Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.049 | 5.068 | 5.037 | 5.068 | 223,709 | +0.02(+0.37%) |
Apr 29, 2015 | 5.024 | 5.049 | 5.018 | 5.049 | 166,755 | +0.03(+0.50%) |
Apr 28, 2015 | 5.024 | 5.031 | 5.018 | 5.024 | 125,336 | +0.00(+0.00%) |
Apr 27, 2015 | 5.049 | 5.062 | 5.018 | 5.024 | 155,684 | -0.01(-0.25%) |
Apr 24, 2015 | 5.043 | 5.043 | 5.031 | 5.037 | 85,260 | -0.01(-0.25%) |
Apr 23, 2015 | 5.031 | 5.062 | 5.031 | 5.049 | 108,162 | +0.02(+0.37%) |
Apr 22, 2015 | 5.037 | 5.049 | 5.031 | 5.031 | 84,002 | +0.00(+0.00%) |
Apr 21, 2015 | 5.043 | 5.049 | 5.031 | 5.031 | 133,491 | -0.02(-0.37%) |
Apr 20, 2015 | 5.018 | 5.049 | 5.012 | 5.049 | 165,484 | +0.04(+0.75%) |
Apr 17, 2015 | 5.018 | 5.024 | 5.005 | 5.012 | 157,498 | +0.00(+0.00%) |
Apr 16, 2015 | 5.037 | 5.037 | 5.005 | 5.012 | 117,772 | -0.03(-0.50%) |
Apr 15, 2015 | 5.024 | 5.037 | 5.024 | 5.037 | 89,376 | +0.01(+0.25%) |
Apr 14, 2015 | 5.012 | 5.036 | 5.012 | 5.024 | 93,842 | +0.03(+0.50%) |
Apr 13, 2015 | 5.024 | 5.024 | 4.999 | 4.999 | 101,820 | -0.01(-0.23%) |
Apr 10, 2015 | 5.005 | 5.030 | 5.005 | 5.011 | 120,816 | +0.01(+0.12%) |
Apr 09, 2015 | 5.030 | 5.036 | 5.005 | 5.005 | 106,554 | -0.03(-0.62%) |
Apr 08, 2015 | 5.023 | 5.036 | 5.023 | 5.036 | 79,162 | +0.02(+0.37%) |
Apr 07, 2015 | 4.998 | 5.017 | 4.992 | 5.017 | 132,803 | +0.02(+0.50%) |
Apr 06, 2015 | 5.011 | 5.023 | 4.986 | 4.992 | 111,852 | -0.01(-0.13%) |
Apr 02, 2015 | 5.036 | 4.998 | 4.998 | 4.998 | 117,959 | -0.03(-0.62%) |
Apr 01, 2015 | 5.048 | 5.067 | 5.030 | 5.030 | 118,001 | -0.02(-0.49%) |
Mar 31, 2015 | 4.986 | 5.055 | 4.980 | 5.055 | 336,870 | +0.08(+1.63%) |
Mar 30, 2015 | 4.998 | 4.998 | 4.967 | 4.973 | 155,982 | -0.02(-0.38%) |
Mar 27, 2015 | 4.986 | 5.005 | 4.973 | 4.992 | 80,844 | +0.01(+0.13%) |
Mar 26, 2015 | 4.986 | 4.992 | 4.967 | 4.986 | 61,441 | -0.01(-0.12%) |
Mar 25, 2015 | 5.005 | 5.005 | 4.973 | 4.992 | 120,434 | -0.01(-0.25%) |
Mar 24, 2015 | 4.986 | 5.005 | 4.967 | 5.005 | 110,062 | +0.02(+0.38%) |
Mar 23, 2015 | 4.992 | 5.010 | 4.967 | 4.986 | 202,505 | +0.00(+0.00%) |
Mar 20, 2015 | 4.967 | 4.992 | 4.961 | 4.986 | 182,050 | +0.03(+0.63%) |
Mar 19, 2015 | 4.986 | 4.998 | 4.942 | 4.955 | 131,558 | -0.03(-0.63%) |
Mar 18, 2015 | 4.948 | 5.017 | 4.942 | 4.986 | 169,356 | +0.04(+0.76%) |
