Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.996 | 4.086 | 3.879 | 3.984 | 30,028 | +0.09(+2.42%) |
Apr 28, 2015 | 3.954 | 3.890 | 3.890 | 3.890 | 132 | -0.09(-2.36%) |
Apr 27, 2015 | 3.984 | 3.984 | 3.984 | 3.984 | 2,660 | -0.06(-1.58%) |
Apr 24, 2015 | 4.078 | 4.078 | 4.048 | 4.048 | 5,693 | -0.02(-0.37%) |
Apr 23, 2015 | 4.007 | 4.076 | 3.992 | 4.063 | 48,382 | +0.08(+1.89%) |
Apr 22, 2015 | 3.924 | 4.026 | 3.924 | 3.988 | 15,303 | +0.00(+0.00%) |
Apr 21, 2015 | 3.883 | 4.011 | 3.883 | 3.988 | 26,674 | +0.09(+2.42%) |
Apr 20, 2015 | 3.867 | 3.901 | 3.867 | 3.894 | 7,289 | -0.01(-0.19%) |
Apr 17, 2015 | 3.916 | 3.916 | 3.856 | 3.901 | 14,166 | -0.01(-0.29%) |
Apr 16, 2015 | 3.792 | 3.917 | 3.785 | 3.913 | 33,586 | +0.02(+0.58%) |
Apr 15, 2015 | 3.837 | 3.950 | 3.819 | 3.890 | 55,714 | +0.03(+0.78%) |
Apr 14, 2015 | 3.849 | 3.860 | 3.837 | 3.860 | 25,643 | -0.01(-0.19%) |
Apr 13, 2015 | 3.841 | 3.867 | 3.830 | 3.867 | 33,116 | +0.03(+0.88%) |
Apr 10, 2015 | 3.834 | 3.834 | 3.834 | 3.834 | 1,046 | -0.01(-0.20%) |
Apr 09, 2015 | 3.841 | 3.841 | 3.841 | 3.841 | 11,838 | -0.02(-0.39%) |
Apr 08, 2015 | 3.785 | 3.856 | 3.785 | 3.856 | 3,598 | +0.04(+0.99%) |
Apr 07, 2015 | 3.804 | 3.822 | 3.804 | 3.819 | 1,845 | -0.01(-0.20%) |
Apr 06, 2015 | 3.819 | 3.875 | 3.819 | 3.826 | 17,064 | +0.03(+0.79%) |
Apr 02, 2015 | 3.878 | 3.796 | 3.796 | 3.796 | 9,825 | -0.06(-1.56%) |
Apr 01, 2015 | 3.996 | 4.078 | 3.841 | 3.856 | 48,159 | -0.14(-3.40%) |
Mar 31, 2015 | 3.871 | 3.992 | 3.871 | 3.992 | 14,703 | +0.03(+0.76%) |
Mar 30, 2015 | 3.890 | 3.962 | 3.890 | 3.962 | 3,760 | +0.09(+2.43%) |
Mar 27, 2015 | 3.901 | 3.901 | 3.860 | 3.867 | 29,178 | -0.01(-0.20%) |
Mar 26, 2015 | 4.007 | 4.007 | 3.826 | 3.875 | 25,179 | -0.08(-1.90%) |
Mar 25, 2015 | 3.950 | 3.954 | 3.877 | 3.950 | 101,638 | +0.09(+2.34%) |
Mar 23, 2015 | 3.860 | 3.860 | 3.860 | 3.860 | 58 | -0.06(-1.44%) |
Mar 20, 2015 | 3.822 | 3.924 | 3.822 | 3.916 | 89,337 | +0.11(+2.97%) |
Mar 19, 2015 | 3.826 | 3.826 | 3.788 | 3.803 | 7,576 | +0.00(+0.00%) |
Mar 18, 2015 | 3.792 | 3.860 | 3.781 | 3.803 | 50,743 | +0.00(+0.00%) |
Mar 17, 2015 | 3.766 | 3.860 | 3.766 | 3.803 | 21,942 | +0.00(+0.00%) |
