Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.000 | 5.013 | 4.988 | 5.006 | 135,203 | +0.03(+0.51%) |
May 28, 2015 | 4.969 | 4.994 | 4.962 | 4.981 | 110,077 | +0.01(+0.25%) |
May 27, 2015 | 4.981 | 4.994 | 4.969 | 4.969 | 119,414 | -0.01(-0.13%) |
May 26, 2015 | 4.969 | 4.981 | 4.950 | 4.975 | 71,404 | +0.01(+0.25%) |
May 22, 2015 | 4.988 | 4.962 | 4.962 | 4.962 | 109,293 | -0.03(-0.51%) |
May 21, 2015 | 5.000 | 5.009 | 4.988 | 4.988 | 92,956 | +0.00(+0.00%) |
May 20, 2015 | 5.000 | 5.013 | 4.988 | 4.988 | 107,788 | +0.00(+0.00%) |
May 19, 2015 | 5.051 | 5.063 | 4.988 | 4.988 | 363,014 | -0.10(-1.99%) |
May 18, 2015 | 5.006 | 5.095 | 4.975 | 5.089 | 579,595 | +0.07(+1.38%) |
May 15, 2015 | 5.013 | 5.019 | 5.006 | 5.019 | 107,978 | +0.02(+0.38%) |
May 14, 2015 | 5.006 | 5.019 | 4.994 | 5.000 | 126,361 | -0.01(-0.25%) |
May 13, 2015 | 4.956 | 5.019 | 4.943 | 5.013 | 391,172 | +0.08(+1.53%) |
May 12, 2015 | 4.956 | 4.962 | 4.931 | 4.937 | 166,917 | -0.03(-0.51%) |
May 11, 2015 | 5.013 | 5.013 | 4.956 | 4.962 | 150,155 | -0.04(-0.86%) |
May 08, 2015 | 4.987 | 5.006 | 4.980 | 5.006 | 110,099 | +0.03(+0.50%) |
May 07, 2015 | 4.980 | 4.992 | 4.955 | 4.980 | 164,912 | +0.00(+0.00%) |
May 06, 2015 | 5.018 | 5.024 | 4.974 | 4.980 | 246,027 | -0.04(-0.88%) |
May 05, 2015 | 5.024 | 5.043 | 5.012 | 5.024 | 167,394 | +0.01(+0.13%) |
May 04, 2015 | 5.043 | 5.043 | 5.018 | 5.018 | 140,251 | -0.03(-0.50%) |
May 01, 2015 | 5.068 | 5.068 | 5.031 | 5.043 | 98,192 | -0.03(-0.50%) |
Apr 30, 2015 | 5.049 | 5.068 | 5.037 | 5.068 | 223,707 | +0.02(+0.37%) |
Apr 29, 2015 | 5.024 | 5.049 | 5.018 | 5.049 | 166,754 | +0.03(+0.50%) |
Apr 28, 2015 | 5.024 | 5.031 | 5.018 | 5.024 | 125,335 | +0.00(+0.00%) |
Apr 27, 2015 | 5.049 | 5.062 | 5.018 | 5.024 | 155,683 | -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 | 108,161 | +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 | 133,490 | -0.02(-0.37%) |
Apr 20, 2015 | 5.018 | 5.049 | 5.012 | 5.049 | 165,483 | +0.04(+0.75%) |
Apr 17, 2015 | 5.018 | 5.024 | 5.006 | 5.012 | 157,497 | +0.00(+0.00%) |
Apr 16, 2015 | 5.037 | 5.037 | 5.006 | 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 | 101,819 | -0.01(-0.23%) |
Apr 10, 2015 | 5.005 | 5.030 | 5.005 | 5.011 | 120,815 | +0.01(+0.12%) |
Apr 09, 2015 | 5.030 | 5.036 | 5.005 | 5.005 | 106,553 | -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 | 132,802 | +0.02(+0.50%) |
