Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.201 | 4.327 | 4.197 | 4.197 | 7,312 | +0.02(+0.55%) |
Apr 29, 2015 | 4.174 | 4.197 | 4.174 | 4.174 | 3,686 | -0.01(-0.33%) |
Apr 28, 2015 | 4.181 | 4.365 | 4.174 | 4.188 | 6,850 | +0.01(+0.33%) |
Apr 27, 2015 | 4.174 | 4.174 | 4.169 | 4.174 | 5,014 | +0.05(+1.11%) |
Apr 24, 2015 | 4.174 | 4.192 | 4.128 | 4.128 | 13,543 | -0.05(-1.10%) |
Apr 23, 2015 | 4.133 | 4.174 | 4.110 | 4.174 | 8,624 | +0.05(+1.11%) |
Apr 22, 2015 | 4.215 | 4.220 | 4.128 | 4.128 | 13,898 | -0.09(-2.17%) |
Apr 21, 2015 | 4.220 | 4.220 | 4.220 | 4.220 | 2,180 | +0.03(+0.66%) |
Apr 17, 2015 | 4.174 | 4.192 | 4.192 | 4.192 | 3,270 | +0.06(+1.55%) |
Apr 16, 2015 | 4.128 | 4.165 | 4.128 | 4.128 | 17,247 | +0.00(+0.00%) |
Apr 15, 2015 | 4.220 | 4.220 | 4.128 | 4.128 | 6,431 | -0.05(-1.10%) |
Apr 13, 2015 | 4.160 | 4.174 | 4.174 | 4.174 | 14,825 | +0.01(+0.18%) |
Apr 10, 2015 | 4.229 | 4.229 | 4.167 | 4.167 | 2,258 | -0.06(-1.48%) |
Apr 09, 2015 | 4.196 | 4.229 | 4.192 | 4.229 | 12,444 | +0.06(+1.32%) |
Apr 08, 2015 | 4.174 | 4.174 | 4.174 | 4.174 | 2,358 | -0.00(-0.01%) |
Apr 06, 2015 | 4.174 | 4.174 | 4.174 | 4.174 | 436 | +0.01(+0.12%) |
Apr 02, 2015 | 4.169 | 4.169 | 4.169 | 4.169 | 11,772 | +0.04(+1.00%) |
Apr 01, 2015 | 4.128 | 4.128 | 4.128 | 4.128 | 327 | +0.00(+0.00%) |
Mar 30, 2015 | 4.151 | 4.128 | 4.128 | 4.128 | 33,138 | +0.00(+0.00%) |
Mar 27, 2015 | 4.137 | 4.165 | 4.128 | 4.128 | 16,000 | -0.01(-0.33%) |
Mar 26, 2015 | 4.142 | 4.142 | 4.142 | 4.142 | 218 | +0.00(+0.11%) |
Mar 25, 2015 | 4.151 | 4.197 | 4.137 | 4.137 | 10,802 | -0.03(-0.66%) |
Mar 23, 2015 | 4.243 | 4.165 | 4.165 | 4.165 | 872 | -0.01(-0.22%) |
Mar 20, 2015 | 4.151 | 4.178 | 4.128 | 4.174 | 18,784 | +0.00(+0.11%) |
Mar 19, 2015 | 4.105 | 4.169 | 4.105 | 4.169 | 19,689 | +0.06(+1.56%) |
Mar 18, 2015 | 4.105 | 4.105 | 4.105 | 4.105 | 4,356 | +0.00(+0.00%) |
Mar 17, 2015 | 4.105 | 4.124 | 4.105 | 4.105 | 4,373 | -0.02(-0.53%) |
Mar 16, 2015 | 4.197 | 4.197 | 4.127 | 4.127 | 3,462 | +0.02(+0.54%) |
Mar 12, 2015 | 4.105 | 4.105 | 4.105 | 4.105 | 9,156 | +0.00(+0.00%) |
Mar 11, 2015 | 4.096 | 4.199 | 4.096 | 4.105 | 39,775 | +0.02(+0.56%) |
