Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 4.626 | 4.626 | 4.575 | 4.582 | 576,857 | +0.01(+0.26%) |
Oct 30, 2014 | 4.578 | 4.598 | 4.563 | 4.570 | 364,873 | -0.02(-0.43%) |
Oct 29, 2014 | 4.547 | 4.594 | 4.523 | 4.590 | 528,476 | +0.03(+0.61%) |
Oct 28, 2014 | 4.515 | 4.563 | 4.504 | 4.563 | 447,753 | +0.07(+1.50%) |
Oct 27, 2014 | 4.491 | 4.495 | 4.511 | 4.495 | 394,463 | -0.02(-0.35%) |
Oct 24, 2014 | 4.487 | 4.511 | 4.476 | 4.511 | 277,842 | +0.04(+0.79%) |
Oct 23, 2014 | 4.483 | 4.535 | 4.456 | 4.476 | 960,662 | +0.00(+0.09%) |
Oct 22, 2014 | 4.491 | 4.507 | 4.452 | 4.472 | 414,417 | -0.02(-0.41%) |
Oct 21, 2014 | 4.423 | 4.490 | 4.412 | 4.490 | 1,354,112 | +0.10(+2.32%) |
Oct 20, 2014 | 4.341 | 4.404 | 4.341 | 4.388 | 455,678 | +0.03(+0.63%) |
Oct 17, 2014 | 4.404 | 4.459 | 4.353 | 4.361 | 853,466 | +0.02(+0.36%) |
Oct 16, 2014 | 4.204 | 4.361 | 4.196 | 4.345 | 723,369 | +0.09(+2.21%) |
Oct 15, 2014 | 4.220 | 4.286 | 4.196 | 4.251 | 1,582,706 | -0.02(-0.37%) |
Oct 14, 2014 | 4.310 | 4.345 | 4.235 | 4.267 | 1,157,849 | -0.04(-0.82%) |
Oct 13, 2014 | 4.329 | 4.361 | 4.282 | 4.302 | 1,792,244 | -0.04(-0.90%) |
Oct 10, 2014 | 4.482 | 4.490 | 4.200 | 4.341 | 1,815,701 | -0.15(-3.40%) |
Oct 09, 2014 | 4.576 | 4.576 | 4.474 | 4.494 | 794,645 | -0.09(-1.88%) |
Oct 08, 2014 | 4.553 | 4.584 | 4.498 | 4.580 | 1,202,273 | +0.04(+0.86%) |
Oct 07, 2014 | 4.596 | 4.596 | 4.541 | 4.541 | 786,049 | -0.07(-1.45%) |
Oct 06, 2014 | 4.623 | 4.627 | 4.601 | 4.608 | 609,901 | +0.00(+0.09%) |
Oct 03, 2014 | 4.561 | 4.620 | 4.561 | 4.604 | 868,646 | +0.07(+1.47%) |
Oct 02, 2014 | 4.569 | 4.573 | 4.498 | 4.537 | 944,777 | -0.03(-0.69%) |
Oct 01, 2014 | 4.569 | 4.596 | 4.557 | 4.569 | 1,444,082 | -0.02(-0.34%) |
Sep 30, 2014 | 4.620 | 4.635 | 4.584 | 4.584 | 1,792,009 | -0.04(-0.76%) |
Sep 29, 2014 | 4.561 | 4.620 | 4.529 | 4.620 | 1,377,906 | +0.03(+0.68%) |
Sep 26, 2014 | 4.522 | 4.596 | 4.494 | 4.588 | 1,337,730 | +0.07(+1.47%) |
Sep 25, 2014 | 4.580 | 4.588 | 4.518 | 4.522 | 1,200,853 | -0.06(-1.28%) |
Sep 24, 2014 | 4.549 | 4.584 | 4.541 | 4.580 | 375,658 | +0.04(+0.95%) |
Sep 23, 2014 | 4.557 | 4.584 | 4.527 | 4.537 | 643,882 | -0.02(-0.52%) |
Sep 22, 2014 | 4.592 | 4.606 | 4.557 | 4.561 | 871,319 | -0.04(-0.94%) |