Mar 17, 2015 | 4.961 | 4.961 | 4.942 | 4.948 | 100,193 | +0.00(+0.00%) |
Mar 16, 2015 | 4.998 | 4.998 | 4.942 | 4.948 | 229,717 | -0.03(-0.63%) |
Mar 13, 2015 | 4.998 | 5.005 | 4.967 | 4.980 | 117,913 | -0.01(-0.13%) |
Mar 12, 2015 | 4.998 | 5.017 | 4.986 | 4.986 | 58,429 | +0.00(+0.00%) |
Mar 11, 2015 | 5.011 | 5.011 | 4.986 | 4.986 | 52,196 | -0.01(-0.25%) |
Mar 10, 2015 | 4.998 | 5.017 | 4.986 | 4.998 | 65,055 | +0.01(+0.24%) |
Mar 09, 2015 | 4.972 | 4.997 | 4.972 | 4.986 | 100,774 | +0.01(+0.28%) |
Mar 06, 2015 | 5.004 | 5.004 | 4.960 | 4.972 | 200,379 | -0.05(-0.99%) |
Mar 05, 2015 | 5.047 | 5.053 | 5.016 | 5.022 | 137,898 | -0.02(-0.49%) |
Mar 04, 2015 | 5.041 | 5.053 | 5.035 | 5.047 | 186,364 | +0.01(+0.12%) |
Mar 03, 2015 | 5.041 | 5.047 | 5.016 | 5.041 | 121,078 | +0.01(+0.12%) |
Mar 02, 2015 | 5.059 | 5.059 | 5.022 | 5.035 | 135,406 | -0.03(-0.61%) |
Feb 27, 2015 | 5.016 | 5.066 | 5.004 | 5.066 | 160,878 | +0.06(+1.24%) |
Feb 26, 2015 | 5.022 | 5.022 | 4.985 | 5.004 | 164,005 | -0.02(-0.49%) |
Feb 25, 2015 | 5.004 | 5.028 | 5.004 | 5.028 | 194,030 | +0.04(+0.75%) |
Feb 24, 2015 | 4.979 | 5.004 | 4.960 | 4.991 | 142,505 | +0.02(+0.50%) |
Feb 23, 2015 | 4.979 | 5.004 | 4.966 | 4.966 | 128,895 | +0.00(+0.00%) |
Feb 20, 2015 | 5.004 | 5.022 | 4.966 | 4.966 | 143,668 | -0.04(-0.75%) |
Feb 19, 2015 | 4.997 | 5.041 | 4.979 | 5.004 | 205,229 | +0.02(+0.37%) |
Feb 18, 2015 | 4.910 | 4.985 | 4.885 | 4.985 | 307,905 | +0.08(+1.65%) |
Feb 17, 2015 | 5.022 | 5.022 | 4.898 | 4.904 | 298,143 | -0.12(-2.35%) |
Feb 13, 2015 | 5.028 | 5.022 | 5.022 | 5.022 | 130,478 | -0.01(-0.12%) |
Feb 12, 2015 | 5.022 | 5.041 | 5.022 | 5.028 | 199,092 | +0.00(+0.00%) |
Feb 11, 2015 | 5.041 | 5.059 | 5.028 | 5.028 | 134,689 | -0.02(-0.37%) |
Feb 10, 2015 | 5.059 | 5.066 | 5.035 | 5.047 | 331,620 | +0.01(+0.14%) |
Feb 09, 2015 | 5.046 | 5.052 | 5.028 | 5.040 | 147,595 | -0.00(-0.09%) |
Feb 06, 2015 | 5.089 | 5.089 | 5.040 | 5.044 | 382,472 | -0.05(-0.89%) |
Feb 05, 2015 | 5.102 | 5.108 | 5.083 | 5.089 | 160,120 | -0.02(-0.36%) |
Feb 04, 2015 | 5.120 | 5.120 | 5.089 | 5.108 | 267,925 | -0.01(-0.12%) |
Feb 03, 2015 | 5.133 | 5.139 | 5.102 | 5.114 | 301,153 | -0.04(-0.72%) |
Feb 02, 2015 | 5.114 | 5.157 | 5.114 | 5.151 | 213,212 | +0.03(+0.60%) |