Mar 16, 2015 | 3.834 | 3.841 | 3.766 | 3.803 | 26,097 | -0.04(-0.98%) |
Mar 13, 2015 | 3.811 | 4.037 | 3.796 | 3.841 | 168,691 | +0.04(+0.99%) |
Mar 12, 2015 | 3.792 | 3.830 | 3.788 | 3.803 | 76,504 | -0.03(-0.79%) |
Mar 11, 2015 | 3.860 | 3.860 | 3.811 | 3.834 | 6,274 | +0.00(+0.00%) |
Mar 10, 2015 | 3.803 | 3.852 | 3.781 | 3.834 | 17,130 | +0.02(+0.49%) |
Mar 09, 2015 | 3.788 | 3.819 | 3.788 | 3.815 | 27,407 | +0.02(+0.60%) |
Mar 06, 2015 | 3.864 | 3.890 | 3.770 | 3.792 | 16,150 | -0.07(-1.76%) |
Mar 05, 2015 | 3.928 | 3.935 | 3.852 | 3.860 | 14,846 | -0.07(-1.82%) |
Mar 04, 2015 | 3.954 | 3.950 | 3.928 | 3.932 | 17,268 | -0.02(-0.48%) |
Mar 03, 2015 | 4.029 | 4.029 | 3.939 | 3.950 | 22,608 | -0.08(-1.96%) |
Mar 02, 2015 | 3.894 | 4.048 | 3.841 | 4.029 | 68,569 | +0.16(+4.09%) |
Feb 27, 2015 | 3.834 | 3.871 | 3.807 | 3.871 | 37,407 | +0.06(+1.58%) |
Feb 26, 2015 | 3.762 | 3.919 | 3.758 | 3.811 | 14,660 | +0.05(+1.40%) |
Feb 25, 2015 | 3.755 | 3.785 | 3.706 | 3.758 | 114,687 | +0.01(+0.22%) |
Feb 24, 2015 | 3.747 | 3.750 | 3.747 | 3.750 | 7,761 | +0.02(+0.59%) |
Feb 23, 2015 | 3.747 | 3.751 | 3.728 | 3.728 | 40,373 | -0.09(-2.37%) |
Feb 20, 2015 | 3.747 | 3.818 | 3.709 | 3.818 | 14,326 | +0.07(+1.91%) |
Feb 19, 2015 | 3.747 | 3.803 | 3.747 | 3.747 | 49,484 | -0.03(-0.67%) |
Feb 18, 2015 | 3.773 | 3.834 | 3.766 | 3.772 | 37,370 | -0.02(-0.43%) |
Feb 17, 2015 | 3.819 | 3.890 | 3.785 | 3.788 | 64,148 | -0.08(-2.14%) |
Feb 13, 2015 | 3.796 | 3.871 | 3.871 | 3.871 | 8,763 | +0.05(+1.28%) |
Feb 12, 2015 | 3.803 | 3.871 | 3.803 | 3.822 | 10,244 | +0.04(+1.00%) |
Feb 11, 2015 | 4.033 | 4.033 | 3.770 | 3.785 | 86,411 | -0.09(-2.24%) |
Feb 10, 2015 | 4.086 | 4.142 | 3.867 | 3.871 | 45,825 | -0.17(-4.10%) |
Feb 09, 2015 | 4.105 | 4.105 | 4.007 | 4.037 | 7,313 | -0.00(-0.09%) |
Feb 06, 2015 | 4.067 | 4.067 | 4.026 | 4.041 | 25,928 | -0.00(-0.09%) |
Feb 05, 2015 | 3.871 | 4.086 | 3.871 | 4.044 | 72,828 | +0.19(+5.00%) |
Feb 04, 2015 | 3.841 | 3.879 | 3.841 | 3.852 | 13,670 | -0.01(-0.22%) |
Feb 03, 2015 | 3.909 | 3.916 | 3.854 | 3.860 | 14,405 | -0.05(-1.34%) |
Feb 02, 2015 | 3.901 | 3.939 | 3.898 | 3.913 | 13,468 | -0.02(-0.57%) |
Jan 30, 2015 | 3.852 | 3.935 | 3.852 | 3.935 | 14,103 | +0.06(+1.46%) |