Sep 19, 2014 | 4.643 | 4.647 | 4.600 | 4.604 | 544,684 | -0.03(-0.57%) |
Sep 18, 2014 | 4.622 | 4.643 | 4.622 | 4.630 | 651,997 | +0.03(+0.59%) |
Sep 17, 2014 | 4.622 | 4.626 | 4.587 | 4.603 | 669,988 | -0.01(-0.17%) |
Sep 16, 2014 | 4.548 | 4.615 | 4.545 | 4.611 | 728,267 | +0.06(+1.37%) |
Sep 15, 2014 | 4.564 | 4.599 | 4.545 | 4.548 | 1,134,434 | -0.01(-0.17%) |
Sep 12, 2014 | 4.560 | 4.572 | 4.537 | 4.556 | 661,576 | +0.00(+0.00%) |
Sep 11, 2014 | 4.583 | 4.583 | 4.545 | 4.556 | 758,183 | -0.03(-0.68%) |
Sep 10, 2014 | 4.572 | 4.572 | 4.572 | 4.587 | 725,798 | +0.01(+0.26%) |
Sep 09, 2014 | 4.607 | 4.626 | 4.552 | 4.576 | 855,336 | -0.03(-0.68%) |
Sep 08, 2014 | 4.560 | 4.611 | 4.545 | 4.607 | 1,519,670 | +0.05(+1.11%) |
Sep 05, 2014 | 4.537 | 4.556 | 4.518 | 4.556 | 628,730 | +0.01(+0.17%) |
Sep 04, 2014 | 4.552 | 4.560 | 4.552 | 4.548 | 841,475 | -0.00(-0.09%) |
Sep 03, 2014 | 4.541 | 4.552 | 4.541 | 4.552 | 611,723 | +0.01(+0.26%) |
Sep 02, 2014 | 4.537 | 4.545 | 4.529 | 4.541 | 610,767 | +0.00(+0.09%) |
Aug 29, 2014 | 4.521 | 4.537 | 4.537 | 4.537 | 621,708 | +0.03(+0.60%) |
Aug 28, 2014 | 4.510 | 4.510 | 4.494 | 4.510 | 481,869 | -0.01(-0.26%) |
Aug 27, 2014 | 4.533 | 4.533 | 4.498 | 4.521 | 823,783 | -0.01(-0.17%) |
Aug 26, 2014 | 4.537 | 4.540 | 4.517 | 4.529 | 1,096,021 | -0.00(-0.09%) |
Aug 25, 2014 | 4.502 | 4.533 | 4.502 | 4.533 | 700,690 | +0.03(+0.69%) |
Aug 22, 2014 | 4.513 | 4.515 | 4.490 | 4.502 | 442,531 | -0.02(-0.52%) |
Aug 21, 2014 | 4.510 | 4.525 | 4.502 | 4.525 | 876,640 | +0.02(+0.43%) |
Aug 20, 2014 | 4.517 | 4.517 | 4.513 | 4.506 | 468,396 | -0.01(-0.15%) |
Aug 19, 2014 | 4.489 | 4.512 | 4.478 | 4.512 | 875,292 | +0.04(+0.86%) |
Aug 18, 2014 | 4.470 | 4.481 | 4.466 | 4.474 | 729,385 | +0.01(+0.26%) |
Aug 15, 2014 | 4.466 | 4.470 | 4.431 | 4.462 | 533,478 | +0.01(+0.17%) |
Aug 14, 2014 | 4.439 | 4.470 | 4.439 | 4.454 | 838,763 | +0.01(+0.26%) |
Aug 13, 2014 | 4.412 | 4.443 | 4.408 | 4.443 | 484,013 | +0.03(+0.74%) |
Aug 12, 2014 | 4.423 | 4.431 | 4.396 | 4.410 | 466,031 | -0.01(-0.22%) |
Aug 11, 2014 | 4.381 | 4.420 | 4.381 | 4.420 | 678,418 | +0.05(+1.06%) |
Aug 08, 2014 | 4.354 | 4.373 | 4.342 | 4.373 | 386,576 | +0.02(+0.44%) |
Aug 07, 2014 | 4.342 | 4.354 | 4.339 | 4.354 | 583,297 | +0.02(+0.53%) |
Aug 06, 2014 | 4.308 | 4.335 | 4.296 | 4.331 | 523,617 | +0.02(+0.36%) |