Apr 06, 2015 | 5.011 | 5.023 | 4.986 | 4.992 | 111,851 | -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 | 118,000 | -0.02(-0.49%) |
Mar 31, 2015 | 4.986 | 5.055 | 4.980 | 5.055 | 336,868 | +0.08(+1.63%) |
Mar 30, 2015 | 4.998 | 4.998 | 4.967 | 4.973 | 155,981 | -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(-0.13%) |
Mar 25, 2015 | 5.005 | 5.005 | 4.973 | 4.992 | 120,433 | -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 | 202,503 | +0.00(+0.00%) |
Mar 20, 2015 | 4.967 | 4.992 | 4.961 | 4.986 | 182,049 | +0.03(+0.63%) |
Mar 19, 2015 | 4.986 | 4.998 | 4.942 | 4.955 | 131,557 | -0.03(-0.63%) |
Mar 18, 2015 | 4.948 | 5.017 | 4.942 | 4.986 | 169,355 | +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 | 229,715 | -0.03(-0.63%) |
Mar 13, 2015 | 4.998 | 5.005 | 4.967 | 4.980 | 117,912 | -0.01(-0.13%) |
Mar 12, 2015 | 4.998 | 5.017 | 4.986 | 4.986 | 58,428 | +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 | 100,773 | +0.01(+0.28%) |
Mar 06, 2015 | 5.004 | 5.004 | 4.960 | 4.972 | 200,377 | -0.05(-0.99%) |
Mar 05, 2015 | 5.047 | 5.053 | 5.016 | 5.022 | 137,897 | -0.02(-0.49%) |
Mar 04, 2015 | 5.041 | 5.053 | 5.035 | 5.047 | 186,363 | +0.01(+0.12%) |
Mar 03, 2015 | 5.041 | 5.047 | 5.016 | 5.041 | 121,077 | +0.01(+0.12%) |
Mar 02, 2015 | 5.060 | 5.060 | 5.022 | 5.035 | 135,405 | -0.03(-0.61%) |
Feb 27, 2015 | 5.016 | 5.066 | 5.004 | 5.066 | 160,877 | +0.06(+1.24%) |
Feb 26, 2015 | 5.022 | 5.022 | 4.985 | 5.004 | 164,004 | -0.02(-0.49%) |
Feb 25, 2015 | 5.004 | 5.028 | 5.004 | 5.028 | 194,029 | +0.04(+0.75%) |
Feb 24, 2015 | 4.979 | 5.004 | 4.960 | 4.991 | 142,504 | +0.02(+0.50%) |
Feb 23, 2015 | 4.979 | 5.004 | 4.966 | 4.966 | 128,894 | +0.00(+0.00%) |
Feb 20, 2015 | 5.004 | 5.022 | 4.966 | 4.966 | 143,667 | -0.04(-0.75%) |
Feb 19, 2015 | 4.997 | 5.041 | 4.979 | 5.004 | 205,228 | +0.02(+0.37%) |
Feb 18, 2015 | 4.910 | 4.985 | 4.885 | 4.985 | 307,903 | +0.08(+1.65%) |
Feb 17, 2015 | 5.022 | 5.022 | 4.898 | 4.904 | 298,141 | -0.12(-2.35%) |
Feb 13, 2015 | 5.028 | 5.022 | 5.022 | 5.022 | 130,477 | -0.01(-0.12%) |
Feb 12, 2015 | 5.022 | 5.041 | 5.022 | 5.028 | 199,090 | +0.00(+0.00%) |
Feb 11, 2015 | 5.041 | 5.060 | 5.028 | 5.028 | 134,688 | -0.02(-0.37%) |
Feb 10, 2015 | 5.060 | 5.066 | 5.035 | 5.047 | 331,618 | +0.01(+0.14%) |
Feb 09, 2015 | 5.046 | 5.052 | 5.028 | 5.040 | 147,594 | -0.00(-0.09%) |
