Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.236 | 4.236 | 4.202 | 4.210 | 1,491,204 | -0.02(-0.50%) |
May 28, 2015 | 4.223 | 4.236 | 4.206 | 4.232 | 1,108,737 | +0.00(+0.10%) |
May 27, 2015 | 4.210 | 4.230 | 4.202 | 4.227 | 1,311,016 | +0.01(+0.30%) |
May 26, 2015 | 4.240 | 4.240 | 4.189 | 4.215 | 2,155,696 | -0.02(-0.50%) |
May 22, 2015 | 4.240 | 4.236 | 4.236 | 4.236 | 1,166,444 | -0.01(-0.20%) |
May 21, 2015 | 4.257 | 4.261 | 4.236 | 4.244 | 1,585,608 | -0.01(-0.20%) |
May 20, 2015 | 4.248 | 4.253 | 4.232 | 4.253 | 1,409,607 | +0.00(+0.01%) |
May 19, 2015 | 4.235 | 4.252 | 4.227 | 4.252 | 1,811,527 | +0.02(+0.40%) |
May 18, 2015 | 4.231 | 4.240 | 4.214 | 4.235 | 1,949,439 | +0.00(+0.10%) |
May 15, 2015 | 4.231 | 4.235 | 4.219 | 4.231 | 1,489,237 | +0.00(+0.10%) |
May 14, 2015 | 4.214 | 4.227 | 4.206 | 4.227 | 2,812,242 | +0.02(+0.40%) |
May 13, 2015 | 4.181 | 4.210 | 4.181 | 4.210 | 1,628,581 | +0.01(+0.30%) |
May 12, 2015 | 4.164 | 4.198 | 4.152 | 4.198 | 1,487,499 | +0.01(+0.20%) |
May 11, 2015 | 4.202 | 4.202 | 4.177 | 4.189 | 1,295,136 | -0.01(-0.30%) |
May 08, 2015 | 4.181 | 4.202 | 4.181 | 4.202 | 1,679,294 | +0.05(+1.11%) |
May 07, 2015 | 4.131 | 4.164 | 4.116 | 4.156 | 1,313,836 | +0.02(+0.51%) |
May 06, 2015 | 4.156 | 4.160 | 4.110 | 4.135 | 1,995,335 | -0.02(-0.40%) |
May 05, 2015 | 4.173 | 4.181 | 4.131 | 4.152 | 2,043,494 | -0.02(-0.50%) |
May 04, 2015 | 4.177 | 4.189 | 4.168 | 4.173 | 1,699,121 | -0.00(-0.10%) |
May 01, 2015 | 4.164 | 4.177 | 4.152 | 4.177 | 1,893,783 | +0.02(+0.40%) |
Apr 30, 2015 | 4.164 | 4.168 | 4.135 | 4.160 | 2,222,433 | -0.01(-0.20%) |
Apr 29, 2015 | 4.156 | 4.173 | 4.147 | 4.168 | 1,502,349 | +0.00(+0.00%) |
Apr 28, 2015 | 4.156 | 4.168 | 4.129 | 4.168 | 1,555,082 | +0.01(+0.30%) |
Apr 27, 2015 | 4.173 | 4.181 | 4.152 | 4.156 | 1,514,912 | -0.00(-0.10%) |
Apr 24, 2015 | 4.168 | 4.173 | 4.152 | 4.160 | 1,574,894 | +0.01(+0.30%) |
Apr 23, 2015 | 4.173 | 4.177 | 4.147 | 4.147 | 2,097,967 | -0.03(-0.60%) |
Apr 22, 2015 | 4.143 | 4.177 | 4.131 | 4.173 | 1,218,514 | +0.03(+0.71%) |
Apr 21, 2015 | 4.160 | 4.168 | 4.131 | 4.143 | 1,528,404 | -0.00(-0.09%) |
Apr 20, 2015 | 4.139 | 4.155 | 4.139 | 4.147 | 1,613,198 | +0.02(+0.50%) |
Apr 17, 2015 | 4.151 | 4.151 | 4.101 | 4.126 | 2,986,034 | -0.03(-0.70%) |
Apr 16, 2015 | 4.118 | 4.155 | 4.107 | 4.155 | 2,539,047 | +0.04(+0.91%) |
