Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.250 | 4.286 | 4.244 | 4.286 | 50,606 | +0.05(+1.14%) |
Apr 29, 2015 | 4.246 | 4.250 | 4.238 | 4.238 | 13,109 | -0.01(-0.28%) |
Apr 28, 2015 | 4.242 | 4.254 | 4.238 | 4.250 | 75,237 | +0.02(+0.38%) |
Apr 27, 2015 | 4.238 | 4.242 | 4.226 | 4.234 | 50,229 | -0.01(-0.28%) |
Apr 24, 2015 | 4.250 | 4.250 | 4.238 | 4.246 | 27,825 | +0.00(+0.00%) |
Apr 23, 2015 | 4.250 | 4.258 | 4.242 | 4.246 | 31,648 | -0.01(-0.28%) |
Apr 22, 2015 | 4.254 | 4.262 | 4.250 | 4.258 | 35,520 | +0.00(+0.09%) |
Apr 21, 2015 | 4.242 | 4.254 | 4.238 | 4.254 | 22,411 | +0.01(+0.25%) |
Apr 20, 2015 | 4.250 | 4.254 | 4.242 | 4.243 | 56,033 | +0.01(+0.13%) |
Apr 17, 2015 | 4.246 | 4.246 | 4.226 | 4.238 | 46,621 | +0.00(+0.09%) |
Apr 16, 2015 | 4.242 | 4.242 | 4.220 | 4.234 | 47,822 | +0.00(+0.00%) |
Apr 15, 2015 | 4.238 | 4.246 | 4.226 | 4.234 | 56,347 | +0.00(+0.00%) |
Apr 14, 2015 | 4.238 | 4.238 | 4.226 | 4.234 | 35,368 | +0.02(+0.48%) |
Apr 13, 2015 | 4.242 | 4.242 | 4.214 | 4.214 | 27,128 | -0.00(-0.10%) |
Apr 10, 2015 | 4.238 | 4.238 | 4.218 | 4.218 | 33,554 | +0.00(+0.10%) |
Apr 09, 2015 | 4.234 | 4.238 | 4.210 | 4.214 | 44,124 | +0.00(+0.00%) |
Apr 08, 2015 | 4.226 | 4.238 | 4.206 | 4.214 | 90,122 | -0.03(-0.72%) |
Apr 07, 2015 | 4.210 | 4.244 | 4.210 | 4.244 | 56,881 | +0.02(+0.44%) |
Apr 06, 2015 | 4.206 | 4.230 | 4.206 | 4.226 | 75,414 | -0.01(-0.19%) |
Apr 02, 2015 | 4.222 | 4.234 | 4.234 | 4.234 | 46,198 | +0.01(+0.19%) |
Apr 01, 2015 | 4.246 | 4.246 | 4.194 | 4.226 | 30,716 | +0.01(+0.28%) |
Mar 31, 2015 | 4.202 | 4.218 | 4.198 | 4.214 | 62,865 | +0.00(+0.09%) |
Mar 30, 2015 | 4.234 | 4.234 | 4.202 | 4.210 | 21,153 | +0.01(+0.16%) |
Mar 27, 2015 | 4.214 | 4.214 | 4.202 | 4.203 | 28,542 | +0.00(+0.03%) |
Mar 26, 2015 | 4.202 | 4.218 | 4.190 | 4.202 | 55,403 | +0.01(+0.19%) |
Mar 25, 2015 | 4.190 | 4.202 | 4.170 | 4.194 | 63,470 | +0.01(+0.29%) |
Mar 24, 2015 | 4.170 | 4.186 | 4.162 | 4.182 | 98,520 | -0.02(-0.47%) |
Mar 23, 2015 | 4.162 | 4.202 | 4.162 | 4.202 | 51,423 | +0.02(+0.38%) |
Mar 20, 2015 | 4.190 | 4.210 | 4.182 | 4.186 | 33,524 | -0.00(-0.09%) |
Mar 19, 2015 | 4.186 | 4.230 | 4.182 | 4.190 | 59,827 | -0.01(-0.19%) |
Mar 18, 2015 | 4.230 | 4.230 | 4.182 | 4.198 | 72,252 | -0.02(-0.57%) |
