Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.119 | 4.156 | 4.119 | 4.148 | 40,408 | +0.02(+0.41%) |
Oct 29, 2015 | 4.119 | 4.135 | 4.119 | 4.131 | 45,518 | -0.02(-0.41%) |
Oct 28, 2015 | 4.110 | 4.173 | 4.100 | 4.148 | 53,668 | +0.04(+1.03%) |
Oct 27, 2015 | 4.085 | 4.119 | 4.076 | 4.106 | 79,556 | +0.01(+0.31%) |
Oct 26, 2015 | 4.106 | 4.106 | 4.089 | 4.093 | 40,137 | -0.00(-0.10%) |
Oct 23, 2015 | 4.106 | 4.110 | 4.081 | 4.098 | 65,372 | -0.02(-0.41%) |
Oct 22, 2015 | 4.055 | 4.114 | 4.055 | 4.114 | 51,137 | +0.07(+1.66%) |
Oct 21, 2015 | 4.043 | 4.058 | 4.043 | 4.047 | 107,807 | +0.00(+0.00%) |
Oct 20, 2015 | 4.039 | 4.047 | 4.039 | 4.047 | 21,395 | +0.00(+0.01%) |
Oct 19, 2015 | 4.051 | 4.053 | 4.039 | 4.047 | 125,630 | -0.01(-0.32%) |
Oct 16, 2015 | 4.055 | 4.076 | 4.047 | 4.060 | 106,280 | +0.00(+0.10%) |
Oct 15, 2015 | 4.098 | 4.102 | 4.055 | 4.055 | 71,473 | -0.04(-0.93%) |
Oct 14, 2015 | 4.085 | 4.102 | 4.081 | 4.093 | 19,110 | -0.01(-0.31%) |
Oct 13, 2015 | 4.098 | 4.107 | 4.089 | 4.106 | 26,605 | -0.02(-0.41%) |
Oct 12, 2015 | 4.081 | 4.140 | 4.076 | 4.123 | 29,996 | +0.03(+0.82%) |
Oct 09, 2015 | 4.068 | 4.114 | 4.068 | 4.089 | 56,477 | +0.02(+0.52%) |
Oct 08, 2015 | 4.034 | 4.085 | 4.030 | 4.068 | 79,729 | +0.02(+0.42%) |
Oct 07, 2015 | 4.064 | 4.064 | 4.043 | 4.051 | 42,151 | +0.02(+0.42%) |
Oct 06, 2015 | 4.009 | 4.034 | 4.001 | 4.034 | 31,395 | +0.03(+0.73%) |
Oct 05, 2015 | 3.993 | 4.018 | 3.993 | 4.005 | 49,993 | +0.01(+0.31%) |
Oct 02, 2015 | 3.972 | 4.017 | 3.963 | 3.993 | 80,275 | +0.03(+0.63%) |
Oct 01, 2015 | 3.988 | 3.988 | 3.963 | 3.968 | 46,056 | +0.00(+0.00%) |
Sep 30, 2015 | 3.972 | 3.993 | 3.959 | 3.968 | 52,306 | +0.00(+0.00%) |
Sep 29, 2015 | 4.071 | 4.071 | 3.968 | 3.968 | 31,620 | -0.05(-1.25%) |
Sep 28, 2015 | 4.026 | 4.047 | 4.013 | 4.018 | 32,408 | -0.03(-0.82%) |
Sep 25, 2015 | 4.051 | 4.082 | 4.039 | 4.051 | 25,675 | -0.02(-0.51%) |
Sep 24, 2015 | 4.055 | 4.084 | 4.018 | 4.072 | 19,445 | -0.03(-0.61%) |
Sep 23, 2015 | 4.076 | 4.151 | 4.047 | 4.097 | 53,204 | -0.00(-0.10%) |
Sep 22, 2015 | 4.013 | 4.139 | 4.013 | 4.101 | 55,455 | +0.03(+0.82%) |
Sep 21, 2015 | 4.047 | 4.076 | 4.043 | 4.068 | 27,923 | -0.01(-0.21%) |
Sep 18, 2015 | 3.993 | 4.189 | 3.993 | 4.076 | 52,062 | +0.05(+1.24%) |