Jan 29, 2015 | 3.841 | 3.879 | 3.841 | 3.879 | 18,885 | +0.03(+0.78%) |
Jan 28, 2015 | 3.785 | 3.856 | 3.785 | 3.849 | 43,764 | +0.01(+0.20%) |
Jan 27, 2015 | 3.766 | 3.856 | 3.766 | 3.841 | 66,036 | +0.04(+1.09%) |
Jan 26, 2015 | 3.698 | 3.856 | 3.698 | 3.800 | 168,829 | +0.10(+2.64%) |
Jan 23, 2015 | 3.747 | 3.749 | 3.698 | 3.702 | 11,152 | +0.00(+0.00%) |
Jan 22, 2015 | 3.728 | 3.728 | 3.672 | 3.702 | 26,023 | -0.03(-0.71%) |
Jan 21, 2015 | 3.706 | 3.743 | 3.679 | 3.728 | 91,948 | +0.05(+1.38%) |
Jan 20, 2015 | 3.672 | 3.691 | 3.657 | 3.677 | 26,753 | +0.03(+0.77%) |
Jan 16, 2015 | 3.623 | 3.672 | 3.623 | 3.649 | 24,995 | +0.03(+0.73%) |
Jan 15, 2015 | 3.747 | 3.758 | 3.623 | 3.623 | 43,995 | -0.10(-2.63%) |
Jan 14, 2015 | 3.732 | 3.739 | 3.709 | 3.721 | 5,438 | +0.02(+0.41%) |
Jan 13, 2015 | 3.702 | 3.751 | 3.619 | 3.706 | 18,041 | +0.02(+0.41%) |
Jan 12, 2015 | 3.691 | 3.691 | 3.691 | 3.691 | 276 | +0.03(+0.93%) |
Jan 09, 2015 | 3.657 | 3.668 | 3.657 | 3.657 | 1,858 | -0.01(-0.31%) |
Jan 08, 2015 | 3.691 | 3.691 | 3.668 | 3.668 | 2,615 | -0.08(-2.11%) |
Jan 07, 2015 | 3.619 | 3.754 | 3.619 | 3.747 | 15,059 | +0.13(+3.54%) |
Jan 06, 2015 | 3.743 | 3.743 | 3.608 | 3.619 | 17,504 | -0.14(-3.61%) |
Jan 05, 2015 | 3.702 | 3.755 | 3.638 | 3.755 | 27,133 | +0.00(+0.00%) |
Jan 02, 2015 | 3.694 | 3.766 | 3.694 | 3.755 | 5,459 | +0.00(+0.00%) |
Dec 31, 2014 | 3.648 | 3.755 | 3.755 | 3.755 | 22,305 | +0.09(+2.57%) |
Dec 30, 2014 | 3.634 | 3.755 | 3.634 | 3.660 | 11,030 | +0.01(+0.21%) |
Dec 29, 2014 | 3.634 | 3.672 | 3.634 | 3.653 | 2,525 | +0.05(+1.36%) |
Dec 26, 2014 | 3.672 | 3.758 | 3.604 | 3.604 | 81,206 | -0.05(-1.24%) |
Dec 24, 2014 | 3.701 | 3.649 | 3.649 | 3.649 | 79,664 | -0.01(-0.30%) |
Dec 23, 2014 | 3.758 | 3.758 | 3.638 | 3.660 | 3,348 | -0.08(-2.02%) |
Dec 22, 2014 | 3.766 | 3.766 | 3.642 | 3.736 | 6,404 | -0.02(-0.60%) |
Dec 19, 2014 | 3.739 | 3.758 | 3.628 | 3.758 | 27,956 | +0.08(+2.25%) |
Dec 18, 2014 | 3.721 | 3.751 | 3.653 | 3.675 | 20,518 | -0.08(-2.01%) |
Dec 17, 2014 | 3.634 | 3.751 | 3.619 | 3.751 | 37,673 | +0.18(+4.95%) |
Dec 16, 2014 | 3.675 | 3.762 | 3.544 | 3.574 | 48,945 | -0.12(-3.26%) |
Dec 15, 2014 | 3.751 | 3.766 | 3.664 | 3.694 | 5,802 | -0.02(-0.51%) |