Mar 17, 2015 | 4.218 | 4.222 | 4.182 | 4.222 | 85,133 | +0.02(+0.38%) |
Mar 16, 2015 | 4.238 | 4.242 | 4.206 | 4.206 | 80,616 | -0.02(-0.47%) |
Mar 13, 2015 | 4.222 | 4.230 | 4.210 | 4.226 | 29,097 | +0.01(+0.19%) |
Mar 12, 2015 | 4.238 | 4.238 | 4.210 | 4.218 | 102,013 | -0.02(-0.56%) |
Mar 11, 2015 | 4.246 | 4.254 | 4.230 | 4.242 | 22,064 | +0.00(+0.00%) |
Mar 10, 2015 | 4.262 | 4.278 | 4.238 | 4.242 | 106,753 | -0.00(-0.09%) |
Mar 09, 2015 | 4.254 | 4.254 | 4.230 | 4.246 | 58,363 | +0.02(+0.37%) |
Mar 06, 2015 | 4.250 | 4.253 | 4.230 | 4.230 | 84,105 | -0.03(-0.74%) |
Mar 05, 2015 | 4.254 | 4.273 | 4.254 | 4.261 | 61,993 | +0.01(+0.19%) |
Mar 04, 2015 | 4.238 | 4.254 | 4.230 | 4.254 | 37,054 | +0.02(+0.56%) |
Mar 03, 2015 | 4.242 | 4.242 | 4.230 | 4.230 | 92,043 | -0.02(-0.46%) |
Mar 02, 2015 | 4.281 | 4.281 | 4.238 | 4.250 | 63,205 | +0.00(+0.00%) |
Feb 27, 2015 | 4.242 | 4.254 | 4.226 | 4.250 | 82,245 | +0.01(+0.19%) |
Feb 26, 2015 | 4.254 | 4.273 | 4.238 | 4.242 | 50,812 | -0.03(-0.65%) |
Feb 25, 2015 | 4.261 | 4.281 | 4.242 | 4.269 | 96,282 | -0.02(-0.37%) |
Feb 24, 2015 | 4.234 | 4.293 | 4.230 | 4.285 | 64,090 | +0.05(+1.12%) |
Feb 23, 2015 | 4.238 | 4.254 | 4.230 | 4.238 | 69,359 | -0.02(-0.35%) |
Feb 20, 2015 | 4.230 | 4.269 | 4.230 | 4.253 | 49,294 | +0.01(+0.34%) |
Feb 19, 2015 | 4.226 | 4.242 | 4.226 | 4.238 | 38,129 | +0.00(+0.11%) |
Feb 18, 2015 | 4.206 | 4.261 | 4.190 | 4.234 | 76,270 | +0.05(+1.13%) |
Feb 17, 2015 | 4.238 | 4.258 | 4.178 | 4.186 | 194,141 | -0.05(-1.12%) |
Feb 13, 2015 | 4.277 | 4.234 | 4.234 | 4.234 | 46,798 | -0.00(-0.11%) |
Feb 12, 2015 | 4.230 | 4.242 | 4.230 | 4.239 | 46,077 | +0.00(+0.11%) |
Feb 11, 2015 | 4.230 | 4.250 | 4.223 | 4.234 | 29,075 | +0.00(+0.09%) |
Feb 10, 2015 | 4.242 | 4.265 | 4.218 | 4.230 | 121,475 | -0.01(-0.19%) |
Feb 09, 2015 | 4.199 | 4.238 | 4.199 | 4.238 | 41,581 | +0.02(+0.47%) |
Feb 06, 2015 | 4.195 | 4.218 | 4.187 | 4.218 | 94,822 | +0.02(+0.37%) |
Feb 05, 2015 | 4.234 | 4.234 | 4.187 | 4.202 | 97,870 | +0.00(+0.09%) |
Feb 04, 2015 | 4.238 | 4.238 | 4.199 | 4.199 | 97,821 | -0.03(-0.78%) |
Feb 03, 2015 | 4.195 | 4.265 | 4.177 | 4.231 | 134,505 | +0.05(+1.25%) |
Feb 02, 2015 | 4.175 | 4.191 | 4.159 | 4.179 | 64,044 | +0.02(+0.47%) |
