Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 4.131 | 4.110 | 4.110 | 4.110 | 195,091 | -0.02(-0.53%) |
Dec 30, 2014 | 4.139 | 4.153 | 4.110 | 4.131 | 445,268 | -0.10(-2.40%) |
Dec 29, 2014 | 4.240 | 4.247 | 4.218 | 4.233 | 399,105 | -0.07(-1.52%) |
Dec 26, 2014 | 4.305 | 4.312 | 4.291 | 4.298 | 199,043 | +0.00(+0.00%) |
Dec 24, 2014 | 4.312 | 4.298 | 4.298 | 4.298 | 552,989 | -0.05(-1.17%) |
Dec 23, 2014 | 4.341 | 4.385 | 4.327 | 4.349 | 396,390 | +0.04(+0.84%) |
Dec 22, 2014 | 4.341 | 4.370 | 4.298 | 4.312 | 780,440 | -0.04(-1.00%) |
Dec 19, 2014 | 4.305 | 4.356 | 4.305 | 4.356 | 484,777 | +0.08(+1.86%) |
Dec 18, 2014 | 4.262 | 4.284 | 4.254 | 4.276 | 354,560 | +0.03(+0.68%) |
Dec 17, 2014 | 4.218 | 4.280 | 4.215 | 4.247 | 419,213 | +0.06(+1.38%) |
Dec 16, 2014 | 4.189 | 4.255 | 4.182 | 4.189 | 1,374,711 | +0.05(+1.23%) |
Dec 15, 2014 | 4.226 | 4.226 | 4.102 | 4.139 | 1,130,111 | -0.09(-2.06%) |
Dec 12, 2014 | 4.247 | 4.262 | 4.211 | 4.226 | 522,885 | -0.07(-1.52%) |
Dec 11, 2014 | 4.312 | 4.356 | 4.284 | 4.291 | 479,748 | +0.01(+0.34%) |
Dec 10, 2014 | 4.327 | 4.349 | 4.262 | 4.276 | 406,923 | -0.07(-1.50%) |
Dec 09, 2014 | 4.414 | 4.414 | 4.298 | 4.341 | 474,191 | -0.09(-2.12%) |
Dec 08, 2014 | 4.465 | 4.479 | 4.428 | 4.436 | 264,096 | -0.07(-1.45%) |
Dec 05, 2014 | 4.472 | 4.508 | 4.472 | 4.501 | 169,990 | +0.03(+0.65%) |
Dec 04, 2014 | 4.450 | 4.494 | 4.436 | 4.472 | 341,183 | +0.01(+0.33%) |
Dec 03, 2014 | 4.443 | 4.472 | 4.436 | 4.457 | 347,320 | +0.05(+1.15%) |
Dec 02, 2014 | 4.399 | 4.436 | 4.392 | 4.407 | 367,404 | +0.01(+0.33%) |
Dec 01, 2014 | 4.378 | 4.399 | 4.363 | 4.392 | 269,672 | +0.03(+0.66%) |
Nov 28, 2014 | 4.378 | 4.378 | 4.363 | 4.363 | 148,922 | -0.02(-0.50%) |
Nov 26, 2014 | 4.407 | 4.385 | 4.385 | 4.385 | 127,347 | -0.03(-0.66%) |
Nov 25, 2014 | 4.436 | 4.436 | 4.399 | 4.414 | 321,309 | -0.03(-0.65%) |
Nov 24, 2014 | 4.450 | 4.457 | 4.436 | 4.443 | 298,698 | -0.01(-0.16%) |
Nov 21, 2014 | 4.436 | 4.457 | 4.428 | 4.450 | 240,807 | +0.07(+1.49%) |
Nov 20, 2014 | 4.385 | 4.399 | 4.349 | 4.385 | 670,768 | -0.12(-2.58%) |
Nov 19, 2014 | 4.494 | 4.508 | 4.479 | 4.501 | 255,811 | +0.06(+1.30%) |
Nov 18, 2014 | 4.421 | 4.472 | 4.407 | 4.443 | 1,229,410 | +0.01(+0.16%) |
Nov 17, 2014 | 4.399 | 4.450 | 4.399 | 4.436 | 295,515 | -0.09(-1.92%) |