Dec 12, 2014 | 3.521 | 3.766 | 3.521 | 3.713 | 57,310 | +0.14(+3.79%) |
Dec 11, 2014 | 3.555 | 3.703 | 3.540 | 3.578 | 90,944 | +0.02(+0.64%) |
Dec 10, 2014 | 3.596 | 3.628 | 3.540 | 3.555 | 148,772 | -0.05(-1.36%) |
Dec 09, 2014 | 3.581 | 3.766 | 3.536 | 3.604 | 43,454 | +0.02(+0.63%) |
Dec 08, 2014 | 3.694 | 3.694 | 3.578 | 3.581 | 6,840 | -0.13(-3.45%) |
Dec 05, 2014 | 3.713 | 3.762 | 3.691 | 3.709 | 30,336 | -0.06(-1.50%) |
Dec 04, 2014 | 3.751 | 3.766 | 3.672 | 3.766 | 10,887 | +0.00(+0.00%) |
Dec 03, 2014 | 3.766 | 3.777 | 3.762 | 3.766 | 8,231 | -0.03(-0.89%) |
Dec 02, 2014 | 3.766 | 3.962 | 3.766 | 3.800 | 28,641 | +0.05(+1.31%) |
Dec 01, 2014 | 3.578 | 3.762 | 3.578 | 3.751 | 42,859 | +0.17(+4.84%) |
Nov 28, 2014 | 3.578 | 3.581 | 3.578 | 3.578 | 9,825 | -0.02(-0.63%) |
Nov 26, 2014 | 3.638 | 3.600 | 3.600 | 3.600 | 33,990 | -0.11(-2.94%) |
Nov 25, 2014 | 3.619 | 3.724 | 3.510 | 3.709 | 127,337 | +0.09(+2.50%) |
Nov 24, 2014 | 3.755 | 3.755 | 3.540 | 3.619 | 74,998 | -0.10(-2.73%) |
Nov 21, 2014 | 3.766 | 3.766 | 3.691 | 3.721 | 34,738 | -0.05(-1.20%) |
Nov 20, 2014 | 3.668 | 3.766 | 3.660 | 3.766 | 101,829 | +0.06(+1.73%) |
Nov 19, 2014 | 3.706 | 3.724 | 3.615 | 3.702 | 52,899 | -0.02(-0.61%) |
Nov 18, 2014 | 3.770 | 3.947 | 3.706 | 3.724 | 69,695 | -0.06(-1.54%) |
Nov 17, 2014 | 3.841 | 3.841 | 3.777 | 3.783 | 133,968 | -0.18(-4.52%) |
Nov 14, 2014 | 3.849 | 3.962 | 3.841 | 3.962 | 1,194 | +0.11(+2.94%) |
Nov 13, 2014 | 3.864 | 3.875 | 3.826 | 3.849 | 33,408 | +0.03(+0.69%) |
Nov 12, 2014 | 3.898 | 3.898 | 3.822 | 3.822 | 162,525 | -0.13(-3.24%) |
Nov 11, 2014 | 3.958 | 3.958 | 3.950 | 3.950 | 1,221 | +0.00(+0.10%) |
Nov 10, 2014 | 3.965 | 3.965 | 3.947 | 3.947 | 4,904 | +0.07(+1.75%) |
Nov 07, 2014 | 3.913 | 3.913 | 3.860 | 3.879 | 13,221 | -0.04(-0.96%) |
Nov 06, 2014 | 3.916 | 3.916 | 3.879 | 3.916 | 19,623 | +0.03(+0.87%) |
Nov 05, 2014 | 3.969 | 3.969 | 3.883 | 3.883 | 14,111 | -0.06(-1.42%) |
Nov 04, 2014 | 3.822 | 3.950 | 3.822 | 3.938 | 6,160 | +0.02(+0.56%) |
Nov 03, 2014 | 3.965 | 3.965 | 3.916 | 3.916 | 16,949 | -0.07(-1.70%) |
Oct 31, 2014 | 3.973 | 3.992 | 3.973 | 3.984 | 15,980 | -0.00(-0.09%) |
Oct 30, 2014 | 3.935 | 3.999 | 3.935 | 3.988 | 21,453 | +0.06(+1.53%) |