Apr 15, 2015 | 4.097 | 4.130 | 4.097 | 4.118 | 1,598,809 | +0.02(+0.61%) |
Apr 14, 2015 | 4.072 | 4.093 | 4.068 | 4.093 | 1,331,980 | +0.02(+0.61%) |
Apr 13, 2015 | 4.093 | 4.101 | 4.055 | 4.068 | 1,532,508 | -0.03(-0.71%) |
Apr 10, 2015 | 4.085 | 4.101 | 4.072 | 4.097 | 1,453,336 | +0.00(+0.00%) |
Apr 09, 2015 | 4.080 | 4.097 | 4.072 | 4.097 | 942,823 | +0.01(+0.31%) |
Apr 08, 2015 | 4.068 | 4.095 | 4.056 | 4.085 | 1,441,329 | +0.02(+0.51%) |
Apr 07, 2015 | 4.035 | 4.082 | 4.033 | 4.064 | 1,793,043 | +0.02(+0.51%) |
Apr 06, 2015 | 4.010 | 4.051 | 4.006 | 4.043 | 1,585,712 | +0.03(+0.72%) |
Apr 02, 2015 | 4.001 | 4.014 | 4.014 | 4.014 | 1,854,331 | -0.00(-0.10%) |
Apr 01, 2015 | 4.026 | 4.026 | 3.997 | 4.018 | 1,775,462 | -0.01(-0.31%) |
Mar 31, 2015 | 4.043 | 4.047 | 4.022 | 4.030 | 2,168,978 | -0.01(-0.31%) |
Mar 30, 2015 | 4.026 | 4.051 | 4.026 | 4.043 | 1,325,386 | +0.03(+0.72%) |
Mar 27, 2015 | 4.014 | 4.022 | 4.001 | 4.014 | 1,217,466 | +0.00(+0.00%) |
Mar 26, 2015 | 3.997 | 4.022 | 3.976 | 4.014 | 1,474,394 | +0.01(+0.21%) |
Mar 25, 2015 | 4.035 | 4.043 | 4.001 | 4.006 | 2,265,439 | -0.03(-0.72%) |
Mar 24, 2015 | 4.051 | 4.055 | 4.026 | 4.035 | 1,828,356 | -0.01(-0.31%) |
Mar 23, 2015 | 4.030 | 4.051 | 4.030 | 4.047 | 1,330,863 | +0.01(+0.31%) |
Mar 20, 2015 | 4.051 | 4.055 | 4.026 | 4.035 | 1,373,834 | +0.00(+0.12%) |
Mar 19, 2015 | 4.018 | 4.030 | 4.001 | 4.030 | 1,224,767 | +0.00(+0.10%) |
Mar 18, 2015 | 3.985 | 4.034 | 3.968 | 4.026 | 1,516,427 | +0.03(+0.72%) |
Mar 17, 2015 | 3.985 | 4.005 | 3.964 | 3.997 | 1,427,903 | +0.01(+0.21%) |
Mar 16, 2015 | 3.993 | 4.013 | 3.980 | 3.989 | 1,589,562 | +0.01(+0.21%) |
Mar 13, 2015 | 3.980 | 3.988 | 3.956 | 3.980 | 1,081,490 | -0.01(-0.31%) |
Mar 12, 2015 | 3.972 | 3.997 | 3.972 | 3.993 | 1,074,903 | +0.02(+0.62%) |
Mar 11, 2015 | 3.964 | 3.976 | 3.956 | 3.968 | 1,329,175 | +0.01(+0.21%) |
Mar 10, 2015 | 3.989 | 3.989 | 3.956 | 3.960 | 1,506,851 | -0.05(-1.13%) |
Mar 09, 2015 | 4.026 | 4.034 | 4.005 | 4.005 | 1,495,430 | -0.02(-0.61%) |
Mar 06, 2015 | 4.055 | 4.055 | 4.018 | 4.030 | 1,659,156 | -0.05(-1.11%) |
Mar 05, 2015 | 4.038 | 4.075 | 4.034 | 4.075 | 1,465,056 | +0.04(+0.92%) |
Mar 04, 2015 | 4.030 | 4.038 | 4.005 | 4.038 | 1,297,893 | +0.00(+0.00%) |
Mar 03, 2015 | 4.022 | 4.038 | 4.005 | 4.038 | 1,442,491 | +0.00(+0.00%) |