Mar 10, 2015 | 4.133 | 4.133 | 4.082 | 4.082 | 7,630 | -0.01(-0.34%) |
Mar 05, 2015 | 4.105 | 4.096 | 4.096 | 4.096 | 2,834 | +0.00(+0.03%) |
Mar 04, 2015 | 4.220 | 4.220 | 4.095 | 4.095 | 1,604 | +0.01(+0.19%) |
Mar 02, 2015 | 4.087 | 4.087 | 4.087 | 4.087 | 800 | +0.00(+0.11%) |
Feb 27, 2015 | 4.064 | 4.082 | 4.064 | 4.082 | 2,463 | -0.02(-0.56%) |
Feb 26, 2015 | 4.105 | 4.133 | 4.059 | 4.105 | 8,507 | +0.05(+1.13%) |
Feb 24, 2015 | 4.059 | 4.059 | 4.059 | 4.059 | 654 | +0.00(+0.00%) |
Feb 23, 2015 | 4.059 | 4.059 | 4.059 | 4.059 | 1,308 | +0.01(+0.34%) |
Feb 20, 2015 | 4.055 | 4.087 | 4.046 | 4.046 | 9,396 | -0.00(-0.11%) |
Feb 19, 2015 | 4.174 | 4.174 | 4.046 | 4.050 | 9,817 | -0.11(-2.57%) |
Feb 18, 2015 | 4.188 | 4.188 | 4.119 | 4.157 | 1,447 | +0.03(+0.70%) |
Feb 17, 2015 | 4.078 | 4.151 | 4.078 | 4.128 | 12,110 | +0.09(+2.16%) |
Feb 13, 2015 | 4.050 | 4.041 | 4.041 | 4.041 | 1,308 | -0.08(-2.00%) |
Feb 12, 2015 | 4.151 | 4.151 | 4.041 | 4.124 | 19,161 | -0.07(-1.64%) |
Feb 11, 2015 | 4.128 | 4.192 | 4.128 | 4.192 | 599 | +0.01(+0.33%) |
Feb 10, 2015 | 4.174 | 4.183 | 4.169 | 4.179 | 3,911 | +0.02(+0.55%) |
Feb 09, 2015 | 4.105 | 4.156 | 4.082 | 4.156 | 14,134 | -0.01(-0.22%) |
Feb 06, 2015 | 4.105 | 4.312 | 3.981 | 4.165 | 84,850 | +0.08(+1.91%) |
Feb 05, 2015 | 4.036 | 4.091 | 4.023 | 4.087 | 6,976 | -0.02(-0.45%) |
Feb 04, 2015 | 4.142 | 4.142 | 4.013 | 4.105 | 23,495 | -0.09(-2.19%) |
Feb 03, 2015 | 4.059 | 4.197 | 4.050 | 4.197 | 2,834 | +0.15(+3.74%) |
Feb 02, 2015 | 4.197 | 4.197 | 4.046 | 4.046 | 3,523 | -0.07(-1.69%) |
Jan 29, 2015 | 3.931 | 4.115 | 4.115 | 4.115 | 1,111 | +0.00(+0.00%) |
Jan 28, 2015 | 3.908 | 4.115 | 3.908 | 4.115 | 2,519 | +0.07(+1.67%) |
Jan 27, 2015 | 3.917 | 4.047 | 3.899 | 4.047 | 6,975 | +0.00(+0.00%) |
Jan 23, 2015 | 3.904 | 4.047 | 4.047 | 4.047 | 22 | +0.00(+0.00%) |
Jan 22, 2015 | 3.971 | 4.262 | 3.904 | 4.047 | 9,339 | +0.08(+1.93%) |
Jan 21, 2015 | 3.966 | 3.971 | 3.966 | 3.971 | 667 | +0.08(+1.96%) |
Jan 20, 2015 | 3.818 | 3.895 | 3.715 | 3.895 | 13,375 | +0.18(+4.84%) |
Jan 16, 2015 | 3.971 | 3.971 | 3.709 | 3.715 | 22,376 | +0.07(+1.85%) |
