Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.434 | 4.456 | 4.322 | 4.325 | 9,534,384 | +0.02(+0.49%) |
May 28, 2015 | 4.188 | 4.356 | 4.170 | 4.304 | 13,841,888 | -0.14(-3.20%) |
May 27, 2015 | 4.410 | 4.465 | 4.406 | 4.446 | 4,249,136 | +0.03(+0.76%) |
May 26, 2015 | 4.452 | 4.460 | 4.406 | 4.412 | 3,091,792 | -0.04(-0.81%) |
May 22, 2015 | 4.431 | 4.449 | 4.449 | 4.449 | 2,916,800 | +0.01(+0.28%) |
May 21, 2015 | 4.452 | 4.476 | 4.406 | 4.436 | 1,271,528 | -0.01(-0.25%) |
May 20, 2015 | 4.470 | 4.483 | 4.438 | 4.447 | 1,222,512 | -0.01(-0.20%) |
May 19, 2015 | 4.464 | 4.464 | 4.446 | 4.456 | 1,324,424 | -0.00(-0.06%) |
May 18, 2015 | 4.415 | 4.463 | 4.415 | 4.459 | 2,035,496 | +0.04(+1.02%) |
May 15, 2015 | 4.424 | 4.451 | 4.394 | 4.414 | 1,701,416 | -0.01(-0.31%) |
May 14, 2015 | 4.414 | 4.460 | 4.369 | 4.428 | 4,169,480 | +0.05(+1.11%) |
May 13, 2015 | 4.410 | 4.432 | 4.376 | 4.379 | 3,967,112 | -0.02(-0.57%) |
May 12, 2015 | 4.375 | 4.411 | 4.344 | 4.404 | 3,684,048 | +0.01(+0.31%) |
May 11, 2015 | 4.393 | 4.424 | 4.388 | 4.390 | 3,620,232 | -0.00(-0.03%) |
May 08, 2015 | 4.433 | 4.441 | 4.379 | 4.391 | 3,256,728 | +0.00(+0.06%) |
May 07, 2015 | 4.371 | 4.417 | 4.371 | 4.389 | 3,838,432 | +0.01(+0.17%) |
May 06, 2015 | 4.386 | 4.404 | 4.349 | 4.381 | 5,141,696 | -0.01(-0.31%) |
May 05, 2015 | 4.497 | 4.513 | 4.381 | 4.395 | 4,124,152 | -0.10(-2.25%) |
May 04, 2015 | 4.489 | 4.535 | 4.489 | 4.496 | 2,429,000 | +0.02(+0.56%) |
May 01, 2015 | 4.478 | 4.516 | 4.465 | 4.471 | 3,019,328 | +0.03(+0.56%) |
Apr 30, 2015 | 4.503 | 4.534 | 4.435 | 4.446 | 4,140,904 | -0.09(-1.93%) |
Apr 29, 2015 | 4.574 | 4.576 | 4.510 | 4.534 | 1,877,448 | -0.04(-0.93%) |
Apr 28, 2015 | 4.499 | 4.582 | 4.499 | 4.576 | 4,102,344 | -0.00(-0.11%) |
Apr 27, 2015 | 4.655 | 4.711 | 4.565 | 4.581 | 2,931,632 | -0.07(-1.40%) |
Apr 24, 2015 | 4.676 | 4.676 | 4.636 | 4.646 | 1,365,208 | -0.02(-0.46%) |
Apr 23, 2015 | 4.626 | 4.673 | 4.626 | 4.668 | 1,135,472 | +0.02(+0.40%) |
Apr 22, 2015 | 4.689 | 4.689 | 4.620 | 4.649 | 2,153,024 | -0.02(-0.43%) |
Apr 21, 2015 | 4.707 | 4.707 | 4.645 | 4.669 | 2,537,352 | -0.01(-0.16%) |
Apr 20, 2015 | 4.660 | 4.697 | 4.638 | 4.676 | 1,204,320 | +0.05(+1.11%) |
Apr 17, 2015 | 4.655 | 4.737 | 4.609 | 4.625 | 1,467,408 | -0.07(-1.54%) |
Apr 16, 2015 | 4.731 | 4.731 | 4.679 | 4.697 | 1,360,744 | -0.03(-0.61%) |