Nov 14, 2014 | 4.515 | 4.552 | 4.503 | 4.523 | 504,426 | -0.04(-0.79%) |
Nov 13, 2014 | 4.552 | 4.581 | 4.544 | 4.559 | 449,995 | +0.01(+0.32%) |
Nov 12, 2014 | 4.515 | 4.559 | 4.515 | 4.544 | 248,944 | -0.01(-0.16%) |
Nov 11, 2014 | 4.530 | 4.559 | 4.523 | 4.552 | 597,318 | +0.00(+0.00%) |
Nov 10, 2014 | 4.523 | 4.559 | 4.515 | 4.552 | 862,779 | +0.08(+1.78%) |
Nov 07, 2014 | 4.472 | 4.479 | 4.392 | 4.472 | 1,466,721 | -0.06(-1.28%) |
Nov 06, 2014 | 4.552 | 4.552 | 4.508 | 4.530 | 691,583 | -0.09(-1.88%) |
Nov 05, 2014 | 4.631 | 4.646 | 4.588 | 4.617 | 921,248 | -0.04(-0.78%) |
Nov 04, 2014 | 4.602 | 4.682 | 4.602 | 4.653 | 1,279,344 | +0.02(+0.47%) |
Nov 03, 2014 | 4.588 | 4.704 | 4.543 | 4.631 | 1,384,068 | +0.03(+0.63%) |
Oct 31, 2014 | 4.494 | 4.631 | 4.486 | 4.602 | 1,762,420 | +0.40(+9.48%) |
Oct 30, 2014 | 4.189 | 4.229 | 4.175 | 4.204 | 509,157 | -0.04(-1.02%) |
Oct 29, 2014 | 4.247 | 4.262 | 4.218 | 4.247 | 409,361 | +0.04(+0.86%) |
Oct 28, 2014 | 4.276 | 4.276 | 4.168 | 4.211 | 982,010 | +0.19(+4.68%) |
Oct 27, 2014 | 4.059 | 4.059 | 4.001 | 4.023 | 920,818 | -0.04(-0.89%) |
Oct 24, 2014 | 4.052 | 4.080 | 4.030 | 4.059 | 843,104 | -0.01(-0.18%) |
Oct 23, 2014 | 4.059 | 4.088 | 4.052 | 4.066 | 631,550 | +0.04(+1.08%) |
Oct 22, 2014 | 4.088 | 4.095 | 4.023 | 4.023 | 2,945,991 | -0.06(-1.42%) |
Oct 21, 2014 | 4.052 | 4.095 | 4.037 | 4.081 | 400,787 | +0.03(+0.72%) |
Oct 20, 2014 | 4.030 | 4.066 | 4.008 | 4.052 | 509,222 | +0.07(+1.82%) |
Oct 17, 2014 | 3.986 | 4.001 | 3.950 | 3.979 | 629,963 | +0.04(+1.11%) |
Oct 16, 2014 | 3.878 | 3.965 | 3.863 | 3.936 | 572,426 | -0.01(-0.18%) |
Oct 15, 2014 | 3.943 | 3.957 | 3.863 | 3.943 | 761,164 | -0.04(-0.91%) |
Oct 14, 2014 | 3.994 | 4.023 | 3.972 | 3.979 | 324,993 | +0.01(+0.18%) |
Oct 13, 2014 | 4.052 | 4.073 | 3.965 | 3.972 | 505,553 | -0.07(-1.62%) |
Oct 10, 2014 | 4.073 | 4.117 | 4.030 | 4.037 | 390,256 | -0.04(-0.89%) |
Oct 09, 2014 | 4.139 | 4.139 | 4.066 | 4.073 | 301,525 | -0.10(-2.43%) |
Oct 08, 2014 | 4.095 | 4.182 | 4.088 | 4.175 | 444,604 | +0.12(+3.04%) |
Oct 07, 2014 | 4.102 | 4.102 | 4.044 | 4.052 | 363,291 | -0.07(-1.76%) |
Oct 06, 2014 | 4.160 | 4.160 | 4.113 | 4.124 | 219,484 | -0.05(-1.22%) |
Oct 03, 2014 | 4.153 | 4.189 | 4.153 | 4.175 | 269,477 | +0.02(+0.52%) |
