Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 4.971 | 5.039 | 4.964 | 5.039 | 337,903 | +0.08(+1.63%) |
Mar 30, 2015 | 4.983 | 4.983 | 4.952 | 4.958 | 156,460 | -0.02(-0.38%) |
Mar 27, 2015 | 4.971 | 4.989 | 4.958 | 4.977 | 81,092 | +0.01(+0.13%) |
Mar 26, 2015 | 4.971 | 4.977 | 4.952 | 4.971 | 61,629 | -0.01(-0.13%) |
Mar 25, 2015 | 4.989 | 4.989 | 4.958 | 4.977 | 120,803 | -0.01(-0.25%) |
Mar 24, 2015 | 4.971 | 4.989 | 4.952 | 4.989 | 110,400 | +0.02(+0.38%) |
Mar 23, 2015 | 4.977 | 4.995 | 4.952 | 4.971 | 203,125 | +0.00(+0.00%) |
Mar 20, 2015 | 4.952 | 4.977 | 4.946 | 4.971 | 182,608 | +0.03(+0.63%) |
Mar 19, 2015 | 4.971 | 4.983 | 4.927 | 4.939 | 131,961 | -0.03(-0.63%) |
Mar 18, 2015 | 4.933 | 5.002 | 4.927 | 4.971 | 169,875 | +0.04(+0.76%) |
Mar 17, 2015 | 4.946 | 4.946 | 4.927 | 4.933 | 100,500 | +0.00(+0.00%) |
Mar 16, 2015 | 4.983 | 4.983 | 4.927 | 4.933 | 230,421 | -0.03(-0.63%) |
Mar 13, 2015 | 4.983 | 4.989 | 4.952 | 4.964 | 118,274 | -0.01(-0.13%) |
Mar 12, 2015 | 4.983 | 5.002 | 4.971 | 4.971 | 58,608 | +0.00(+0.00%) |
Mar 11, 2015 | 4.995 | 4.995 | 4.971 | 4.971 | 52,356 | -0.01(-0.25%) |
Mar 10, 2015 | 4.983 | 5.002 | 4.971 | 4.983 | 65,254 | +0.01(+0.24%) |
Mar 09, 2015 | 4.957 | 4.982 | 4.957 | 4.971 | 101,083 | +0.01(+0.28%) |
Mar 06, 2015 | 4.988 | 4.988 | 4.945 | 4.957 | 200,993 | -0.05(-0.99%) |
Mar 05, 2015 | 5.032 | 5.038 | 5.001 | 5.007 | 138,321 | -0.02(-0.49%) |
Mar 04, 2015 | 5.025 | 5.038 | 5.019 | 5.032 | 186,935 | +0.01(+0.12%) |
Mar 03, 2015 | 5.025 | 5.032 | 5.001 | 5.025 | 121,449 | +0.01(+0.12%) |
Mar 02, 2015 | 5.044 | 5.044 | 5.007 | 5.019 | 135,821 | -0.03(-0.61%) |
Feb 27, 2015 | 5.001 | 5.050 | 4.988 | 5.050 | 161,371 | +0.06(+1.24%) |
Feb 26, 2015 | 5.007 | 5.007 | 4.970 | 4.988 | 164,508 | -0.02(-0.49%) |
Feb 25, 2015 | 4.988 | 5.013 | 4.988 | 5.013 | 194,625 | +0.04(+0.75%) |
Feb 24, 2015 | 4.963 | 4.988 | 4.945 | 4.976 | 142,941 | +0.02(+0.50%) |
Feb 23, 2015 | 4.963 | 4.988 | 4.951 | 4.951 | 129,290 | +0.00(+0.00%) |
Feb 20, 2015 | 4.988 | 5.007 | 4.951 | 4.951 | 144,108 | -0.04(-0.75%) |
Feb 19, 2015 | 4.982 | 5.025 | 4.963 | 4.988 | 205,858 | +0.02(+0.37%) |
Feb 18, 2015 | 4.895 | 4.970 | 4.871 | 4.970 | 308,849 | +0.08(+1.65%) |
Feb 17, 2015 | 5.007 | 5.007 | 4.883 | 4.889 | 299,057 | -0.12(-2.35%) |