Apr 15, 2015 | 4.718 | 4.774 | 4.695 | 4.726 | 1,659,312 | +0.03(+0.56%) |
Apr 14, 2015 | 4.720 | 4.720 | 4.661 | 4.700 | 869,232 | -0.01(-0.21%) |
Apr 13, 2015 | 4.731 | 4.760 | 4.700 | 4.710 | 1,829,368 | -0.02(-0.48%) |
Apr 10, 2015 | 4.742 | 4.760 | 4.718 | 4.732 | 1,804,536 | -0.00(-0.03%) |
Apr 09, 2015 | 4.759 | 4.779 | 4.718 | 4.734 | 2,467,624 | -0.03(-0.55%) |
Apr 08, 2015 | 4.729 | 4.765 | 4.709 | 4.760 | 2,404,192 | +0.03(+0.69%) |
Apr 07, 2015 | 4.771 | 4.780 | 4.721 | 4.728 | 1,828,400 | -0.04(-0.79%) |
Apr 06, 2015 | 4.702 | 4.769 | 4.672 | 4.765 | 3,346,104 | +0.05(+1.17%) |
Apr 02, 2015 | 4.704 | 4.710 | 4.710 | 4.710 | 2,600,000 | +0.02(+0.35%) |
Apr 01, 2015 | 4.697 | 4.713 | 4.640 | 4.694 | 2,597,560 | -0.00(-0.05%) |
Mar 31, 2015 | 4.673 | 4.703 | 4.644 | 4.696 | 4,007,464 | +0.01(+0.19%) |
Mar 30, 2015 | 4.669 | 4.697 | 4.651 | 4.688 | 2,623,736 | +0.04(+0.83%) |
Mar 27, 2015 | 4.595 | 4.652 | 4.582 | 4.649 | 1,889,080 | +0.05(+1.20%) |
Mar 26, 2015 | 4.548 | 4.616 | 4.524 | 4.594 | 1,987,864 | +0.02(+0.38%) |
Mar 25, 2015 | 4.683 | 4.719 | 4.575 | 4.576 | 2,949,048 | -0.11(-2.27%) |
Mar 24, 2015 | 4.697 | 4.704 | 4.655 | 4.683 | 2,005,208 | -0.01(-0.19%) |
Mar 23, 2015 | 4.729 | 4.730 | 4.684 | 4.691 | 2,481,992 | -0.03(-0.71%) |
Mar 20, 2015 | 4.685 | 4.732 | 4.634 | 4.725 | 6,712,128 | +0.05(+1.15%) |
Mar 19, 2015 | 4.669 | 4.674 | 4.629 | 4.671 | 2,466,760 | +0.00(+0.05%) |
Mar 18, 2015 | 4.662 | 4.692 | 4.619 | 4.669 | 2,436,528 | -0.01(-0.16%) |
Mar 17, 2015 | 4.706 | 4.713 | 4.662 | 4.676 | 3,140,744 | -0.04(-0.85%) |
Mar 16, 2015 | 4.666 | 4.723 | 4.654 | 4.716 | 3,184,488 | +0.06(+1.21%) |
Mar 13, 2015 | 4.673 | 4.673 | 4.599 | 4.660 | 2,899,680 | -0.00(-0.11%) |
Mar 12, 2015 | 4.629 | 4.679 | 4.607 | 4.665 | 1,908,496 | +0.06(+1.39%) |
Mar 11, 2015 | 4.606 | 4.606 | 4.537 | 4.601 | 3,418,920 | +0.02(+0.35%) |
Mar 10, 2015 | 4.631 | 4.700 | 4.574 | 4.585 | 1,777,672 | -0.07(-1.45%) |
Mar 09, 2015 | 4.666 | 4.685 | 4.644 | 4.652 | 3,223,144 | +0.00(+0.00%) |
Mar 06, 2015 | 4.644 | 4.674 | 4.591 | 4.652 | 3,723,992 | -0.01(-0.13%) |
Mar 05, 2015 | 4.655 | 4.665 | 4.622 | 4.659 | 1,826,232 | +0.00(+0.00%) |
Mar 04, 2015 | 4.734 | 4.734 | 4.641 | 4.659 | 2,061,872 | -0.07(-1.58%) |
Mar 03, 2015 | 4.761 | 4.776 | 4.724 | 4.734 | 2,484,952 | -0.03(-0.58%) |