Jan 30, 2015 | 4.159 | 4.171 | 4.148 | 4.159 | 30,276 | +0.00(+0.09%) |
Jan 29, 2015 | 4.187 | 4.187 | 4.124 | 4.155 | 49,048 | -0.02(-0.47%) |
Jan 28, 2015 | 4.159 | 4.195 | 4.159 | 4.175 | 50,422 | +0.02(+0.38%) |
Jan 27, 2015 | 4.163 | 4.167 | 4.144 | 4.159 | 71,284 | -0.00(-0.09%) |
Jan 26, 2015 | 4.175 | 4.179 | 4.159 | 4.163 | 50,032 | +0.00(+0.09%) |
Jan 23, 2015 | 4.124 | 4.163 | 4.124 | 4.159 | 66,342 | +0.04(+0.86%) |
Jan 22, 2015 | 4.140 | 4.144 | 4.124 | 4.124 | 82,918 | +0.00(+0.10%) |
Jan 21, 2015 | 4.136 | 4.155 | 4.100 | 4.120 | 287,892 | -0.03(-0.66%) |
Jan 20, 2015 | 4.179 | 4.188 | 4.140 | 4.148 | 124,685 | -0.05(-1.12%) |
Jan 16, 2015 | 4.202 | 4.202 | 4.163 | 4.195 | 96,815 | +0.00(+0.09%) |
Jan 15, 2015 | 4.151 | 4.191 | 4.151 | 4.191 | 54,986 | +0.03(+0.66%) |
Jan 14, 2015 | 4.187 | 4.195 | 4.140 | 4.163 | 139,319 | -0.06(-1.39%) |
Jan 13, 2015 | 4.179 | 4.250 | 4.179 | 4.222 | 75,000 | +0.02(+0.56%) |
Jan 12, 2015 | 4.206 | 4.218 | 4.183 | 4.199 | 47,878 | -0.01(-0.19%) |
Jan 09, 2015 | 4.218 | 4.246 | 4.191 | 4.206 | 45,890 | -0.02(-0.37%) |
Jan 08, 2015 | 4.230 | 4.243 | 4.215 | 4.222 | 100,933 | +0.02(+0.56%) |
Jan 07, 2015 | 4.179 | 4.234 | 4.179 | 4.199 | 122,164 | +0.04(+0.84%) |
Jan 06, 2015 | 4.167 | 4.191 | 4.136 | 4.163 | 124,370 | -0.00(-0.09%) |
Jan 05, 2015 | 4.206 | 4.276 | 4.156 | 4.167 | 204,963 | -0.03(-0.74%) |
Jan 02, 2015 | 4.156 | 4.241 | 4.144 | 4.199 | 209,867 | +0.05(+1.22%) |
Dec 31, 2014 | 4.144 | 4.148 | 4.148 | 4.148 | 189,999 | +0.00(+0.09%) |
Dec 30, 2014 | 4.183 | 4.214 | 4.128 | 4.144 | 225,729 | -0.07(-1.57%) |
Dec 29, 2014 | 4.148 | 4.257 | 4.148 | 4.210 | 97,308 | +0.05(+1.12%) |
Dec 26, 2014 | 4.121 | 4.167 | 4.121 | 4.163 | 58,663 | +0.01(+0.28%) |
Dec 24, 2014 | 4.152 | 4.152 | 4.152 | 4.152 | 72,405 | -0.03(-0.66%) |
Dec 23, 2014 | 4.164 | 4.191 | 4.164 | 4.179 | 92,373 | +0.00(+0.09%) |
Dec 22, 2014 | 4.237 | 4.237 | 4.152 | 4.175 | 215,952 | -0.02(-0.55%) |
Dec 19, 2014 | 4.210 | 4.210 | 4.191 | 4.199 | 78,396 | +0.00(+0.00%) |
Dec 18, 2014 | 4.222 | 4.222 | 4.175 | 4.199 | 71,900 | +0.00(+0.00%) |
Dec 17, 2014 | 4.168 | 4.204 | 4.156 | 4.199 | 40,555 | +0.03(+0.74%) |
Dec 16, 2014 | 4.152 | 4.183 | 4.133 | 4.168 | 72,016 | -0.02(-0.37%) |