Aug 05, 2014 | 4.339 | 4.354 | 4.300 | 4.315 | 642,290 | -0.03(-0.71%) |
Aug 04, 2014 | 4.366 | 4.369 | 4.335 | 4.346 | 416,496 | -0.01(-0.27%) |
Aug 01, 2014 | 4.408 | 4.431 | 4.335 | 4.358 | 793,516 | -0.05(-1.22%) |
Jul 31, 2014 | 4.478 | 4.484 | 4.408 | 4.412 | 1,057,230 | -0.09(-1.97%) |
Jul 30, 2014 | 4.505 | 4.505 | 4.485 | 4.501 | 923,691 | +0.00(+0.09%) |
Jul 29, 2014 | 4.493 | 4.501 | 4.478 | 4.497 | 514,291 | +0.00(+0.09%) |
Jul 28, 2014 | 4.493 | 4.497 | 4.474 | 4.493 | 547,175 | +0.00(+0.00%) |
Jul 25, 2014 | 4.474 | 4.497 | 4.466 | 4.493 | 794,000 | +0.02(+0.43%) |
Jul 24, 2014 | 4.470 | 4.478 | 4.466 | 4.474 | 565,058 | +0.00(+0.00%) |
Jul 23, 2014 | 4.474 | 4.478 | 4.462 | 4.474 | 354,736 | +0.01(+0.26%) |
Jul 22, 2014 | 4.462 | 4.466 | 4.454 | 4.462 | 443,090 | +0.02(+0.46%) |
Jul 21, 2014 | 4.438 | 4.457 | 4.434 | 4.442 | 578,687 | +0.00(+0.09%) |
Jul 18, 2014 | 4.449 | 4.453 | 4.430 | 4.438 | 544,485 | -0.00(-0.09%) |
Jul 17, 2014 | 4.457 | 4.461 | 4.438 | 4.442 | 595,875 | -0.02(-0.40%) |
Jul 16, 2014 | 4.461 | 4.463 | 4.449 | 4.459 | 501,931 | +0.01(+0.14%) |
Jul 15, 2014 | 4.461 | 4.461 | 4.422 | 4.453 | 594,551 | -0.00(-0.09%) |
Jul 14, 2014 | 4.457 | 4.461 | 4.448 | 4.457 | 622,182 | +0.02(+0.34%) |
Jul 11, 2014 | 4.449 | 4.465 | 4.434 | 4.442 | 1,019,328 | -0.00(-0.09%) |
Jul 10, 2014 | 4.434 | 4.445 | 4.407 | 4.445 | 567,144 | -0.01(-0.26%) |
Jul 09, 2014 | 4.453 | 4.461 | 4.442 | 4.457 | 434,200 | +0.00(+0.09%) |
Jul 08, 2014 | 4.453 | 4.453 | 4.436 | 4.453 | 669,576 | -0.00(-0.09%) |
Jul 07, 2014 | 4.453 | 4.457 | 4.434 | 4.457 | 659,495 | +0.00(+0.00%) |
Jul 03, 2014 | 4.457 | 4.457 | 4.457 | 4.457 | 218,334 | +0.02(+0.34%) |
Jul 02, 2014 | 4.442 | 4.442 | 4.411 | 4.442 | 499,951 | -0.00(-0.09%) |
Jul 01, 2014 | 4.426 | 4.445 | 4.422 | 4.445 | 569,646 | +0.03(+0.61%) |
Jun 30, 2014 | 4.426 | 4.430 | 4.407 | 4.419 | 497,172 | -0.01(-0.17%) |
Jun 27, 2014 | 4.403 | 4.426 | 4.400 | 4.426 | 458,026 | +0.00(+0.09%) |
Jun 26, 2014 | 4.384 | 4.422 | 4.373 | 4.422 | 585,882 | +0.03(+0.79%) |
Jun 25, 2014 | 4.377 | 4.396 | 4.369 | 4.388 | 357,911 | +0.00(+0.09%) |
Jun 24, 2014 | 4.365 | 4.384 | 4.361 | 4.384 | 591,017 | +0.02(+0.44%) |
Jun 23, 2014 | 4.365 | 4.369 | 4.357 | 4.365 | 475,514 | +0.00(+0.09%) |