Mar 02, 2015 | 4.671 | 4.764 | 4.671 | 4.761 | 3,231,880 | +0.08(+1.79%) |
Feb 27, 2015 | 4.726 | 4.754 | 4.674 | 4.678 | 2,695,184 | -0.06(-1.32%) |
Feb 26, 2015 | 4.787 | 4.812 | 4.732 | 4.740 | 2,579,968 | -0.05(-1.15%) |
Feb 25, 2015 | 4.524 | 4.801 | 4.510 | 4.795 | 5,478,992 | +0.09(+2.02%) |
Feb 24, 2015 | 4.696 | 4.774 | 4.654 | 4.700 | 9,505,016 | +0.01(+0.21%) |
Feb 23, 2015 | 4.730 | 4.763 | 4.680 | 4.690 | 4,103,536 | -0.06(-1.26%) |
Feb 20, 2015 | 4.741 | 4.758 | 4.664 | 4.750 | 4,108,600 | +0.01(+0.18%) |
Feb 19, 2015 | 4.746 | 4.779 | 4.723 | 4.741 | 2,515,656 | -0.01(-0.29%) |
Feb 18, 2015 | 4.747 | 4.758 | 4.716 | 4.755 | 4,464,168 | +0.01(+0.18%) |
Feb 17, 2015 | 4.761 | 4.774 | 4.728 | 4.746 | 4,080,416 | -0.03(-0.52%) |
Feb 13, 2015 | 4.746 | 4.771 | 4.771 | 4.771 | 2,011,200 | +0.03(+0.61%) |
Feb 12, 2015 | 4.744 | 4.756 | 4.707 | 4.742 | 2,561,184 | +0.01(+0.29%) |
Feb 11, 2015 | 4.720 | 4.736 | 4.675 | 4.729 | 1,666,328 | -0.00(-0.05%) |
Feb 10, 2015 | 4.749 | 4.750 | 4.681 | 4.731 | 1,481,160 | +0.02(+0.45%) |
Feb 09, 2015 | 4.688 | 4.735 | 4.655 | 4.710 | 2,661,760 | +0.00(+0.03%) |
Feb 06, 2015 | 4.686 | 4.728 | 4.669 | 4.709 | 2,117,344 | +0.02(+0.48%) |
Feb 05, 2015 | 4.654 | 4.707 | 4.654 | 4.686 | 2,178,512 | +0.04(+0.81%) |
Feb 04, 2015 | 4.697 | 4.721 | 4.640 | 4.649 | 1,982,808 | -0.08(-1.61%) |
Feb 03, 2015 | 4.662 | 4.725 | 4.618 | 4.725 | 4,912,696 | +0.08(+1.83%) |
Feb 02, 2015 | 4.603 | 4.647 | 4.537 | 4.640 | 4,564,288 | +0.06(+1.42%) |
Jan 30, 2015 | 4.601 | 4.625 | 4.554 | 4.575 | 3,117,696 | -0.04(-0.87%) |
Jan 29, 2015 | 4.586 | 4.627 | 4.560 | 4.615 | 2,262,232 | +0.03(+0.65%) |
Jan 28, 2015 | 4.633 | 4.637 | 4.575 | 4.585 | 2,897,984 | -0.02(-0.38%) |
Jan 27, 2015 | 4.616 | 4.656 | 4.589 | 4.603 | 3,022,976 | -0.05(-1.07%) |
Jan 26, 2015 | 4.615 | 4.655 | 4.600 | 4.652 | 4,601,488 | +0.04(+0.87%) |
Jan 23, 2015 | 4.564 | 4.629 | 4.562 | 4.612 | 4,715,144 | +0.04(+0.99%) |
Jan 22, 2015 | 4.469 | 4.580 | 4.444 | 4.567 | 5,408,608 | +0.11(+2.47%) |
Jan 21, 2015 | 4.374 | 4.459 | 4.357 | 4.457 | 5,292,960 | +0.08(+1.89%) |
Jan 20, 2015 | 4.395 | 4.407 | 4.356 | 4.375 | 6,726,152 | -0.00(-0.03%) |
Jan 16, 2015 | 4.371 | 4.395 | 4.317 | 4.376 | 5,619,120 | +0.00(+0.00%) |
Jan 15, 2015 | 4.421 | 4.474 | 4.362 | 4.376 | 3,461,560 | -0.04(-0.91%) |