Dec 15, 2014 | 4.117 | 4.222 | 4.114 | 4.183 | 182,498 | +0.07(+1.69%) |
Dec 12, 2014 | 4.191 | 4.214 | 4.109 | 4.114 | 121,991 | -0.08(-1.84%) |
Dec 11, 2014 | 4.191 | 4.222 | 4.191 | 4.191 | 38,303 | -0.00(-0.09%) |
Dec 10, 2014 | 4.226 | 4.245 | 4.191 | 4.195 | 55,377 | -0.05(-1.09%) |
Dec 09, 2014 | 4.233 | 4.272 | 4.233 | 4.241 | 53,350 | -0.04(-0.99%) |
Dec 08, 2014 | 4.249 | 4.307 | 4.238 | 4.284 | 77,352 | +0.03(+0.81%) |
Dec 05, 2014 | 4.257 | 4.307 | 4.245 | 4.249 | 95,350 | -0.03(-0.72%) |
Dec 04, 2014 | 4.268 | 4.310 | 4.234 | 4.280 | 69,691 | -0.01(-0.35%) |
Dec 03, 2014 | 4.284 | 4.295 | 4.245 | 4.295 | 56,979 | -0.01(-0.28%) |
Dec 02, 2014 | 4.303 | 4.337 | 4.284 | 4.307 | 88,388 | +0.02(+0.45%) |
Dec 01, 2014 | 4.303 | 4.314 | 4.280 | 4.287 | 88,771 | -0.02(-0.36%) |
Nov 28, 2014 | 4.310 | 4.310 | 4.230 | 4.303 | 63,334 | -0.02(-0.36%) |
Nov 26, 2014 | 4.211 | 4.318 | 4.318 | 4.318 | 124,905 | +0.07(+1.72%) |
Nov 25, 2014 | 4.172 | 4.245 | 4.172 | 4.245 | 106,878 | +0.06(+1.37%) |
Nov 24, 2014 | 4.161 | 4.226 | 4.161 | 4.188 | 170,549 | +0.02(+0.37%) |
Nov 21, 2014 | 4.157 | 4.172 | 4.142 | 4.172 | 65,130 | +0.02(+0.37%) |
Nov 20, 2014 | 4.134 | 4.171 | 4.134 | 4.157 | 75,563 | +0.02(+0.56%) |
Nov 19, 2014 | 4.176 | 4.188 | 4.134 | 4.134 | 98,284 | -0.05(-1.10%) |
Nov 18, 2014 | 4.161 | 4.199 | 4.161 | 4.180 | 102,967 | +0.02(+0.46%) |
Nov 17, 2014 | 4.169 | 4.176 | 4.161 | 4.161 | 50,992 | -0.02(-0.55%) |
Nov 14, 2014 | 4.176 | 4.192 | 4.172 | 4.184 | 34,131 | -0.01(-0.18%) |
Nov 13, 2014 | 4.188 | 4.199 | 4.180 | 4.192 | 39,933 | -0.01(-0.22%) |
Nov 12, 2014 | 4.238 | 4.245 | 4.192 | 4.201 | 40,673 | -0.03(-0.60%) |
Nov 11, 2014 | 4.215 | 4.226 | 4.211 | 4.226 | 43,922 | -0.02(-0.36%) |
Nov 10, 2014 | 4.222 | 4.241 | 4.218 | 4.241 | 69,920 | +0.03(+0.64%) |
Nov 07, 2014 | 4.211 | 4.222 | 4.207 | 4.215 | 63,127 | +0.02(+0.36%) |
Nov 06, 2014 | 4.222 | 4.245 | 4.199 | 4.199 | 71,843 | -0.02(-0.45%) |
Nov 05, 2014 | 4.241 | 4.249 | 4.215 | 4.218 | 74,713 | -0.01(-0.27%) |
Nov 04, 2014 | 4.207 | 4.234 | 4.207 | 4.230 | 54,662 | +0.02(+0.45%) |
Nov 03, 2014 | 4.234 | 4.234 | 4.192 | 4.211 | 56,855 | -0.00(-0.09%) |
Oct 31, 2014 | 4.287 | 4.287 | 4.199 | 4.215 | 80,694 | +0.01(+0.27%) |
Oct 30, 2014 | 4.173 | 4.211 | 4.165 | 4.203 | 67,721 | +0.00(+0.09%) |