Jun 20, 2014 | 4.365 | 4.369 | 4.350 | 4.361 | 520,429 | +0.00(+0.09%) |
Jun 19, 2014 | 4.361 | 4.371 | 4.350 | 4.357 | 558,269 | +0.01(+0.20%) |
Jun 18, 2014 | 4.341 | 4.349 | 4.332 | 4.349 | 959,981 | +0.01(+0.26%) |
Jun 17, 2014 | 4.337 | 4.345 | 4.330 | 4.337 | 549,560 | +0.01(+0.26%) |
Jun 16, 2014 | 4.356 | 4.356 | 4.318 | 4.326 | 808,462 | -0.03(-0.70%) |
Jun 13, 2014 | 4.360 | 4.360 | 4.337 | 4.356 | 661,962 | +0.01(+0.17%) |
Jun 12, 2014 | 4.352 | 4.371 | 4.341 | 4.349 | 789,441 | -0.01(-0.17%) |
Jun 11, 2014 | 4.352 | 4.356 | 4.349 | 4.356 | 288,049 | +0.00(+0.00%) |
Jun 10, 2014 | 4.349 | 4.356 | 4.341 | 4.356 | 427,042 | -0.01(-0.17%) |
Jun 06, 2014 | 4.356 | 4.364 | 4.356 | 4.364 | 487,905 | +0.01(+0.17%) |
Jun 05, 2014 | 4.330 | 4.356 | 4.326 | 4.356 | 605,083 | +0.02(+0.53%) |
Jun 04, 2014 | 4.307 | 4.333 | 4.303 | 4.333 | 948,419 | +0.03(+0.62%) |
Jun 03, 2014 | 4.311 | 4.318 | 4.303 | 4.307 | 474,424 | -0.01(-0.26%) |
Jun 02, 2014 | 4.314 | 4.322 | 4.307 | 4.318 | 718,136 | +0.00(+0.09%) |
May 30, 2014 | 4.322 | 4.330 | 4.303 | 4.314 | 852,495 | -0.01(-0.18%) |
May 29, 2014 | 4.311 | 4.322 | 4.299 | 4.322 | 942,732 | +0.01(+0.26%) |
May 28, 2014 | 4.303 | 4.311 | 4.295 | 4.311 | 681,223 | +0.00(+0.00%) |
May 27, 2014 | 4.295 | 4.311 | 4.288 | 4.311 | 890,239 | +0.03(+0.80%) |
May 23, 2014 | 4.280 | 4.276 | 4.276 | 4.276 | 459,202 | +0.00(+0.01%) |
May 22, 2014 | 4.269 | 4.280 | 4.269 | 4.276 | 466,430 | +0.01(+0.17%) |
May 21, 2014 | 4.257 | 4.271 | 4.254 | 4.269 | 1,559,869 | +0.02(+0.47%) |
May 20, 2014 | 4.252 | 4.260 | 4.237 | 4.249 | 980,370 | -0.00(-0.09%) |
May 19, 2014 | 4.230 | 4.256 | 4.230 | 4.252 | 699,651 | +0.02(+0.53%) |
May 16, 2014 | 4.226 | 4.230 | 4.211 | 4.230 | 882,385 | +0.01(+0.18%) |
May 15, 2014 | 4.230 | 4.241 | 4.204 | 4.222 | 851,155 | -0.02(-0.44%) |
May 14, 2014 | 4.252 | 4.252 | 4.237 | 4.241 | 883,327 | -0.01(-0.18%) |
May 13, 2014 | 4.245 | 4.252 | 4.237 | 4.249 | 739,664 | +0.00(+0.09%) |
May 12, 2014 | 4.237 | 4.245 | 4.230 | 4.245 | 1,030,397 | +0.02(+0.45%) |
May 09, 2014 | 4.200 | 4.226 | 4.192 | 4.226 | 692,958 | +0.03(+0.63%) |
May 08, 2014 | 4.219 | 4.226 | 4.192 | 4.200 | 1,115,230 | -0.02(-0.45%) |
May 07, 2014 | 4.226 | 4.226 | 4.204 | 4.219 | 826,995 | +0.00(+0.00%) |