Sep 17, 2015 | 3.984 | 4.026 | 3.842 | 4.026 | 79,890 | +0.04(+1.05%) |
Sep 16, 2015 | 3.951 | 4.059 | 3.951 | 3.984 | 139,337 | +0.03(+0.63%) |
Sep 15, 2015 | 3.938 | 3.976 | 3.938 | 3.959 | 77,239 | +0.00(+0.11%) |
Sep 14, 2015 | 3.942 | 3.963 | 3.942 | 3.955 | 139,995 | -0.01(-0.21%) |
Sep 11, 2015 | 3.934 | 3.972 | 3.934 | 3.963 | 23,712 | +0.01(+0.21%) |
Sep 10, 2015 | 3.959 | 3.959 | 3.947 | 3.955 | 45,652 | -0.00(-0.11%) |
Sep 09, 2015 | 3.984 | 3.984 | 3.942 | 3.959 | 87,327 | -0.03(-0.63%) |
Sep 08, 2015 | 3.993 | 4.009 | 3.980 | 3.984 | 55,162 | -0.03(-0.72%) |
Sep 04, 2015 | 3.980 | 4.013 | 4.013 | 4.013 | 41,288 | +0.00(+0.00%) |
Sep 03, 2015 | 4.017 | 4.026 | 3.988 | 4.013 | 64,264 | -0.02(-0.62%) |
Sep 02, 2015 | 3.980 | 4.059 | 3.980 | 4.038 | 67,570 | +0.05(+1.35%) |
Sep 01, 2015 | 3.968 | 3.988 | 3.964 | 3.984 | 94,294 | -0.01(-0.31%) |
Aug 31, 2015 | 3.943 | 3.997 | 3.943 | 3.997 | 18,929 | +0.02(+0.63%) |
Aug 28, 2015 | 3.951 | 3.972 | 3.939 | 3.972 | 51,146 | -0.01(-0.21%) |
Aug 27, 2015 | 3.918 | 3.980 | 3.918 | 3.980 | 91,155 | +0.06(+1.59%) |
Aug 26, 2015 | 3.910 | 3.920 | 3.897 | 3.918 | 70,704 | +0.02(+0.53%) |
Aug 25, 2015 | 3.872 | 3.901 | 3.862 | 3.897 | 103,652 | +0.04(+1.07%) |
Aug 24, 2015 | 3.417 | 3.864 | 3.313 | 3.856 | 213,380 | -0.04(-0.96%) |
Aug 21, 2015 | 3.897 | 3.918 | 3.856 | 3.893 | 78,051 | -0.02(-0.53%) |
Aug 20, 2015 | 3.914 | 3.943 | 3.889 | 3.914 | 144,803 | -0.02(-0.42%) |
Aug 19, 2015 | 3.918 | 3.951 | 3.910 | 3.930 | 106,422 | -0.03(-0.73%) |
Aug 18, 2015 | 3.951 | 3.976 | 3.951 | 3.959 | 42,896 | -0.02(-0.52%) |
Aug 17, 2015 | 3.964 | 3.988 | 3.951 | 3.980 | 96,290 | +0.01(+0.31%) |
Aug 14, 2015 | 3.935 | 3.968 | 3.935 | 3.968 | 78,877 | +0.01(+0.31%) |
Aug 13, 2015 | 3.980 | 3.982 | 3.935 | 3.955 | 204,572 | -0.04(-0.93%) |
Aug 12, 2015 | 3.997 | 4.001 | 3.972 | 3.993 | 62,905 | -0.01(-0.31%) |
Aug 11, 2015 | 3.984 | 4.017 | 3.976 | 4.005 | 41,307 | +0.02(+0.52%) |
Aug 10, 2015 | 3.968 | 3.984 | 3.964 | 3.984 | 94,381 | +0.01(+0.31%) |
Aug 07, 2015 | 4.013 | 4.013 | 3.964 | 3.972 | 63,284 | -0.03(-0.82%) |
Aug 06, 2015 | 3.984 | 4.013 | 3.972 | 4.005 | 33,884 | +0.01(+0.30%) |
Aug 05, 2015 | 4.013 | 4.017 | 3.984 | 3.993 | 79,577 | -0.03(-0.70%) |