Feb 13, 2015 | 5.013 | 5.007 | 5.007 | 5.007 | 130,878 | -0.01(-0.12%) |
Feb 12, 2015 | 5.007 | 5.025 | 5.007 | 5.013 | 199,702 | +0.00(+0.00%) |
Feb 11, 2015 | 5.025 | 5.044 | 5.013 | 5.013 | 135,102 | -0.02(-0.37%) |
Feb 10, 2015 | 5.044 | 5.050 | 5.019 | 5.032 | 332,637 | +0.01(+0.14%) |
Feb 09, 2015 | 5.031 | 5.037 | 5.012 | 5.024 | 148,048 | -0.00(-0.09%) |
Feb 06, 2015 | 5.074 | 5.074 | 5.024 | 5.029 | 383,645 | -0.04(-0.89%) |
Feb 05, 2015 | 5.086 | 5.092 | 5.068 | 5.074 | 160,610 | -0.02(-0.36%) |
Feb 04, 2015 | 5.105 | 5.105 | 5.074 | 5.092 | 268,746 | -0.01(-0.12%) |
Feb 03, 2015 | 5.117 | 5.123 | 5.086 | 5.098 | 302,076 | -0.04(-0.72%) |
Feb 02, 2015 | 5.098 | 5.142 | 5.098 | 5.135 | 213,866 | +0.03(+0.60%) |
Jan 30, 2015 | 5.086 | 5.123 | 5.074 | 5.105 | 264,725 | +0.02(+0.49%) |
Jan 29, 2015 | 5.068 | 5.080 | 5.055 | 5.080 | 209,553 | +0.01(+0.24%) |
Jan 28, 2015 | 5.037 | 5.068 | 5.034 | 5.068 | 184,244 | +0.03(+0.56%) |
Jan 27, 2015 | 5.024 | 5.043 | 5.024 | 5.039 | 118,672 | +0.03(+0.67%) |
Jan 26, 2015 | 5.031 | 5.037 | 5.006 | 5.006 | 107,409 | -0.02(-0.37%) |
Jan 23, 2015 | 5.024 | 5.037 | 5.012 | 5.024 | 132,580 | +0.00(+0.00%) |
Jan 22, 2015 | 4.994 | 5.024 | 4.994 | 5.024 | 117,976 | +0.03(+0.62%) |
Jan 21, 2015 | 5.012 | 5.024 | 4.994 | 4.994 | 116,843 | -0.01(-0.25%) |
Jan 20, 2015 | 5.024 | 5.037 | 5.006 | 5.006 | 154,025 | -0.03(-0.61%) |
Jan 16, 2015 | 5.055 | 5.055 | 5.021 | 5.037 | 108,384 | -0.01(-0.24%) |
Jan 15, 2015 | 5.024 | 5.055 | 5.020 | 5.049 | 138,768 | +0.03(+0.61%) |
Jan 14, 2015 | 5.018 | 5.043 | 5.012 | 5.018 | 96,771 | +0.00(+0.00%) |
Jan 13, 2015 | 4.994 | 5.018 | 4.987 | 5.018 | 127,426 | +0.03(+0.62%) |
Jan 12, 2015 | 4.994 | 5.006 | 4.969 | 4.987 | 190,219 | +0.00(+0.02%) |
Jan 09, 2015 | 4.980 | 5.005 | 4.974 | 4.987 | 162,145 | +0.01(+0.12%) |
Jan 08, 2015 | 4.980 | 4.987 | 4.962 | 4.980 | 183,335 | +0.00(+0.00%) |
Jan 07, 2015 | 4.968 | 5.005 | 4.968 | 4.980 | 233,677 | +0.01(+0.25%) |
Jan 06, 2015 | 4.938 | 4.980 | 4.937 | 4.968 | 227,313 | +0.03(+0.62%) |
Jan 05, 2015 | 4.907 | 4.938 | 4.907 | 4.938 | 182,791 | +0.02(+0.50%) |
Jan 02, 2015 | 4.876 | 4.918 | 4.876 | 4.913 | 246,452 | +0.03(+0.63%) |
Dec 31, 2014 | 4.870 | 4.882 | 4.882 | 4.882 | 360,639 | +0.01(+0.25%) |