May 06, 2014 | 4.237 | 4.241 | 4.211 | 4.219 | 1,045,692 | -0.02(-0.53%) |
May 05, 2014 | 4.234 | 4.249 | 4.226 | 4.241 | 1,020,197 | +0.00(+0.00%) |
May 02, 2014 | 4.237 | 4.245 | 4.233 | 4.241 | 781,699 | +0.01(+0.18%) |
May 01, 2014 | 4.219 | 4.234 | 4.219 | 4.234 | 805,288 | +0.00(+0.09%) |
Apr 30, 2014 | 4.211 | 4.230 | 4.211 | 4.230 | 701,064 | +0.02(+0.45%) |
Apr 29, 2014 | 4.219 | 4.234 | 4.211 | 4.211 | 769,861 | -0.01(-0.18%) |
Apr 28, 2014 | 4.230 | 4.245 | 4.204 | 4.219 | 447,664 | -0.01(-0.27%) |
Apr 25, 2014 | 4.245 | 4.245 | 4.226 | 4.230 | 548,530 | -0.02(-0.44%) |
Apr 24, 2014 | 4.264 | 4.268 | 4.234 | 4.249 | 537,820 | +0.00(+0.09%) |
Apr 23, 2014 | 4.237 | 4.249 | 4.234 | 4.245 | 487,902 | +0.00(+0.09%) |
Apr 22, 2014 | 4.230 | 4.247 | 4.230 | 4.241 | 584,143 | +0.01(+0.18%) |
Apr 21, 2014 | 4.234 | 4.237 | 4.220 | 4.234 | 1,041,277 | +0.02(+0.56%) |
Apr 17, 2014 | 4.210 | 4.210 | 4.210 | 4.210 | 636,328 | -0.00(-0.09%) |
Apr 16, 2014 | 4.191 | 4.217 | 4.180 | 4.214 | 619,904 | +0.03(+0.80%) |
Apr 15, 2014 | 4.184 | 4.191 | 4.150 | 4.180 | 590,465 | +0.00(+0.09%) |
Apr 14, 2014 | 4.176 | 4.184 | 4.158 | 4.176 | 670,564 | +0.01(+0.27%) |
Apr 11, 2014 | 4.180 | 4.187 | 4.154 | 4.165 | 823,757 | -0.04(-0.89%) |
Apr 10, 2014 | 4.225 | 4.232 | 4.184 | 4.202 | 775,637 | -0.02(-0.53%) |
Apr 09, 2014 | 4.210 | 4.229 | 4.199 | 4.225 | 890,380 | +0.02(+0.53%) |
Apr 08, 2014 | 4.169 | 4.202 | 4.154 | 4.202 | 853,608 | +0.03(+0.81%) |
Apr 07, 2014 | 4.202 | 4.206 | 4.158 | 4.169 | 980,534 | -0.04(-0.89%) |
Apr 04, 2014 | 4.240 | 4.251 | 4.202 | 4.206 | 653,255 | -0.01(-0.27%) |
Apr 03, 2014 | 4.255 | 4.262 | 4.217 | 4.217 | 729,296 | -0.04(-0.96%) |
Apr 02, 2014 | 4.229 | 4.258 | 4.221 | 4.258 | 702,822 | +0.04(+1.06%) |
Apr 01, 2014 | 4.225 | 4.251 | 4.202 | 4.214 | 715,822 | -0.01(-0.18%) |
Mar 31, 2014 | 4.232 | 4.240 | 4.214 | 4.221 | 723,146 | +0.01(+0.18%) |
Mar 28, 2014 | 4.199 | 4.225 | 4.199 | 4.214 | 626,586 | +0.01(+0.36%) |
Mar 27, 2014 | 4.221 | 4.221 | 4.187 | 4.199 | 518,501 | -0.02(-0.53%) |
Mar 26, 2014 | 4.258 | 4.258 | 4.214 | 4.221 | 539,096 | -0.02(-0.44%) |
Mar 25, 2014 | 4.255 | 4.255 | 4.229 | 4.240 | 615,048 | +0.00(+0.00%) |
Mar 24, 2014 | 4.262 | 4.266 | 4.225 | 4.240 | 444,372 | -0.01(-0.26%) |