Aug 04, 2015 | 4.009 | 4.038 | 4.005 | 4.021 | 56,650 | +0.01(+0.20%) |
Aug 03, 2015 | 4.025 | 4.034 | 3.980 | 4.013 | 91,611 | +0.01(+0.21%) |
Jul 31, 2015 | 3.972 | 4.009 | 3.964 | 4.005 | 93,130 | +0.04(+1.04%) |
Jul 30, 2015 | 3.955 | 3.968 | 3.951 | 3.964 | 51,900 | +0.01(+0.31%) |
Jul 29, 2015 | 3.968 | 3.992 | 3.951 | 3.951 | 113,834 | -0.01(-0.31%) |
Jul 28, 2015 | 3.968 | 3.988 | 3.960 | 3.964 | 75,942 | -0.00(-0.05%) |
Jul 27, 2015 | 4.042 | 4.047 | 3.960 | 3.966 | 79,282 | -0.06(-1.58%) |
Jul 24, 2015 | 4.029 | 4.050 | 4.013 | 4.029 | 42,790 | +0.01(+0.31%) |
Jul 23, 2015 | 4.070 | 4.070 | 4.017 | 4.017 | 37,203 | -0.03(-0.71%) |
Jul 22, 2015 | 4.046 | 4.056 | 4.038 | 4.046 | 36,053 | +0.01(+0.20%) |
Jul 21, 2015 | 4.075 | 4.095 | 4.025 | 4.038 | 69,802 | -0.05(-1.11%) |
Jul 20, 2015 | 4.124 | 4.128 | 4.083 | 4.083 | 48,107 | -0.03(-0.70%) |
Jul 17, 2015 | 4.116 | 4.132 | 4.112 | 4.112 | 52,667 | -0.02(-0.50%) |
Jul 16, 2015 | 4.169 | 4.177 | 4.128 | 4.132 | 119,991 | +0.00(+0.00%) |
Jul 15, 2015 | 4.136 | 4.136 | 4.128 | 4.132 | 32,397 | -0.00(-0.10%) |
Jul 14, 2015 | 4.128 | 4.136 | 4.120 | 4.136 | 86,474 | +0.02(+0.40%) |
Jul 13, 2015 | 4.112 | 4.132 | 4.112 | 4.120 | 60,477 | +0.01(+0.30%) |
Jul 10, 2015 | 4.083 | 4.153 | 4.083 | 4.107 | 56,903 | +0.01(+0.30%) |
Jul 09, 2015 | 4.128 | 4.128 | 4.095 | 4.095 | 45,451 | -0.01(-0.30%) |
Jul 08, 2015 | 4.087 | 4.107 | 4.079 | 4.107 | 33,341 | +0.00(+0.00%) |
Jul 07, 2015 | 4.087 | 4.116 | 4.079 | 4.107 | 62,703 | +0.01(+0.30%) |
Jul 06, 2015 | 4.075 | 4.103 | 4.063 | 4.095 | 74,400 | -0.00(-0.10%) |
Jul 02, 2015 | 4.099 | 4.099 | 4.099 | 4.099 | 96,690 | +0.00(+0.00%) |
Jul 01, 2015 | 4.103 | 4.107 | 4.095 | 4.099 | 36,087 | +0.00(+0.10%) |
Jun 30, 2015 | 4.022 | 4.103 | 4.022 | 4.095 | 108,926 | +0.07(+1.82%) |
Jun 29, 2015 | 4.018 | 4.034 | 3.908 | 4.022 | 317,390 | -0.07(-1.69%) |
Jun 26, 2015 | 4.177 | 4.177 | 4.087 | 4.091 | 141,310 | -0.07(-1.76%) |
Jun 25, 2015 | 4.222 | 4.222 | 4.165 | 4.165 | 43,932 | -0.05(-1.16%) |
Jun 24, 2015 | 4.258 | 4.279 | 4.197 | 4.213 | 36,496 | -0.05(-1.24%) |
Jun 23, 2015 | 4.242 | 4.413 | 4.185 | 4.266 | 136,537 | +0.01(+0.19%) |
Jun 22, 2015 | 4.275 | 4.275 | 4.258 | 4.258 | 14,083 | -0.00(-0.10%) |