Jan 14, 2015 | 4.399 | 4.440 | 4.366 | 4.416 | 2,710,144 | -0.02(-0.53%) |
Jan 13, 2015 | 4.471 | 4.530 | 4.386 | 4.440 | 3,860,304 | -0.01(-0.31%) |
Jan 12, 2015 | 4.510 | 4.510 | 4.440 | 4.454 | 2,650,168 | -0.06(-1.36%) |
Jan 09, 2015 | 4.543 | 4.553 | 4.508 | 4.515 | 2,492,200 | -0.02(-0.47%) |
Jan 08, 2015 | 4.515 | 4.556 | 4.504 | 4.536 | 4,085,360 | +0.05(+1.03%) |
Jan 07, 2015 | 4.492 | 4.509 | 4.450 | 4.490 | 2,843,688 | +0.01(+0.31%) |
Jan 06, 2015 | 4.544 | 4.550 | 4.430 | 4.476 | 3,149,608 | -0.05(-1.13%) |
Jan 05, 2015 | 4.553 | 4.574 | 4.495 | 4.527 | 4,297,744 | -0.04(-0.98%) |
Jan 02, 2015 | 4.513 | 4.603 | 4.513 | 4.572 | 4,999,600 | +0.01(+0.25%) |
Dec 31, 2014 | 4.619 | 4.561 | 4.561 | 4.561 | 3,202,400 | -0.05(-1.11%) |
Dec 30, 2014 | 4.612 | 4.644 | 4.589 | 4.612 | 1,932,896 | -0.01(-0.19%) |
Dec 29, 2014 | 4.579 | 4.639 | 4.579 | 4.621 | 2,919,752 | +0.03(+0.74%) |
Dec 26, 2014 | 4.622 | 4.622 | 4.578 | 4.588 | 1,842,032 | -0.02(-0.41%) |
Dec 24, 2014 | 4.609 | 4.606 | 4.606 | 4.606 | 1,353,600 | +0.01(+0.16%) |
Dec 23, 2014 | 4.590 | 4.649 | 4.584 | 4.599 | 3,130,408 | +0.02(+0.35%) |
Dec 22, 2014 | 4.609 | 4.628 | 4.566 | 4.582 | 3,196,448 | -0.01(-0.22%) |
Dec 19, 2014 | 4.588 | 4.628 | 4.564 | 4.593 | 8,581,456 | +0.00(+0.03%) |
Dec 18, 2014 | 4.609 | 4.624 | 4.564 | 4.591 | 4,120,560 | +0.03(+0.74%) |
Dec 17, 2014 | 4.505 | 4.566 | 4.438 | 4.558 | 3,103,256 | +0.07(+1.49%) |
Dec 16, 2014 | 4.505 | 4.537 | 4.456 | 4.491 | 4,184,048 | -0.02(-0.46%) |
Dec 15, 2014 | 4.562 | 4.595 | 4.492 | 4.511 | 4,030,672 | -0.05(-1.01%) |
Dec 12, 2014 | 4.556 | 4.598 | 4.520 | 4.558 | 4,561,136 | -0.04(-0.82%) |
Dec 11, 2014 | 4.626 | 4.667 | 4.580 | 4.595 | 3,689,496 | -0.03(-0.57%) |
Dec 10, 2014 | 4.696 | 4.706 | 4.617 | 4.621 | 4,631,648 | -0.08(-1.75%) |
Dec 09, 2014 | 4.675 | 4.709 | 4.636 | 4.704 | 3,380,224 | +0.00(+0.08%) |
Dec 08, 2014 | 4.711 | 4.714 | 4.643 | 4.700 | 5,004,776 | -0.02(-0.42%) |
Dec 05, 2014 | 4.671 | 4.721 | 4.638 | 4.720 | 3,760,104 | +0.07(+1.51%) |
Dec 04, 2014 | 4.543 | 4.654 | 4.524 | 4.650 | 5,281,728 | +0.09(+2.06%) |
Dec 03, 2014 | 4.536 | 4.575 | 4.526 | 4.556 | 2,674,672 | +0.03(+0.58%) |
Dec 02, 2014 | 4.546 | 4.569 | 4.521 | 4.530 | 2,913,224 | -0.01(-0.19%) |
Dec 01, 2014 | 4.514 | 4.596 | 4.504 | 4.539 | 4,096,800 | -0.00(-0.08%) |
