) |
Jun 11, 2015 | 4.567 | 4.591 | 4.558 | 4.591 | 429,112 | +0.03(+0.64%) |
Jun 10, 2015 | 4.546 | 4.567 | 4.546 | 4.562 | 342,238 | +0.02(+0.46%) |
Jun 09, 2015 | 4.550 | 4.554 | 4.542 | 4.542 | 353,344 | -0.02(-0.46%) |
Jun 08, 2015 | 4.546 | 4.567 | 4.537 | 4.562 | 409,387 | +0.01(+0.27%) |
Jun 05, 2015 | 4.542 | 4.550 | 4.537 | 4.550 | 275,071 | +0.00(+0.09%) |
Jun 04, 2015 | 4.542 | 4.554 | 4.542 | 4.546 | 430,767 | -0.01(-0.18%) |
Jun 03, 2015 | 4.550 | 4.567 | 4.542 | 4.554 | 450,915 | +0.00(+0.09%) |
Jun 02, 2015 | 4.558 | 4.562 | 4.546 | 4.550 | 526,029 | -0.01(-0.18%) |
Jun 01, 2015 | 4.554 | 4.571 | 4.542 | 4.558 | 439,223 | +0.00(+0.09%) |
May 29, 2015 | 4.558 | 4.562 | 4.537 | 4.554 | 417,064 | -0.01(-0.18%) |
May 28, 2015 | 4.542 | 4.562 | 4.533 | 4.562 | 293,405 | +0.01(+0.27%) |
May 27, 2015 | 4.521 | 4.550 | 4.516 | 4.550 | 336,538 | +0.03(+0.74%) |
May 26, 2015 | 4.529 | 4.533 | 4.500 | 4.517 | 534,175 | -0.02(-0.37%) |
May 22, 2015 | 4.533 | 4.533 | 4.533 | 4.533 | 257,763 | -0.01(-0.27%) |
May 21, 2015 | 4.554 | 4.554 | 4.529 | 4.546 | 369,653 | +0.01(+0.18%) |
May 20, 2015 | 4.517 | 4.558 | 4.517 | 4.537 | 413,715 | +0.02(+0.40%) |
May 19, 2015 | 4.524 | 4.540 | 4.515 | 4.519 | 694,241 | -0.00(-0.09%) |
May 18, 2015 | 4.515 | 4.532 | 4.495 | 4.524 | 467,950 | +0.01(+0.18%) |
May 15, 2015 | 4.519 | 4.521 | 4.507 | 4.515 | 263,278 | -0.00(-0.09%) |
May 14, 2015 | 4.495 | 4.519 | 4.491 | 4.519 | 680,302 | +0.04(+0.83%) |
May 13, 2015 | 4.470 | 4.511 | 4.470 | 4.482 | 553,171 | +0.01(+0.18%) |
May 12, 2015 | 4.449 | 4.478 | 4.441 | 4.474 | 397,685 | +0.01(+0.18%) |
May 11, 2015 | 4.491 | 4.491 | 4.462 | 4.466 | 278,537 | -0.01(-0.28%) |
May 08, 2015 | 4.470 | 4.499 | 4.466 | 4.478 | 324,239 | +0.02(+0.46%) |
May 07, 2015 | 4.441 | 4.466 | 4.441 | 4.458 | 314,911 | +0.00(+0.09%) |
May 06, 2015 | 4.470 | 4.470 | 4.420 | 4.453 | 444,630 | -0.00(-0.09%) |
May 05, 2015 | 4.482 | 4.486 | 4.453 | 4.458 | 897,210 | -0.02(-0.55%) |
May 04, 2015 | 4.486 | 4.495 | 4.478 | 4.482 | 745,785 | +0.00(+0.00%) |
May 01, 2015 | 4.466 | 4.482 | 4.453 | 4.482 | 547,194 | +0.02(+0.48%) |
Apr 30, 2015 | 4.470 | 4.478 | 4.441 | 4.461 | 808,902 | -0.01(-0.29%) |
Apr 29, 2015 | 4.462 | 4.482 | 4.458 | 4.474 | 540,151 | -0.00(-0.09%) |
Apr 28, 2015 | 4.486 | 4.495 | 4.470 | 4.478 | 291,969 | -0.01(-0.18%) |
Apr 27, 2015 | 4.495 | 4.495 | 4.479 | 4.486 | 234,909 | -0.00(-0.09%) |
Apr 24, 2015 | 4.482 | 4.495 | 4.470 | 4.491 | 227,807 | +0.00(+0.00%) |
Apr 23, 2015 | 4.458 | 4.495 | 4.453 | 4.491 | 447,789 | +0.03(+0.65%) |
Apr 22, 2015 | 4.453 | 4.474 | 4.445 | 4.462 | 257,790 | +0.02(+0.37%) |
Apr 21, 2015 | 4.466 | 4.466 | 4.437 | 4.445 | 347,089 | +0.01(+0.31%) |