Jan 15, 2015 | 3.643 | 3.661 | 3.625 | 3.647 | 2,890 | -0.31(-7.84%) |
Jan 14, 2015 | 3.922 | 3.958 | 3.755 | 3.958 | 9,566 | +0.02(+0.46%) |
Jan 13, 2015 | 3.823 | 4.092 | 3.823 | 3.940 | 34,132 | +0.00(+0.12%) |
Jan 12, 2015 | 3.935 | 3.935 | 3.935 | 3.935 | 933 | -0.01(-0.21%) |
Jan 09, 2015 | 3.935 | 3.943 | 3.935 | 3.943 | 1,211 | +0.11(+2.91%) |
Jan 08, 2015 | 3.890 | 3.890 | 3.832 | 3.832 | 947 | -0.00(-0.12%) |
Jan 07, 2015 | 3.836 | 3.836 | 3.836 | 3.836 | 222 | +0.09(+2.52%) |
Jan 06, 2015 | 3.755 | 3.886 | 3.733 | 3.742 | 33,205 | +0.02(+0.60%) |
Jan 05, 2015 | 3.724 | 3.724 | 3.719 | 3.719 | 11,118 | +0.00(+0.00%) |
Jan 02, 2015 | 3.706 | 3.719 | 3.706 | 3.719 | 9,116 | -0.10(-2.71%) |
Dec 31, 2014 | 3.796 | 3.823 | 3.823 | 3.823 | 8,894 | +0.11(+2.91%) |
Dec 30, 2014 | 3.845 | 3.888 | 3.697 | 3.715 | 11,240 | -0.13(-3.39%) |
Dec 29, 2014 | 3.674 | 3.935 | 3.553 | 3.845 | 89,351 | +0.16(+4.26%) |
Dec 26, 2014 | 3.575 | 3.688 | 3.521 | 3.688 | 12,883 | +0.11(+3.16%) |
Dec 24, 2014 | 3.539 | 3.575 | 3.575 | 3.575 | 9,561 | +0.00(+0.00%) |
Dec 23, 2014 | 3.485 | 3.656 | 3.485 | 3.575 | 32,658 | +0.02(+0.63%) |
Dec 22, 2014 | 3.553 | 3.769 | 3.539 | 3.553 | 8,878 | +0.09(+2.60%) |
Dec 19, 2014 | 3.418 | 3.463 | 3.418 | 3.463 | 9,457 | +0.00(+0.00%) |
Dec 18, 2014 | 3.440 | 3.530 | 3.418 | 3.463 | 8,118 | -0.18(-4.94%) |
Dec 17, 2014 | 3.781 | 3.781 | 3.643 | 3.643 | 4,851 | +0.20(+5.74%) |
Dec 16, 2014 | 3.382 | 3.598 | 3.382 | 3.445 | 4,729 | -0.12(-3.40%) |
Dec 15, 2014 | 3.611 | 3.611 | 3.445 | 3.566 | 22,331 | -0.06(-1.60%) |
Dec 12, 2014 | 3.679 | 3.688 | 3.598 | 3.624 | 28,166 | -0.05(-1.48%) |
Dec 11, 2014 | 3.665 | 3.701 | 3.665 | 3.679 | 9,248 | -0.01(-0.24%) |
Dec 10, 2014 | 3.733 | 3.746 | 3.688 | 3.688 | 37,276 | -0.04(-1.21%) |
Dec 09, 2014 | 3.764 | 3.764 | 3.733 | 3.733 | 7,193 | -0.00(-0.12%) |
Dec 08, 2014 | 3.935 | 3.935 | 3.733 | 3.737 | 12,405 | -0.22(-5.57%) |
Dec 05, 2014 | 3.845 | 3.966 | 3.845 | 3.958 | 10,591 | +0.18(+4.64%) |
Dec 03, 2014 | 3.823 | 3.782 | 3.782 | 3.782 | 38,246 | -0.01(-0.36%) |
Dec 02, 2014 | 3.800 | 3.805 | 3.796 | 3.796 | 5,481 | +0.00(+0.00%) |