Jan 30, 2015 | 5.102 | 5.139 | 5.089 | 5.120 | 263,916 | +0.02(+0.49%) |
Jan 29, 2015 | 5.083 | 5.096 | 5.071 | 5.096 | 208,912 | +0.01(+0.24%) |
Jan 28, 2015 | 5.052 | 5.083 | 5.049 | 5.083 | 183,681 | +0.03(+0.56%) |
Jan 27, 2015 | 5.040 | 5.058 | 5.040 | 5.055 | 118,310 | +0.03(+0.67%) |
Jan 26, 2015 | 5.046 | 5.052 | 5.021 | 5.021 | 107,080 | -0.02(-0.37%) |
Jan 23, 2015 | 5.040 | 5.052 | 5.028 | 5.040 | 132,175 | +0.00(+0.00%) |
Jan 22, 2015 | 5.009 | 5.040 | 5.009 | 5.040 | 117,616 | +0.03(+0.62%) |
Jan 21, 2015 | 5.028 | 5.040 | 5.009 | 5.009 | 116,485 | -0.01(-0.25%) |
Jan 20, 2015 | 5.040 | 5.052 | 5.021 | 5.021 | 153,554 | -0.03(-0.61%) |
Jan 16, 2015 | 5.071 | 5.071 | 5.036 | 5.052 | 108,052 | -0.01(-0.24%) |
Jan 15, 2015 | 5.040 | 5.071 | 5.036 | 5.065 | 138,344 | +0.03(+0.61%) |
Jan 14, 2015 | 5.034 | 5.058 | 5.028 | 5.034 | 96,476 | +0.00(+0.00%) |
Jan 13, 2015 | 5.009 | 5.034 | 5.003 | 5.034 | 127,037 | +0.03(+0.62%) |
Jan 12, 2015 | 5.009 | 5.021 | 4.984 | 5.003 | 189,638 | +0.00(+0.02%) |
Jan 09, 2015 | 4.996 | 5.020 | 4.990 | 5.002 | 161,650 | +0.01(+0.12%) |
Jan 08, 2015 | 4.996 | 5.002 | 4.977 | 4.996 | 182,775 | +0.00(+0.00%) |
Jan 07, 2015 | 4.983 | 5.020 | 4.983 | 4.996 | 232,962 | +0.01(+0.25%) |
Jan 06, 2015 | 4.953 | 4.996 | 4.953 | 4.983 | 226,619 | +0.03(+0.62%) |
Jan 05, 2015 | 4.922 | 4.953 | 4.922 | 4.953 | 182,232 | +0.02(+0.50%) |
Jan 02, 2015 | 4.891 | 4.933 | 4.891 | 4.928 | 245,699 | +0.03(+0.63%) |
Dec 31, 2014 | 4.885 | 4.897 | 4.897 | 4.897 | 359,537 | +0.01(+0.25%) |
Dec 30, 2014 | 4.885 | 4.891 | 4.867 | 4.885 | 193,799 | -0.01(-0.25%) |
Dec 29, 2014 | 4.910 | 4.910 | 4.879 | 4.897 | 155,873 | +0.00(+0.00%) |
Dec 26, 2014 | 4.885 | 4.897 | 4.879 | 4.897 | 165,712 | +0.01(+0.25%) |
Dec 24, 2014 | 4.879 | 4.885 | 4.885 | 4.885 | 124,017 | +0.01(+0.13%) |
Dec 23, 2014 | 4.854 | 4.885 | 4.854 | 4.879 | 283,338 | +0.03(+0.63%) |
Dec 22, 2014 | 4.842 | 4.891 | 4.842 | 4.848 | 207,818 | -0.02(-0.38%) |
Dec 19, 2014 | 4.848 | 4.873 | 4.841 | 4.867 | 297,819 | +0.02(+0.51%) |
Dec 18, 2014 | 4.854 | 4.867 | 4.842 | 4.842 | 281,558 | -0.01(-0.25%) |
Dec 17, 2014 | 4.860 | 4.879 | 4.836 | 4.854 | 283,103 | +0.00(+0.00%) |
Dec 16, 2014 | 4.854 | 4.873 | 4.842 | 4.854 | 237,002 | +0.00(+0.00%) |