Mar 02, 2015 | 4.034 | 4.038 | 4.018 | 4.038 | 1,861,108 | +0.01(+0.20%) |
Feb 27, 2015 | 4.030 | 4.038 | 4.009 | 4.030 | 2,213,203 | +0.02(+0.51%) |
Feb 26, 2015 | 4.001 | 4.018 | 3.993 | 4.009 | 1,819,262 | +0.01(+0.31%) |
Feb 25, 2015 | 3.976 | 4.001 | 3.976 | 3.997 | 1,715,090 | +0.01(+0.31%) |
Feb 24, 2015 | 3.972 | 3.997 | 3.968 | 3.985 | 2,003,917 | +0.02(+0.42%) |
Feb 23, 2015 | 3.943 | 3.968 | 3.931 | 3.968 | 2,039,517 | +0.02(+0.52%) |
Feb 20, 2015 | 3.919 | 3.950 | 3.919 | 3.948 | 1,984,707 | +0.02(+0.63%) |
Feb 19, 2015 | 3.939 | 3.956 | 3.919 | 3.923 | 1,428,694 | -0.02(-0.63%) |
Feb 18, 2015 | 3.910 | 3.948 | 3.910 | 3.948 | 1,467,529 | +0.02(+0.43%) |
Feb 17, 2015 | 3.959 | 3.959 | 3.894 | 3.931 | 2,283,510 | -0.02(-0.52%) |
Feb 13, 2015 | 3.939 | 3.951 | 3.951 | 3.951 | 1,574,978 | +0.02(+0.42%) |
Feb 12, 2015 | 3.910 | 3.939 | 3.910 | 3.935 | 1,984,612 | +0.03(+0.84%) |
Feb 11, 2015 | 3.886 | 3.910 | 3.881 | 3.902 | 1,334,539 | +0.01(+0.21%) |
Feb 10, 2015 | 3.886 | 3.894 | 3.853 | 3.894 | 1,517,665 | +0.03(+0.85%) |
Feb 09, 2015 | 3.881 | 3.886 | 3.853 | 3.861 | 1,593,910 | -0.03(-0.84%) |
Feb 06, 2015 | 3.881 | 3.898 | 3.879 | 3.894 | 1,564,943 | +0.01(+0.21%) |
Feb 05, 2015 | 3.877 | 3.898 | 3.870 | 3.886 | 1,590,549 | +0.02(+0.42%) |
Feb 04, 2015 | 3.832 | 3.894 | 3.824 | 3.869 | 2,220,986 | +0.01(+0.32%) |
Feb 03, 2015 | 3.796 | 3.865 | 3.796 | 3.857 | 2,753,025 | +0.07(+1.83%) |
Feb 02, 2015 | 3.763 | 3.800 | 3.747 | 3.788 | 3,086,965 | +0.03(+0.76%) |
Jan 30, 2015 | 3.812 | 3.816 | 3.755 | 3.759 | 3,524,395 | -0.06(-1.50%) |
Jan 29, 2015 | 3.824 | 3.832 | 3.775 | 3.816 | 3,637,248 | +0.00(+0.11%) |
Jan 28, 2015 | 3.857 | 3.857 | 3.808 | 3.812 | 2,550,860 | -0.04(-0.96%) |
Jan 27, 2015 | 3.820 | 3.853 | 3.804 | 3.849 | 2,019,166 | -0.01(-0.21%) |
Jan 26, 2015 | 3.857 | 3.865 | 3.849 | 3.857 | 1,792,169 | +0.00(+0.00%) |
Jan 23, 2015 | 3.857 | 3.869 | 3.849 | 3.857 | 1,568,661 | -0.01(-0.32%) |
Jan 22, 2015 | 3.873 | 3.886 | 3.841 | 3.869 | 2,723,726 | +0.02(+0.42%) |
Jan 21, 2015 | 3.783 | 3.857 | 3.783 | 3.853 | 2,094,178 | +0.01(+0.30%) |
Jan 20, 2015 | 3.821 | 3.845 | 3.809 | 3.841 | 1,530,184 | +0.03(+0.86%) |
Jan 16, 2015 | 3.764 | 3.813 | 3.764 | 3.809 | 2,045,670 | +0.04(+0.97%) |
Jan 15, 2015 | 3.776 | 3.805 | 3.764 | 3.772 | 2,340,165 | -0.00(-0.11%) |