Dec 01, 2014 | 3.944 | 3.944 | 3.755 | 3.796 | 11,729 | -0.16(-4.09%) |
Nov 28, 2014 | 3.980 | 4.077 | 3.935 | 3.958 | 18,011 | -0.02(-0.57%) |
Nov 26, 2014 | 3.980 | 3.980 | 3.980 | 3.980 | 1,334 | +0.02(+0.63%) |
Nov 25, 2014 | 3.935 | 3.955 | 3.935 | 3.955 | 2,223 | +0.01(+0.29%) |
Nov 24, 2014 | 4.002 | 4.038 | 3.917 | 3.944 | 20,254 | -0.13(-3.09%) |
Nov 21, 2014 | 3.904 | 4.070 | 3.904 | 4.070 | 9,657 | +0.09(+2.14%) |
Nov 20, 2014 | 3.890 | 4.277 | 3.868 | 3.984 | 10,791 | +0.09(+2.43%) |
Nov 19, 2014 | 4.056 | 4.056 | 3.868 | 3.890 | 20,657 | -0.16(-3.96%) |
Nov 18, 2014 | 4.047 | 4.051 | 4.047 | 4.051 | 2,759 | +0.00(+0.08%) |
Nov 17, 2014 | 4.178 | 4.178 | 4.047 | 4.047 | 5,908 | +0.00(+0.00%) |
Nov 14, 2014 | 4.160 | 4.160 | 4.047 | 4.047 | 14,048 | -0.10(-2.39%) |
Nov 13, 2014 | 3.944 | 4.205 | 3.944 | 4.146 | 8,623 | -0.05(-1.28%) |
Nov 11, 2014 | 4.002 | 4.200 | 4.200 | 4.200 | 88 | +0.21(+5.18%) |
Nov 07, 2014 | 3.993 | 3.993 | 3.993 | 3.993 | 667 | +0.05(+1.37%) |
Nov 06, 2014 | 3.958 | 3.980 | 3.940 | 3.940 | 8,378 | -0.02(-0.62%) |
Nov 05, 2014 | 4.160 | 4.160 | 3.890 | 3.964 | 9,145 | -0.07(-1.84%) |
Nov 03, 2014 | 4.160 | 4.038 | 4.038 | 4.038 | 14,008 | -0.03(-0.66%) |
Oct 31, 2014 | 4.047 | 4.101 | 3.958 | 4.065 | 4,224 | +0.01(+0.21%) |
Oct 29, 2014 | 3.889 | 4.057 | 4.057 | 4.057 | 29 | +0.03(+0.66%) |
Oct 28, 2014 | 3.925 | 4.031 | 3.925 | 4.031 | 5,115 | +0.26(+6.78%) |
Oct 27, 2014 | 3.968 | 3.991 | 3.775 | 3.775 | 12,912 | -0.28(-6.86%) |
Oct 24, 2014 | 4.242 | 4.269 | 3.898 | 4.053 | 8,497 | +0.24(+6.24%) |
Oct 23, 2014 | 3.889 | 3.889 | 3.814 | 3.814 | 9,930 | +0.05(+1.29%) |
Oct 22, 2014 | 3.951 | 3.951 | 3.762 | 3.766 | 22,209 | -0.20(-5.01%) |
Oct 21, 2014 | 3.841 | 4.273 | 3.841 | 3.964 | 32,563 | -0.04(-1.10%) |
Oct 20, 2014 | 3.797 | 3.797 | 3.797 | 4.008 | 5,857 | +0.20(+5.21%) |
Oct 17, 2014 | 3.748 | 3.920 | 3.744 | 3.810 | 56,113 | -0.05(-1.26%) |
Oct 16, 2014 | 3.859 | 3.859 | 3.859 | 3.859 | 2,469 | -0.11(-2.78%) |
Oct 15, 2014 | 3.594 | 3.594 | 3.091 | 3.969 | 32,466 | +0.03(+0.78%) |
Oct 14, 2014 | 4.163 | 4.180 | 3.938 | 3.938 | 38,081 | -0.23(-5.60%) |