Mar 21, 2014 | 4.266 | 4.273 | 4.244 | 4.251 | 360,479 | -0.01(-0.18%) |
Mar 20, 2014 | 4.247 | 4.266 | 4.236 | 4.258 | 553,348 | +0.00(+0.03%) |
Mar 19, 2014 | 4.280 | 4.294 | 4.247 | 4.257 | 560,687 | -0.02(-0.52%) |
Mar 18, 2014 | 4.261 | 4.280 | 4.254 | 4.280 | 622,418 | +0.03(+0.70%) |
Mar 17, 2014 | 4.250 | 4.261 | 4.239 | 4.250 | 567,404 | +0.03(+0.79%) |
Mar 14, 2014 | 4.220 | 4.243 | 4.176 | 4.217 | 455,339 | -0.02(-0.44%) |
Mar 13, 2014 | 4.276 | 4.283 | 4.231 | 4.235 | 441,715 | -0.04(-1.04%) |
Mar 12, 2014 | 4.257 | 4.280 | 4.246 | 4.280 | 516,504 | +0.01(+0.26%) |
Mar 11, 2014 | 4.268 | 4.280 | 4.254 | 4.268 | 446,746 | -0.01(-0.17%) |
Mar 10, 2014 | 4.291 | 4.291 | 4.261 | 4.276 | 449,337 | -0.00(-0.09%) |
Mar 07, 2014 | 4.306 | 4.309 | 4.254 | 4.280 | 584,893 | -0.01(-0.26%) |
Mar 06, 2014 | 4.283 | 4.298 | 4.280 | 4.291 | 406,735 | +0.02(+0.43%) |
Mar 05, 2014 | 4.261 | 4.287 | 4.254 | 4.272 | 409,175 | +0.00(+0.00%) |
Mar 04, 2014 | 4.257 | 4.283 | 4.257 | 4.272 | 679,523 | +0.03(+0.79%) |
Mar 03, 2014 | 4.246 | 4.254 | 4.213 | 4.239 | 712,655 | -0.04(-0.87%) |
Feb 28, 2014 | 4.272 | 4.294 | 4.243 | 4.276 | 699,055 | +0.01(+0.35%) |
Feb 27, 2014 | 4.254 | 4.261 | 4.243 | 4.261 | 816,526 | +0.01(+0.26%) |
Feb 26, 2014 | 4.250 | 4.261 | 4.239 | 4.250 | 460,545 | +0.01(+0.17%) |
Feb 25, 2014 | 4.257 | 4.261 | 4.235 | 4.243 | 542,402 | -0.01(-0.35%) |
Feb 24, 2014 | 4.254 | 4.268 | 4.230 | 4.257 | 593,926 | +0.03(+0.66%) |
Feb 21, 2014 | 4.239 | 4.261 | 4.228 | 4.230 | 765,685 | -0.02(-0.39%) |
Feb 20, 2014 | 4.231 | 4.257 | 4.225 | 4.246 | 538,802 | +0.01(+0.35%) |
Feb 19, 2014 | 4.257 | 4.268 | 4.228 | 4.231 | 722,948 | -0.02(-0.58%) |
Feb 18, 2014 | 4.256 | 4.274 | 4.231 | 4.256 | 528,551 | +0.01(+0.17%) |
Feb 14, 2014 | 4.227 | 4.249 | 4.249 | 4.249 | 502,244 | +0.02(+0.52%) |
Feb 13, 2014 | 4.205 | 4.234 | 4.194 | 4.227 | 587,019 | +0.02(+0.44%) |
Feb 12, 2014 | 4.208 | 4.219 | 4.194 | 4.208 | 397,300 | +0.00(+0.09%) |
Feb 11, 2014 | 4.190 | 4.226 | 4.190 | 4.205 | 679,368 | +0.01(+0.26%) |
Feb 10, 2014 | 4.190 | 4.194 | 4.172 | 4.194 | 497,483 | +0.00(+0.09%) |
Feb 07, 2014 | 4.168 | 4.194 | 4.157 | 4.190 | 586,121 | +0.02(+0.44%) |
Feb 06, 2014 | 4.146 | 4.181 | 4.139 | 4.172 | 743,525 | +0.03(+0.80%) |
Feb 05, 2014 | 4.131 | 4.142 | 4.101 | 4.139 | 463,417 | -0.01(-0.18%) |