Nov 28, 2014 | 4.564 | 4.595 | 4.541 | 4.543 | 1,729,696 | -0.01(-0.33%) |
Nov 26, 2014 | 4.544 | 4.558 | 4.558 | 4.558 | 3,196,800 | +0.03(+0.55%) |
Nov 25, 2014 | 4.428 | 4.726 | 4.428 | 4.532 | 6,499,504 | +0.21(+4.95%) |
Nov 24, 2014 | 4.300 | 4.335 | 4.277 | 4.319 | 6,668,176 | +0.02(+0.58%) |
Nov 21, 2014 | 4.324 | 4.330 | 4.280 | 4.294 | 2,708,144 | +0.01(+0.29%) |
Nov 20, 2014 | 4.236 | 4.294 | 4.236 | 4.281 | 2,299,384 | +0.02(+0.41%) |
Nov 19, 2014 | 4.276 | 4.281 | 4.233 | 4.264 | 1,711,424 | -0.02(-0.52%) |
Nov 18, 2014 | 4.264 | 4.309 | 4.250 | 4.286 | 3,225,752 | +0.02(+0.53%) |
Nov 17, 2014 | 4.275 | 4.301 | 4.246 | 4.264 | 2,577,648 | -0.01(-0.20%) |
Nov 14, 2014 | 4.268 | 4.282 | 4.234 | 4.272 | 1,665,896 | -0.00(-0.03%) |
Nov 13, 2014 | 4.299 | 4.324 | 4.262 | 4.274 | 1,940,424 | -0.02(-0.35%) |
Nov 12, 2014 | 4.284 | 4.309 | 4.268 | 4.289 | 2,753,072 | -0.01(-0.23%) |
Nov 11, 2014 | 4.253 | 4.303 | 4.249 | 4.299 | 2,394,368 | +0.04(+1.03%) |
Nov 10, 2014 | 4.271 | 4.291 | 4.218 | 4.255 | 2,781,952 | -0.02(-0.41%) |
Nov 07, 2014 | 4.263 | 4.280 | 4.239 | 4.272 | 3,279,352 | +0.02(+0.50%) |
Nov 06, 2014 | 4.207 | 4.261 | 4.207 | 4.251 | 3,529,968 | +0.06(+1.34%) |
Nov 05, 2014 | 4.159 | 4.207 | 4.159 | 4.195 | 3,493,392 | +0.04(+0.93%) |
Nov 04, 2014 | 4.156 | 4.194 | 4.149 | 4.156 | 3,082,608 | -0.02(-0.45%) |
Nov 03, 2014 | 4.190 | 4.202 | 4.143 | 4.175 | 4,423,464 | -0.00(-0.12%) |
Oct 31, 2014 | 4.224 | 4.224 | 4.154 | 4.180 | 5,672,944 | -0.01(-0.15%) |
Oct 30, 2014 | 4.121 | 4.186 | 4.106 | 4.186 | 2,958,376 | +0.06(+1.52%) |
Oct 29, 2014 | 4.156 | 4.156 | 4.099 | 4.124 | 5,849,384 | -0.02(-0.51%) |
Oct 28, 2014 | 4.065 | 4.146 | 4.046 | 4.145 | 10,007,912 | +0.10(+2.44%) |
Oct 27, 2014 | 4.096 | 4.104 | 4.046 | 4.046 | 8,788,424 | -0.06(-1.40%) |
Oct 24, 2014 | 4.107 | 4.126 | 4.066 | 4.104 | 7,536,544 | -0.01(-0.15%) |
Oct 23, 2014 | 4.067 | 4.122 | 4.048 | 4.110 | 4,773,544 | +0.08(+1.92%) |
Oct 22, 2014 | 4.036 | 4.103 | 4.020 | 4.032 | 8,222,064 | +0.01(+0.37%) |
Oct 21, 2014 | 3.976 | 4.030 | 3.951 | 4.018 | 7,329,024 | +0.06(+1.45%) |
Oct 20, 2014 | 3.875 | 3.961 | 3.848 | 3.960 | 5,545,016 | +0.07(+1.70%) |
Oct 17, 2014 | 3.915 | 3.930 | 3.875 | 3.894 | 4,509,616 | +0.01(+0.19%) |
Oct 16, 2014 | 3.768 | 3.910 | 3.768 | 3.886 | 8,220,392 | +0.06(+1.60%) |