Oct 29, 2014 | 3.894 | 3.954 | 3.894 | 3.928 | 19,238 | +0.04(+1.07%) |
Oct 28, 2014 | 3.886 | 3.886 | 3.886 | 3.886 | 496 | -0.18(-4.44%) |
Oct 24, 2014 | 3.924 | 4.067 | 4.067 | 4.067 | 231 | +0.03(+0.84%) |
Oct 23, 2014 | 4.078 | 4.142 | 4.014 | 4.033 | 6,705 | -0.11(-2.55%) |
Oct 22, 2014 | 3.994 | 4.139 | 3.958 | 4.139 | 14,076 | +0.04(+0.92%) |
Oct 21, 2014 | 4.105 | 4.214 | 4.007 | 4.101 | 37,866 | +0.13(+3.22%) |
Oct 20, 2014 | 4.048 | 4.048 | 3.973 | 3.973 | 12,363 | -0.17(-4.09%) |
Oct 17, 2014 | 4.086 | 4.086 | 4.067 | 4.142 | 32,598 | +0.00(+0.00%) |
Oct 16, 2014 | 3.947 | 4.142 | 3.947 | 4.142 | 5,297 | +0.18(+4.66%) |
Oct 15, 2014 | 3.950 | 3.992 | 3.950 | 3.958 | 29,653 | +0.00(+0.10%) |
Oct 14, 2014 | 4.029 | 4.029 | 3.954 | 3.954 | 18,973 | -0.03(-0.66%) |
Oct 13, 2014 | 4.048 | 4.048 | 3.980 | 3.980 | 6,022 | -0.06(-1.58%) |
Oct 10, 2014 | 4.026 | 4.044 | 4.022 | 4.044 | 4,923 | +0.03(+0.75%) |
Oct 09, 2014 | 3.992 | 4.105 | 3.992 | 4.014 | 13,564 | -0.08(-1.93%) |
Oct 08, 2014 | 4.056 | 4.429 | 4.048 | 4.093 | 32,577 | +0.01(+0.18%) |
Oct 07, 2014 | 3.999 | 4.086 | 3.999 | 4.086 | 28,429 | -0.11(-2.69%) |
Oct 06, 2014 | 4.052 | 4.209 | 3.894 | 4.199 | 60,879 | +0.06(+1.36%) |
Oct 03, 2014 | 4.029 | 4.214 | 4.024 | 4.142 | 93,682 | +0.08(+1.95%) |
Oct 02, 2014 | 3.935 | 4.067 | 3.788 | 4.063 | 139,441 | +0.11(+2.86%) |
Oct 01, 2014 | 4.157 | 4.365 | 3.841 | 3.950 | 125,571 | -0.33(-7.74%) |
Sep 30, 2014 | 4.346 | 4.346 | 4.278 | 4.282 | 22,794 | -0.02(-0.52%) |
Sep 29, 2014 | 4.372 | 4.372 | 4.293 | 4.304 | 68,349 | -0.11(-2.39%) |
Sep 26, 2014 | 4.410 | 4.410 | 4.376 | 4.410 | 3,053 | +0.00(+0.00%) |
Sep 25, 2014 | 4.374 | 4.410 | 4.372 | 4.410 | 3,558 | -0.01(-0.17%) |
Sep 24, 2014 | 4.395 | 4.417 | 4.395 | 4.417 | 12,794 | +0.00(+0.00%) |
Sep 23, 2014 | 4.421 | 4.421 | 4.414 | 4.417 | 18,479 | +0.08(+1.91%) |
Sep 22, 2014 | 4.338 | 4.338 | 4.297 | 4.334 | 3,247 | -0.03(-0.60%) |
Sep 19, 2014 | 4.342 | 4.406 | 4.293 | 4.361 | 24,132 | +0.03(+0.61%) |
Sep 18, 2014 | 4.402 | 4.402 | 4.316 | 4.334 | 23,962 | +0.03(+0.70%) |
Sep 17, 2014 | 4.301 | 4.444 | 4.289 | 4.304 | 7,703 | +0.01(+0.28%) |
Sep 16, 2014 | 4.259 | 4.292 | 4.240 | 4.292 | 12,350 | +0.03(+0.61%) |