Jan 14, 2015 | 3.780 | 3.812 | 3.760 | 3.776 | 2,285,979 | -0.06(-1.49%) |
Jan 13, 2015 | 3.850 | 3.878 | 3.809 | 3.833 | 1,543,855 | -0.01(-0.32%) |
Jan 12, 2015 | 3.870 | 3.870 | 3.825 | 3.845 | 1,582,684 | -0.02(-0.53%) |
Jan 09, 2015 | 3.899 | 3.903 | 3.841 | 3.866 | 1,580,423 | -0.02(-0.42%) |
Jan 08, 2015 | 3.850 | 3.899 | 3.841 | 3.882 | 1,938,148 | +0.06(+1.60%) |
Jan 07, 2015 | 3.809 | 3.841 | 3.801 | 3.821 | 3,047,904 | +0.04(+1.08%) |
Jan 06, 2015 | 3.825 | 3.841 | 3.768 | 3.780 | 3,348,305 | -0.02(-0.54%) |
Jan 05, 2015 | 3.862 | 3.862 | 3.776 | 3.801 | 3,415,930 | -0.09(-2.31%) |
Jan 02, 2015 | 3.886 | 3.899 | 3.858 | 3.890 | 2,292,772 | +0.02(+0.42%) |
Dec 31, 2014 | 3.931 | 3.874 | 3.874 | 3.874 | 3,523,309 | -0.03(-0.84%) |
Dec 30, 2014 | 3.931 | 3.956 | 3.903 | 3.907 | 2,632,348 | -0.05(-1.34%) |
Dec 29, 2014 | 3.964 | 3.976 | 3.952 | 3.960 | 2,291,430 | -0.02(-0.51%) |
Dec 26, 2014 | 4.017 | 4.029 | 3.976 | 3.980 | 1,336,609 | -0.03(-0.81%) |
Dec 24, 2014 | 3.984 | 4.013 | 4.013 | 4.013 | 965,401 | +0.03(+0.72%) |
Dec 23, 2014 | 4.009 | 4.013 | 3.976 | 3.984 | 2,295,682 | -0.02(-0.61%) |
Dec 22, 2014 | 4.017 | 4.033 | 3.980 | 4.009 | 2,199,390 | -0.02(-0.49%) |
Dec 19, 2014 | 4.004 | 4.033 | 3.992 | 4.029 | 1,967,425 | +0.03(+0.81%) |
Dec 18, 2014 | 3.960 | 3.996 | 3.940 | 3.996 | 2,630,864 | +0.09(+2.28%) |
Dec 17, 2014 | 3.830 | 3.907 | 3.830 | 3.907 | 2,290,521 | +0.08(+2.01%) |
Dec 16, 2014 | 3.855 | 3.895 | 3.818 | 3.830 | 2,700,938 | -0.04(-1.05%) |
Dec 15, 2014 | 3.919 | 3.931 | 3.838 | 3.871 | 2,937,596 | -0.04(-1.04%) |
Dec 12, 2014 | 3.940 | 3.952 | 3.903 | 3.911 | 2,408,485 | -0.04(-1.02%) |
Dec 11, 2014 | 3.944 | 3.988 | 3.936 | 3.952 | 2,029,602 | +0.01(+0.31%) |
Dec 10, 2014 | 3.980 | 3.984 | 3.909 | 3.940 | 2,640,615 | -0.05(-1.22%) |
Dec 09, 2014 | 3.984 | 3.988 | 3.952 | 3.988 | 2,298,995 | -0.02(-0.51%) |
Dec 08, 2014 | 4.037 | 4.037 | 3.996 | 4.008 | 1,935,307 | -0.04(-0.90%) |
Dec 05, 2014 | 4.033 | 4.053 | 4.025 | 4.045 | 1,808,416 | +0.01(+0.30%) |
Dec 04, 2014 | 4.041 | 4.049 | 4.018 | 4.033 | 1,727,885 | -0.02(-0.40%) |
Dec 03, 2014 | 4.061 | 4.061 | 4.037 | 4.049 | 1,723,987 | -0.01(-0.20%) |
Dec 02, 2014 | 4.008 | 4.061 | 4.008 | 4.057 | 2,074,039 | +0.04(+1.11%) |
Dec 01, 2014 | 4.061 | 4.061 | 4.008 | 4.012 | 1,959,146 | -0.06(-1.39%) |