Oct 02, 2014 | 4.153 | 4.168 | 4.095 | 4.153 | 271,069 | -0.01(-0.35%) |
Oct 01, 2014 | 4.226 | 4.226 | 4.153 | 4.168 | 367,012 | -0.12(-2.71%) |
Sep 30, 2014 | 4.298 | 4.312 | 4.265 | 4.284 | 430,274 | -0.07(-1.50%) |
Sep 29, 2014 | 4.370 | 4.384 | 4.341 | 4.349 | 679,970 | -0.12(-2.60%) |
Sep 26, 2014 | 4.443 | 4.472 | 4.428 | 4.465 | 131,455 | +0.04(+0.82%) |
Sep 25, 2014 | 4.530 | 4.530 | 4.414 | 4.428 | 251,568 | -0.09(-2.08%) |
Sep 24, 2014 | 4.501 | 4.530 | 4.486 | 4.523 | 207,460 | +0.01(+0.16%) |
Sep 23, 2014 | 4.515 | 4.537 | 4.508 | 4.515 | 208,670 | -0.01(-0.16%) |
Sep 22, 2014 | 4.566 | 4.566 | 4.523 | 4.523 | 293,899 | -0.01(-0.32%) |
Sep 19, 2014 | 4.588 | 4.595 | 4.537 | 4.537 | 505,386 | -0.05(-1.11%) |
Sep 18, 2014 | 4.573 | 4.588 | 4.559 | 4.588 | 202,663 | +0.00(+0.00%) |
Sep 17, 2014 | 4.602 | 4.602 | 4.544 | 4.588 | 237,956 | -0.08(-1.71%) |
Sep 16, 2014 | 4.617 | 4.675 | 4.610 | 4.668 | 290,900 | +0.04(+0.94%) |
Sep 15, 2014 | 4.639 | 4.639 | 4.610 | 4.624 | 248,952 | +0.00(+0.00%) |
Sep 12, 2014 | 4.660 | 4.668 | 4.617 | 4.624 | 170,364 | -0.06(-1.24%) |
Sep 11, 2014 | 4.660 | 4.689 | 4.653 | 4.682 | 235,570 | +0.01(+0.16%) |
Sep 10, 2014 | 4.668 | 4.682 | 4.646 | 4.675 | 187,551 | +0.07(+1.57%) |
Sep 09, 2014 | 4.617 | 4.631 | 4.588 | 4.602 | 190,367 | -0.07(-1.40%) |
Sep 08, 2014 | 4.660 | 4.675 | 4.653 | 4.668 | 183,380 | -0.01(-0.16%) |
Sep 05, 2014 | 4.675 | 4.675 | 4.639 | 4.675 | 186,744 | -0.04(-0.92%) |
Sep 04, 2014 | 4.718 | 4.740 | 4.711 | 4.718 | 154,930 | -0.01(-0.31%) |
Sep 03, 2014 | 4.769 | 4.776 | 4.726 | 4.733 | 412,134 | -0.01(-0.31%) |
Sep 02, 2014 | 4.740 | 4.762 | 4.726 | 4.747 | 521,399 | +0.12(+2.50%) |
Aug 29, 2014 | 4.639 | 4.631 | 4.631 | 4.631 | 124,036 | +0.01(+0.16%) |
Aug 28, 2014 | 4.631 | 4.631 | 4.610 | 4.624 | 235,684 | -0.03(-0.62%) |
Aug 27, 2014 | 4.675 | 4.675 | 4.632 | 4.653 | 328,584 | +0.01(+0.16%) |
Aug 26, 2014 | 4.653 | 4.668 | 4.639 | 4.646 | 494,548 | -0.02(-0.47%) |
Aug 25, 2014 | 4.668 | 4.697 | 4.653 | 4.668 | 597,856 | +0.01(+0.31%) |
Aug 22, 2014 | 4.668 | 4.668 | 4.624 | 4.653 | 270,648 | -0.04(-0.77%) |
Aug 21, 2014 | 4.631 | 4.689 | 4.631 | 4.689 | 2,990,830 | +0.20(+4.52%) |
Aug 20, 2014 | 4.486 | 4.486 | 4.457 | 4.486 | 527,304 | -0.03(-0.64%) |