Sep 15, 2014 | 4.270 | 4.312 | 4.252 | 4.266 | 9,296 | -0.03(-0.63%) |
Sep 12, 2014 | 4.244 | 4.368 | 4.240 | 4.293 | 10,239 | -0.02(-0.44%) |
Sep 11, 2014 | 4.270 | 4.365 | 4.270 | 4.312 | 44,333 | -0.08(-1.72%) |
Sep 10, 2014 | 4.274 | 4.444 | 4.274 | 4.387 | 74,257 | +0.06(+1.39%) |
Sep 09, 2014 | 4.252 | 4.390 | 4.308 | 4.327 | 30,466 | +0.02(+0.44%) |
Sep 08, 2014 | 4.210 | 4.308 | 4.210 | 4.308 | 22,478 | +0.02(+0.53%) |
Sep 05, 2014 | 4.203 | 4.368 | 4.203 | 4.285 | 122,358 | +0.07(+1.61%) |
Sep 04, 2014 | 4.274 | 4.421 | 4.188 | 4.218 | 95,426 | -0.11(-2.61%) |
Sep 03, 2014 | 4.361 | 4.361 | 4.293 | 4.331 | 28,764 | -0.03(-0.69%) |
Sep 02, 2014 | 4.368 | 4.402 | 4.368 | 4.361 | 10,667 | -0.04(-0.86%) |
Aug 29, 2014 | 4.395 | 4.398 | 4.398 | 4.398 | 6,638 | +0.03(+0.60%) |
Aug 28, 2014 | 4.372 | 4.372 | 4.372 | 4.372 | 1,755 | +0.03(+0.69%) |
Aug 27, 2014 | 4.357 | 4.417 | 4.267 | 4.342 | 39,840 | -0.07(-1.62%) |
Aug 26, 2014 | 4.425 | 4.444 | 4.353 | 4.414 | 8,667 | -0.03(-0.68%) |
Aug 25, 2014 | 4.406 | 4.436 | 4.406 | 4.444 | 11,779 | +0.03(+0.60%) |
Aug 22, 2014 | 4.440 | 4.440 | 4.370 | 4.417 | 11,673 | +0.03(+0.77%) |
Aug 21, 2014 | 4.357 | 4.432 | 4.357 | 4.383 | 14,870 | -0.03(-0.77%) |
Aug 20, 2014 | 4.417 | 4.421 | 4.412 | 4.417 | 1,232 | -0.00(-0.09%) |
Aug 19, 2014 | 4.383 | 4.444 | 4.376 | 4.421 | 12,921 | -0.00(-0.09%) |
Aug 18, 2014 | 4.338 | 4.444 | 4.335 | 4.425 | 8,874 | +0.00(+0.00%) |
Aug 15, 2014 | 4.417 | 4.425 | 4.376 | 4.425 | 10,234 | +0.00(+0.00%) |
Aug 14, 2014 | 4.414 | 4.425 | 4.398 | 4.425 | 4,485 | -0.02(-0.42%) |
Aug 13, 2014 | 4.410 | 4.447 | 4.368 | 4.444 | 9,368 | +0.02(+0.51%) |
Aug 12, 2014 | 4.444 | 4.447 | 4.391 | 4.421 | 25,431 | -0.02(-0.51%) |
Aug 11, 2014 | 4.440 | 4.459 | 4.402 | 4.444 | 9,182 | +0.00(+0.00%) |
Aug 08, 2014 | 4.410 | 4.444 | 4.377 | 4.444 | 9,742 | +0.02(+0.51%) |
Aug 07, 2014 | 4.368 | 4.425 | 4.346 | 4.421 | 12,796 | -0.01(-0.25%) |
Aug 06, 2014 | 4.342 | 4.432 | 4.342 | 4.432 | 24,690 | +0.03(+0.60%) |
Aug 05, 2014 | 4.403 | 4.430 | 4.398 | 4.406 | 14,812 | -0.03(-0.68%) |
Aug 04, 2014 | 4.346 | 4.444 | 4.346 | 4.436 | 11,463 | +0.09(+2.08%) |