Dec 15, 2014 | 4.860 | 4.860 | 4.836 | 4.854 | 295,413 | +0.00(+0.00%) |
Dec 12, 2014 | 4.830 | 4.873 | 4.830 | 4.854 | 182,707 | +0.01(+0.27%) |
Dec 11, 2014 | 4.878 | 4.884 | 4.841 | 4.841 | 196,314 | -0.06(-1.12%) |
Dec 10, 2014 | 4.865 | 4.896 | 4.865 | 4.896 | 218,529 | +0.02(+0.50%) |
Dec 09, 2014 | 4.853 | 4.878 | 4.804 | 4.872 | 175,808 | -0.01(-0.25%) |
Dec 08, 2014 | 4.859 | 4.884 | 4.847 | 4.884 | 179,180 | +0.02(+0.50%) |
Dec 05, 2014 | 4.878 | 4.896 | 4.835 | 4.859 | 191,811 | -0.04(-0.75%) |
Dec 04, 2014 | 4.865 | 4.896 | 4.859 | 4.896 | 193,587 | +0.02(+0.50%) |
Dec 03, 2014 | 4.829 | 4.872 | 4.829 | 4.872 | 303,649 | +0.04(+0.76%) |
Dec 02, 2014 | 4.792 | 4.847 | 4.792 | 4.835 | 192,749 | +0.03(+0.64%) |
Dec 01, 2014 | 4.816 | 4.829 | 4.792 | 4.804 | 231,799 | -0.02(-0.38%) |
Nov 28, 2014 | 4.786 | 4.823 | 4.780 | 4.823 | 185,996 | +0.05(+1.03%) |
Nov 26, 2014 | 4.786 | 4.774 | 4.774 | 4.774 | 175,324 | -0.01(-0.26%) |
Nov 25, 2014 | 4.755 | 4.792 | 4.753 | 4.786 | 261,588 | +0.04(+0.77%) |
Nov 24, 2014 | 4.774 | 4.780 | 4.749 | 4.749 | 323,662 | -0.04(-0.77%) |
Nov 21, 2014 | 4.792 | 4.793 | 4.761 | 4.786 | 288,653 | +0.01(+0.13%) |
Nov 20, 2014 | 4.780 | 4.789 | 4.774 | 4.780 | 215,005 | -0.01(-0.13%) |
Nov 19, 2014 | 4.786 | 4.798 | 4.749 | 4.786 | 211,226 | +0.00(+0.00%) |
Nov 18, 2014 | 4.798 | 4.807 | 4.786 | 4.786 | 270,767 | -0.01(-0.13%) |
Nov 17, 2014 | 4.804 | 4.804 | 4.780 | 4.792 | 395,895 | -0.02(-0.38%) |
Nov 14, 2014 | 4.829 | 4.835 | 4.810 | 4.810 | 285,926 | -0.02(-0.38%) |
Nov 13, 2014 | 4.884 | 4.884 | 4.804 | 4.829 | 536,416 | -0.04(-0.88%) |
Nov 12, 2014 | 4.859 | 4.884 | 4.859 | 4.872 | 145,949 | +0.01(+0.22%) |
Nov 11, 2014 | 4.879 | 4.885 | 4.855 | 4.861 | 189,271 | -0.04(-0.75%) |
Nov 10, 2014 | 4.879 | 4.897 | 4.849 | 4.897 | 185,393 | +0.01(+0.12%) |
Nov 07, 2014 | 4.873 | 4.909 | 4.873 | 4.891 | 206,336 | +0.02(+0.37%) |
Nov 06, 2014 | 4.916 | 4.916 | 4.873 | 4.873 | 184,759 | -0.06(-1.23%) |
Nov 05, 2014 | 4.885 | 4.934 | 4.873 | 4.934 | 354,000 | +0.03(+0.62%) |
Nov 04, 2014 | 4.867 | 4.903 | 4.806 | 4.903 | 537,957 | +0.00(+0.00%) |
Nov 03, 2014 | 4.976 | 4.995 | 4.885 | 4.903 | 789,702 | -0.09(-1.71%) |
Oct 31, 2014 | 5.013 | 5.013 | 4.952 | 4.989 | 221,054 | -0.01(-0.24%) |
Oct 30, 2014 | 5.025 | 5.025 | 4.618 | 5.001 | 202,192 | -0.03(-0.60%) |