Nov 28, 2014 | 4.069 | 4.073 | 4.061 | 4.069 | 1,174,093 | +0.01(+0.20%) |
Nov 26, 2014 | 4.053 | 4.061 | 4.061 | 4.061 | 1,572,037 | +0.00(+0.10%) |
Nov 25, 2014 | 4.057 | 4.061 | 4.045 | 4.057 | 1,380,676 | +0.01(+0.30%) |
Nov 24, 2014 | 4.073 | 4.077 | 4.041 | 4.045 | 1,971,446 | -0.02(-0.40%) |
Nov 21, 2014 | 4.053 | 4.077 | 4.043 | 4.061 | 1,759,005 | +0.03(+0.70%) |
Nov 20, 2014 | 4.016 | 4.037 | 4.008 | 4.033 | 1,697,062 | +0.01(+0.20%) |
Nov 19, 2014 | 4.016 | 4.029 | 4.000 | 4.025 | 2,008,476 | +0.01(+0.21%) |
Nov 18, 2014 | 3.972 | 4.028 | 3.968 | 4.016 | 3,020,974 | +0.06(+1.42%) |
Nov 17, 2014 | 3.980 | 3.996 | 3.956 | 3.960 | 2,529,850 | -0.02(-0.40%) |
Nov 14, 2014 | 3.952 | 3.976 | 3.940 | 3.976 | 2,022,585 | +0.04(+0.92%) |
Nov 13, 2014 | 3.992 | 4.008 | 3.936 | 3.940 | 2,873,503 | -0.06(-1.41%) |
Nov 12, 2014 | 3.984 | 4.012 | 3.972 | 3.996 | 1,908,244 | -0.01(-0.30%) |
Nov 11, 2014 | 3.940 | 4.008 | 3.936 | 4.008 | 1,798,803 | +0.07(+1.84%) |
Nov 10, 2014 | 3.956 | 3.964 | 3.936 | 3.936 | 1,756,524 | -0.02(-0.51%) |
Nov 07, 2014 | 3.992 | 3.992 | 3.940 | 3.956 | 2,404,799 | -0.03(-0.81%) |
Nov 06, 2014 | 4.000 | 4.016 | 3.988 | 3.988 | 1,826,640 | -0.02(-0.50%) |
Nov 05, 2014 | 4.004 | 4.008 | 3.976 | 4.008 | 1,426,684 | +0.04(+0.91%) |
Nov 04, 2014 | 4.012 | 4.012 | 3.948 | 3.972 | 2,022,669 | -0.04(-1.00%) |
Nov 03, 2014 | 3.988 | 4.016 | 3.976 | 4.012 | 2,349,415 | +0.02(+0.60%) |
Oct 31, 2014 | 4.000 | 4.008 | 3.968 | 3.988 | 2,290,767 | +0.04(+0.91%) |
Oct 30, 2014 | 3.968 | 3.981 | 3.739 | 3.952 | 3,807,504 | -0.02(-0.51%) |
Oct 29, 2014 | 3.988 | 4.019 | 3.969 | 3.972 | 2,781,261 | -0.01(-0.30%) |
Oct 28, 2014 | 3.944 | 3.984 | 3.944 | 3.984 | 1,935,423 | +0.06(+1.43%) |
Oct 27, 2014 | 3.932 | 3.956 | 3.920 | 3.928 | 1,924,320 | -0.03(-0.71%) |
Oct 24, 2014 | 3.936 | 3.956 | 3.924 | 3.956 | 1,520,173 | +0.02(+0.61%) |
Oct 23, 2014 | 3.932 | 3.952 | 3.920 | 3.932 | 2,646,382 | +0.04(+1.03%) |
Oct 22, 2014 | 3.895 | 3.932 | 3.879 | 3.891 | 2,326,218 | +0.01(+0.22%) |
Oct 21, 2014 | 3.835 | 3.891 | 3.835 | 3.883 | 4,431,429 | +0.06(+1.67%) |
Oct 20, 2014 | 3.791 | 3.819 | 3.779 | 3.819 | 2,763,156 | +0.03(+0.74%) |
Oct 17, 2014 | 3.823 | 3.847 | 3.783 | 3.791 | 3,325,004 | +0.06(+1.71%) |
Oct 16, 2014 | 3.608 | 3.732 | 3.588 | 3.728 | 3,550,983 | +0.08(+2.30%) |