Apr 20, 2015 | 4.440 | 4.477 | 4.432 | 4.432 | 573,327 | -0.00(-0.09%) |
Apr 17, 2015 | 4.448 | 4.448 | 4.411 | 4.436 | 482,455 | -0.02(-0.37%) |
Apr 16, 2015 | 4.468 | 4.477 | 4.452 | 4.452 | 396,582 | -0.02(-0.55%) |
Apr 15, 2015 | 4.464 | 4.481 | 4.460 | 4.477 | 325,874 | +0.01(+0.28%) |
Apr 14, 2015 | 4.452 | 4.468 | 4.432 | 4.464 | 347,422 | +0.02(+0.46%) |
Apr 13, 2015 | 4.464 | 4.485 | 4.440 | 4.444 | 319,613 | -0.02(-0.46%) |
Apr 10, 2015 | 4.448 | 4.481 | 4.448 | 4.464 | 330,557 | +0.02(+0.37%) |
Apr 09, 2015 | 4.444 | 4.452 | 4.432 | 4.448 | 322,062 | +0.00(+0.09%) |
Apr 08, 2015 | 4.436 | 4.448 | 4.427 | 4.444 | 400,475 | +0.02(+0.37%) |
Apr 07, 2015 | 4.432 | 4.444 | 4.423 | 4.427 | 330,923 | -0.00(-0.09%) |
Apr 06, 2015 | 4.399 | 4.436 | 4.387 | 4.432 | 429,036 | +0.02(+0.46%) |
Apr 02, 2015 | 4.411 | 4.411 | 4.411 | 4.411 | 661,544 | -0.00(-0.09%) |
Apr 01, 2015 | 4.427 | 4.427 | 4.400 | 4.415 | 383,053 | -0.01(-0.28%) |
Mar 31, 2015 | 4.407 | 4.432 | 4.399 | 4.427 | 1,016,706 | +0.02(+0.37%) |
Mar 30, 2015 | 4.387 | 4.423 | 4.387 | 4.411 | 398,603 | +0.03(+0.75%) |
Mar 27, 2015 | 4.387 | 4.391 | 4.374 | 4.378 | 224,595 | -0.01(-0.28%) |
Mar 26, 2015 | 4.370 | 4.395 | 4.342 | 4.391 | 1,235,277 | +0.02(+0.47%) |
Mar 25, 2015 | 4.399 | 4.403 | 4.370 | 4.370 | 445,515 | -0.02(-0.37%) |
Mar 24, 2015 | 4.427 | 4.432 | 4.382 | 4.387 | 628,215 | -0.05(-1.02%) |
Mar 23, 2015 | 4.436 | 4.452 | 4.427 | 4.432 | 454,430 | -0.00(-0.09%) |
Mar 20, 2015 | 4.440 | 4.448 | 4.423 | 4.436 | 372,038 | +0.01(+0.31%) |
Mar 19, 2015 | 4.418 | 4.442 | 4.406 | 4.422 | 1,088,346 | +0.00(+0.09%) |
Mar 18, 2015 | 4.382 | 4.430 | 4.361 | 4.418 | 564,213 | +0.04(+0.83%) |
Mar 17, 2015 | 4.386 | 4.398 | 4.378 | 4.382 | 276,643 | -0.02(-0.55%) |
Mar 16, 2015 | 4.382 | 4.406 | 4.373 | 4.406 | 398,878 | +0.04(+0.84%) |
Mar 13, 2015 | 4.386 | 4.390 | 4.349 | 4.369 | 518,231 | -0.02(-0.37%) |
Mar 12, 2015 | 4.365 | 4.394 | 4.365 | 4.386 | 484,865 | +0.02(+0.56%) |
Mar 11, 2015 | 4.369 | 4.378 | 4.353 | 4.361 | 427,305 | -0.01(-0.19%) |
Mar 10, 2015 | 4.382 | 4.382 | 4.349 | 4.369 | 625,470 | -0.03(-0.65%) |
Mar 09, 2015 | 4.390 | 4.406 | 4.378 | 4.398 | 1,126,051 | -0.01(-0.28%) |
Mar 06, 2015 | 4.438 | 4.438 | 4.398 | 4.410 | 695,297 | -0.03(-0.73%) |
Mar 05, 2015 | 4.426 | 4.442 | 4.418 | 4.442 | 422,235 | +0.02(+0.37%) |
Mar 04, 2015 | 4.430 | 4.430 | 4.402 | 4.426 | 655,689 | -0.00(-0.09%) |
Mar 03, 2015 | 4.438 | 4.438 | 4.414 | 4.430 | 495,358 | -0.01(-0.18%) |
Mar 02, 2015 | 4.430 | 4.442 | 4.414 | 4.438 | 637,181 | +0.01(+0.28%) |
Feb 27, 2015 | 4.426 | 4.455 | 4.406 | 4.426 | 627,390 | +0.00(+0.00%) |
Feb 26, 2015 | 4.418 | 4.430 | 4.402 | 4.426 | 331,903 | +0.02(+0.37%) |
Feb 25, 2015 | 4.402 | 4.422 | 4.382 | 4.410 | 490,056 | +0.00(+0.09%) |