Dec 30, 2014 | 4.870 | 4.876 | 4.852 | 4.870 | 194,393 | -0.01(-0.25%) |
Dec 29, 2014 | 4.895 | 4.895 | 4.864 | 4.882 | 156,351 | +0.00(+0.00%) |
Dec 26, 2014 | 4.870 | 4.882 | 4.864 | 4.882 | 166,220 | +0.01(+0.25%) |
Dec 24, 2014 | 4.864 | 4.870 | 4.870 | 4.870 | 124,397 | +0.01(+0.13%) |
Dec 23, 2014 | 4.839 | 4.870 | 4.839 | 4.864 | 284,207 | +0.03(+0.63%) |
Dec 22, 2014 | 4.827 | 4.876 | 4.827 | 4.833 | 208,455 | -0.02(-0.38%) |
Dec 19, 2014 | 4.833 | 4.858 | 4.826 | 4.852 | 298,732 | +0.02(+0.51%) |
Dec 18, 2014 | 4.839 | 4.852 | 4.827 | 4.827 | 282,422 | -0.01(-0.25%) |
Dec 17, 2014 | 4.846 | 4.864 | 4.821 | 4.839 | 283,970 | +0.00(+0.00%) |
Dec 16, 2014 | 4.839 | 4.858 | 4.827 | 4.839 | 237,728 | +0.00(+0.00%) |
Dec 15, 2014 | 4.846 | 4.846 | 4.821 | 4.839 | 296,319 | +0.00(+0.00%) |
Dec 12, 2014 | 4.815 | 4.858 | 4.815 | 4.839 | 183,267 | +0.01(+0.27%) |
Dec 11, 2014 | 4.863 | 4.869 | 4.826 | 4.826 | 196,916 | -0.05(-1.12%) |
Dec 10, 2014 | 4.851 | 4.881 | 4.851 | 4.881 | 219,199 | +0.02(+0.50%) |
Dec 09, 2014 | 4.838 | 4.863 | 4.790 | 4.857 | 176,347 | -0.01(-0.25%) |
Dec 08, 2014 | 4.844 | 4.869 | 4.832 | 4.869 | 179,730 | +0.02(+0.50%) |
Dec 05, 2014 | 4.863 | 4.881 | 4.820 | 4.844 | 192,399 | -0.04(-0.75%) |
Dec 04, 2014 | 4.851 | 4.881 | 4.844 | 4.881 | 194,180 | +0.02(+0.50%) |
Dec 03, 2014 | 4.814 | 4.857 | 4.814 | 4.857 | 304,580 | +0.04(+0.76%) |
Dec 02, 2014 | 4.777 | 4.832 | 4.777 | 4.820 | 193,340 | +0.03(+0.64%) |
Dec 01, 2014 | 4.802 | 4.814 | 4.777 | 4.790 | 232,509 | -0.02(-0.38%) |
Nov 28, 2014 | 4.771 | 4.808 | 4.765 | 4.808 | 186,566 | +0.05(+1.03%) |
Nov 26, 2014 | 4.771 | 4.759 | 4.759 | 4.759 | 175,862 | -0.01(-0.26%) |
Nov 25, 2014 | 4.741 | 4.777 | 4.739 | 4.771 | 262,390 | +0.04(+0.77%) |
Nov 24, 2014 | 4.759 | 4.765 | 4.735 | 4.735 | 324,654 | -0.04(-0.77%) |
Nov 21, 2014 | 4.777 | 4.779 | 4.747 | 4.771 | 289,538 | +0.01(+0.13%) |
Nov 20, 2014 | 4.765 | 4.774 | 4.759 | 4.765 | 215,664 | -0.01(-0.13%) |
Nov 19, 2014 | 4.771 | 4.783 | 4.735 | 4.771 | 211,873 | +0.00(+0.00%) |
Nov 18, 2014 | 4.783 | 4.792 | 4.771 | 4.771 | 271,597 | -0.01(-0.13%) |
Nov 17, 2014 | 4.790 | 4.790 | 4.765 | 4.777 | 397,108 | -0.02(-0.38%) |
Nov 14, 2014 | 4.814 | 4.820 | 4.796 | 4.796 | 286,802 | -0.02(-0.38%) |