Aug 19, 2014 | 4.537 | 4.537 | 4.515 | 4.515 | 138,508 | -0.02(-0.48%) |
Aug 18, 2014 | 4.559 | 4.566 | 4.540 | 4.537 | 288,175 | -0.02(-0.48%) |
Aug 15, 2014 | 4.566 | 4.566 | 4.523 | 4.559 | 665,746 | -0.01(-0.32%) |
Aug 14, 2014 | 4.559 | 4.588 | 4.552 | 4.573 | 427,151 | +0.00(+0.00%) |
Aug 13, 2014 | 4.530 | 4.631 | 4.530 | 4.573 | 1,111,757 | +0.09(+1.94%) |
Aug 12, 2014 | 4.530 | 4.530 | 4.486 | 4.486 | 253,391 | -0.06(-1.28%) |
Aug 11, 2014 | 4.537 | 4.559 | 4.530 | 4.544 | 288,534 | +0.03(+0.64%) |
Aug 08, 2014 | 4.450 | 4.501 | 4.450 | 4.515 | 593,586 | +0.05(+1.14%) |
Aug 07, 2014 | 4.515 | 4.523 | 4.457 | 4.465 | 205,847 | -0.01(-0.32%) |
Aug 06, 2014 | 4.457 | 4.494 | 4.457 | 4.479 | 224,105 | -0.02(-0.48%) |
Aug 05, 2014 | 4.544 | 4.559 | 4.494 | 4.501 | 228,745 | -0.07(-1.58%) |
Aug 04, 2014 | 4.588 | 4.588 | 4.544 | 4.573 | 218,392 | -0.03(-0.63%) |
Aug 01, 2014 | 4.646 | 4.653 | 4.566 | 4.602 | 336,970 | +0.04(+0.79%) |
Jul 31, 2014 | 4.602 | 4.617 | 4.566 | 4.566 | 292,260 | -0.08(-1.72%) |
Jul 30, 2014 | 4.639 | 4.660 | 4.617 | 4.646 | 272,820 | +0.03(+0.63%) |
Jul 29, 2014 | 4.682 | 4.682 | 4.617 | 4.617 | 248,733 | -0.12(-2.60%) |
Jul 28, 2014 | 4.762 | 4.762 | 4.726 | 4.740 | 325,451 | +0.00(+0.00%) |
Jul 25, 2014 | 4.769 | 4.784 | 4.740 | 4.740 | 439,997 | +0.04(+0.77%) |
Jul 24, 2014 | 4.682 | 4.711 | 4.682 | 4.704 | 212,262 | +0.02(+0.46%) |
Jul 23, 2014 | 4.697 | 4.697 | 4.675 | 4.682 | 143,401 | -0.03(-0.62%) |
Jul 22, 2014 | 4.711 | 4.718 | 4.697 | 4.711 | 245,023 | -0.01(-0.15%) |
Jul 21, 2014 | 4.711 | 4.726 | 4.682 | 4.718 | 273,066 | -0.02(-0.46%) |
Jul 18, 2014 | 4.718 | 4.747 | 4.689 | 4.740 | 341,592 | +0.05(+1.08%) |
Jul 17, 2014 | 4.747 | 4.747 | 4.689 | 4.689 | 339,001 | -0.11(-2.27%) |
Jul 16, 2014 | 4.805 | 4.820 | 4.791 | 4.798 | 247,798 | +0.03(+0.61%) |
Jul 15, 2014 | 4.769 | 4.784 | 4.755 | 4.769 | 624,218 | -0.05(-1.05%) |
Jul 14, 2014 | 4.798 | 4.834 | 4.791 | 4.820 | 649,148 | +0.06(+1.22%) |
Jul 11, 2014 | 4.769 | 4.769 | 4.755 | 4.762 | 319,729 | +0.00(+0.00%) |
Jul 10, 2014 | 4.747 | 4.784 | 4.697 | 4.762 | 610,301 | -0.23(-4.64%) |
Jul 09, 2014 | 4.972 | 4.994 | 4.950 | 4.994 | 446,158 | -0.04(-0.86%) |
Jul 08, 2014 | 5.103 | 5.103 | 5.023 | 5.037 | 246,897 | -0.14(-2.66%) |
Jul 07, 2014 | 5.182 | 5.197 | 5.139 | 5.175 | 960,750 | -0.01(-0.14%) |