Oct 29, 2014 | 5.001 | 5.031 | 4.989 | 5.031 | 132,781 | +0.01(+0.24%) |
Oct 28, 2014 | 4.970 | 5.019 | 4.960 | 5.019 | 78,776 | +0.04(+0.86%) |
Oct 27, 2014 | 4.946 | 4.989 | 4.958 | 4.976 | 117,553 | +0.02(+0.37%) |
Oct 24, 2014 | 4.964 | 4.970 | 4.958 | 4.958 | 87,795 | +0.00(+0.00%) |
Oct 23, 2014 | 4.964 | 4.989 | 4.953 | 4.958 | 164,276 | +0.00(+0.00%) |
Oct 22, 2014 | 4.964 | 4.976 | 4.958 | 4.958 | 146,586 | -0.01(-0.24%) |
Oct 21, 2014 | 4.958 | 4.983 | 4.955 | 4.970 | 128,195 | +0.01(+0.25%) |
Oct 20, 2014 | 4.970 | 4.970 | 4.952 | 4.958 | 262,258 | -0.02(-0.37%) |
Oct 17, 2014 | 5.013 | 5.049 | 4.970 | 4.976 | 163,670 | -0.02(-0.37%) |
Oct 16, 2014 | 4.940 | 5.019 | 4.940 | 4.995 | 134,556 | +0.05(+1.11%) |
Oct 15, 2014 | 4.958 | 4.976 | 4.922 | 4.940 | 220,190 | -0.02(-0.37%) |
Oct 14, 2014 | 4.946 | 4.976 | 4.928 | 4.958 | 122,271 | +0.02(+0.37%) |
Oct 13, 2014 | 4.964 | 4.964 | 4.922 | 4.940 | 109,356 | -0.02(-0.37%) |
Oct 10, 2014 | 4.958 | 4.976 | 4.952 | 4.958 | 121,381 | +0.01(+0.12%) |
Oct 09, 2014 | 5.013 | 5.031 | 4.940 | 4.952 | 318,630 | -0.04(-0.76%) |
Oct 08, 2014 | 4.972 | 4.996 | 4.954 | 4.990 | 151,122 | +0.01(+0.24%) |
Oct 07, 2014 | 4.936 | 4.990 | 4.930 | 4.978 | 194,051 | +0.04(+0.73%) |
Oct 06, 2014 | 4.899 | 4.948 | 4.898 | 4.942 | 185,047 | +0.04(+0.86%) |
Oct 03, 2014 | 4.893 | 4.899 | 4.869 | 4.899 | 146,075 | +0.00(+0.00%) |
Oct 02, 2014 | 4.924 | 4.930 | 4.893 | 4.899 | 103,105 | -0.02(-0.49%) |
Oct 01, 2014 | 4.881 | 4.930 | 4.875 | 4.924 | 251,882 | +0.05(+1.12%) |
Sep 30, 2014 | 4.845 | 4.881 | 4.845 | 4.869 | 188,269 | +0.02(+0.37%) |
Sep 29, 2014 | 4.827 | 4.851 | 4.815 | 4.851 | 212,627 | +0.02(+0.50%) |
Sep 26, 2014 | 4.821 | 4.827 | 4.809 | 4.827 | 106,011 | +0.00(+0.00%) |
Sep 25, 2014 | 4.821 | 4.833 | 4.809 | 4.827 | 190,513 | +0.01(+0.13%) |
Sep 24, 2014 | 4.851 | 4.857 | 4.821 | 4.821 | 453,627 | -0.05(-0.99%) |
Sep 23, 2014 | 4.857 | 4.881 | 4.857 | 4.869 | 108,571 | +0.00(+0.00%) |
Sep 22, 2014 | 4.857 | 4.869 | 4.851 | 4.869 | 118,533 | +0.00(+0.06%) |
Sep 19, 2014 | 4.869 | 4.875 | 4.845 | 4.866 | 115,875 | -0.01(-0.19%) |
Sep 18, 2014 | 4.863 | 4.875 | 4.862 | 4.875 | 103,713 | +0.02(+0.37%) |
Sep 17, 2014 | 4.845 | 4.857 | 4.839 | 4.857 | 172,190 | +0.01(+0.25%) |