Nov 13, 2014 | 4.869 | 4.869 | 4.789 | 4.814 | 538,060 | -0.04(-0.88%) |
Nov 12, 2014 | 4.844 | 4.869 | 4.844 | 4.857 | 146,396 | +0.01(+0.22%) |
Nov 11, 2014 | 4.864 | 4.870 | 4.840 | 4.846 | 189,851 | -0.04(-0.75%) |
Nov 10, 2014 | 4.864 | 4.882 | 4.834 | 4.882 | 185,962 | +0.01(+0.12%) |
Nov 07, 2014 | 4.858 | 4.894 | 4.858 | 4.876 | 206,969 | +0.02(+0.37%) |
Nov 06, 2014 | 4.901 | 4.901 | 4.858 | 4.858 | 185,325 | -0.06(-1.23%) |
Nov 05, 2014 | 4.870 | 4.919 | 4.858 | 4.919 | 355,085 | +0.03(+0.62%) |
Nov 04, 2014 | 4.852 | 4.888 | 4.791 | 4.888 | 539,606 | +0.00(+0.00%) |
Nov 03, 2014 | 4.961 | 4.979 | 4.870 | 4.888 | 792,123 | -0.08(-1.71%) |
Oct 31, 2014 | 4.998 | 4.998 | 4.937 | 4.973 | 221,732 | -0.01(-0.24%) |
Oct 30, 2014 | 5.010 | 5.010 | 4.603 | 4.986 | 202,812 | -0.03(-0.60%) |
Oct 29, 2014 | 4.986 | 5.016 | 4.973 | 5.016 | 133,188 | +0.01(+0.24%) |
Oct 28, 2014 | 4.955 | 5.004 | 4.945 | 5.004 | 79,017 | +0.04(+0.86%) |
Oct 27, 2014 | 4.931 | 4.973 | 4.943 | 4.961 | 117,913 | +0.02(+0.37%) |
Oct 24, 2014 | 4.949 | 4.955 | 4.943 | 4.943 | 88,064 | +0.00(+0.00%) |
Oct 23, 2014 | 4.949 | 4.973 | 4.938 | 4.943 | 164,780 | +0.00(+0.00%) |
Oct 22, 2014 | 4.949 | 4.961 | 4.943 | 4.943 | 147,036 | -0.01(-0.24%) |
Oct 21, 2014 | 4.943 | 4.967 | 4.940 | 4.955 | 128,588 | +0.01(+0.25%) |
Oct 20, 2014 | 4.955 | 4.955 | 4.937 | 4.943 | 263,062 | -0.02(-0.37%) |
Oct 17, 2014 | 4.998 | 5.034 | 4.955 | 4.961 | 164,172 | -0.02(-0.37%) |
Oct 16, 2014 | 4.925 | 5.004 | 4.925 | 4.979 | 134,968 | +0.05(+1.11%) |
Oct 15, 2014 | 4.943 | 4.961 | 4.907 | 4.925 | 220,865 | -0.02(-0.37%) |
Oct 14, 2014 | 4.931 | 4.961 | 4.913 | 4.943 | 122,645 | +0.02(+0.37%) |
Oct 13, 2014 | 4.949 | 4.949 | 4.907 | 4.925 | 109,691 | -0.02(-0.37%) |
Oct 10, 2014 | 4.943 | 4.961 | 4.937 | 4.943 | 121,753 | +0.01(+0.12%) |
Oct 09, 2014 | 4.998 | 5.016 | 4.925 | 4.937 | 319,607 | -0.04(-0.76%) |
Oct 08, 2014 | 4.957 | 4.981 | 4.939 | 4.975 | 151,585 | +0.01(+0.24%) |
Oct 07, 2014 | 4.921 | 4.975 | 4.915 | 4.963 | 194,645 | +0.04(+0.73%) |
Oct 06, 2014 | 4.884 | 4.933 | 4.883 | 4.927 | 185,614 | +0.04(+0.86%) |
Oct 03, 2014 | 4.878 | 4.884 | 4.854 | 4.884 | 146,523 | +0.00(+0.00%) |
Oct 02, 2014 | 4.909 | 4.915 | 4.878 | 4.884 | 103,421 | -0.02(-0.49%) |
Oct 01, 2014 | 4.866 | 4.915 | 4.860 | 4.909 | 252,654 | +0.05(+1.12%) |