Jun 19, 2015 | 4.270 | 4.275 | 4.250 | 4.262 | 30,980 | -0.00(-0.10%) |
Jun 18, 2015 | 4.262 | 4.327 | 4.238 | 4.266 | 68,233 | +0.02(+0.38%) |
Jun 17, 2015 | 4.246 | 4.275 | 4.246 | 4.250 | 54,009 | -0.00(-0.10%) |
Jun 16, 2015 | 4.258 | 4.270 | 4.246 | 4.254 | 13,892 | +0.01(+0.19%) |
Jun 15, 2015 | 4.226 | 4.291 | 4.226 | 4.246 | 69,577 | -0.02(-0.48%) |
Jun 12, 2015 | 4.246 | 4.283 | 4.246 | 4.266 | 27,718 | -0.01(-0.19%) |
Jun 11, 2015 | 4.287 | 4.287 | 4.246 | 4.275 | 62,019 | -0.02(-0.38%) |
Jun 10, 2015 | 4.323 | 4.352 | 4.279 | 4.291 | 63,403 | -0.06(-1.40%) |
Jun 09, 2015 | 4.291 | 4.352 | 4.275 | 4.352 | 76,922 | +0.03(+0.75%) |
Jun 08, 2015 | 4.327 | 4.353 | 4.308 | 4.319 | 33,753 | -0.02(-0.56%) |
Jun 05, 2015 | 4.396 | 4.412 | 4.336 | 4.344 | 51,199 | -0.04(-0.92%) |
Jun 04, 2015 | 4.356 | 4.489 | 4.327 | 4.384 | 95,726 | +0.03(+0.74%) |
Jun 03, 2015 | 4.327 | 4.360 | 4.315 | 4.352 | 51,021 | +0.03(+0.65%) |
Jun 02, 2015 | 4.295 | 4.384 | 4.286 | 4.323 | 76,877 | +0.03(+0.66%) |
Jun 01, 2015 | 4.287 | 4.295 | 4.275 | 4.295 | 48,163 | +0.02(+0.47%) |
May 29, 2015 | 4.267 | 4.279 | 4.263 | 4.275 | 33,083 | +0.01(+0.19%) |
May 28, 2015 | 4.275 | 4.275 | 4.259 | 4.267 | 29,052 | -0.00(-0.09%) |
May 27, 2015 | 4.279 | 4.295 | 4.263 | 4.271 | 57,631 | -0.00(-0.05%) |
May 26, 2015 | 4.259 | 4.273 | 4.251 | 4.273 | 21,563 | +0.00(+0.12%) |
May 22, 2015 | 4.271 | 4.268 | 4.268 | 4.268 | 87,035 | +0.01(+0.12%) |
May 21, 2015 | 4.255 | 4.263 | 4.230 | 4.263 | 53,096 | +0.02(+0.57%) |
May 20, 2015 | 4.255 | 4.279 | 4.206 | 4.238 | 94,007 | -0.01(-0.19%) |
May 19, 2015 | 4.243 | 4.251 | 4.231 | 4.247 | 104,096 | +0.02(+0.57%) |
May 18, 2015 | 4.275 | 4.275 | 4.145 | 4.222 | 121,510 | -0.04(-1.04%) |
May 15, 2015 | 4.287 | 4.287 | 4.259 | 4.267 | 54,028 | -0.01(-0.19%) |
May 14, 2015 | 4.263 | 4.283 | 4.259 | 4.275 | 28,884 | +0.01(+0.19%) |
May 13, 2015 | 4.283 | 4.291 | 4.251 | 4.267 | 43,487 | -0.01(-0.19%) |
May 12, 2015 | 4.259 | 4.280 | 4.255 | 4.275 | 39,324 | -0.01(-0.28%) |
May 11, 2015 | 4.319 | 4.319 | 4.287 | 4.287 | 47,955 | -0.02(-0.44%) |
May 08, 2015 | 4.327 | 4.327 | 4.306 | 4.306 | 31,654 | -0.00(-0.03%) |
May 07, 2015 | 4.311 | 4.319 | 4.287 | 4.307 | 57,727 | +0.02(+0.38%) |
May 06, 2015 | 4.287 | 4.294 | 4.285 | 4.291 | 25,941 | +0.01(+0.28%) |