Jul 03, 2014 | 5.168 | 5.182 | 5.182 | 5.182 | 211,510 | +0.00(+0.00%) |
Jul 02, 2014 | 5.182 | 5.204 | 5.168 | 5.182 | 197,725 | +0.01(+0.28%) |
Jul 01, 2014 | 5.153 | 5.189 | 5.153 | 5.168 | 285,878 | +0.07(+1.42%) |
Jun 30, 2014 | 5.088 | 5.124 | 5.081 | 5.095 | 415,256 | +0.00(+0.00%) |
Jun 27, 2014 | 5.110 | 5.117 | 5.088 | 5.095 | 304,816 | -0.05(-0.99%) |
Jun 26, 2014 | 5.175 | 5.179 | 5.124 | 5.146 | 465,634 | -0.05(-0.98%) |
Jun 25, 2014 | 5.168 | 5.204 | 5.153 | 5.197 | 625,447 | +0.01(+0.28%) |
Jun 24, 2014 | 5.218 | 5.247 | 5.168 | 5.182 | 501,299 | -0.02(-0.42%) |
Jun 23, 2014 | 5.240 | 5.269 | 5.197 | 5.204 | 348,117 | -0.14(-2.58%) |
Jun 20, 2014 | 5.334 | 5.349 | 5.313 | 5.342 | 4,038,664 | +0.06(+1.10%) |
Jun 19, 2014 | 5.247 | 5.284 | 5.226 | 5.284 | 4,028,162 | +0.08(+1.53%) |
Jun 18, 2014 | 5.146 | 5.211 | 5.131 | 5.204 | 630,750 | +0.14(+2.72%) |
Jun 17, 2014 | 5.030 | 5.081 | 5.029 | 5.066 | 2,187,238 | +0.03(+0.58%) |
Jun 16, 2014 | 5.001 | 5.045 | 4.987 | 5.037 | 625,916 | +0.02(+0.43%) |
Jun 13, 2014 | 4.994 | 5.023 | 4.979 | 5.016 | 1,458,508 | +0.10(+2.06%) |
Jun 12, 2014 | 4.958 | 4.958 | 4.900 | 4.914 | 437,936 | +0.12(+2.42%) |
Jun 11, 2014 | 4.798 | 4.798 | 4.769 | 4.798 | 220,554 | +0.03(+0.61%) |
Jun 10, 2014 | 4.791 | 4.791 | 4.747 | 4.769 | 368,223 | -0.13(-2.66%) |
Jun 06, 2014 | 4.863 | 4.900 | 4.849 | 4.900 | 347,156 | +0.04(+0.90%) |
Jun 05, 2014 | 4.820 | 4.856 | 4.776 | 4.856 | 350,790 | +0.04(+0.90%) |
Jun 04, 2014 | 4.820 | 4.827 | 4.784 | 4.813 | 348,249 | -0.01(-0.15%) |
Jun 03, 2014 | 4.776 | 4.820 | 4.776 | 4.820 | 221,216 | +0.01(+0.15%) |
Jun 02, 2014 | 4.791 | 4.813 | 4.762 | 4.813 | 303,499 | +0.08(+1.68%) |
May 30, 2014 | 4.769 | 4.769 | 4.729 | 4.733 | 335,659 | -0.09(-1.80%) |
May 29, 2014 | 4.813 | 4.820 | 4.798 | 4.820 | 329,804 | +0.07(+1.53%) |
May 28, 2014 | 4.755 | 4.762 | 4.718 | 4.747 | 630,234 | +0.00(+0.00%) |
May 27, 2014 | 4.791 | 4.798 | 4.726 | 4.747 | 483,558 | +0.12(+2.50%) |
May 23, 2014 | 4.639 | 4.631 | 4.631 | 4.631 | 217,304 | +0.00(+0.00%) |
May 22, 2014 | 4.595 | 4.631 | 4.573 | 4.631 | 336,359 | +0.15(+3.40%) |
May 21, 2014 | 4.457 | 4.508 | 4.450 | 4.479 | 548,855 | +0.09(+1.98%) |
May 20, 2014 | 4.414 | 4.436 | 4.378 | 4.392 | 408,689 | +0.03(+0.66%) |