Sep 30, 2014 | 4.830 | 4.866 | 4.830 | 4.854 | 188,846 | +0.02(+0.37%) |
Sep 29, 2014 | 4.812 | 4.836 | 4.800 | 4.836 | 213,278 | +0.02(+0.50%) |
Sep 26, 2014 | 4.806 | 4.812 | 4.794 | 4.812 | 106,336 | +0.00(+0.00%) |
Sep 25, 2014 | 4.806 | 4.818 | 4.794 | 4.812 | 191,097 | +0.01(+0.13%) |
Sep 24, 2014 | 4.836 | 4.842 | 4.806 | 4.806 | 455,017 | -0.05(-0.99%) |
Sep 23, 2014 | 4.842 | 4.866 | 4.842 | 4.854 | 108,903 | +0.00(+0.00%) |
Sep 22, 2014 | 4.842 | 4.854 | 4.836 | 4.854 | 118,896 | +0.00(+0.06%) |
Sep 19, 2014 | 4.854 | 4.860 | 4.830 | 4.851 | 116,230 | -0.01(-0.19%) |
Sep 18, 2014 | 4.848 | 4.860 | 4.847 | 4.860 | 104,031 | +0.02(+0.37%) |
Sep 17, 2014 | 4.830 | 4.842 | 4.824 | 4.842 | 172,717 | +0.01(+0.25%) |
Sep 16, 2014 | 4.818 | 4.836 | 4.800 | 4.830 | 136,498 | +0.01(+0.25%) |
Sep 15, 2014 | 4.842 | 4.842 | 4.818 | 4.818 | 232,409 | -0.02(-0.50%) |
Sep 12, 2014 | 4.884 | 4.884 | 4.842 | 4.842 | 211,769 | -0.04(-0.86%) |
Sep 11, 2014 | 4.915 | 4.915 | 4.878 | 4.884 | 118,306 | -0.04(-0.86%) |
Sep 10, 2014 | 4.897 | 4.927 | 4.897 | 4.927 | 143,851 | +0.03(+0.71%) |
Sep 09, 2014 | 4.886 | 4.892 | 4.874 | 4.892 | 131,299 | +0.02(+0.37%) |
Sep 08, 2014 | 4.892 | 4.892 | 4.868 | 4.874 | 163,080 | -0.01(-0.12%) |
Sep 05, 2014 | 4.874 | 4.874 | 4.868 | 4.880 | 106,360 | +0.01(+0.12%) |
Sep 04, 2014 | 4.886 | 4.898 | 4.868 | 4.874 | 216,881 | -0.01(-0.25%) |
Sep 03, 2014 | 4.898 | 4.898 | 4.880 | 4.886 | 140,099 | -0.01(-0.12%) |
Sep 02, 2014 | 4.904 | 4.906 | 4.880 | 4.892 | 218,178 | -0.02(-0.37%) |
Aug 29, 2014 | 4.898 | 4.910 | 4.910 | 4.910 | 221,014 | +0.01(+0.27%) |
Aug 28, 2014 | 4.874 | 4.898 | 4.856 | 4.897 | 246,186 | +0.02(+0.34%) |
Aug 27, 2014 | 4.862 | 4.880 | 4.861 | 4.880 | 181,785 | +0.02(+0.37%) |
Aug 26, 2014 | 4.826 | 4.862 | 4.814 | 4.862 | 184,716 | +0.05(+1.00%) |
Aug 25, 2014 | 4.844 | 4.844 | 4.814 | 4.814 | 183,900 | -0.02(-0.50%) |
Aug 22, 2014 | 4.832 | 4.844 | 4.826 | 4.838 | 131,169 | +0.01(+0.12%) |
Aug 21, 2014 | 4.838 | 4.856 | 4.832 | 4.832 | 146,306 | +0.00(+0.00%) |
Aug 20, 2014 | 4.844 | 4.849 | 4.832 | 4.832 | 129,100 | -0.01(-0.25%) |
Aug 19, 2014 | 4.868 | 4.880 | 4.844 | 4.844 | 167,452 | -0.01(-0.12%) |
Aug 18, 2014 | 4.874 | 4.874 | 4.850 | 4.850 | 96,912 | -0.02(-0.49%) |