May 05, 2015 | 4.275 | 4.295 | 4.275 | 4.279 | 69,380 | +0.00(+0.00%) |
May 04, 2015 | 4.315 | 4.332 | 4.279 | 4.279 | 73,239 | -0.03(-0.65%) |
May 01, 2015 | 4.307 | 4.315 | 4.295 | 4.307 | 36,339 | +0.02(+0.47%) |
Apr 30, 2015 | 4.251 | 4.287 | 4.245 | 4.287 | 50,594 | +0.05(+1.14%) |
Apr 29, 2015 | 4.247 | 4.251 | 4.239 | 4.239 | 13,106 | -0.01(-0.28%) |
Apr 28, 2015 | 4.243 | 4.255 | 4.239 | 4.251 | 75,220 | +0.02(+0.38%) |
Apr 27, 2015 | 4.239 | 4.243 | 4.227 | 4.235 | 50,218 | -0.01(-0.28%) |
Apr 24, 2015 | 4.251 | 4.251 | 4.239 | 4.247 | 27,819 | +0.00(+0.00%) |
Apr 23, 2015 | 4.251 | 4.259 | 4.243 | 4.247 | 31,641 | -0.01(-0.28%) |
Apr 22, 2015 | 4.255 | 4.263 | 4.251 | 4.259 | 35,512 | +0.00(+0.09%) |
Apr 21, 2015 | 4.243 | 4.255 | 4.239 | 4.255 | 22,406 | +0.01(+0.25%) |
Apr 20, 2015 | 4.251 | 4.255 | 4.243 | 4.244 | 56,020 | +0.01(+0.13%) |
Apr 17, 2015 | 4.247 | 4.247 | 4.227 | 4.239 | 46,611 | +0.00(+0.09%) |
Apr 16, 2015 | 4.243 | 4.243 | 4.221 | 4.235 | 47,811 | +0.00(+0.00%) |
Apr 15, 2015 | 4.239 | 4.247 | 4.227 | 4.235 | 56,334 | +0.00(+0.00%) |
Apr 14, 2015 | 4.239 | 4.239 | 4.227 | 4.235 | 35,360 | +0.02(+0.48%) |
Apr 13, 2015 | 4.243 | 4.243 | 4.215 | 4.215 | 27,122 | -0.00(-0.10%) |
Apr 10, 2015 | 4.239 | 4.239 | 4.219 | 4.219 | 33,546 | +0.00(+0.10%) |
Apr 09, 2015 | 4.235 | 4.239 | 4.211 | 4.215 | 44,114 | +0.00(+0.00%) |
Apr 08, 2015 | 4.227 | 4.239 | 4.207 | 4.215 | 90,101 | -0.03(-0.72%) |
Apr 07, 2015 | 4.211 | 4.245 | 4.211 | 4.245 | 56,868 | +0.02(+0.44%) |
Apr 06, 2015 | 4.207 | 4.231 | 4.207 | 4.227 | 75,396 | -0.01(-0.19%) |
Apr 02, 2015 | 4.223 | 4.235 | 4.235 | 4.235 | 46,187 | +0.01(+0.19%) |
Apr 01, 2015 | 4.247 | 4.247 | 4.195 | 4.227 | 30,709 | +0.01(+0.28%) |
Mar 31, 2015 | 4.203 | 4.219 | 4.199 | 4.215 | 62,850 | +0.00(+0.09%) |
Mar 30, 2015 | 4.235 | 4.235 | 4.203 | 4.211 | 21,148 | +0.01(+0.16%) |
Mar 27, 2015 | 4.215 | 4.215 | 4.203 | 4.204 | 28,536 | +0.00(+0.03%) |
Mar 26, 2015 | 4.203 | 4.219 | 4.191 | 4.203 | 55,390 | +0.01(+0.19%) |
Mar 25, 2015 | 4.191 | 4.203 | 4.171 | 4.195 | 63,455 | +0.01(+0.29%) |
Mar 24, 2015 | 4.171 | 4.187 | 4.163 | 4.183 | 98,498 | -0.02(-0.47%) |
Mar 23, 2015 | 4.163 | 4.203 | 4.163 | 4.203 | 51,411 | +0.02(+0.38%) |