Feb 04, 2014 | 4.109 | 4.157 | 4.095 | 4.146 | 616,356 | +0.05(+1.26%) |
Feb 03, 2014 | 4.153 | 4.153 | 4.072 | 4.095 | 638,538 | -0.05(-1.24%) |
Jan 31, 2014 | 4.135 | 4.161 | 4.131 | 4.146 | 626,450 | -0.03(-0.62%) |
Jan 30, 2014 | 4.139 | 4.175 | 4.139 | 4.172 | 526,763 | +0.05(+1.16%) |
Jan 29, 2014 | 4.128 | 4.153 | 4.113 | 4.124 | 543,751 | -0.02(-0.53%) |
Jan 28, 2014 | 4.150 | 4.161 | 4.135 | 4.146 | 407,525 | +0.01(+0.36%) |
Jan 27, 2014 | 4.190 | 4.192 | 4.109 | 4.131 | 632,732 | -0.06(-1.40%) |
Jan 24, 2014 | 4.238 | 4.238 | 4.179 | 4.190 | 653,970 | -0.06(-1.30%) |
Jan 23, 2014 | 4.275 | 4.275 | 4.227 | 4.245 | 604,265 | -0.03(-0.77%) |
Jan 22, 2014 | 4.293 | 4.293 | 4.253 | 4.278 | 760,263 | +0.02(+0.37%) |
Jan 21, 2014 | 4.230 | 4.262 | 4.230 | 4.262 | 730,570 | +0.03(+0.78%) |
Jan 17, 2014 | 4.219 | 4.230 | 4.230 | 4.230 | 443,193 | +0.01(+0.26%) |
Jan 16, 2014 | 4.200 | 4.219 | 4.193 | 4.219 | 315,718 | +0.01(+0.17%) |
Jan 15, 2014 | 4.190 | 4.217 | 4.182 | 4.211 | 611,371 | +0.02(+0.52%) |
Jan 14, 2014 | 4.157 | 4.197 | 4.142 | 4.190 | 761,566 | +0.04(+0.97%) |
Jan 13, 2014 | 4.168 | 4.179 | 4.138 | 4.149 | 953,442 | -0.02(-0.52%) |
Jan 10, 2014 | 4.153 | 4.182 | 4.153 | 4.171 | 739,533 | +0.02(+0.53%) |
Jan 09, 2014 | 4.168 | 4.168 | 4.142 | 4.149 | 575,650 | -0.02(-0.52%) |
Jan 08, 2014 | 4.146 | 4.182 | 4.146 | 4.171 | 980,785 | +0.01(+0.35%) |
Jan 07, 2014 | 4.120 | 4.160 | 4.120 | 4.157 | 833,550 | +0.05(+1.33%) |
Jan 06, 2014 | 4.131 | 4.138 | 4.102 | 4.102 | 707,741 | -0.04(-0.97%) |
Jan 03, 2014 | 4.113 | 4.146 | 4.106 | 4.142 | 527,173 | +0.04(+0.89%) |
Jan 02, 2014 | 4.109 | 4.113 | 4.087 | 4.106 | 793,676 | -0.00(-0.09%) |
Dec 31, 2013 | 4.149 | 4.109 | 4.109 | 4.109 | 1,211,378 | -0.01(-0.35%) |
Dec 30, 2013 | 4.131 | 4.131 | 4.103 | 4.124 | 668,155 | -0.01(-0.26%) |
Dec 27, 2013 | 4.142 | 4.146 | 4.113 | 4.135 | 599,101 | -0.01(-0.26%) |
Dec 26, 2013 | 4.146 | 4.164 | 4.113 | 4.146 | 748,114 | +0.00(+0.00%) |
Dec 24, 2013 | 4.117 | 4.153 | 4.113 | 4.146 | 387,218 | +0.02(+0.53%) |
Dec 23, 2013 | 4.087 | 4.128 | 4.087 | 4.124 | 774,906 | +0.04(+0.89%) |
Dec 20, 2013 | 4.073 | 4.109 | 4.069 | 4.087 | 1,230,507 | +0.01(+0.30%) |
Dec 19, 2013 | 4.061 | 4.075 | 4.032 | 4.075 | 758,951 | +0.02(+0.54%) |