Aug 15, 2014 | 4.868 | 4.886 | 4.862 | 4.874 | 133,152 | +0.01(+0.12%) |
Aug 14, 2014 | 4.862 | 4.868 | 4.856 | 4.868 | 55,523 | +0.02(+0.37%) |
Aug 13, 2014 | 4.862 | 4.862 | 4.844 | 4.850 | 109,945 | -0.01(-0.12%) |
Aug 12, 2014 | 4.856 | 4.862 | 4.838 | 4.856 | 86,779 | +0.01(+0.25%) |
Aug 11, 2014 | 4.844 | 4.862 | 4.844 | 4.844 | 189,752 | +0.01(+0.22%) |
Aug 08, 2014 | 4.828 | 4.845 | 4.822 | 4.834 | 137,752 | +0.01(+0.25%) |
Aug 07, 2014 | 4.786 | 4.828 | 4.780 | 4.822 | 137,557 | +0.02(+0.50%) |
Aug 06, 2014 | 4.720 | 4.798 | 4.720 | 4.798 | 147,581 | +0.07(+1.51%) |
Aug 05, 2014 | 4.750 | 4.756 | 4.726 | 4.726 | 222,575 | -0.03(-0.56%) |
Aug 04, 2014 | 4.774 | 4.786 | 4.738 | 4.753 | 197,244 | -0.02(-0.44%) |
Aug 01, 2014 | 4.774 | 4.792 | 4.762 | 4.774 | 143,782 | +0.00(+0.00%) |
Jul 31, 2014 | 4.780 | 4.804 | 4.762 | 4.774 | 284,219 | -0.01(-0.25%) |
Jul 30, 2014 | 4.834 | 4.834 | 4.774 | 4.786 | 307,842 | -0.04(-0.86%) |
Jul 29, 2014 | 4.834 | 4.845 | 4.828 | 4.828 | 193,091 | -0.01(-0.12%) |
Jul 28, 2014 | 4.839 | 4.851 | 4.834 | 4.834 | 102,416 | +0.00(+0.00%) |
Jul 25, 2014 | 4.834 | 4.857 | 4.834 | 4.834 | 68,948 | +0.00(+0.00%) |
Jul 24, 2014 | 4.839 | 4.845 | 4.804 | 4.834 | 201,023 | -0.01(-0.25%) |
Jul 23, 2014 | 4.839 | 4.863 | 4.839 | 4.845 | 245,830 | +0.00(+0.00%) |
Jul 22, 2014 | 4.863 | 4.863 | 4.834 | 4.845 | 190,126 | -0.03(-0.61%) |
Jul 21, 2014 | 4.851 | 4.875 | 4.851 | 4.875 | 156,588 | +0.03(+0.62%) |
Jul 18, 2014 | 4.828 | 4.857 | 4.828 | 4.845 | 128,264 | +0.02(+0.49%) |
Jul 17, 2014 | 4.834 | 4.859 | 4.822 | 4.822 | 85,050 | +0.00(+0.00%) |
Jul 16, 2014 | 4.822 | 4.834 | 4.804 | 4.822 | 181,303 | -0.01(-0.25%) |
Jul 15, 2014 | 4.875 | 4.887 | 4.822 | 4.834 | 201,984 | -0.04(-0.86%) |
Jul 14, 2014 | 4.881 | 4.899 | 4.875 | 4.875 | 201,148 | +0.01(+0.12%) |
Jul 11, 2014 | 4.851 | 4.881 | 4.845 | 4.869 | 117,331 | +0.01(+0.25%) |
Jul 10, 2014 | 4.863 | 4.872 | 4.851 | 4.857 | 158,977 | -0.01(-0.15%) |
Jul 09, 2014 | 4.841 | 4.871 | 4.811 | 4.865 | 140,901 | +0.01(+0.12%) |
Jul 08, 2014 | 4.841 | 4.873 | 4.823 | 4.859 | 128,782 | +0.02(+0.49%) |
Jul 07, 2014 | 4.746 | 4.847 | 4.740 | 4.835 | 191,822 | +0.07(+1.49%) |
Jul 03, 2014 | 4.853 | 4.764 | 4.764 | 4.764 | 323,349 | -0.08(-1.71%) |