Oct 10, 2014 | 4.101 | 4.172 | 4.172 | 4.172 | 13,606 | +0.07(+1.61%) |
Oct 09, 2014 | 4.138 | 4.167 | 4.106 | 4.106 | 5,510 | -0.06(-1.48%) |
Oct 08, 2014 | 4.167 | 4.233 | 4.101 | 4.167 | 20,497 | +0.00(+0.00%) |
Oct 07, 2014 | 4.167 | 4.167 | 4.167 | 4.167 | 3,401 | -0.04(-1.05%) |
Oct 06, 2014 | 4.154 | 4.211 | 4.145 | 4.211 | 5,170 | -0.05(-1.14%) |
Oct 03, 2014 | 4.110 | 4.260 | 4.101 | 4.260 | 10,644 | +0.11(+2.66%) |
Oct 02, 2014 | 4.150 | 4.150 | 4.150 | 4.150 | 453 | -0.04(-0.95%) |
Oct 01, 2014 | 4.185 | 4.211 | 4.185 | 4.189 | 6,261 | -0.04(-1.04%) |
Sep 30, 2014 | 4.233 | 4.233 | 4.233 | 4.233 | 4,535 | +0.00(+0.00%) |
Sep 29, 2014 | 4.233 | 4.233 | 4.233 | 4.233 | 5,220 | +0.04(+1.05%) |
Sep 26, 2014 | 4.101 | 4.194 | 4.101 | 4.189 | 2,721 | -0.18(-4.04%) |
Sep 25, 2014 | 4.366 | 4.366 | 4.366 | 4.366 | 1,174 | +0.11(+2.59%) |
Sep 24, 2014 | 4.410 | 4.410 | 4.255 | 4.255 | 17,506 | -0.03(-0.60%) |
Sep 23, 2014 | 4.281 | 4.281 | 4.281 | 4.281 | 657 | -0.11(-2.43%) |
Sep 22, 2014 | 4.388 | 4.388 | 4.388 | 4.388 | 680 | +0.11(+2.58%) |
Sep 18, 2014 | 4.251 | 4.277 | 4.277 | 4.277 | 63 | +0.07(+1.57%) |
Sep 17, 2014 | 4.211 | 4.339 | 4.211 | 4.211 | 32,076 | -0.08(-1.95%) |
Sep 16, 2014 | 4.304 | 4.379 | 4.101 | 4.295 | 107,417 | -0.09(-1.95%) |
Sep 15, 2014 | 4.366 | 4.410 | 4.366 | 4.380 | 12,866 | -0.03(-0.67%) |
Sep 12, 2014 | 4.401 | 4.410 | 4.401 | 4.410 | 3,773 | +0.00(+0.00%) |
Sep 11, 2014 | 4.353 | 4.427 | 4.332 | 4.410 | 3,966 | -0.02(-0.40%) |
Sep 10, 2014 | 4.427 | 4.419 | 4.414 | 4.427 | 18,594 | +0.01(+0.20%) |
Sep 09, 2014 | 4.432 | 4.432 | 4.419 | 4.419 | 2,433 | -0.01(-0.20%) |
Sep 08, 2014 | 4.410 | 4.432 | 4.410 | 4.427 | 12,250 | +0.02(+0.56%) |
Sep 05, 2014 | 4.410 | 4.410 | 4.410 | 4.403 | 5,895 | -0.01(-0.16%) |
Sep 04, 2014 | 4.432 | 4.432 | 4.339 | 4.410 | 6,111 | -0.02(-0.50%) |
Sep 03, 2014 | 4.366 | 4.432 | 4.366 | 4.432 | 7,256 | +0.04(+0.80%) |
Sep 02, 2014 | 4.397 | 4.436 | 4.436 | 4.397 | 1,360 | -0.04(-0.89%) |
Aug 29, 2014 | 4.419 | 4.436 | 4.436 | 4.436 | 31,294 | +0.00(+0.10%) |
Aug 28, 2014 | 4.414 | 4.489 | 4.392 | 4.432 | 44,067 | -0.01(-0.20%) |
Aug 26, 2014 | 4.441 | 4.441 | 4.441 | 4.441 | 9,297 | +0.00(+0.00%) |