Oct 15, 2014 | 3.624 | 3.664 | 3.552 | 3.644 | 7,829,559 | +0.00(+0.00%) |
Oct 14, 2014 | 3.672 | 3.692 | 3.632 | 3.644 | 5,500,632 | -0.02(-0.54%) |
Oct 13, 2014 | 3.815 | 3.819 | 3.656 | 3.664 | 8,185,362 | -0.16(-4.07%) |
Oct 10, 2014 | 3.911 | 3.923 | 3.803 | 3.819 | 5,506,588 | -0.11(-2.74%) |
Oct 09, 2014 | 3.967 | 3.975 | 3.911 | 3.927 | 2,721,451 | -0.04(-1.00%) |
Oct 08, 2014 | 3.923 | 3.977 | 3.907 | 3.967 | 2,818,199 | +0.04(+1.01%) |
Oct 07, 2014 | 3.959 | 3.967 | 3.920 | 3.927 | 2,603,132 | -0.04(-0.90%) |
Oct 06, 2014 | 3.975 | 3.986 | 3.951 | 3.963 | 1,971,438 | +0.01(+0.20%) |
Oct 03, 2014 | 3.943 | 3.967 | 3.927 | 3.955 | 2,310,830 | +0.04(+1.12%) |
Oct 02, 2014 | 3.971 | 3.971 | 3.891 | 3.911 | 4,857,106 | -0.06(-1.50%) |
Oct 01, 2014 | 4.002 | 4.006 | 3.963 | 3.971 | 3,447,992 | -0.02(-0.60%) |
Sep 30, 2014 | 4.062 | 4.062 | 3.994 | 3.994 | 5,322,560 | -0.05(-1.18%) |
Sep 29, 2014 | 4.042 | 4.050 | 4.014 | 4.042 | 2,290,875 | -0.01(-0.29%) |
Sep 26, 2014 | 4.042 | 4.058 | 4.038 | 4.054 | 1,797,479 | +0.02(+0.49%) |
Sep 25, 2014 | 4.082 | 4.086 | 4.030 | 4.034 | 1,911,664 | -0.05(-1.17%) |
Sep 24, 2014 | 4.070 | 4.086 | 4.050 | 4.082 | 1,744,073 | +0.02(+0.59%) |
Sep 23, 2014 | 4.046 | 4.078 | 4.042 | 4.058 | 1,819,701 | -0.00(-0.10%) |
Sep 22, 2014 | 4.102 | 4.102 | 4.046 | 4.062 | 2,663,502 | -0.04(-1.07%) |
Sep 19, 2014 | 4.114 | 4.122 | 4.098 | 4.106 | 2,068,920 | +0.00(+0.01%) |
Sep 18, 2014 | 4.082 | 4.109 | 4.082 | 4.105 | 2,708,178 | +0.03(+0.68%) |
Sep 17, 2014 | 4.082 | 4.094 | 4.066 | 4.078 | 2,137,177 | +0.01(+0.19%) |
Sep 16, 2014 | 4.030 | 4.074 | 4.030 | 4.070 | 1,775,925 | +0.03(+0.78%) |
Sep 15, 2014 | 4.042 | 4.058 | 4.034 | 4.038 | 1,882,006 | -0.01(-0.29%) |
Sep 12, 2014 | 4.066 | 4.066 | 4.034 | 4.050 | 1,950,558 | -0.01(-0.29%) |
Sep 11, 2014 | 4.074 | 4.078 | 4.062 | 4.062 | 2,125,052 | -0.02(-0.48%) |
Sep 10, 2014 | 4.086 | 4.086 | 4.070 | 4.082 | 1,580,747 | +0.01(+0.19%) |
Sep 09, 2014 | 4.074 | 4.082 | 4.058 | 4.074 | 2,228,222 | -0.01(-0.19%) |
Sep 08, 2014 | 4.090 | 4.098 | 4.070 | 4.082 | 1,709,312 | -0.01(-0.19%) |
Sep 05, 2014 | 4.078 | 4.094 | 4.074 | 4.090 | 1,419,583 | +0.00(+0.10%) |
Sep 04, 2014 | 4.101 | 4.101 | 4.086 | 4.086 | 1,914,833 | -0.02(-0.39%) |
Sep 03, 2014 | 4.082 | 4.102 | 4.082 | 4.101 | 1,360,213 | +0.03(+0.68%) |
Sep 02, 2014 | 4.105 | 4.117 | 4.066 | 4.074 | 2,279,721 | -0.03(-0.77%) |