Feb 06, 2015 | 5.089 | 5.089 | 5.040 | 5.044 | 382,469 | -0.05(-0.89%) |
Feb 05, 2015 | 5.102 | 5.108 | 5.083 | 5.089 | 160,118 | -0.02(-0.36%) |
Feb 04, 2015 | 5.120 | 5.120 | 5.089 | 5.108 | 267,923 | -0.01(-0.12%) |
Feb 03, 2015 | 5.133 | 5.139 | 5.102 | 5.114 | 301,151 | -0.04(-0.72%) |
Feb 02, 2015 | 5.114 | 5.157 | 5.114 | 5.151 | 213,211 | +0.03(+0.60%) |
Jan 30, 2015 | 5.102 | 5.139 | 5.089 | 5.120 | 263,914 | +0.02(+0.49%) |
Jan 29, 2015 | 5.083 | 5.096 | 5.071 | 5.096 | 208,911 | +0.01(+0.24%) |
Jan 28, 2015 | 5.052 | 5.083 | 5.049 | 5.083 | 183,679 | +0.03(+0.56%) |
Jan 27, 2015 | 5.040 | 5.058 | 5.040 | 5.055 | 118,309 | +0.03(+0.66%) |
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 | 132,174 | +0.00(+0.00%) |
Jan 22, 2015 | 5.009 | 5.040 | 5.009 | 5.040 | 117,615 | +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 | 153,553 | -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 | 138,343 | +0.03(+0.61%) |
Jan 14, 2015 | 5.034 | 5.058 | 5.028 | 5.034 | 96,475 | +0.00(+0.00%) |
Jan 13, 2015 | 5.009 | 5.034 | 5.003 | 5.034 | 127,036 | +0.03(+0.62%) |
Jan 12, 2015 | 5.009 | 5.021 | 4.984 | 5.003 | 189,637 | +0.00(+0.02%) |
Jan 09, 2015 | 4.996 | 5.020 | 4.990 | 5.002 | 161,649 | +0.01(+0.12%) |
Jan 08, 2015 | 4.996 | 5.002 | 4.977 | 4.996 | 182,774 | +0.00(+0.00%) |
Jan 07, 2015 | 4.983 | 5.020 | 4.983 | 4.996 | 232,961 | +0.01(+0.25%) |
Jan 06, 2015 | 4.953 | 4.996 | 4.953 | 4.983 | 226,617 | +0.03(+0.62%) |
Jan 05, 2015 | 4.922 | 4.953 | 4.922 | 4.953 | 182,231 | +0.02(+0.50%) |
Jan 02, 2015 | 4.891 | 4.933 | 4.891 | 4.928 | 245,697 | +0.03(+0.63%) |
Dec 31, 2014 | 4.885 | 4.897 | 4.897 | 4.897 | 359,534 | +0.01(+0.25%) |
Dec 30, 2014 | 4.885 | 4.891 | 4.867 | 4.885 | 193,797 | -0.01(-0.25%) |
Dec 29, 2014 | 4.910 | 4.910 | 4.879 | 4.897 | 155,872 | +0.00(+0.00%) |
Dec 26, 2014 | 4.885 | 4.897 | 4.879 | 4.897 | 165,711 | +0.01(+0.25%) |
Dec 24, 2014 | 4.879 | 4.885 | 4.885 | 4.885 | 124,016 | +0.01(+0.13%) |
Dec 23, 2014 | 4.854 | 4.885 | 4.854 | 4.879 | 283,336 | +0.03(+0.63%) |
Dec 22, 2014 | 4.842 | 4.891 | 4.842 | 4.848 | 207,816 | -0.02(-0.38%) |
Dec 19, 2014 | 4.848 | 4.873 | 4.841 | 4.867 | 297,817 | +0.02(+0.51%) |
Dec 18, 2014 | 4.854 | 4.867 | 4.842 | 4.842 | 281,557 | -0.01(-0.25%) |
Dec 17, 2014 | 4.860 | 4.879 | 4.836 | 4.854 | 283,101 | +0.00(+0.00%) |