Oct 15, 2014 | 3.796 | 3.851 | 3.757 | 3.825 | 11,900,696 | -0.01(-0.39%) |
Oct 14, 2014 | 3.794 | 3.848 | 3.764 | 3.840 | 14,355,792 | +0.06(+1.55%) |
Oct 13, 2014 | 3.909 | 3.913 | 3.777 | 3.781 | 7,407,808 | -0.12(-3.01%) |
Oct 10, 2014 | 3.899 | 3.940 | 3.856 | 3.899 | 6,991,432 | +0.01(+0.13%) |
Oct 09, 2014 | 3.921 | 3.938 | 3.851 | 3.894 | 5,701,840 | -0.04(-1.05%) |
Oct 08, 2014 | 3.890 | 3.938 | 3.856 | 3.935 | 3,582,936 | +0.05(+1.25%) |
Oct 07, 2014 | 3.929 | 3.950 | 3.885 | 3.886 | 2,701,560 | -0.07(-1.71%) |
Oct 06, 2014 | 3.973 | 4.001 | 3.951 | 3.954 | 3,501,504 | -0.00(-0.06%) |
Oct 03, 2014 | 3.946 | 3.964 | 3.921 | 3.956 | 3,835,872 | +0.02(+0.64%) |
Oct 02, 2014 | 3.910 | 3.933 | 3.850 | 3.931 | 7,822,640 | +0.03(+0.87%) |
Oct 01, 2014 | 3.899 | 3.935 | 3.884 | 3.897 | 10,759,000 | -0.02(-0.43%) |
Sep 30, 2014 | 3.936 | 3.960 | 3.895 | 3.914 | 5,875,240 | -0.02(-0.60%) |
Sep 29, 2014 | 3.893 | 3.950 | 3.881 | 3.938 | 7,759,136 | +0.03(+0.82%) |
Sep 26, 2014 | 3.910 | 3.933 | 3.871 | 3.906 | 9,521,144 | -0.00(-0.06%) |
Sep 25, 2014 | 3.908 | 3.933 | 3.870 | 3.909 | 14,729,464 | -0.03(-0.70%) |
Sep 24, 2014 | 3.967 | 4.034 | 3.870 | 3.936 | 31,369,136 | -0.18(-4.43%) |
Sep 23, 2014 | 4.175 | 4.203 | 4.112 | 4.119 | 6,145,184 | -0.06(-1.49%) |
Sep 22, 2014 | 4.191 | 4.215 | 4.169 | 4.181 | 4,909,096 | -0.03(-0.80%) |
Sep 19, 2014 | 4.286 | 4.286 | 4.202 | 4.215 | 5,833,848 | -0.05(-1.23%) |
Sep 18, 2014 | 4.304 | 4.320 | 4.266 | 4.268 | 2,806,392 | -0.01(-0.32%) |
Sep 17, 2014 | 4.246 | 4.284 | 4.237 | 4.281 | 3,652,936 | +0.05(+1.09%) |
Sep 16, 2014 | 4.206 | 4.244 | 4.189 | 4.235 | 4,226,800 | +0.02(+0.36%) |
Sep 15, 2014 | 4.176 | 4.221 | 4.173 | 4.220 | 3,229,440 | +0.04(+0.90%) |
Sep 12, 2014 | 4.231 | 4.231 | 4.178 | 4.183 | 2,319,040 | -0.04(-1.06%) |
Sep 11, 2014 | 4.202 | 4.235 | 4.185 | 4.228 | 2,195,936 | -0.00(-0.09%) |
Sep 10, 2014 | 4.207 | 4.232 | 4.173 | 4.231 | 3,168,872 | +0.04(+0.89%) |
Sep 09, 2014 | 4.189 | 4.223 | 4.170 | 4.194 | 3,679,200 | +0.00(+0.06%) |
Sep 08, 2014 | 4.214 | 4.247 | 4.169 | 4.191 | 7,364,952 | -0.03(-0.81%) |
Sep 05, 2014 | 4.200 | 4.247 | 4.175 | 4.226 | 3,660,832 | +0.01(+0.28%) |
Sep 04, 2014 | 4.245 | 4.245 | 4.211 | 4.214 | 4,073,624 | -0.04(-0.85%) |
Sep 03, 2014 | 4.321 | 4.338 | 4.247 | 4.250 | 3,398,312 | -0.07(-1.68%) |
Sep 02, 2014 | 4.317 | 4.365 | 4.299 | 4.322 | 4,668,784 | +0.02(+0.44%) |