Dec 18, 2013 | 4.032 | 4.061 | 4.021 | 4.054 | 1,024,984 | +0.03(+0.72%) |
Dec 17, 2013 | 4.039 | 4.039 | 4.014 | 4.025 | 763,177 | -0.01(-0.27%) |
Dec 16, 2013 | 4.018 | 4.046 | 4.014 | 4.036 | 469,153 | +0.02(+0.54%) |
Dec 13, 2013 | 4.032 | 4.036 | 4.010 | 4.014 | 801,278 | -0.02(-0.45%) |
Dec 12, 2013 | 4.021 | 4.039 | 4.018 | 4.032 | 796,516 | +0.00(+0.09%) |
Dec 11, 2013 | 4.036 | 4.043 | 4.018 | 4.028 | 545,980 | -0.01(-0.18%) |
Dec 10, 2013 | 4.032 | 4.046 | 4.018 | 4.036 | 713,315 | -0.01(-0.36%) |
Dec 09, 2013 | 4.043 | 4.054 | 4.028 | 4.050 | 937,889 | +0.00(+0.00%) |
Dec 06, 2013 | 4.032 | 4.050 | 4.025 | 4.050 | 582,671 | +0.03(+0.63%) |
Dec 05, 2013 | 4.003 | 4.025 | 4.003 | 4.025 | 513,977 | +0.02(+0.45%) |
Dec 04, 2013 | 4.010 | 4.021 | 4.007 | 4.007 | 525,384 | -0.01(-0.18%) |
Dec 03, 2013 | 4.014 | 4.024 | 4.007 | 4.014 | 502,282 | -0.01(-0.18%) |
Dec 02, 2013 | 4.050 | 4.057 | 4.021 | 4.021 | 757,654 | -0.02(-0.54%) |
Nov 29, 2013 | 4.050 | 4.061 | 4.025 | 4.043 | 310,140 | +0.01(+0.18%) |
Nov 27, 2013 | 4.007 | 4.039 | 4.007 | 4.036 | 354,250 | +0.02(+0.54%) |
Nov 26, 2013 | 4.007 | 4.028 | 4.007 | 4.014 | 498,347 | -0.00(-0.09%) |
Nov 25, 2013 | 4.108 | 4.108 | 4.014 | 4.018 | 673,759 | -0.03(-0.80%) |
Nov 22, 2013 | 4.036 | 4.050 | 4.036 | 4.050 | 655,184 | +0.01(+0.18%) |
Nov 21, 2013 | 4.021 | 4.043 | 4.017 | 4.043 | 483,226 | +0.03(+0.81%) |
Nov 20, 2013 | 4.018 | 4.028 | 3.999 | 4.010 | 433,621 | -0.01(-0.24%) |
Nov 19, 2013 | 4.017 | 4.020 | 4.006 | 4.020 | 626,032 | +0.00(+0.09%) |
Nov 18, 2013 | 4.027 | 4.034 | 4.006 | 4.017 | 919,992 | +0.00(+0.00%) |
Nov 15, 2013 | 4.017 | 4.020 | 4.006 | 4.017 | 671,395 | +0.00(+0.00%) |
Nov 14, 2013 | 3.995 | 4.017 | 3.991 | 4.017 | 548,989 | +0.03(+0.81%) |
Nov 12, 2013 | 3.981 | 3.988 | 3.963 | 3.984 | 466,896 | +0.00(+0.09%) |
Nov 11, 2013 | 3.966 | 3.991 | 3.963 | 3.981 | 382,672 | +0.01(+0.36%) |
Nov 08, 2013 | 3.977 | 3.984 | 3.952 | 3.966 | 797,934 | +0.00(+0.00%) |
Nov 07, 2013 | 4.017 | 4.017 | 3.963 | 3.966 | 443,375 | -0.04(-0.98%) |
Nov 06, 2013 | 4.006 | 4.019 | 3.941 | 4.006 | 1,954,647 | -0.01(-0.18%) |
Nov 05, 2013 | 3.999 | 4.017 | 3.991 | 4.013 | 640,036 | -0.00(-0.09%) |
Nov 04, 2013 | 3.999 | 4.017 | 3.999 | 4.017 | 488,925 | +0.02(+0.45%) |