Mar 20, 2015 | 4.191 | 4.211 | 4.183 | 4.187 | 33,516 | -0.00(-0.09%) |
Mar 19, 2015 | 4.187 | 4.231 | 4.183 | 4.191 | 59,813 | -0.01(-0.19%) |
Mar 18, 2015 | 4.231 | 4.231 | 4.183 | 4.199 | 72,236 | -0.02(-0.57%) |
Mar 17, 2015 | 4.219 | 4.223 | 4.183 | 4.223 | 85,113 | +0.02(+0.38%) |
Mar 16, 2015 | 4.239 | 4.243 | 4.207 | 4.207 | 80,598 | -0.02(-0.47%) |
Mar 13, 2015 | 4.223 | 4.231 | 4.211 | 4.227 | 29,090 | +0.01(+0.19%) |
Mar 12, 2015 | 4.239 | 4.239 | 4.211 | 4.219 | 101,990 | -0.02(-0.56%) |
Mar 11, 2015 | 4.247 | 4.255 | 4.231 | 4.243 | 22,059 | +0.00(+0.00%) |
Mar 10, 2015 | 4.263 | 4.279 | 4.239 | 4.243 | 106,729 | -0.00(-0.09%) |
Mar 09, 2015 | 4.255 | 4.255 | 4.231 | 4.247 | 58,350 | +0.02(+0.37%) |
Mar 06, 2015 | 4.251 | 4.254 | 4.231 | 4.231 | 84,085 | -0.03(-0.74%) |
Mar 05, 2015 | 4.255 | 4.274 | 4.255 | 4.262 | 61,979 | +0.01(+0.19%) |
Mar 04, 2015 | 4.239 | 4.255 | 4.231 | 4.255 | 37,045 | +0.02(+0.56%) |
Mar 03, 2015 | 4.243 | 4.243 | 4.231 | 4.231 | 92,022 | -0.02(-0.47%) |
Mar 02, 2015 | 4.282 | 4.282 | 4.239 | 4.251 | 63,190 | +0.00(+0.00%) |
Feb 27, 2015 | 4.243 | 4.255 | 4.227 | 4.251 | 82,227 | +0.01(+0.19%) |
Feb 26, 2015 | 4.255 | 4.274 | 4.239 | 4.243 | 50,801 | -0.03(-0.65%) |
Feb 25, 2015 | 4.262 | 4.282 | 4.243 | 4.270 | 96,260 | -0.02(-0.37%) |
Feb 24, 2015 | 4.235 | 4.294 | 4.231 | 4.286 | 64,076 | +0.05(+1.12%) |
Feb 23, 2015 | 4.239 | 4.255 | 4.231 | 4.239 | 69,344 | -0.02(-0.35%) |
Feb 20, 2015 | 4.231 | 4.270 | 4.231 | 4.254 | 49,283 | +0.01(+0.34%) |
Feb 19, 2015 | 4.227 | 4.243 | 4.227 | 4.239 | 38,120 | +0.00(+0.11%) |
Feb 18, 2015 | 4.207 | 4.262 | 4.191 | 4.235 | 76,253 | +0.05(+1.13%) |
Feb 17, 2015 | 4.239 | 4.259 | 4.179 | 4.187 | 194,097 | -0.05(-1.12%) |
Feb 13, 2015 | 4.278 | 4.235 | 4.235 | 4.235 | 46,787 | -0.00(-0.11%) |
Feb 12, 2015 | 4.231 | 4.243 | 4.231 | 4.239 | 46,066 | +0.00(+0.11%) |
Feb 11, 2015 | 4.231 | 4.251 | 4.224 | 4.235 | 29,068 | +0.00(+0.09%) |
Feb 10, 2015 | 4.243 | 4.266 | 4.219 | 4.231 | 121,447 | -0.01(-0.19%) |
Feb 09, 2015 | 4.199 | 4.239 | 4.199 | 4.239 | 41,571 | +0.02(+0.47%) |
Feb 06, 2015 | 4.196 | 4.219 | 4.188 | 4.219 | 94,800 | +0.02(+0.37%) |
Feb 05, 2015 | 4.235 | 4.235 | 4.188 | 4.203 | 97,848 | +0.00(+0.09%) |