Aug 29, 2014 | 4.320 | 4.304 | 4.304 | 4.304 | 2,680,000 | +0.00(+0.04%) |
Aug 28, 2014 | 4.272 | 4.303 | 4.239 | 4.302 | 6,252,904 | +0.02(+0.39%) |
Aug 27, 2014 | 4.281 | 4.319 | 4.270 | 4.285 | 3,791,992 | -0.00(-0.12%) |
Aug 26, 2014 | 4.322 | 4.345 | 4.289 | 4.290 | 2,631,352 | -0.03(-0.58%) |
Aug 25, 2014 | 4.301 | 4.350 | 4.271 | 4.315 | 2,805,296 | +0.04(+0.89%) |
Aug 22, 2014 | 4.293 | 4.293 | 4.268 | 4.277 | 2,195,488 | -0.02(-0.39%) |
Aug 21, 2014 | 4.286 | 4.334 | 4.280 | 4.294 | 4,347,976 | +0.01(+0.26%) |
Aug 20, 2014 | 4.255 | 4.305 | 4.231 | 4.282 | 2,560,136 | +0.01(+0.26%) |
Aug 19, 2014 | 4.269 | 4.282 | 4.244 | 4.271 | 3,437,232 | +0.01(+0.21%) |
Aug 18, 2014 | 4.230 | 4.282 | 4.211 | 4.263 | 3,033,592 | +0.05(+1.28%) |
Aug 15, 2014 | 4.215 | 4.229 | 4.169 | 4.209 | 5,618,008 | +0.02(+0.51%) |
Aug 14, 2014 | 4.192 | 4.192 | 4.175 | 4.188 | 3,259,536 | -0.00(-0.12%) |
Aug 13, 2014 | 4.197 | 4.219 | 4.175 | 4.192 | 3,368,680 | +0.00(+0.12%) |
Aug 12, 2014 | 4.185 | 4.227 | 4.173 | 4.188 | 1,799,800 | -0.02(-0.53%) |
Aug 11, 2014 | 4.221 | 4.235 | 4.199 | 4.210 | 1,797,336 | +0.01(+0.21%) |
Aug 08, 2014 | 4.175 | 4.213 | 4.165 | 4.201 | 2,384,264 | +0.03(+0.60%) |
Aug 07, 2014 | 4.218 | 4.218 | 4.160 | 4.176 | 1,957,448 | -0.03(-0.65%) |
Aug 06, 2014 | 4.181 | 4.239 | 4.181 | 4.204 | 1,785,592 | -0.00(-0.12%) |
Aug 05, 2014 | 4.162 | 4.218 | 4.125 | 4.209 | 2,951,328 | +0.03(+0.60%) |
Aug 04, 2014 | 4.191 | 4.213 | 4.161 | 4.184 | 5,057,496 | -0.00(-0.06%) |
Aug 01, 2014 | 4.168 | 4.202 | 4.149 | 4.186 | 6,125,472 | +0.01(+0.33%) |
Jul 31, 2014 | 4.213 | 4.245 | 4.171 | 4.173 | 2,573,472 | -0.06(-1.36%) |
Jul 30, 2014 | 4.282 | 4.289 | 4.210 | 4.230 | 3,442,504 | -0.03(-0.68%) |
Jul 29, 2014 | 4.344 | 4.348 | 4.258 | 4.259 | 3,442,008 | -0.08(-1.79%) |
Jul 28, 2014 | 4.344 | 4.348 | 4.298 | 4.336 | 2,457,040 | -0.00(-0.06%) |
Jul 25, 2014 | 4.379 | 4.397 | 4.334 | 4.339 | 1,508,656 | -0.05(-1.20%) |
Jul 24, 2014 | 4.388 | 4.416 | 4.365 | 4.391 | 2,087,888 | +0.02(+0.37%) |
Jul 23, 2014 | 4.351 | 4.393 | 4.319 | 4.375 | 2,227,432 | +0.02(+0.52%) |
Jul 22, 2014 | 4.365 | 4.372 | 4.336 | 4.353 | 4,249,808 | +0.00(+0.06%) |
Jul 21, 2014 | 4.416 | 4.418 | 4.345 | 4.350 | 2,897,616 | -0.04(-0.80%) |
Jul 18, 2014 | 4.346 | 4.407 | 4.335 | 4.385 | 1,573,272 | +0.06(+1.30%) |