Oct 29, 2014 | 4.157 | 4.199 | 4.157 | 4.199 | 55,114 | +0.02(+0.55%) |
Oct 28, 2014 | 4.176 | 4.215 | 4.169 | 4.176 | 74,503 | -0.01(-0.18%) |
Oct 27, 2014 | 4.161 | 4.203 | 4.196 | 4.184 | 53,399 | -0.01(-0.27%) |
Oct 24, 2014 | 4.180 | 4.207 | 4.173 | 4.196 | 46,512 | +0.01(+0.18%) |
Oct 23, 2014 | 4.226 | 4.226 | 4.184 | 4.188 | 62,455 | -0.03(-0.63%) |
Oct 22, 2014 | 4.188 | 4.226 | 4.188 | 4.215 | 74,616 | +0.05(+1.10%) |
Oct 21, 2014 | 4.188 | 4.188 | 4.154 | 4.169 | 62,762 | +0.00(+0.00%) |
Oct 20, 2014 | 4.196 | 4.196 | 4.152 | 4.169 | 39,998 | -0.00(-0.09%) |
Oct 17, 2014 | 4.157 | 4.188 | 4.142 | 4.173 | 70,256 | +0.05(+1.20%) |
Oct 16, 2014 | 4.097 | 4.138 | 4.097 | 4.123 | 38,926 | -0.01(-0.18%) |
Oct 15, 2014 | 4.127 | 4.150 | 4.085 | 4.131 | 101,240 | -0.02(-0.55%) |
Oct 14, 2014 | 4.215 | 4.215 | 4.150 | 4.154 | 79,814 | -0.03(-0.64%) |
Oct 13, 2014 | 4.295 | 4.295 | 4.173 | 4.180 | 127,684 | -0.11(-2.49%) |
Oct 10, 2014 | 4.275 | 4.302 | 4.253 | 4.287 | 18,562 | -0.00(-0.09%) |
Oct 09, 2014 | 4.321 | 4.358 | 4.249 | 4.291 | 90,991 | +0.01(+0.18%) |
Oct 08, 2014 | 4.283 | 4.325 | 4.264 | 4.283 | 85,810 | +0.02(+0.53%) |
Oct 07, 2014 | 4.257 | 4.268 | 4.257 | 4.260 | 19,159 | -0.02(-0.35%) |
Oct 06, 2014 | 4.310 | 4.317 | 4.260 | 4.276 | 94,169 | +0.02(+0.36%) |
Oct 03, 2014 | 4.177 | 4.298 | 4.177 | 4.260 | 168,343 | +0.08(+1.90%) |
Oct 02, 2014 | 4.207 | 4.256 | 4.147 | 4.181 | 136,184 | -0.01(-0.18%) |
Oct 01, 2014 | 4.223 | 4.230 | 4.170 | 4.189 | 145,816 | -0.01(-0.18%) |
Sep 30, 2014 | 4.113 | 4.196 | 4.113 | 4.196 | 195,714 | +0.05(+1.28%) |
Sep 29, 2014 | 4.207 | 4.224 | 4.102 | 4.143 | 347,284 | -0.09(-2.23%) |
Sep 26, 2014 | 4.207 | 4.291 | 4.064 | 4.238 | 502,401 | -0.06(-1.41%) |
Sep 25, 2014 | 4.310 | 4.344 | 4.268 | 4.298 | 99,383 | -0.02(-0.35%) |
Sep 24, 2014 | 4.336 | 4.351 | 4.310 | 4.313 | 69,081 | -0.03(-0.70%) |
Sep 23, 2014 | 4.359 | 4.359 | 4.340 | 4.344 | 34,312 | -0.01(-0.17%) |
Sep 22, 2014 | 4.351 | 4.368 | 4.347 | 4.351 | 41,330 | -0.02(-0.35%) |
Sep 19, 2014 | 4.362 | 4.393 | 4.340 | 4.366 | 78,930 | +0.01(+0.26%) |
Sep 18, 2014 | 4.389 | 4.389 | 4.347 | 4.355 | 74,544 | -0.02(-0.35%) |
Sep 17, 2014 | 4.396 | 4.396 | 4.366 | 4.370 | 23,196 | -0.05(-1.03%) |