Aug 01, 2014 | 4.444 | 4.444 | 4.338 | 4.346 | 10,648 | -0.11(-2.49%) |
Jul 31, 2014 | 4.414 | 4.466 | 4.406 | 4.457 | 5,151 | +0.01(+0.13%) |
Jul 30, 2014 | 4.406 | 4.508 | 4.387 | 4.451 | 16,795 | -0.06(-1.34%) |
Jul 29, 2014 | 4.511 | 4.511 | 4.432 | 4.511 | 4,046 | +0.05(+1.10%) |
Jul 28, 2014 | 4.425 | 4.425 | 4.425 | 4.462 | 26,063 | +0.04(+0.85%) |
Jul 25, 2014 | 4.350 | 4.459 | 4.350 | 4.425 | 23,099 | +0.02(+0.43%) |
Jul 24, 2014 | 4.391 | 4.519 | 4.391 | 4.406 | 18,691 | -0.01(-0.17%) |
Jul 23, 2014 | 4.380 | 4.493 | 4.380 | 4.414 | 21,631 | -0.02(-0.34%) |
Jul 22, 2014 | 4.466 | 4.534 | 4.398 | 4.429 | 27,454 | -0.07(-1.59%) |
Jul 21, 2014 | 4.481 | 4.530 | 4.406 | 4.500 | 11,846 | -0.03(-0.75%) |
Jul 18, 2014 | 4.530 | 4.534 | 4.519 | 4.534 | 27,839 | +0.03(+0.75%) |
Jul 17, 2014 | 4.523 | 4.534 | 4.500 | 4.500 | 62,690 | +0.00(+0.00%) |
Jul 16, 2014 | 4.528 | 4.534 | 4.500 | 4.500 | 48,765 | -0.01(-0.17%) |
Jul 15, 2014 | 4.534 | 4.534 | 4.485 | 4.508 | 56,919 | -0.02(-0.50%) |
Jul 14, 2014 | 4.534 | 4.534 | 4.459 | 4.530 | 74,331 | +0.00(+0.00%) |
Jul 11, 2014 | 4.530 | 4.530 | 4.489 | 4.530 | 12,937 | +0.02(+0.33%) |
Jul 10, 2014 | 4.534 | 4.534 | 4.479 | 4.515 | 67,353 | -0.00(-0.08%) |
Jul 09, 2014 | 4.534 | 4.534 | 4.459 | 4.519 | 160,114 | +0.05(+1.10%) |
Jul 08, 2014 | 4.523 | 4.523 | 4.429 | 4.470 | 47,256 | -0.06(-1.33%) |
Jul 07, 2014 | 4.425 | 4.534 | 4.425 | 4.530 | 597,682 | +0.13(+3.00%) |
Jul 03, 2014 | 4.444 | 4.398 | 4.398 | 4.398 | 4,248 | -0.01(-0.17%) |
Jul 02, 2014 | 4.304 | 4.493 | 4.244 | 4.406 | 164,790 | +0.11(+2.54%) |
Jul 01, 2014 | 4.154 | 4.304 | 4.154 | 4.297 | 33,148 | +0.09(+2.24%) |
Jun 30, 2014 | 4.301 | 4.301 | 4.146 | 4.203 | 27,948 | +0.02(+0.36%) |
Jun 27, 2014 | 4.244 | 4.304 | 4.188 | 4.188 | 45,998 | -0.10(-2.37%) |
Jun 26, 2014 | 4.259 | 4.312 | 4.146 | 4.289 | 22,781 | +0.05(+1.24%) |
Jun 25, 2014 | 4.278 | 4.301 | 4.237 | 4.237 | 27,932 | +0.04(+0.90%) |
Jun 24, 2014 | 4.323 | 4.331 | 4.184 | 4.199 | 63,099 | -0.12(-2.87%) |
Jun 23, 2014 | 4.270 | 4.368 | 4.142 | 4.323 | 67,111 | +0.23(+5.61%) |
Jun 20, 2014 | 4.293 | 4.508 | 3.958 | 4.093 | 340,752 | -0.42(-9.34%) |
Jun 19, 2014 | 4.470 | 4.515 | 4.331 | 4.515 | 95,533 | +0.00(+0.08%) |