Aug 29, 2014 | 4.101 | 4.105 | 4.105 | 4.105 | 1,789,528 | +0.00(+0.10%) |
Aug 28, 2014 | 4.070 | 4.101 | 4.062 | 4.101 | 2,147,917 | +0.02(+0.48%) |
Aug 27, 2014 | 4.090 | 4.098 | 4.078 | 4.082 | 1,806,229 | -0.01(-0.19%) |
Aug 26, 2014 | 4.078 | 4.098 | 4.078 | 4.090 | 2,100,268 | +0.01(+0.19%) |
Aug 25, 2014 | 4.054 | 4.082 | 4.054 | 4.082 | 1,853,223 | +0.04(+0.88%) |
Aug 22, 2014 | 4.038 | 4.050 | 4.026 | 4.046 | 1,419,252 | +0.01(+0.29%) |
Aug 21, 2014 | 4.038 | 4.054 | 4.030 | 4.034 | 3,019,611 | -0.00(-0.10%) |
Aug 20, 2014 | 4.062 | 4.078 | 4.042 | 4.038 | 2,742,638 | -0.04(-0.96%) |
Aug 19, 2014 | 4.077 | 4.077 | 4.054 | 4.077 | 3,289,747 | +0.01(+0.29%) |
Aug 18, 2014 | 4.034 | 4.067 | 4.034 | 4.065 | 2,160,791 | +0.05(+1.17%) |
Aug 15, 2014 | 4.030 | 4.030 | 4.014 | 4.018 | 2,074,714 | +0.00(+0.00%) |
Aug 14, 2014 | 3.995 | 4.026 | 3.995 | 4.018 | 1,907,398 | +0.02(+0.59%) |
Aug 13, 2014 | 3.991 | 3.999 | 3.971 | 3.995 | 2,422,326 | +0.02(+0.59%) |
Aug 12, 2014 | 3.983 | 3.983 | 3.967 | 3.971 | 2,153,874 | -0.02(-0.39%) |
Aug 11, 2014 | 3.971 | 3.991 | 3.960 | 3.987 | 2,181,396 | +0.02(+0.59%) |
Aug 08, 2014 | 3.948 | 3.960 | 3.920 | 3.964 | 1,986,767 | +0.04(+0.90%) |
Aug 07, 2014 | 3.956 | 3.967 | 3.913 | 3.928 | 2,291,246 | -0.01(-0.30%) |
Aug 06, 2014 | 3.909 | 3.940 | 3.889 | 3.940 | 3,154,035 | +0.02(+0.60%) |
Aug 05, 2014 | 3.964 | 3.967 | 3.901 | 3.917 | 2,489,697 | -0.05(-1.28%) |
Aug 04, 2014 | 3.971 | 3.983 | 3.944 | 3.967 | 1,888,732 | +0.00(+0.00%) |
Aug 01, 2014 | 3.979 | 3.999 | 3.944 | 3.967 | 2,633,063 | -0.02(-0.59%) |
Jul 31, 2014 | 4.069 | 4.069 | 3.983 | 3.991 | 3,289,336 | -0.09(-2.12%) |
Jul 30, 2014 | 4.077 | 4.077 | 4.038 | 4.077 | 2,526,978 | +0.00(+0.00%) |
Jul 29, 2014 | 4.097 | 4.101 | 4.073 | 4.077 | 1,863,132 | -0.02(-0.38%) |
Jul 28, 2014 | 4.093 | 4.101 | 4.069 | 4.093 | 1,504,246 | +0.01(+0.19%) |
Jul 25, 2014 | 4.097 | 4.101 | 4.068 | 4.085 | 1,824,910 | -0.02(-0.38%) |
Jul 24, 2014 | 4.069 | 4.101 | 4.069 | 4.101 | 2,131,016 | +0.03(+0.77%) |
Jul 23, 2014 | 4.073 | 4.085 | 4.068 | 4.069 | 1,299,949 | +0.00(+0.00%) |
Jul 22, 2014 | 4.050 | 4.077 | 4.046 | 4.069 | 1,987,524 | +0.04(+0.89%) |
Jul 21, 2014 | 4.041 | 4.045 | 4.023 | 4.034 | 2,058,847 | -0.02(-0.58%) |
Jul 18, 2014 | 4.034 | 4.061 | 4.018 | 4.057 | 1,891,104 | +0.03(+0.87%) |