Aug 25, 2014 | 4.405 | 4.441 | 4.379 | 4.441 | 26,756 | +0.07(+1.72%) |
Aug 22, 2014 | 4.374 | 4.375 | 4.366 | 4.366 | 918 | -0.04(-1.00%) |
Aug 21, 2014 | 4.410 | 4.419 | 4.410 | 4.410 | 9,710 | -0.02(-0.50%) |
Aug 20, 2014 | 4.344 | 4.432 | 4.344 | 4.432 | 1,662 | +0.04(+0.90%) |
Aug 19, 2014 | 4.318 | 4.432 | 4.313 | 4.392 | 16,322 | -0.04(-0.90%) |
Aug 15, 2014 | 4.427 | 4.432 | 4.432 | 4.432 | 6 | +0.02(+0.50%) |
Aug 14, 2014 | 4.397 | 4.410 | 4.397 | 4.410 | 34,645 | +0.00(+0.00%) |
Aug 13, 2014 | 4.397 | 4.419 | 4.397 | 4.410 | 43,861 | +0.00(+0.00%) |
Aug 12, 2014 | 4.498 | 4.498 | 4.339 | 4.410 | 34,922 | -0.06(-1.38%) |
Aug 11, 2014 | 4.472 | 4.472 | 4.459 | 4.472 | 1,796 | +0.13(+2.94%) |
Aug 08, 2014 | 4.176 | 4.176 | 4.176 | 4.344 | 2,648 | +0.00(+0.00%) |
Aug 06, 2014 | 4.300 | 4.344 | 4.344 | 4.344 | 27 | +0.04(+1.03%) |
Aug 05, 2014 | 4.388 | 4.388 | 4.300 | 4.300 | 2,666 | +0.00(+0.00%) |
Jul 31, 2014 | 4.432 | 4.300 | 4.300 | 4.300 | 4,535 | -0.11(-2.51%) |
Jul 30, 2014 | 4.410 | 4.410 | 4.354 | 4.410 | 15,827 | +0.01(+0.20%) |
Jul 24, 2014 | 4.406 | 4.402 | 4.402 | 4.402 | 6,693 | -0.02(-0.39%) |
Jul 23, 2014 | 4.371 | 4.419 | 4.371 | 4.419 | 15,488 | +0.13(+3.03%) |
Jul 21, 2014 | 4.289 | 4.289 | 4.289 | 4.289 | 7,155 | -0.04(-1.00%) |
Jul 17, 2014 | 4.332 | 4.332 | 4.332 | 4.332 | 1,154 | +0.00(+0.00%) |
Jul 16, 2014 | 4.293 | 4.332 | 4.293 | 4.332 | 4,847 | +0.04(+0.90%) |
Jul 14, 2014 | 4.345 | 4.294 | 4.294 | 4.294 | 13,849 | -0.04(-0.89%) |
Jul 11, 2014 | 4.332 | 4.332 | 4.306 | 4.332 | 17,884 | +0.15(+3.55%) |
Jul 10, 2014 | 4.185 | 4.188 | 4.181 | 4.184 | 4,669 | -0.15(-3.43%) |
Jul 09, 2014 | 4.332 | 4.332 | 4.276 | 4.332 | 97,503 | +0.00(+0.00%) |
Jul 08, 2014 | 4.207 | 4.332 | 4.198 | 4.332 | 25,478 | +0.03(+0.81%) |
Jul 07, 2014 | 4.441 | 4.441 | 4.196 | 4.298 | 5,486 | -0.14(-3.22%) |
Jul 02, 2014 | 4.454 | 4.441 | 4.441 | 4.441 | 34,623 | -0.11(-2.38%) |
Jul 01, 2014 | 4.306 | 4.549 | 4.306 | 4.549 | 15,868 | +0.22(+5.11%) |
Jun 30, 2014 | 4.328 | 4.328 | 4.328 | 4.328 | 281 | +0.06(+1.42%) |
Jun 26, 2014 | 4.311 | 4.267 | 4.267 | 4.267 | 101 | +0.00(+0.00%) |