Jun 18, 2014 | 4.489 | 4.519 | 4.316 | 4.511 | 85,030 | +0.15(+3.36%) |
Jun 17, 2014 | 4.515 | 4.515 | 4.161 | 4.365 | 134,480 | -0.15(-3.34%) |
Jun 16, 2014 | 4.270 | 4.519 | 4.270 | 4.515 | 117,092 | +0.19(+4.35%) |
Jun 13, 2014 | 4.338 | 4.353 | 4.210 | 4.327 | 43,722 | -0.00(-0.09%) |
Jun 12, 2014 | 4.285 | 4.363 | 4.259 | 4.331 | 121,519 | +0.06(+1.50%) |
Jun 11, 2014 | 4.263 | 4.282 | 4.188 | 4.267 | 34,170 | -0.05(-1.22%) |
Jun 10, 2014 | 4.308 | 4.319 | 4.229 | 4.319 | 45,774 | +0.03(+0.70%) |
Jun 06, 2014 | 4.255 | 4.293 | 4.169 | 4.289 | 12,395 | +0.01(+0.26%) |
Jun 05, 2014 | 4.169 | 4.331 | 4.165 | 4.278 | 94,463 | +0.11(+2.53%) |
Jun 04, 2014 | 4.142 | 4.218 | 4.142 | 4.173 | 31,361 | +0.02(+0.54%) |
Jun 03, 2014 | 4.142 | 4.184 | 4.142 | 4.150 | 43,265 | +0.01(+0.18%) |
Jun 02, 2014 | 4.218 | 4.218 | 4.142 | 4.142 | 21,395 | -0.08(-1.79%) |
May 30, 2014 | 4.165 | 4.289 | 4.161 | 4.218 | 5,536 | -0.07(-1.58%) |
May 29, 2014 | 4.146 | 4.293 | 4.146 | 4.285 | 17,300 | +0.00(+0.00%) |
May 28, 2014 | 4.146 | 4.285 | 4.146 | 4.285 | 597 | +0.13(+3.08%) |
May 27, 2014 | 4.150 | 4.184 | 4.150 | 4.157 | 8,210 | -0.15(-3.50%) |
May 22, 2014 | 4.301 | 4.308 | 4.308 | 4.308 | 5,842 | +0.00(+0.00%) |
May 21, 2014 | 4.312 | 4.312 | 4.289 | 4.308 | 3,762 | -0.00(-0.09%) |
May 20, 2014 | 4.218 | 4.312 | 4.218 | 4.312 | 11,269 | +0.06(+1.33%) |
May 19, 2014 | 4.255 | 4.274 | 4.229 | 4.255 | 37,349 | -0.07(-1.65%) |
May 16, 2014 | 4.282 | 4.327 | 4.282 | 4.327 | 1,487 | -0.00(-0.09%) |
May 15, 2014 | 4.308 | 4.331 | 4.308 | 4.331 | 2,881 | -0.02(-0.44%) |
May 14, 2014 | 4.255 | 4.440 | 4.255 | 4.350 | 12,788 | -0.02(-0.43%) |
May 13, 2014 | 4.334 | 4.372 | 4.293 | 4.368 | 16,073 | -0.08(-1.69%) |
May 12, 2014 | 4.413 | 4.451 | 4.407 | 4.444 | 15,746 | +0.10(+2.34%) |
May 09, 2014 | 4.410 | 4.417 | 4.342 | 4.342 | 5,316 | -0.10(-2.29%) |
May 08, 2014 | 4.444 | 4.444 | 4.444 | 4.444 | 22,348 | +0.01(+0.17%) |
May 07, 2014 | 4.414 | 4.444 | 4.297 | 4.436 | 8,030 | +0.11(+2.43%) |
May 06, 2014 | 4.417 | 4.417 | 4.331 | 4.331 | 1,800 | -0.09(-2.13%) |
May 05, 2014 | 4.440 | 4.500 | 4.316 | 4.425 | 29,815 | +0.01(+0.26%) |
May 02, 2014 | 4.500 | 4.500 | 4.414 | 4.414 | 2,979 | +0.02(+0.51%) |