May 19, 2014 | 4.327 | 4.370 | 4.327 | 4.363 | 404,201 | +0.06(+1.35%) |
May 16, 2014 | 4.312 | 4.312 | 4.276 | 4.305 | 260,292 | +0.03(+0.68%) |
May 15, 2014 | 4.327 | 4.334 | 4.255 | 4.276 | 561,506 | -0.03(-0.67%) |
May 14, 2014 | 4.349 | 4.385 | 4.305 | 4.305 | 531,839 | -0.06(-1.33%) |
May 13, 2014 | 4.327 | 4.378 | 4.327 | 4.363 | 540,996 | +0.07(+1.69%) |
May 12, 2014 | 4.255 | 4.291 | 4.247 | 4.291 | 418,094 | +0.04(+0.85%) |
May 09, 2014 | 4.276 | 4.276 | 4.240 | 4.255 | 236,138 | -0.04(-1.01%) |
May 08, 2014 | 4.320 | 4.334 | 4.269 | 4.298 | 423,301 | -0.01(-0.17%) |
May 07, 2014 | 4.334 | 4.334 | 4.276 | 4.305 | 650,267 | -0.08(-1.82%) |
May 06, 2014 | 4.385 | 4.399 | 4.363 | 4.385 | 579,862 | -0.01(-0.16%) |
May 05, 2014 | 4.414 | 4.414 | 4.378 | 4.392 | 161,554 | -0.03(-0.66%) |
May 02, 2014 | 4.421 | 4.457 | 4.399 | 4.421 | 404,499 | +0.02(+0.49%) |
May 01, 2014 | 4.399 | 4.414 | 4.363 | 4.399 | 3,703,227 | +0.15(+3.58%) |
Apr 30, 2014 | 4.269 | 4.284 | 4.240 | 4.247 | 715,098 | -0.04(-1.01%) |
Apr 29, 2014 | 4.262 | 4.291 | 4.262 | 4.291 | 289,164 | +0.04(+0.85%) |
Apr 28, 2014 | 4.262 | 4.276 | 4.218 | 4.255 | 424,729 | +0.00(+0.00%) |
Apr 25, 2014 | 4.291 | 4.291 | 4.247 | 4.255 | 401,255 | -0.07(-1.68%) |
Apr 24, 2014 | 4.334 | 4.334 | 4.291 | 4.327 | 266,247 | -0.01(-0.17%) |
Apr 23, 2014 | 4.334 | 4.349 | 4.312 | 4.334 | 462,899 | +0.03(+0.67%) |
Apr 22, 2014 | 4.305 | 4.320 | 4.276 | 4.305 | 1,399,143 | -0.04(-1.00%) |
Apr 21, 2014 | 4.399 | 4.407 | 4.320 | 4.349 | 13,867,065 | -0.07(-1.48%) |
Apr 17, 2014 | 4.436 | 4.414 | 4.414 | 4.414 | 3,637,202 | -0.04(-0.81%) |
Apr 16, 2014 | 4.399 | 4.450 | 4.399 | 4.450 | 643,592 | +0.12(+2.68%) |
Apr 15, 2014 | 4.341 | 4.349 | 4.284 | 4.334 | 869,440 | -0.01(-0.33%) |
Apr 14, 2014 | 4.356 | 4.385 | 4.320 | 4.349 | 460,285 | +0.02(+0.50%) |
Apr 11, 2014 | 4.363 | 4.378 | 4.327 | 4.327 | 876,119 | -0.07(-1.49%) |
Apr 10, 2014 | 4.486 | 4.486 | 4.378 | 4.392 | 1,080,369 | -0.12(-2.57%) |
Apr 09, 2014 | 4.465 | 4.530 | 4.465 | 4.508 | 399,090 | +0.05(+1.14%) |
Apr 08, 2014 | 4.479 | 4.523 | 4.447 | 4.457 | 822,831 | -0.13(-2.84%) |
Apr 07, 2014 | 4.639 | 4.639 | 4.544 | 4.588 | 897,835 | -0.09(-2.01%) |
Apr 04, 2014 | 4.747 | 4.762 | 4.660 | 4.682 | 401,454 | -0.01(-0.15%) |