Jul 02, 2014 | 4.894 | 4.894 | 4.847 | 4.847 | 159,838 | -0.06(-1.21%) |
Jul 01, 2014 | 4.906 | 4.918 | 4.900 | 4.906 | 148,185 | -0.01(-0.12%) |
Jun 30, 2014 | 4.906 | 4.930 | 4.894 | 4.912 | 207,789 | +0.02(+0.36%) |
Jun 27, 2014 | 4.900 | 4.912 | 4.894 | 4.894 | 98,754 | -0.01(-0.24%) |
Jun 26, 2014 | 4.877 | 4.912 | 4.877 | 4.906 | 140,226 | +0.02(+0.49%) |
Jun 25, 2014 | 4.847 | 4.889 | 4.847 | 4.883 | 241,624 | +0.04(+0.73%) |
Jun 24, 2014 | 4.835 | 4.859 | 4.835 | 4.847 | 298,318 | -0.02(-0.49%) |
Jun 23, 2014 | 4.853 | 4.871 | 4.847 | 4.871 | 115,432 | +0.01(+0.12%) |
Jun 20, 2014 | 4.829 | 4.865 | 4.829 | 4.865 | 157,251 | +0.02(+0.49%) |
Jun 19, 2014 | 4.835 | 4.847 | 4.823 | 4.841 | 157,393 | +0.01(+0.25%) |
Jun 18, 2014 | 4.788 | 4.841 | 4.788 | 4.829 | 167,478 | +0.04(+0.87%) |
Jun 17, 2014 | 4.770 | 4.806 | 4.770 | 4.788 | 184,167 | +0.01(+0.25%) |
Jun 16, 2014 | 4.794 | 4.806 | 4.776 | 4.776 | 220,422 | -0.02(-0.37%) |
Jun 13, 2014 | 4.817 | 4.817 | 4.788 | 4.794 | 165,233 | -0.01(-0.25%) |
Jun 12, 2014 | 4.806 | 4.823 | 4.800 | 4.806 | 173,872 | -0.01(-0.25%) |
Jun 11, 2014 | 4.823 | 4.835 | 4.806 | 4.817 | 192,158 | -0.00(-0.03%) |
Jun 10, 2014 | 4.807 | 4.825 | 4.778 | 4.819 | 284,467 | +0.00(+0.00%) |
Jun 06, 2014 | 4.760 | 4.825 | 4.760 | 4.819 | 185,056 | +0.05(+1.11%) |
Jun 05, 2014 | 4.754 | 4.778 | 4.713 | 4.766 | 254,958 | +0.01(+0.14%) |
Jun 04, 2014 | 4.807 | 4.813 | 4.748 | 4.759 | 333,129 | -0.05(-1.00%) |
Jun 03, 2014 | 4.819 | 4.825 | 4.801 | 4.807 | 247,844 | -0.01(-0.24%) |
Jun 02, 2014 | 4.819 | 4.825 | 4.813 | 4.819 | 201,498 | +0.01(+0.12%) |
May 30, 2014 | 4.825 | 4.825 | 4.807 | 4.813 | 164,769 | +0.01(+0.12%) |
May 29, 2014 | 4.831 | 4.836 | 4.801 | 4.807 | 193,282 | -0.01(-0.25%) |
May 28, 2014 | 4.831 | 4.842 | 4.819 | 4.819 | 172,170 | +0.00(+0.00%) |
May 27, 2014 | 4.837 | 4.837 | 4.813 | 4.819 | 188,666 | -0.01(-0.24%) |
May 23, 2014 | 4.825 | 4.831 | 4.831 | 4.831 | 137,496 | +0.02(+0.37%) |
May 22, 2014 | 4.807 | 4.831 | 4.801 | 4.813 | 190,832 | +0.01(+0.25%) |
May 21, 2014 | 4.795 | 4.813 | 4.795 | 4.801 | 187,256 | +0.00(+0.00%) |
May 20, 2014 | 4.795 | 4.807 | 4.784 | 4.801 | 202,070 | +0.02(+0.37%) |
May 19, 2014 | 4.789 | 4.807 | 4.778 | 4.784 | 271,843 | -0.01(-0.12%) |
May 16, 2014 | 4.784 | 4.801 | 4.766 | 4.789 | 157,923 | +0.01(+0.12%) |