Jun 25, 2014 | 4.224 | 4.267 | 4.224 | 4.267 | 5,655 | +0.08(+1.97%) |
Jun 24, 2014 | 4.246 | 4.267 | 4.185 | 4.185 | 8,545 | -0.04(-1.02%) |
Jun 23, 2014 | 4.272 | 4.306 | 4.228 | 4.228 | 10,666 | -0.02(-0.41%) |
Jun 20, 2014 | 4.246 | 4.246 | 4.246 | 4.246 | 256 | +0.02(+0.51%) |
Jun 19, 2014 | 4.228 | 4.228 | 4.224 | 4.224 | 1,278 | +0.00(+0.00%) |
Jun 18, 2014 | 4.224 | 4.224 | 4.224 | 4.224 | 1,821 | -0.00(-0.10%) |
Jun 17, 2014 | 4.228 | 4.267 | 4.224 | 4.228 | 8,764 | +0.02(+0.49%) |
Jun 16, 2014 | 4.215 | 4.224 | 4.208 | 4.208 | 1,260 | -0.04(-0.90%) |
Jun 12, 2014 | 4.246 | 4.246 | 4.246 | 4.246 | 600 | -0.00(-0.10%) |
Jun 11, 2014 | 4.341 | 4.341 | 4.250 | 4.250 | 1,015 | -0.04(-0.91%) |
Jun 10, 2014 | 4.249 | 4.289 | 4.224 | 4.289 | 13,842 | -0.04(-1.00%) |
Jun 05, 2014 | 4.332 | 4.332 | 4.332 | 4.332 | 0 | +0.15(+3.51%) |
Jun 03, 2014 | 4.185 | 4.185 | 4.185 | 4.185 | 0 | -0.10(-2.41%) |
Jun 02, 2014 | 4.202 | 4.289 | 4.202 | 4.289 | 12,065 | +0.08(+1.96%) |
May 30, 2014 | 4.246 | 4.330 | 4.202 | 4.207 | 43,904 | -0.13(-2.90%) |
May 29, 2014 | 4.332 | 4.332 | 4.224 | 4.332 | 3,693 | +0.00(+0.00%) |
May 28, 2014 | 4.259 | 4.332 | 4.259 | 4.332 | 127,720 | +0.06(+1.52%) |
May 27, 2014 | 4.280 | 4.280 | 4.267 | 4.267 | 2,769 | +0.00(+0.00%) |
May 20, 2014 | 4.181 | 4.267 | 4.267 | 4.267 | 2,539 | +0.04(+1.03%) |
May 19, 2014 | 4.159 | 4.224 | 4.159 | 4.224 | 10,486 | +0.16(+4.06%) |
May 16, 2014 | 4.272 | 4.272 | 4.055 | 4.059 | 16,736 | -0.42(-9.47%) |
May 15, 2014 | 4.484 | 4.484 | 4.484 | 4.484 | 493 | +0.24(+5.61%) |
May 14, 2014 | 4.263 | 4.289 | 4.246 | 4.246 | 12,847 | -0.04(-1.01%) |
May 13, 2014 | 4.280 | 4.289 | 4.267 | 4.289 | 3,693 | +0.02(+0.51%) |
May 12, 2014 | 4.298 | 4.484 | 4.249 | 4.267 | 17,879 | +0.07(+1.65%) |
May 09, 2014 | 4.055 | 4.224 | 3.916 | 4.198 | 130,790 | +0.19(+4.76%) |
May 08, 2014 | 4.224 | 4.224 | 3.947 | 4.007 | 32,545 | -0.28(-6.57%) |
May 07, 2014 | 4.246 | 4.306 | 4.189 | 4.289 | 57,698 | +0.00(+0.00%) |
May 05, 2014 | 4.237 | 4.289 | 4.289 | 4.289 | 37,854 | +0.04(+1.02%) |
May 02, 2014 | 4.250 | 4.250 | 4.241 | 4.246 | 2,539 | -0.05(-1.11%) |