Sep 16, 2014 | 4.378 | 4.415 | 4.362 | 4.415 | 50,927 | +0.05(+1.21%) |
Sep 15, 2014 | 4.400 | 4.400 | 4.355 | 4.363 | 37,121 | -0.04(-0.86%) |
Sep 12, 2014 | 4.408 | 4.434 | 4.385 | 4.400 | 26,389 | +0.00(+0.09%) |
Sep 11, 2014 | 4.412 | 4.412 | 4.366 | 4.396 | 58,402 | -0.00(-0.09%) |
Sep 10, 2014 | 4.362 | 4.430 | 4.359 | 4.400 | 54,815 | +0.03(+0.78%) |
Sep 09, 2014 | 4.366 | 4.402 | 4.362 | 4.366 | 38,819 | +0.00(+0.00%) |
Sep 08, 2014 | 4.374 | 4.378 | 4.355 | 4.366 | 82,803 | -0.04(-0.85%) |
Sep 05, 2014 | 4.411 | 4.426 | 4.396 | 4.404 | 36,899 | -0.02(-0.34%) |
Sep 04, 2014 | 4.396 | 4.423 | 4.396 | 4.419 | 87,608 | +0.02(+0.51%) |
Sep 03, 2014 | 4.396 | 4.427 | 4.396 | 4.396 | 98,218 | +0.00(+0.00%) |
Sep 02, 2014 | 4.471 | 4.471 | 4.393 | 4.396 | 74,796 | -0.07(-1.60%) |
Aug 29, 2014 | 4.453 | 4.468 | 4.468 | 4.468 | 107,343 | +0.05(+1.19%) |
Aug 28, 2014 | 4.419 | 4.430 | 4.404 | 4.415 | 72,199 | -0.00(-0.09%) |
Aug 27, 2014 | 4.374 | 4.419 | 4.374 | 4.419 | 56,817 | +0.05(+1.12%) |
Aug 26, 2014 | 4.366 | 4.385 | 4.366 | 4.370 | 37,956 | +0.00(+0.00%) |
Aug 25, 2014 | 4.378 | 4.381 | 4.362 | 4.370 | 47,169 | -0.02(-0.43%) |
Aug 22, 2014 | 4.378 | 4.385 | 4.374 | 4.389 | 41,757 | -0.01(-0.17%) |
Aug 21, 2014 | 4.381 | 4.396 | 4.377 | 4.396 | 40,798 | +0.01(+0.26%) |
Aug 20, 2014 | 4.381 | 4.385 | 4.370 | 4.385 | 53,336 | +0.02(+0.34%) |
Aug 19, 2014 | 4.370 | 4.378 | 4.362 | 4.370 | 35,415 | +0.01(+0.17%) |
Aug 18, 2014 | 4.355 | 4.378 | 4.355 | 4.362 | 36,747 | +0.01(+0.17%) |
Aug 15, 2014 | 4.332 | 4.359 | 4.332 | 4.355 | 19,777 | +0.02(+0.43%) |
Aug 14, 2014 | 4.329 | 4.351 | 4.329 | 4.336 | 40,244 | +0.01(+0.17%) |
Aug 13, 2014 | 4.325 | 4.347 | 4.324 | 4.329 | 41,301 | -0.00(-0.09%) |
Aug 12, 2014 | 4.344 | 4.347 | 4.325 | 4.332 | 31,361 | -0.01(-0.26%) |
Aug 11, 2014 | 4.332 | 4.366 | 4.332 | 4.344 | 31,206 | +0.01(+0.17%) |
Aug 08, 2014 | 4.314 | 4.352 | 4.314 | 4.336 | 40,649 | +0.01(+0.17%) |
Aug 07, 2014 | 4.295 | 4.329 | 4.280 | 4.329 | 44,594 | +0.02(+0.52%) |
Aug 06, 2014 | 4.288 | 4.308 | 4.269 | 4.306 | 46,957 | +0.01(+0.35%) |
Aug 05, 2014 | 4.302 | 4.324 | 4.288 | 4.291 | 35,337 | -0.02(-0.52%) |
Aug 04, 2014 | 4.317 | 4.325 | 4.306 | 4.314 | 55,068 | +0.01(+0.17%) |