Dec 16, 2014 | 4.854 | 4.873 | 4.842 | 4.854 | 237,000 | +0.00(+0.00%) |
Dec 15, 2014 | 4.860 | 4.860 | 4.836 | 4.854 | 295,411 | +0.00(+0.00%) |
Dec 12, 2014 | 4.830 | 4.873 | 4.830 | 4.854 | 182,706 | +0.01(+0.27%) |
Dec 11, 2014 | 4.878 | 4.884 | 4.841 | 4.841 | 196,313 | -0.06(-1.12%) |
Dec 10, 2014 | 4.865 | 4.896 | 4.865 | 4.896 | 218,528 | +0.02(+0.50%) |
Dec 09, 2014 | 4.853 | 4.878 | 4.804 | 4.872 | 175,806 | -0.01(-0.25%) |
Dec 08, 2014 | 4.859 | 4.884 | 4.847 | 4.884 | 179,179 | +0.02(+0.50%) |
Dec 05, 2014 | 4.878 | 4.896 | 4.835 | 4.859 | 191,809 | -0.04(-0.75%) |
Dec 04, 2014 | 4.865 | 4.896 | 4.859 | 4.896 | 193,586 | +0.02(+0.50%) |
Dec 03, 2014 | 4.829 | 4.872 | 4.829 | 4.872 | 303,647 | +0.04(+0.76%) |
Dec 02, 2014 | 4.792 | 4.847 | 4.792 | 4.835 | 192,747 | +0.03(+0.64%) |
Dec 01, 2014 | 4.817 | 4.829 | 4.792 | 4.804 | 231,797 | -0.02(-0.38%) |
Nov 28, 2014 | 4.786 | 4.823 | 4.780 | 4.823 | 185,994 | +0.05(+1.03%) |
Nov 26, 2014 | 4.786 | 4.774 | 4.774 | 4.774 | 175,323 | -0.01(-0.26%) |
Nov 25, 2014 | 4.755 | 4.792 | 4.753 | 4.786 | 261,586 | +0.04(+0.77%) |
Nov 24, 2014 | 4.774 | 4.780 | 4.749 | 4.749 | 323,660 | -0.04(-0.77%) |
Nov 21, 2014 | 4.792 | 4.793 | 4.761 | 4.786 | 288,651 | +0.01(+0.13%) |
Nov 20, 2014 | 4.780 | 4.789 | 4.774 | 4.780 | 215,003 | -0.01(-0.13%) |
Nov 19, 2014 | 4.786 | 4.798 | 4.749 | 4.786 | 211,224 | +0.00(+0.00%) |
Nov 18, 2014 | 4.798 | 4.807 | 4.786 | 4.786 | 270,765 | -0.01(-0.13%) |
Nov 17, 2014 | 4.804 | 4.804 | 4.780 | 4.792 | 395,892 | -0.02(-0.38%) |
Nov 14, 2014 | 4.829 | 4.835 | 4.810 | 4.810 | 285,924 | -0.02(-0.38%) |
Nov 13, 2014 | 4.884 | 4.884 | 4.804 | 4.829 | 536,412 | -0.04(-0.88%) |
Nov 12, 2014 | 4.859 | 4.884 | 4.859 | 4.872 | 145,948 | +0.01(+0.22%) |
Nov 11, 2014 | 4.879 | 4.885 | 4.855 | 4.861 | 189,270 | -0.04(-0.75%) |
Nov 10, 2014 | 4.879 | 4.897 | 4.849 | 4.897 | 185,392 | +0.01(+0.12%) |
Nov 07, 2014 | 4.873 | 4.909 | 4.873 | 4.891 | 206,335 | +0.02(+0.37%) |
Nov 06, 2014 | 4.916 | 4.916 | 4.873 | 4.873 | 184,758 | -0.06(-1.23%) |
Nov 05, 2014 | 4.885 | 4.934 | 4.873 | 4.934 | 353,997 | +0.03(+0.62%) |
Nov 04, 2014 | 4.867 | 4.903 | 4.806 | 4.903 | 537,954 | +0.00(+0.00%) |
Nov 03, 2014 | 4.976 | 4.995 | 4.885 | 4.903 | 789,697 | -0.09(-1.71%) |
Oct 31, 2014 | 5.013 | 5.013 | 4.952 | 4.989 | 221,053 | -0.01(-0.24%) |
Oct 30, 2014 | 5.025 | 5.025 | 4.618 | 5.001 | 202,191 | -0.03(-0.60%) |