May 15, 2014 | 4.754 | 4.784 | 4.754 | 4.784 | 249,368 | +0.03(+0.62%) |
May 14, 2014 | 4.784 | 4.784 | 4.748 | 4.754 | 263,731 | -0.01(-0.25%) |
May 13, 2014 | 4.772 | 4.772 | 4.766 | 4.766 | 259,670 | +0.00(+0.00%) |
May 12, 2014 | 4.778 | 4.807 | 4.766 | 4.766 | 193,266 | +0.00(+0.00%) |
May 09, 2014 | 4.766 | 4.789 | 4.766 | 4.766 | 161,276 | +0.00(+0.09%) |
May 08, 2014 | 4.761 | 4.767 | 4.744 | 4.761 | 263,092 | +0.00(+0.00%) |
May 07, 2014 | 4.715 | 4.767 | 4.703 | 4.761 | 225,618 | +0.05(+1.12%) |
May 06, 2014 | 4.703 | 4.726 | 4.701 | 4.709 | 296,874 | +0.02(+0.37%) |
May 05, 2014 | 4.697 | 4.726 | 4.685 | 4.691 | 203,544 | +0.01(+0.13%) |
May 02, 2014 | 4.709 | 4.720 | 4.685 | 4.685 | 364,879 | -0.04(-0.74%) |
May 01, 2014 | 4.697 | 4.756 | 4.697 | 4.720 | 321,164 | +0.03(+0.62%) |
Apr 30, 2014 | 4.697 | 4.726 | 4.679 | 4.691 | 315,104 | +0.01(+0.25%) |
Apr 29, 2014 | 4.715 | 4.715 | 4.674 | 4.679 | 249,065 | -0.02(-0.50%) |
Apr 28, 2014 | 4.697 | 4.761 | 4.685 | 4.703 | 549,926 | +0.01(+0.12%) |
Apr 25, 2014 | 4.674 | 4.703 | 4.668 | 4.697 | 273,429 | +0.04(+0.75%) |
Apr 24, 2014 | 4.668 | 4.697 | 4.662 | 4.662 | 181,023 | -0.01(-0.13%) |
Apr 23, 2014 | 4.650 | 4.691 | 4.650 | 4.668 | 253,137 | +0.02(+0.50%) |
Apr 22, 2014 | 4.656 | 4.691 | 4.638 | 4.644 | 304,769 | -0.01(-0.13%) |
Apr 21, 2014 | 4.627 | 4.662 | 4.627 | 4.650 | 147,531 | +0.03(+0.63%) |
Apr 17, 2014 | 4.662 | 4.621 | 4.621 | 4.621 | 137,279 | -0.05(-1.00%) |
Apr 16, 2014 | 4.609 | 4.674 | 4.609 | 4.668 | 265,180 | +0.06(+1.27%) |
Apr 15, 2014 | 4.568 | 4.615 | 4.562 | 4.609 | 177,553 | +0.05(+1.16%) |
Apr 14, 2014 | 4.592 | 4.603 | 4.551 | 4.556 | 289,380 | -0.04(-0.77%) |
Apr 11, 2014 | 4.615 | 4.621 | 4.592 | 4.592 | 170,006 | -0.02(-0.38%) |
Apr 10, 2014 | 4.609 | 4.626 | 4.597 | 4.609 | 185,686 | -0.01(-0.13%) |
Apr 09, 2014 | 4.638 | 4.656 | 4.615 | 4.615 | 199,547 | -0.02(-0.41%) |
Apr 08, 2014 | 4.617 | 4.657 | 4.611 | 4.634 | 287,182 | +0.02(+0.38%) |
Apr 07, 2014 | 4.588 | 4.617 | 4.582 | 4.617 | 190,774 | +0.03(+0.63%) |
Apr 04, 2014 | 4.588 | 4.605 | 4.570 | 4.588 | 237,286 | +0.01(+0.13%) |
Apr 03, 2014 | 4.564 | 4.588 | 4.553 | 4.582 | 154,873 | +0.03(+0.77%) |
Apr 02, 2014 | 4.558 | 4.564 | 4.546 | 4.547 | 194,355 | -0.01(-0.26%) |