Aug 01, 2014 | 4.276 | 4.314 | 4.273 | 4.306 | 70,941 | +0.00(+0.09%) |
Jul 31, 2014 | 4.317 | 4.340 | 4.288 | 4.302 | 77,496 | -0.05(-1.11%) |
Jul 30, 2014 | 4.381 | 4.392 | 4.351 | 4.351 | 68,983 | -0.04(-0.93%) |
Jul 29, 2014 | 4.388 | 4.411 | 4.377 | 4.392 | 55,454 | -0.00(-0.08%) |
Jul 28, 2014 | 4.396 | 4.422 | 4.396 | 4.396 | 60,220 | -0.00(-0.08%) |
Jul 25, 2014 | 4.403 | 4.414 | 4.399 | 4.399 | 28,181 | -0.01(-0.17%) |
Jul 24, 2014 | 4.414 | 4.418 | 4.403 | 4.407 | 48,491 | -0.01(-0.25%) |
Jul 23, 2014 | 4.440 | 4.440 | 4.396 | 4.418 | 71,110 | -0.01(-0.17%) |
Jul 22, 2014 | 4.436 | 4.436 | 4.418 | 4.425 | 28,769 | -0.00(-0.08%) |
Jul 21, 2014 | 4.444 | 4.448 | 4.425 | 4.429 | 20,387 | -0.01(-0.25%) |
Jul 18, 2014 | 4.448 | 4.455 | 4.440 | 4.440 | 43,631 | -0.02(-0.42%) |
Jul 17, 2014 | 4.452 | 4.478 | 4.452 | 4.459 | 22,817 | -0.00(-0.08%) |
Jul 16, 2014 | 4.470 | 4.508 | 4.455 | 4.463 | 124,453 | -0.00(-0.08%) |
Jul 15, 2014 | 4.511 | 4.519 | 4.466 | 4.466 | 77,625 | -0.04(-0.91%) |
Jul 14, 2014 | 4.527 | 4.530 | 4.504 | 4.508 | 55,572 | -0.01(-0.17%) |
Jul 11, 2014 | 4.519 | 4.526 | 4.515 | 4.515 | 10,439 | +0.00(+0.00%) |
Jul 10, 2014 | 4.481 | 4.541 | 4.481 | 4.515 | 69,280 | +0.01(+0.25%) |
Jul 09, 2014 | 4.530 | 4.530 | 4.504 | 4.504 | 91,564 | -0.00(-0.08%) |
Jul 08, 2014 | 4.467 | 4.508 | 4.467 | 4.508 | 84,788 | +0.04(+0.83%) |
Jul 07, 2014 | 4.459 | 4.489 | 4.452 | 4.470 | 132,202 | +0.01(+0.25%) |
Jul 03, 2014 | 4.489 | 4.459 | 4.459 | 4.459 | 142,016 | -0.04(-0.82%) |
Jul 02, 2014 | 4.545 | 4.548 | 4.496 | 4.496 | 47,578 | -0.04(-0.98%) |
Jul 01, 2014 | 4.556 | 4.556 | 4.526 | 4.541 | 53,539 | +0.00(+0.08%) |
Jun 30, 2014 | 4.545 | 4.552 | 4.519 | 4.537 | 26,958 | +0.01(+0.16%) |
Jun 27, 2014 | 4.522 | 4.537 | 4.519 | 4.530 | 28,519 | +0.00(+0.08%) |
Jun 26, 2014 | 4.530 | 4.530 | 4.515 | 4.526 | 67,071 | +0.00(+0.08%) |
Jun 25, 2014 | 4.485 | 4.522 | 4.485 | 4.522 | 40,944 | +0.02(+0.41%) |
Jun 24, 2014 | 4.482 | 4.508 | 4.482 | 4.504 | 37,915 | +0.02(+0.41%) |
Jun 23, 2014 | 4.482 | 4.511 | 4.478 | 4.485 | 132,529 | +0.02(+0.41%) |
Jun 20, 2014 | 4.459 | 4.482 | 4.456 | 4.467 | 84,381 | +0.01(+0.17%) |
Jun 19, 2014 | 4.467 | 4.500 | 4.459 | 4.459 | 119,612 | +0.00(+0.00%) |
Jun 18, 2014 | 4.474 | 4.489 | 4.459 | 4.459 | 61,299 | -0.02(-0.41%) |