Oct 29, 2014 | 5.001 | 5.031 | 4.989 | 5.031 | 132,780 | +0.01(+0.24%) |
Oct 28, 2014 | 4.970 | 5.019 | 4.960 | 5.019 | 78,775 | +0.04(+0.86%) |
Oct 27, 2014 | 4.946 | 4.989 | 4.958 | 4.976 | 117,552 | +0.02(+0.37%) |
Oct 24, 2014 | 4.964 | 4.970 | 4.958 | 4.958 | 87,794 | +0.00(+0.00%) |
Oct 23, 2014 | 4.964 | 4.989 | 4.953 | 4.958 | 164,275 | +0.00(+0.00%) |
Oct 22, 2014 | 4.964 | 4.976 | 4.958 | 4.958 | 146,585 | -0.01(-0.24%) |
Oct 21, 2014 | 4.958 | 4.983 | 4.956 | 4.970 | 128,194 | +0.01(+0.25%) |
Oct 20, 2014 | 4.970 | 4.970 | 4.952 | 4.958 | 262,256 | -0.02(-0.37%) |
Oct 17, 2014 | 5.013 | 5.050 | 4.970 | 4.976 | 163,669 | -0.02(-0.37%) |
Oct 16, 2014 | 4.940 | 5.019 | 4.940 | 4.995 | 134,555 | +0.05(+1.11%) |
Oct 15, 2014 | 4.958 | 4.976 | 4.922 | 4.940 | 220,188 | -0.02(-0.37%) |
Oct 14, 2014 | 4.946 | 4.976 | 4.928 | 4.958 | 122,270 | +0.02(+0.37%) |
Oct 13, 2014 | 4.964 | 4.964 | 4.922 | 4.940 | 109,355 | -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 | 318,628 | -0.04(-0.76%) |
Oct 08, 2014 | 4.972 | 4.996 | 4.954 | 4.990 | 151,121 | +0.01(+0.24%) |
Oct 07, 2014 | 4.936 | 4.990 | 4.930 | 4.978 | 194,049 | +0.04(+0.73%) |
Oct 06, 2014 | 4.899 | 4.948 | 4.898 | 4.942 | 185,046 | +0.04(+0.86%) |
Oct 03, 2014 | 4.893 | 4.899 | 4.869 | 4.899 | 146,074 | +0.00(+0.00%) |
Oct 02, 2014 | 4.924 | 4.930 | 4.893 | 4.899 | 103,104 | -0.02(-0.49%) |
Oct 01, 2014 | 4.881 | 4.930 | 4.875 | 4.924 | 251,880 | +0.05(+1.12%) |
Sep 30, 2014 | 4.845 | 4.881 | 4.845 | 4.869 | 188,268 | +0.02(+0.37%) |
Sep 29, 2014 | 4.827 | 4.851 | 4.815 | 4.851 | 212,625 | +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 | 190,511 | +0.01(+0.13%) |
Sep 24, 2014 | 4.851 | 4.857 | 4.821 | 4.821 | 453,624 | -0.05(-0.99%) |
Sep 23, 2014 | 4.857 | 4.881 | 4.857 | 4.869 | 108,570 | +0.00(+0.00%) |
Sep 22, 2014 | 4.857 | 4.869 | 4.851 | 4.869 | 118,532 | +0.00(+0.06%) |
Sep 19, 2014 | 4.869 | 4.875 | 4.845 | 4.866 | 115,874 | -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 | 172,188 | +0.01(+0.25%) |
Sep 16, 2014 | 4.833 | 4.851 | 4.815 | 4.845 | 136,080 | +0.01(+0.25%) |
Sep 15, 2014 | 4.857 | 4.857 | 4.833 | 4.833 | 231,697 | -0.02(-0.50%) |
Sep 12, 2014 | 4.899 | 4.899 | 4.857 | 4.857 | 211,121 | -0.04(-0.86%) |
Sep 11, 2014 | 4.930 | 4.930 | 4.893 | 4.899 | 117,944 | -0.04(-0.86%) |
Sep 10, 2014 | 4.912 | 4.942 | 4.912 | 4.942 | 143,410 | +0.03(+0.71%) |