Feb 24, 2015 | 4.386 | 4.406 | 4.375 | 4.406 | 505,961 | +0.03(+0.65%) |
Feb 23, 2015 | 4.357 | 4.386 | 4.341 | 4.378 | 737,959 | +0.00(+0.09%) |
Feb 20, 2015 | 4.361 | 4.378 | 4.341 | 4.373 | 615,224 | +0.01(+0.19%) |
Feb 19, 2015 | 4.357 | 4.382 | 4.346 | 4.365 | 810,998 | +0.01(+0.28%) |
Feb 18, 2015 | 4.361 | 4.386 | 4.337 | 4.353 | 517,416 | -0.01(-0.16%) |
Feb 17, 2015 | 4.364 | 4.376 | 4.332 | 4.360 | 642,702 | -0.02(-0.37%) |
Feb 13, 2015 | 4.372 | 4.376 | 4.376 | 4.376 | 410,469 | +0.00(+0.09%) |
Feb 12, 2015 | 4.352 | 4.384 | 4.336 | 4.372 | 1,274,254 | +0.04(+0.93%) |
Feb 11, 2015 | 4.320 | 4.332 | 4.312 | 4.332 | 480,975 | +0.00(+0.00%) |
Feb 10, 2015 | 4.312 | 4.336 | 4.300 | 4.332 | 545,460 | +0.04(+0.94%) |
Feb 09, 2015 | 4.292 | 4.312 | 4.284 | 4.292 | 604,974 | -0.00(-0.09%) |
Feb 06, 2015 | 4.324 | 4.328 | 4.288 | 4.296 | 1,000,335 | -0.01(-0.28%) |
Feb 05, 2015 | 4.284 | 4.320 | 4.280 | 4.308 | 626,251 | +0.04(+0.94%) |
Feb 04, 2015 | 4.243 | 4.284 | 4.243 | 4.268 | 3,141,027 | +0.01(+0.28%) |
Feb 03, 2015 | 4.256 | 4.274 | 4.235 | 4.256 | 2,499,446 | +0.02(+0.47%) |
Feb 02, 2015 | 4.239 | 4.243 | 4.199 | 4.235 | 3,389,004 | +0.01(+0.19%) |
Jan 30, 2015 | 4.276 | 4.280 | 4.219 | 4.227 | 2,537,017 | -0.06(-1.50%) |
Jan 29, 2015 | 4.300 | 4.312 | 4.243 | 4.292 | 1,324,544 | -0.02(-0.37%) |
Jan 28, 2015 | 4.364 | 4.366 | 4.300 | 4.308 | 821,996 | -0.04(-0.83%) |
Jan 27, 2015 | 4.340 | 4.348 | 4.324 | 4.344 | 352,966 | -0.01(-0.28%) |
Jan 26, 2015 | 4.360 | 4.376 | 4.351 | 4.356 | 273,515 | -0.02(-0.37%) |
Jan 23, 2015 | 4.384 | 4.384 | 4.360 | 4.372 | 297,179 | -0.02(-0.37%) |
Jan 22, 2015 | 4.352 | 4.392 | 4.336 | 4.388 | 543,978 | +0.05(+1.11%) |
Jan 21, 2015 | 4.336 | 4.344 | 4.328 | 4.340 | 360,880 | +0.01(+0.21%) |
Jan 20, 2015 | 4.335 | 4.351 | 4.311 | 4.331 | 633,639 | +0.01(+0.18%) |
Jan 16, 2015 | 4.275 | 4.331 | 4.275 | 4.323 | 516,077 | +0.04(+0.93%) |
Jan 15, 2015 | 4.299 | 4.311 | 4.279 | 4.283 | 844,435 | +0.01(+0.19%) |
Jan 14, 2015 | 4.307 | 4.327 | 4.275 | 4.275 | 599,542 | -0.06(-1.38%) |
Jan 13, 2015 | 4.367 | 4.395 | 4.327 | 4.335 | 463,910 | -0.02(-0.37%) |
Jan 12, 2015 | 4.383 | 4.383 | 4.343 | 4.351 | 218,151 | -0.02(-0.55%) |
Jan 09, 2015 | 4.406 | 4.406 | 4.355 | 4.375 | 315,092 | -0.02(-0.45%) |
Jan 08, 2015 | 4.367 | 4.406 | 4.367 | 4.395 | 629,536 | +0.06(+1.47%) |
Jan 07, 2015 | 4.327 | 4.375 | 4.319 | 4.331 | 1,259,697 | +0.03(+0.74%) |
Jan 06, 2015 | 4.287 | 4.355 | 4.287 | 4.299 | 999,409 | +0.00(+0.09%) |
Jan 05, 2015 | 4.315 | 4.323 | 4.271 | 4.295 | 833,181 | -0.03(-0.65%) |
Jan 02, 2015 | 4.311 | 4.343 | 4.295 | 4.323 | 961,400 | +0.07(+1.69%) |
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%) |