Sep 16, 2014 | 4.833 | 4.851 | 4.815 | 4.845 | 136,081 | +0.01(+0.25%) |
Sep 15, 2014 | 4.857 | 4.857 | 4.833 | 4.833 | 231,699 | -0.02(-0.50%) |
Sep 12, 2014 | 4.899 | 4.899 | 4.857 | 4.857 | 211,122 | -0.04(-0.86%) |
Sep 11, 2014 | 4.930 | 4.930 | 4.893 | 4.899 | 117,945 | -0.04(-0.86%) |
Sep 10, 2014 | 4.912 | 4.942 | 4.912 | 4.942 | 143,411 | +0.03(+0.71%) |
Sep 09, 2014 | 4.901 | 4.907 | 4.889 | 4.907 | 130,898 | +0.02(+0.37%) |
Sep 08, 2014 | 4.907 | 4.907 | 4.883 | 4.889 | 162,582 | -0.01(-0.12%) |
Sep 05, 2014 | 4.889 | 4.889 | 4.883 | 4.895 | 106,035 | +0.01(+0.12%) |
Sep 04, 2014 | 4.901 | 4.913 | 4.883 | 4.889 | 216,218 | -0.01(-0.25%) |
Sep 03, 2014 | 4.913 | 4.913 | 4.895 | 4.901 | 139,671 | -0.01(-0.12%) |
Sep 02, 2014 | 4.919 | 4.921 | 4.895 | 4.907 | 217,512 | -0.02(-0.37%) |
Aug 29, 2014 | 4.913 | 4.925 | 4.925 | 4.925 | 220,339 | +0.01(+0.27%) |
Aug 28, 2014 | 4.889 | 4.913 | 4.871 | 4.912 | 245,434 | +0.02(+0.34%) |
Aug 27, 2014 | 4.877 | 4.895 | 4.876 | 4.895 | 181,230 | +0.02(+0.37%) |
Aug 26, 2014 | 4.841 | 4.877 | 4.829 | 4.877 | 184,152 | +0.05(+1.00%) |
Aug 25, 2014 | 4.859 | 4.859 | 4.829 | 4.829 | 183,338 | -0.02(-0.50%) |
Aug 22, 2014 | 4.847 | 4.859 | 4.841 | 4.853 | 130,768 | +0.01(+0.12%) |
Aug 21, 2014 | 4.853 | 4.871 | 4.847 | 4.847 | 145,859 | +0.00(+0.00%) |
Aug 20, 2014 | 4.859 | 4.864 | 4.847 | 4.847 | 128,706 | -0.01(-0.25%) |
Aug 19, 2014 | 4.883 | 4.895 | 4.859 | 4.859 | 166,940 | -0.01(-0.12%) |
Aug 18, 2014 | 4.889 | 4.889 | 4.865 | 4.865 | 96,616 | -0.02(-0.49%) |
Aug 15, 2014 | 4.883 | 4.901 | 4.877 | 4.889 | 132,745 | +0.01(+0.12%) |
Aug 14, 2014 | 4.877 | 4.883 | 4.871 | 4.883 | 55,354 | +0.02(+0.37%) |
Aug 13, 2014 | 4.877 | 4.877 | 4.859 | 4.865 | 109,609 | -0.01(-0.12%) |
Aug 12, 2014 | 4.871 | 4.877 | 4.853 | 4.871 | 86,514 | +0.01(+0.25%) |
Aug 11, 2014 | 4.859 | 4.877 | 4.859 | 4.859 | 189,172 | +0.01(+0.22%) |
Aug 08, 2014 | 4.842 | 4.860 | 4.836 | 4.848 | 137,331 | +0.01(+0.25%) |
Aug 07, 2014 | 4.801 | 4.842 | 4.795 | 4.836 | 137,137 | +0.02(+0.50%) |
Aug 06, 2014 | 4.735 | 4.812 | 4.735 | 4.812 | 147,130 | +0.07(+1.51%) |
Aug 05, 2014 | 4.765 | 4.771 | 4.741 | 4.741 | 221,894 | -0.03(-0.56%) |
Aug 04, 2014 | 4.789 | 4.801 | 4.753 | 4.768 | 196,641 | -0.02(-0.44%) |