Jul 17, 2014 | 4.364 | 4.372 | 4.322 | 4.329 | 3,969,328 | -0.05(-1.14%) |
Jul 16, 2014 | 4.446 | 4.451 | 4.319 | 4.379 | 7,714,256 | -0.06(-1.27%) |
Jul 15, 2014 | 4.455 | 4.510 | 4.406 | 4.435 | 2,052,936 | -0.02(-0.53%) |
Jul 14, 2014 | 4.456 | 4.486 | 4.426 | 4.459 | 4,029,528 | +0.03(+0.71%) |
Jul 11, 2014 | 4.426 | 4.452 | 4.394 | 4.428 | 3,815,032 | -0.01(-0.20%) |
Jul 10, 2014 | 4.447 | 4.501 | 4.434 | 4.436 | 2,708,152 | -0.08(-1.66%) |
Jul 09, 2014 | 4.504 | 4.530 | 4.485 | 4.511 | 2,444,976 | +0.02(+0.33%) |
Jul 08, 2014 | 4.482 | 4.513 | 4.456 | 4.496 | 3,221,784 | +0.01(+0.33%) |
Jul 07, 2014 | 4.497 | 4.524 | 4.471 | 4.481 | 2,256,896 | -0.03(-0.58%) |
Jul 03, 2014 | 4.506 | 4.508 | 4.508 | 4.508 | 1,820,800 | +0.02(+0.47%) |
Jul 02, 2014 | 4.522 | 4.579 | 4.481 | 4.486 | 2,282,312 | -0.05(-1.02%) |
Jul 01, 2014 | 4.491 | 4.584 | 4.482 | 4.532 | 5,092,016 | +0.04(+0.83%) |
Jun 30, 2014 | 4.420 | 4.499 | 4.400 | 4.495 | 5,059,432 | +0.08(+1.73%) |
Jun 27, 2014 | 4.393 | 4.436 | 4.375 | 4.419 | 2,932,480 | +0.02(+0.43%) |
Jun 26, 2014 | 4.407 | 4.428 | 4.367 | 4.400 | 2,300,576 | -0.00(-0.09%) |
Jun 25, 2014 | 4.369 | 4.412 | 4.366 | 4.404 | 2,380,152 | +0.02(+0.54%) |
Jun 24, 2014 | 4.360 | 4.414 | 4.360 | 4.380 | 3,897,752 | +0.01(+0.23%) |
Jun 23, 2014 | 4.397 | 4.397 | 4.361 | 4.370 | 3,948,432 | -0.01(-0.34%) |
Jun 20, 2014 | 4.487 | 4.499 | 4.370 | 4.385 | 19,243,248 | -0.09(-2.04%) |
Jun 19, 2014 | 4.515 | 4.518 | 4.471 | 4.476 | 3,178,360 | -0.03(-0.69%) |
Jun 18, 2014 | 4.470 | 4.522 | 4.459 | 4.508 | 2,774,392 | +0.01(+0.14%) |
Jun 17, 2014 | 4.445 | 4.518 | 4.440 | 4.501 | 3,310,608 | +0.05(+1.07%) |
Jun 16, 2014 | 4.439 | 4.474 | 4.436 | 4.454 | 1,889,640 | +0.01(+0.31%) |
Jun 13, 2014 | 4.444 | 4.474 | 4.428 | 4.440 | 1,835,232 | -0.00(-0.08%) |
Jun 12, 2014 | 4.455 | 4.474 | 4.421 | 4.444 | 3,008,072 | -0.03(-0.59%) |
Jun 11, 2014 | 4.496 | 4.497 | 4.451 | 4.470 | 2,123,256 | -0.05(-1.11%) |
Jun 10, 2014 | 4.534 | 4.566 | 4.511 | 4.520 | 2,468,032 | -0.02(-0.47%) |
Jun 06, 2014 | 4.543 | 4.565 | 4.521 | 4.541 | 2,187,352 | -0.00(-0.03%) |
Jun 05, 2014 | 4.459 | 4.571 | 4.450 | 4.543 | 6,812,736 | +0.08(+1.76%) |
Jun 04, 2014 | 4.400 | 4.481 | 4.388 | 4.464 | 3,678,080 | +0.05(+1.19%) |
Jun 03, 2014 | 4.425 | 4.451 | 4.405 | 4.411 | 4,543,424 | -0.04(-1.01%) |