Feb 04, 2015 | 4.239 | 4.239 | 4.199 | 4.199 | 97,799 | -0.03(-0.78%) |
Feb 03, 2015 | 4.196 | 4.266 | 4.178 | 4.232 | 134,474 | +0.05(+1.25%) |
Feb 02, 2015 | 4.176 | 4.192 | 4.160 | 4.180 | 64,029 | +0.02(+0.47%) |
Jan 30, 2015 | 4.160 | 4.172 | 4.148 | 4.160 | 30,269 | +0.00(+0.09%) |
Jan 29, 2015 | 4.188 | 4.188 | 4.125 | 4.156 | 49,037 | -0.02(-0.47%) |
Jan 28, 2015 | 4.160 | 4.196 | 4.160 | 4.176 | 50,410 | +0.02(+0.38%) |
Jan 27, 2015 | 4.164 | 4.168 | 4.145 | 4.160 | 71,268 | -0.00(-0.09%) |
Jan 26, 2015 | 4.176 | 4.180 | 4.160 | 4.164 | 50,020 | +0.00(+0.09%) |
Jan 23, 2015 | 4.125 | 4.164 | 4.125 | 4.160 | 66,327 | +0.04(+0.86%) |
Jan 22, 2015 | 4.141 | 4.145 | 4.125 | 4.125 | 82,899 | +0.00(+0.10%) |
Jan 21, 2015 | 4.137 | 4.156 | 4.101 | 4.121 | 287,826 | -0.03(-0.66%) |
Jan 20, 2015 | 4.180 | 4.189 | 4.141 | 4.148 | 124,657 | -0.05(-1.12%) |
Jan 16, 2015 | 4.203 | 4.203 | 4.164 | 4.196 | 96,793 | +0.00(+0.09%) |
Jan 15, 2015 | 4.152 | 4.192 | 4.152 | 4.192 | 54,974 | +0.03(+0.66%) |
Jan 14, 2015 | 4.188 | 4.196 | 4.141 | 4.164 | 139,287 | -0.06(-1.39%) |
Jan 13, 2015 | 4.180 | 4.251 | 4.180 | 4.223 | 74,982 | +0.02(+0.56%) |
Jan 12, 2015 | 4.207 | 4.219 | 4.184 | 4.199 | 47,867 | -0.01(-0.19%) |
Jan 09, 2015 | 4.219 | 4.247 | 4.192 | 4.207 | 45,880 | -0.02(-0.37%) |
Jan 08, 2015 | 4.231 | 4.244 | 4.216 | 4.223 | 100,910 | +0.02(+0.56%) |
Jan 07, 2015 | 4.180 | 4.235 | 4.180 | 4.199 | 122,136 | +0.04(+0.84%) |
Jan 06, 2015 | 4.168 | 4.192 | 4.137 | 4.164 | 124,341 | -0.00(-0.09%) |
Jan 05, 2015 | 4.207 | 4.277 | 4.157 | 4.168 | 204,916 | -0.03(-0.74%) |
Jan 02, 2015 | 4.157 | 4.242 | 4.145 | 4.199 | 209,819 | +0.05(+1.22%) |
Dec 31, 2014 | 4.145 | 4.149 | 4.149 | 4.149 | 189,956 | +0.00(+0.09%) |
Dec 30, 2014 | 4.184 | 4.215 | 4.129 | 4.145 | 225,678 | -0.07(-1.57%) |
Dec 29, 2014 | 4.149 | 4.258 | 4.149 | 4.211 | 97,285 | +0.05(+1.12%) |
Dec 26, 2014 | 4.122 | 4.168 | 4.122 | 4.164 | 58,650 | +0.01(+0.28%) |
Dec 24, 2014 | 4.153 | 4.153 | 4.153 | 4.153 | 72,388 | -0.03(-0.66%) |
Dec 23, 2014 | 4.165 | 4.192 | 4.165 | 4.180 | 92,352 | +0.00(+0.09%) |
Dec 22, 2014 | 4.238 | 4.238 | 4.153 | 4.176 | 215,903 | -0.02(-0.55%) |
Dec 19, 2014 | 4.211 | 4.211 | 4.192 | 4.200 | 78,378 | +0.00(+0.00%) |
Dec 18, 2014 | 4.223 | 4.223 | 4.176 | 4.200 | 71,884 | +0.00(+0.00%) |