Aug 01, 2014 | 4.789 | 4.806 | 4.777 | 4.789 | 143,343 | +0.00(+0.00%) |
Jul 31, 2014 | 4.795 | 4.818 | 4.777 | 4.789 | 283,351 | -0.01(-0.25%) |
Jul 30, 2014 | 4.848 | 4.848 | 4.789 | 4.801 | 306,901 | -0.04(-0.86%) |
Jul 29, 2014 | 4.848 | 4.860 | 4.842 | 4.842 | 192,501 | -0.01(-0.12%) |
Jul 28, 2014 | 4.854 | 4.866 | 4.848 | 4.848 | 102,103 | +0.00(+0.00%) |
Jul 25, 2014 | 4.848 | 4.872 | 4.848 | 4.848 | 68,737 | +0.00(+0.00%) |
Jul 24, 2014 | 4.854 | 4.860 | 4.818 | 4.848 | 200,408 | -0.01(-0.25%) |
Jul 23, 2014 | 4.854 | 4.878 | 4.854 | 4.860 | 245,079 | +0.00(+0.00%) |
Jul 22, 2014 | 4.878 | 4.878 | 4.848 | 4.860 | 189,545 | -0.03(-0.61%) |
Jul 21, 2014 | 4.866 | 4.890 | 4.866 | 4.890 | 156,109 | +0.03(+0.62%) |
Jul 18, 2014 | 4.842 | 4.872 | 4.842 | 4.860 | 127,872 | +0.02(+0.49%) |
Jul 17, 2014 | 4.848 | 4.874 | 4.836 | 4.836 | 84,790 | +0.00(+0.00%) |
Jul 16, 2014 | 4.836 | 4.848 | 4.818 | 4.836 | 180,749 | -0.01(-0.25%) |
Jul 15, 2014 | 4.890 | 4.902 | 4.836 | 4.848 | 201,367 | -0.04(-0.86%) |
Jul 14, 2014 | 4.896 | 4.914 | 4.890 | 4.890 | 200,534 | +0.01(+0.12%) |
Jul 11, 2014 | 4.866 | 4.896 | 4.860 | 4.884 | 116,972 | +0.01(+0.25%) |
Jul 10, 2014 | 4.878 | 4.887 | 4.866 | 4.872 | 158,491 | -0.01(-0.15%) |
Jul 09, 2014 | 4.856 | 4.886 | 4.826 | 4.880 | 140,471 | +0.01(+0.12%) |
Jul 08, 2014 | 4.856 | 4.888 | 4.838 | 4.874 | 128,389 | +0.02(+0.49%) |
Jul 07, 2014 | 4.761 | 4.862 | 4.755 | 4.850 | 191,236 | +0.07(+1.49%) |
Jul 03, 2014 | 4.868 | 4.779 | 4.779 | 4.779 | 322,361 | -0.08(-1.71%) |
Jul 02, 2014 | 4.909 | 4.909 | 4.862 | 4.862 | 159,350 | -0.06(-1.21%) |
Jul 01, 2014 | 4.921 | 4.933 | 4.915 | 4.921 | 147,732 | -0.01(-0.12%) |
Jun 30, 2014 | 4.921 | 4.945 | 4.909 | 4.927 | 207,154 | +0.02(+0.36%) |
Jun 27, 2014 | 4.915 | 4.927 | 4.909 | 4.909 | 98,453 | -0.01(-0.24%) |
Jun 26, 2014 | 4.892 | 4.927 | 4.892 | 4.921 | 139,798 | +0.02(+0.49%) |
Jun 25, 2014 | 4.862 | 4.904 | 4.862 | 4.898 | 240,885 | +0.04(+0.73%) |
Jun 24, 2014 | 4.850 | 4.874 | 4.850 | 4.862 | 297,406 | -0.02(-0.49%) |
Jun 23, 2014 | 4.868 | 4.886 | 4.862 | 4.886 | 115,079 | +0.01(+0.12%) |
Jun 20, 2014 | 4.844 | 4.880 | 4.844 | 4.880 | 156,770 | +0.02(+0.49%) |
Jun 19, 2014 | 4.850 | 4.862 | 4.838 | 4.856 | 156,912 | +0.01(+0.25%) |
Jun 18, 2014 | 4.802 | 4.856 | 4.802 | 4.844 | 166,966 | +0.04(+0.87%) |