Jul 17, 2014 | 4.053 | 4.061 | 4.014 | 4.022 | 2,135,197 | -0.04(-0.96%) |
Jul 16, 2014 | 4.053 | 4.065 | 4.037 | 4.061 | 2,110,566 | +0.02(+0.58%) |
Jul 15, 2014 | 4.037 | 4.045 | 4.014 | 4.037 | 1,864,186 | +0.01(+0.19%) |
Jul 14, 2014 | 3.995 | 4.045 | 3.995 | 4.030 | 1,724,556 | +0.01(+0.19%) |
Jul 11, 2014 | 3.995 | 4.026 | 3.979 | 4.022 | 1,534,413 | +0.03(+0.78%) |
Jul 10, 2014 | 3.973 | 4.010 | 3.956 | 3.991 | 3,056,382 | -0.02(-0.49%) |
Jul 09, 2014 | 4.026 | 4.037 | 4.006 | 4.010 | 2,511,736 | -0.02(-0.58%) |
Jul 08, 2014 | 4.034 | 4.045 | 3.999 | 4.034 | 3,271,919 | -0.00(-0.10%) |
Jul 07, 2014 | 4.053 | 4.053 | 4.034 | 4.037 | 2,521,467 | -0.01(-0.19%) |
Jul 03, 2014 | 4.049 | 4.045 | 4.045 | 4.045 | 1,449,727 | +0.01(+0.29%) |
Jul 02, 2014 | 4.045 | 4.053 | 4.014 | 4.034 | 2,323,657 | -0.03(-0.67%) |
Jul 01, 2014 | 4.034 | 4.061 | 4.026 | 4.061 | 1,943,126 | +0.03(+0.68%) |
Jun 30, 2014 | 4.018 | 4.034 | 4.006 | 4.034 | 2,753,521 | +0.03(+0.78%) |
Jun 27, 2014 | 3.991 | 4.003 | 3.983 | 4.003 | 1,345,295 | +0.01(+0.29%) |
Jun 26, 2014 | 3.999 | 3.999 | 3.967 | 3.991 | 2,268,889 | -0.00(-0.10%) |
Jun 25, 2014 | 3.975 | 3.999 | 3.967 | 3.995 | 2,602,517 | +0.02(+0.39%) |
Jun 24, 2014 | 3.944 | 3.979 | 3.944 | 3.979 | 2,604,429 | +0.04(+0.89%) |
Jun 23, 2014 | 3.967 | 3.967 | 3.936 | 3.944 | 2,538,558 | -0.02(-0.49%) |
Jun 20, 2014 | 3.987 | 3.987 | 3.956 | 3.964 | 1,764,711 | -0.02(-0.59%) |
Jun 19, 2014 | 3.967 | 3.987 | 3.952 | 3.987 | 2,174,360 | +0.03(+0.80%) |
Jun 18, 2014 | 3.924 | 3.955 | 3.921 | 3.955 | 2,665,536 | +0.03(+0.79%) |
Jun 17, 2014 | 3.913 | 3.936 | 3.909 | 3.924 | 2,804,108 | +0.01(+0.20%) |
Jun 16, 2014 | 3.905 | 3.928 | 3.901 | 3.917 | 2,988,163 | +0.01(+0.30%) |
Jun 13, 2014 | 3.901 | 3.913 | 3.901 | 3.905 | 3,260,706 | +0.00(+0.10%) |
Jun 12, 2014 | 3.940 | 3.948 | 3.897 | 3.901 | 3,441,335 | -0.04(-0.98%) |
Jun 11, 2014 | 3.967 | 3.982 | 3.928 | 3.940 | 4,373,891 | -0.03(-0.68%) |
Jun 10, 2014 | 4.005 | 4.013 | 3.959 | 3.967 | 7,063,484 | -0.08(-1.91%) |
Jun 06, 2014 | 4.025 | 4.044 | 4.025 | 4.044 | 2,005,224 | +0.01(+0.29%) |
Jun 05, 2014 | 4.013 | 4.032 | 3.994 | 4.032 | 2,058,424 | +0.02(+0.58%) |
Jun 04, 2014 | 4.029 | 4.036 | 4.005 | 4.009 | 2,923,675 | -0.03(-0.67%) |
Jun 03, 2014 | 4.029 | 4.040 | 4.021 | 4.036 | 2,113,176 | +0.00(+0.10%) |