Sep 09, 2014 | 4.901 | 4.907 | 4.889 | 4.907 | 130,897 | +0.02(+0.37%) |
Sep 08, 2014 | 4.907 | 4.907 | 4.883 | 4.889 | 162,580 | -0.01(-0.12%) |
Sep 05, 2014 | 4.889 | 4.889 | 4.883 | 4.895 | 106,034 | +0.01(+0.12%) |
Sep 04, 2014 | 4.901 | 4.913 | 4.883 | 4.889 | 216,216 | -0.01(-0.25%) |
Sep 03, 2014 | 4.913 | 4.913 | 4.895 | 4.901 | 139,670 | -0.01(-0.12%) |
Sep 02, 2014 | 4.919 | 4.921 | 4.895 | 4.907 | 217,510 | -0.02(-0.37%) |
Aug 29, 2014 | 4.913 | 4.925 | 4.925 | 4.925 | 220,337 | +0.01(+0.27%) |
Aug 28, 2014 | 4.889 | 4.913 | 4.871 | 4.912 | 245,432 | +0.02(+0.34%) |
Aug 27, 2014 | 4.877 | 4.895 | 4.876 | 4.895 | 181,228 | +0.02(+0.37%) |
Aug 26, 2014 | 4.841 | 4.877 | 4.829 | 4.877 | 184,150 | +0.05(+1.00%) |
Aug 25, 2014 | 4.859 | 4.859 | 4.829 | 4.829 | 183,337 | -0.02(-0.50%) |
Aug 22, 2014 | 4.847 | 4.859 | 4.841 | 4.853 | 130,767 | +0.01(+0.12%) |
Aug 21, 2014 | 4.853 | 4.871 | 4.847 | 4.847 | 145,858 | +0.00(+0.00%) |
Aug 20, 2014 | 4.859 | 4.864 | 4.847 | 4.847 | 128,705 | -0.01(-0.25%) |
Aug 19, 2014 | 4.883 | 4.895 | 4.859 | 4.859 | 166,939 | -0.01(-0.12%) |
Aug 18, 2014 | 4.889 | 4.889 | 4.865 | 4.865 | 96,615 | -0.02(-0.49%) |
Aug 15, 2014 | 4.883 | 4.901 | 4.877 | 4.889 | 132,744 | +0.01(+0.12%) |
Aug 14, 2014 | 4.877 | 4.883 | 4.871 | 4.883 | 55,353 | +0.02(+0.37%) |
Aug 13, 2014 | 4.877 | 4.877 | 4.859 | 4.865 | 109,608 | -0.01(-0.12%) |
Aug 12, 2014 | 4.871 | 4.877 | 4.853 | 4.871 | 86,513 | +0.01(+0.25%) |
Aug 11, 2014 | 4.859 | 4.877 | 4.859 | 4.859 | 189,171 | +0.01(+0.22%) |
Aug 08, 2014 | 4.842 | 4.860 | 4.836 | 4.848 | 137,330 | +0.01(+0.25%) |
Aug 07, 2014 | 4.801 | 4.842 | 4.795 | 4.836 | 137,136 | +0.02(+0.50%) |
Aug 06, 2014 | 4.735 | 4.813 | 4.735 | 4.813 | 147,129 | +0.07(+1.51%) |
Aug 05, 2014 | 4.765 | 4.771 | 4.741 | 4.741 | 221,893 | -0.03(-0.56%) |
Aug 04, 2014 | 4.789 | 4.801 | 4.753 | 4.768 | 196,640 | -0.02(-0.44%) |
Aug 01, 2014 | 4.789 | 4.806 | 4.777 | 4.789 | 143,342 | +0.00(+0.00%) |
Jul 31, 2014 | 4.795 | 4.818 | 4.777 | 4.789 | 283,349 | -0.01(-0.25%) |
Jul 30, 2014 | 4.848 | 4.848 | 4.789 | 4.801 | 306,899 | -0.04(-0.86%) |
Jul 29, 2014 | 4.848 | 4.860 | 4.842 | 4.842 | 192,500 | -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 | 200,407 | -0.01(-0.25%) |
Jul 23, 2014 | 4.854 | 4.878 | 4.854 | 4.860 | 245,077 | +0.00(+0.00%) |