Jun 17, 2014 | 4.785 | 4.820 | 4.785 | 4.802 | 183,604 | +0.01(+0.25%) |
Jun 16, 2014 | 4.808 | 4.820 | 4.791 | 4.791 | 219,749 | -0.02(-0.37%) |
Jun 13, 2014 | 4.832 | 4.832 | 4.802 | 4.808 | 164,728 | -0.01(-0.25%) |
Jun 12, 2014 | 4.820 | 4.838 | 4.814 | 4.820 | 173,341 | -0.01(-0.25%) |
Jun 11, 2014 | 4.838 | 4.850 | 4.820 | 4.832 | 191,571 | -0.00(-0.03%) |
Jun 10, 2014 | 4.822 | 4.840 | 4.792 | 4.834 | 283,598 | +0.00(+0.00%) |
Jun 06, 2014 | 4.775 | 4.840 | 4.775 | 4.834 | 184,490 | +0.05(+1.11%) |
Jun 05, 2014 | 4.769 | 4.792 | 4.727 | 4.780 | 254,179 | +0.01(+0.14%) |
Jun 04, 2014 | 4.822 | 4.828 | 4.763 | 4.774 | 332,111 | -0.05(-1.00%) |
Jun 03, 2014 | 4.834 | 4.840 | 4.816 | 4.822 | 247,087 | -0.01(-0.24%) |
Jun 02, 2014 | 4.834 | 4.840 | 4.828 | 4.834 | 200,882 | +0.01(+0.12%) |
May 30, 2014 | 4.840 | 4.840 | 4.822 | 4.828 | 164,266 | +0.01(+0.12%) |
May 29, 2014 | 4.845 | 4.851 | 4.816 | 4.822 | 192,691 | -0.01(-0.25%) |
May 28, 2014 | 4.845 | 4.857 | 4.834 | 4.834 | 171,644 | +0.00(+0.00%) |
May 27, 2014 | 4.851 | 4.851 | 4.828 | 4.834 | 188,090 | -0.01(-0.24%) |
May 23, 2014 | 4.840 | 4.845 | 4.845 | 4.845 | 137,075 | +0.02(+0.37%) |
May 22, 2014 | 4.822 | 4.845 | 4.816 | 4.828 | 190,249 | +0.01(+0.25%) |
May 21, 2014 | 4.810 | 4.828 | 4.810 | 4.816 | 186,683 | +0.00(+0.00%) |
May 20, 2014 | 4.810 | 4.822 | 4.798 | 4.816 | 201,452 | +0.02(+0.37%) |
May 19, 2014 | 4.804 | 4.822 | 4.792 | 4.798 | 271,012 | -0.01(-0.12%) |
May 16, 2014 | 4.798 | 4.816 | 4.780 | 4.804 | 157,441 | +0.01(+0.12%) |
May 15, 2014 | 4.769 | 4.798 | 4.769 | 4.798 | 248,606 | +0.03(+0.62%) |
May 14, 2014 | 4.798 | 4.798 | 4.763 | 4.769 | 262,925 | -0.01(-0.25%) |
May 13, 2014 | 4.786 | 4.786 | 4.780 | 4.780 | 258,877 | +0.00(+0.00%) |
May 12, 2014 | 4.792 | 4.822 | 4.780 | 4.780 | 192,676 | +0.00(+0.00%) |
May 09, 2014 | 4.780 | 4.804 | 4.780 | 4.780 | 160,783 | +0.00(+0.09%) |
May 08, 2014 | 4.776 | 4.782 | 4.758 | 4.776 | 262,288 | +0.00(+0.00%) |
May 07, 2014 | 4.729 | 4.782 | 4.717 | 4.776 | 224,929 | +0.05(+1.12%) |
May 06, 2014 | 4.717 | 4.741 | 4.716 | 4.723 | 295,967 | +0.02(+0.37%) |
May 05, 2014 | 4.711 | 4.741 | 4.700 | 4.706 | 202,922 | +0.01(+0.12%) |
May 02, 2014 | 4.723 | 4.735 | 4.700 | 4.700 | 363,763 | -0.04(-0.74%) |