Apr 03, 2014 | 4.718 | 4.718 | 4.602 | 4.689 | 295,864 | -0.06(-1.22%) |
Apr 02, 2014 | 4.675 | 4.755 | 4.675 | 4.747 | 455,269 | +0.09(+2.02%) |
Apr 01, 2014 | 4.646 | 4.660 | 4.628 | 4.653 | 322,650 | -0.01(-0.16%) |
Mar 31, 2014 | 4.639 | 4.675 | 4.639 | 4.660 | 477,894 | +0.06(+1.26%) |
Mar 28, 2014 | 4.581 | 4.652 | 4.581 | 4.602 | 300,489 | +0.08(+1.76%) |
Mar 27, 2014 | 4.530 | 4.552 | 4.494 | 4.523 | 398,364 | +0.01(+0.16%) |
Mar 26, 2014 | 4.581 | 4.595 | 4.515 | 4.515 | 391,079 | -0.02(-0.48%) |
Mar 25, 2014 | 4.559 | 4.595 | 4.508 | 4.537 | 759,601 | -0.01(-0.32%) |
Mar 24, 2014 | 4.602 | 4.602 | 4.537 | 4.552 | 413,620 | -0.04(-0.79%) |
Mar 21, 2014 | 4.617 | 4.653 | 4.573 | 4.588 | 176,971 | -0.01(-0.31%) |
Mar 20, 2014 | 4.559 | 4.610 | 4.544 | 4.602 | 341,774 | -0.05(-1.09%) |
Mar 19, 2014 | 4.653 | 4.682 | 4.624 | 4.653 | 427,875 | -0.04(-0.93%) |
Mar 18, 2014 | 4.668 | 4.704 | 4.639 | 4.697 | 300,781 | +0.00(+0.00%) |
Mar 17, 2014 | 4.682 | 4.726 | 4.680 | 4.697 | 463,799 | +0.02(+0.47%) |
Mar 14, 2014 | 4.653 | 4.697 | 4.639 | 4.675 | 461,315 | +0.01(+0.16%) |
Mar 13, 2014 | 4.776 | 4.776 | 4.617 | 4.668 | 525,004 | -0.13(-2.72%) |
Mar 12, 2014 | 4.784 | 4.809 | 4.734 | 4.798 | 369,568 | -0.06(-1.19%) |
Mar 11, 2014 | 4.900 | 4.929 | 4.849 | 4.856 | 341,584 | -0.09(-1.76%) |
Mar 10, 2014 | 4.965 | 4.972 | 4.929 | 4.943 | 367,753 | -0.04(-0.87%) |
Mar 07, 2014 | 5.008 | 5.016 | 4.950 | 4.987 | 186,875 | -0.04(-0.72%) |
Mar 06, 2014 | 4.987 | 5.045 | 4.987 | 5.023 | 420,605 | +0.14(+2.82%) |
Mar 05, 2014 | 4.892 | 4.910 | 4.863 | 4.885 | 340,073 | -0.03(-0.59%) |
Mar 04, 2014 | 4.921 | 4.929 | 4.900 | 4.914 | 227,008 | +0.10(+2.11%) |
Mar 03, 2014 | 4.827 | 4.856 | 4.798 | 4.813 | 366,635 | -0.11(-2.21%) |
Feb 28, 2014 | 4.900 | 4.950 | 4.892 | 4.921 | 485,408 | +0.00(+0.00%) |
Feb 27, 2014 | 4.885 | 4.921 | 4.863 | 4.921 | 504,927 | -0.01(-0.15%) |
Feb 26, 2014 | 4.965 | 4.965 | 4.871 | 4.929 | 497,777 | -0.04(-0.87%) |
Feb 25, 2014 | 4.972 | 4.994 | 4.943 | 4.972 | 408,763 | -0.01(-0.15%) |
Feb 24, 2014 | 4.987 | 5.030 | 4.979 | 4.979 | 413,965 | -0.01(-0.29%) |
Feb 21, 2014 | 5.001 | 5.037 | 4.987 | 4.994 | 285,466 | +0.08(+1.62%) |
Feb 20, 2014 | 4.929 | 4.943 | 4.892 | 4.914 | 342,874 | -0.07(-1.31%) |
Feb 19, 2014 | 5.001 | 5.045 | 4.965 | 4.979 | 590,935 | -0.09(-1.72%) |