Jul 22, 2014 | 4.878 | 4.878 | 4.848 | 4.860 | 189,544 | -0.03(-0.61%) |
Jul 21, 2014 | 4.866 | 4.890 | 4.866 | 4.890 | 156,108 | +0.03(+0.61%) |
Jul 18, 2014 | 4.842 | 4.872 | 4.842 | 4.860 | 127,871 | +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 | 180,747 | -0.01(-0.25%) |
Jul 15, 2014 | 4.890 | 4.902 | 4.836 | 4.848 | 201,365 | -0.04(-0.86%) |
Jul 14, 2014 | 4.896 | 4.914 | 4.890 | 4.890 | 200,532 | +0.01(+0.12%) |
Jul 11, 2014 | 4.866 | 4.896 | 4.860 | 4.884 | 116,971 | +0.01(+0.25%) |
Jul 10, 2014 | 4.878 | 4.887 | 4.866 | 4.872 | 158,490 | -0.01(-0.15%) |
Jul 09, 2014 | 4.856 | 4.886 | 4.826 | 4.880 | 140,470 | +0.01(+0.12%) |
Jul 08, 2014 | 4.856 | 4.888 | 4.838 | 4.874 | 128,388 | +0.02(+0.49%) |
Jul 07, 2014 | 4.761 | 4.862 | 4.755 | 4.850 | 191,234 | +0.07(+1.49%) |
Jul 03, 2014 | 4.868 | 4.779 | 4.779 | 4.779 | 322,358 | -0.08(-1.71%) |
Jul 02, 2014 | 4.909 | 4.909 | 4.862 | 4.862 | 159,348 | -0.06(-1.21%) |
Jul 01, 2014 | 4.921 | 4.933 | 4.915 | 4.921 | 147,731 | -0.01(-0.12%) |
Jun 30, 2014 | 4.921 | 4.945 | 4.909 | 4.927 | 207,152 | +0.02(+0.36%) |
Jun 27, 2014 | 4.915 | 4.927 | 4.909 | 4.909 | 98,452 | -0.01(-0.24%) |
Jun 26, 2014 | 4.892 | 4.927 | 4.892 | 4.921 | 139,797 | +0.02(+0.49%) |
Jun 25, 2014 | 4.862 | 4.904 | 4.862 | 4.898 | 240,884 | +0.04(+0.73%) |
Jun 24, 2014 | 4.850 | 4.874 | 4.850 | 4.862 | 297,404 | -0.02(-0.49%) |
Jun 23, 2014 | 4.868 | 4.886 | 4.862 | 4.886 | 115,078 | +0.01(+0.12%) |
Jun 20, 2014 | 4.844 | 4.880 | 4.844 | 4.880 | 156,769 | +0.02(+0.49%) |
Jun 19, 2014 | 4.850 | 4.862 | 4.838 | 4.856 | 156,911 | +0.01(+0.25%) |
Jun 18, 2014 | 4.803 | 4.856 | 4.803 | 4.844 | 166,965 | +0.04(+0.87%) |
Jun 17, 2014 | 4.785 | 4.820 | 4.785 | 4.803 | 183,603 | +0.01(+0.25%) |
Jun 16, 2014 | 4.808 | 4.820 | 4.791 | 4.791 | 219,747 | -0.02(-0.37%) |
Jun 13, 2014 | 4.832 | 4.832 | 4.803 | 4.808 | 164,727 | -0.01(-0.25%) |
Jun 12, 2014 | 4.820 | 4.838 | 4.814 | 4.820 | 173,340 | -0.01(-0.25%) |
Jun 11, 2014 | 4.838 | 4.850 | 4.820 | 4.832 | 191,569 | -0.00(-0.03%) |
Jun 10, 2014 | 4.822 | 4.840 | 4.792 | 4.834 | 283,596 | +0.00(+0.00%) |
Jun 06, 2014 | 4.775 | 4.840 | 4.775 | 4.834 | 184,489 | +0.05(+1.11%) |
Jun 05, 2014 | 4.769 | 4.792 | 4.727 | 4.781 | 254,177 | +0.01(+0.14%) |
Jun 04, 2014 | 4.822 | 4.828 | 4.763 | 4.774 | 332,109 | -0.05(-1.00%) |
Jun 03, 2014 | 4.834 | 4.840 | 4.816 | 4.822 | 247,085 | -0.01(-0.24%) |