Dec 17, 2014 | 4.169 | 4.205 | 4.157 | 4.200 | 40,546 | +0.03(+0.74%) |
Dec 16, 2014 | 4.153 | 4.184 | 4.134 | 4.169 | 72,000 | -0.02(-0.37%) |
Dec 15, 2014 | 4.118 | 4.223 | 4.115 | 4.184 | 182,456 | +0.07(+1.69%) |
Dec 12, 2014 | 4.192 | 4.215 | 4.110 | 4.115 | 121,963 | -0.08(-1.84%) |
Dec 11, 2014 | 4.192 | 4.223 | 4.192 | 4.192 | 38,294 | -0.00(-0.09%) |
Dec 10, 2014 | 4.227 | 4.246 | 4.192 | 4.196 | 55,365 | -0.05(-1.09%) |
Dec 09, 2014 | 4.234 | 4.273 | 4.234 | 4.242 | 53,338 | -0.04(-0.99%) |
Dec 08, 2014 | 4.250 | 4.308 | 4.239 | 4.285 | 77,335 | +0.03(+0.81%) |
Dec 05, 2014 | 4.258 | 4.308 | 4.246 | 4.250 | 95,328 | -0.03(-0.72%) |
Dec 04, 2014 | 4.269 | 4.311 | 4.235 | 4.281 | 69,675 | -0.01(-0.35%) |
Dec 03, 2014 | 4.285 | 4.296 | 4.246 | 4.296 | 56,966 | -0.01(-0.28%) |
Dec 02, 2014 | 4.304 | 4.338 | 4.285 | 4.308 | 88,368 | +0.02(+0.45%) |
Dec 01, 2014 | 4.304 | 4.315 | 4.281 | 4.288 | 88,751 | -0.02(-0.36%) |
Nov 28, 2014 | 4.311 | 4.311 | 4.231 | 4.304 | 63,319 | -0.02(-0.36%) |
Nov 26, 2014 | 4.212 | 4.319 | 4.319 | 4.319 | 124,877 | +0.07(+1.72%) |
Nov 25, 2014 | 4.173 | 4.246 | 4.173 | 4.246 | 106,854 | +0.06(+1.37%) |
Nov 24, 2014 | 4.162 | 4.227 | 4.162 | 4.189 | 170,510 | +0.02(+0.37%) |
Nov 21, 2014 | 4.158 | 4.173 | 4.143 | 4.173 | 65,115 | +0.02(+0.37%) |
Nov 20, 2014 | 4.135 | 4.172 | 4.135 | 4.158 | 75,546 | +0.02(+0.56%) |
Nov 19, 2014 | 4.177 | 4.189 | 4.135 | 4.135 | 98,261 | -0.05(-1.10%) |
Nov 18, 2014 | 4.162 | 4.200 | 4.162 | 4.181 | 102,944 | +0.02(+0.46%) |
Nov 17, 2014 | 4.169 | 4.177 | 4.162 | 4.162 | 50,980 | -0.02(-0.55%) |
Nov 14, 2014 | 4.177 | 4.192 | 4.173 | 4.185 | 34,123 | -0.01(-0.18%) |
Nov 13, 2014 | 4.189 | 4.200 | 4.181 | 4.192 | 39,924 | -0.01(-0.22%) |
Nov 12, 2014 | 4.239 | 4.246 | 4.192 | 4.202 | 40,664 | -0.03(-0.60%) |
Nov 11, 2014 | 4.216 | 4.227 | 4.212 | 4.227 | 43,912 | -0.02(-0.36%) |
Nov 10, 2014 | 4.223 | 4.242 | 4.219 | 4.242 | 69,905 | +0.03(+0.64%) |
Nov 07, 2014 | 4.212 | 4.223 | 4.208 | 4.216 | 63,113 | +0.02(+0.36%) |
Nov 06, 2014 | 4.223 | 4.246 | 4.200 | 4.200 | 71,826 | -0.02(-0.45%) |
Nov 05, 2014 | 4.242 | 4.250 | 4.216 | 4.219 | 74,696 | -0.01(-0.27%) |
Nov 04, 2014 | 4.208 | 4.235 | 4.208 | 4.231 | 54,649 | +0.02(+0.45%) |