Feb 18, 2014 | 5.023 | 5.081 | 4.994 | 5.066 | 572,978 | +0.17(+3.56%) |
Feb 14, 2014 | 4.856 | 4.892 | 4.892 | 4.892 | 850,179 | -0.09(-1.75%) |
Feb 13, 2014 | 4.936 | 4.987 | 4.892 | 4.979 | 618,314 | -0.01(-0.15%) |
Feb 12, 2014 | 4.987 | 5.023 | 4.939 | 4.987 | 812,210 | -0.06(-1.15%) |
Feb 11, 2014 | 4.929 | 5.045 | 4.929 | 5.045 | 457,474 | +0.12(+2.50%) |
Feb 10, 2014 | 4.958 | 4.972 | 4.914 | 4.921 | 401,264 | -0.04(-0.88%) |
Feb 07, 2014 | 4.936 | 4.979 | 4.921 | 4.965 | 394,556 | +0.10(+2.09%) |
Feb 06, 2014 | 4.813 | 4.885 | 4.805 | 4.863 | 339,405 | +0.04(+0.75%) |
Feb 05, 2014 | 4.805 | 4.856 | 4.769 | 4.827 | 599,760 | -0.04(-0.89%) |
Feb 04, 2014 | 4.805 | 4.885 | 4.784 | 4.871 | 1,003,701 | +0.04(+0.75%) |
Feb 03, 2014 | 4.936 | 4.958 | 4.798 | 4.834 | 1,580,862 | -0.21(-4.17%) |
Jan 31, 2014 | 5.023 | 5.088 | 4.994 | 5.045 | 843,772 | -0.16(-3.06%) |
Jan 30, 2014 | 5.262 | 5.284 | 5.146 | 5.204 | 1,140,248 | -0.08(-1.51%) |
Jan 29, 2014 | 5.284 | 5.320 | 5.240 | 5.284 | 893,515 | -0.01(-0.14%) |
Jan 28, 2014 | 5.276 | 5.309 | 5.262 | 5.291 | 1,004,220 | +0.04(+0.83%) |
Jan 27, 2014 | 5.313 | 5.320 | 5.168 | 5.247 | 1,187,184 | -0.08(-1.50%) |
Jan 24, 2014 | 5.349 | 5.378 | 5.305 | 5.327 | 1,167,354 | -0.06(-1.08%) |
Jan 23, 2014 | 5.450 | 5.458 | 5.356 | 5.385 | 614,074 | -0.13(-2.37%) |
Jan 22, 2014 | 5.530 | 5.552 | 5.487 | 5.516 | 391,024 | -0.02(-0.39%) |
Jan 21, 2014 | 5.537 | 5.545 | 5.479 | 5.537 | 511,490 | +0.03(+0.53%) |
Jan 17, 2014 | 5.537 | 5.508 | 5.508 | 5.508 | 282,841 | -0.01(-0.13%) |
Jan 16, 2014 | 5.537 | 5.545 | 5.501 | 5.516 | 385,757 | -0.07(-1.17%) |
Jan 15, 2014 | 5.581 | 5.588 | 5.545 | 5.581 | 315,286 | +0.00(+0.00%) |
Jan 14, 2014 | 5.581 | 5.595 | 5.545 | 5.581 | 495,015 | -0.02(-0.39%) |
Jan 13, 2014 | 5.617 | 5.653 | 5.574 | 5.603 | 734,895 | -0.05(-0.90%) |
Jan 10, 2014 | 5.668 | 5.668 | 5.603 | 5.653 | 188,097 | -0.01(-0.26%) |
Jan 09, 2014 | 5.690 | 5.711 | 5.639 | 5.668 | 468,497 | -0.01(-0.26%) |
Jan 08, 2014 | 5.668 | 5.690 | 5.617 | 5.682 | 874,593 | +0.18(+3.29%) |
Jan 07, 2014 | 5.494 | 5.516 | 5.472 | 5.501 | 669,481 | +0.01(+0.13%) |
Jan 06, 2014 | 5.537 | 5.552 | 5.479 | 5.494 | 457,856 | -0.01(-0.26%) |
Jan 03, 2014 | 5.516 | 5.545 | 5.479 | 5.508 | 351,825 | -0.01(-0.13%) |