Jun 17, 2014 | 4.482 | 4.496 | 4.470 | 4.478 | 74,091 | -0.00(-0.08%) |
Jun 16, 2014 | 4.489 | 4.526 | 4.482 | 4.482 | 93,979 | -0.02(-0.41%) |
Jun 13, 2014 | 4.504 | 4.519 | 4.485 | 4.500 | 44,619 | -0.01(-0.16%) |
Jun 12, 2014 | 4.482 | 4.526 | 4.478 | 4.508 | 83,217 | +0.02(+0.50%) |
Jun 11, 2014 | 4.489 | 4.515 | 4.485 | 4.485 | 53,715 | -0.03(-0.57%) |
Jun 10, 2014 | 4.474 | 4.511 | 4.467 | 4.511 | 53,221 | +0.04(+0.91%) |
Jun 06, 2014 | 4.445 | 4.470 | 4.445 | 4.470 | 19,644 | +0.02(+0.41%) |
Jun 05, 2014 | 4.463 | 4.478 | 4.426 | 4.452 | 46,298 | +0.00(+0.08%) |
Jun 04, 2014 | 4.459 | 4.489 | 4.445 | 4.448 | 68,269 | -0.01(-0.33%) |
Jun 03, 2014 | 4.467 | 4.474 | 4.456 | 4.463 | 68,144 | +0.00(+0.08%) |
Jun 02, 2014 | 4.448 | 4.467 | 4.448 | 4.459 | 77,311 | +0.01(+0.33%) |
May 30, 2014 | 4.437 | 4.463 | 4.437 | 4.445 | 34,516 | +0.01(+0.17%) |
May 29, 2014 | 4.434 | 4.467 | 4.434 | 4.437 | 15,081 | +0.00(+0.01%) |
May 28, 2014 | 4.470 | 4.489 | 4.426 | 4.437 | 96,714 | -0.01(-0.26%) |
May 27, 2014 | 4.463 | 4.479 | 4.441 | 4.448 | 45,890 | -0.01(-0.25%) |
May 23, 2014 | 4.448 | 4.459 | 4.459 | 4.459 | 48,105 | +0.02(+0.41%) |
May 22, 2014 | 4.404 | 4.441 | 4.404 | 4.441 | 24,629 | +0.03(+0.75%) |
May 21, 2014 | 4.448 | 4.480 | 4.390 | 4.408 | 98,915 | -0.04(-0.92%) |
May 20, 2014 | 4.478 | 4.496 | 4.449 | 4.449 | 30,787 | -0.03(-0.73%) |
May 19, 2014 | 4.463 | 4.504 | 4.463 | 4.482 | 18,628 | +0.01(+0.33%) |
May 16, 2014 | 4.456 | 4.470 | 4.446 | 4.467 | 60,550 | +0.00(+0.08%) |
May 15, 2014 | 4.426 | 4.463 | 4.426 | 4.463 | 26,055 | +0.03(+0.58%) |
May 14, 2014 | 4.463 | 4.463 | 4.437 | 4.437 | 62,844 | -0.01(-0.17%) |
May 13, 2014 | 4.456 | 4.489 | 4.434 | 4.445 | 86,541 | -0.01(-0.33%) |
May 12, 2014 | 4.430 | 4.463 | 4.430 | 4.459 | 59,145 | +0.01(+0.33%) |
May 09, 2014 | 4.426 | 4.459 | 4.423 | 4.445 | 58,553 | +0.01(+0.33%) |
May 08, 2014 | 4.423 | 4.445 | 4.419 | 4.430 | 25,963 | +0.02(+0.42%) |
May 07, 2014 | 4.412 | 4.434 | 4.408 | 4.412 | 56,949 | -0.02(-0.49%) |
May 06, 2014 | 4.426 | 4.444 | 4.408 | 4.434 | 190,656 | +0.01(+0.17%) |
May 05, 2014 | 4.430 | 4.455 | 4.412 | 4.426 | 107,630 | +0.00(+0.08%) |
May 02, 2014 | 4.434 | 4.434 | 4.393 | 4.423 | 76,689 | +0.01(+0.25%) |