Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.001 | 5.001 | 4.926 | 4.956 | 264,814 | -0.07(-1.49%) |
May 28, 2015 | 4.994 | 5.039 | 4.979 | 5.031 | 174,285 | -0.01(-0.30%) |
May 27, 2015 | 5.024 | 5.054 | 5.009 | 5.046 | 291,512 | +0.08(+1.66%) |
May 26, 2015 | 5.024 | 5.031 | 4.949 | 4.964 | 361,462 | -0.18(-3.49%) |
May 22, 2015 | 5.106 | 5.144 | 5.144 | 5.144 | 213,435 | +0.07(+1.33%) |
May 21, 2015 | 5.054 | 5.121 | 5.054 | 5.076 | 358,472 | +0.02(+0.44%) |
May 20, 2015 | 5.039 | 5.084 | 5.016 | 5.054 | 501,731 | -0.04(-0.74%) |
May 19, 2015 | 5.069 | 5.151 | 5.061 | 5.091 | 855,346 | +0.14(+2.87%) |
May 18, 2015 | 4.919 | 4.956 | 4.904 | 4.949 | 268,458 | +0.01(+0.30%) |
May 15, 2015 | 4.897 | 4.934 | 4.897 | 4.934 | 223,453 | +0.02(+0.46%) |
May 14, 2015 | 4.904 | 4.912 | 4.882 | 4.912 | 112,106 | +0.01(+0.15%) |
May 13, 2015 | 4.926 | 4.949 | 4.889 | 4.904 | 152,949 | +0.02(+0.46%) |
May 12, 2015 | 4.904 | 4.904 | 4.859 | 4.882 | 273,193 | -0.14(-2.83%) |
May 11, 2015 | 5.046 | 5.054 | 5.009 | 5.024 | 168,591 | +0.02(+0.45%) |
May 08, 2015 | 4.934 | 5.001 | 4.934 | 5.001 | 341,710 | +0.16(+3.25%) |
May 07, 2015 | 4.814 | 4.859 | 4.814 | 4.844 | 110,210 | +0.02(+0.47%) |
May 06, 2015 | 4.844 | 4.904 | 4.694 | 4.822 | 821,550 | -0.02(-0.46%) |
May 05, 2015 | 4.912 | 4.926 | 4.822 | 4.844 | 192,302 | -0.10(-2.12%) |
May 04, 2015 | 4.912 | 4.949 | 4.911 | 4.949 | 120,856 | +0.04(+0.76%) |
May 01, 2015 | 4.897 | 4.912 | 4.859 | 4.912 | 175,475 | +0.03(+0.61%) |
Apr 30, 2015 | 4.882 | 4.949 | 4.859 | 4.882 | 465,966 | -0.04(-0.91%) |
Apr 29, 2015 | 4.941 | 4.941 | 4.889 | 4.926 | 271,134 | -0.03(-0.60%) |
Apr 28, 2015 | 4.986 | 4.986 | 4.934 | 4.956 | 409,043 | -0.03(-0.60%) |
Apr 27, 2015 | 5.009 | 5.031 | 4.979 | 4.986 | 594,644 | -0.01(-0.30%) |
Apr 24, 2015 | 5.001 | 5.031 | 4.979 | 5.001 | 702,318 | +0.08(+1.67%) |
Apr 23, 2015 | 4.897 | 4.926 | 4.874 | 4.919 | 418,743 | +0.09(+1.86%) |
Apr 22, 2015 | 4.769 | 4.829 | 4.769 | 4.829 | 904,252 | +0.23(+5.05%) |
Apr 21, 2015 | 4.605 | 4.612 | 4.590 | 4.597 | 513,140 | +0.04(+0.99%) |
Apr 20, 2015 | 4.560 | 4.567 | 4.545 | 4.552 | 409,548 | -0.06(-1.30%) |
Apr 17, 2015 | 4.597 | 4.612 | 4.590 | 4.612 | 367,418 | +0.01(+0.16%) |
Apr 16, 2015 | 4.575 | 4.620 | 4.567 | 4.605 | 448,300 | +0.04(+0.99%) |
Apr 15, 2015 | 4.545 | 4.575 | 4.537 | 4.560 | 278,899 | +0.01(+0.16%) |
Apr 14, 2015 | 4.552 | 4.567 | 4.537 | 4.552 | 558,176 | +0.00(+0.00%) |
Apr 13, 2015 | 4.545 | 4.560 | 4.530 | 4.552 | 207,216 | +0.00(+0.00%) |
Apr 10, 2015 | 4.515 | 4.567 | 4.500 | 4.552 | 528,665 | +0.02(+0.50%) |
Apr 09, 2015 | 4.492 | 4.533 | 4.485 | 4.530 | 284,146 | -0.01(-0.17%) |
Apr 08, 2015 | 4.537 | 4.560 | 4.522 | 4.537 | 128,582 | +0.05(+1.17%) |
Apr 07, 2015 | 4.492 | 4.507 | 4.474 | 4.485 | 1,018,229 | -0.04(-0.99%) |
Apr 06, 2015 | 4.485 | 4.545 | 4.477 | 4.530 | 135,825 | +0.04(+0.83%) |
Apr 02, 2015 | 4.455 | 4.492 | 4.492 | 4.492 | 271,402 | +0.06(+1.35%) |
Apr 01, 2015 | 4.387 | 4.432 | 4.380 | 4.432 | 114,464 | +0.04(+0.85%) |
Mar 31, 2015 | 4.395 | 4.402 | 4.380 | 4.395 | 311,996 | -0.08(-1.84%) |
Mar 30, 2015 | 4.477 | 4.492 | 4.455 | 4.477 | 133,600 | +0.01(+0.17%) |
Mar 27, 2015 | 4.455 | 4.469 | 4.402 | 4.470 | 334,649 | +0.07(+1.60%) |
Mar 26, 2015 | 4.407 | 4.407 | 4.370 | 4.399 | 330,068 | -0.07(-1.48%) |
Mar 25, 2015 | 4.517 | 4.524 | 4.458 | 4.466 | 173,774 | -0.05(-1.14%) |
Mar 24, 2015 | 4.510 | 4.532 | 4.495 | 4.517 | 210,027 | -0.01(-0.32%) |
Mar 23, 2015 | 4.524 | 4.554 | 4.524 | 4.532 | 130,409 | +0.01(+0.16%) |
Mar 20, 2015 | 4.480 | 4.532 | 4.480 | 4.524 | 241,657 | +0.09(+1.99%) |
Mar 19, 2015 | 4.458 | 4.458 | 4.414 | 4.436 | 172,430 | -0.03(-0.66%) |
Mar 18, 2015 | 4.421 | 4.495 | 4.414 | 4.466 | 217,075 | +0.04(+1.00%) |
Mar 17, 2015 | 4.429 | 4.429 | 4.396 | 4.421 | 236,043 | -0.01(-0.33%) |
Mar 16, 2015 | 4.436 | 4.458 | 4.414 | 4.436 | 477,958 | +0.02(+0.50%) |
Mar 13, 2015 | 4.414 | 4.421 | 4.385 | 4.414 | 302,140 | +0.00(+0.00%) |
Mar 12, 2015 | 4.370 | 4.414 | 4.370 | 4.414 | 257,104 | +0.11(+2.56%) |
Mar 11, 2015 | 4.311 | 4.311 | 4.282 | 4.304 | 155,454 | -0.01(-0.17%) |
Mar 10, 2015 | 4.326 | 4.326 | 4.296 | 4.311 | 364,204 | -0.10(-2.17%) |
Mar 09, 2015 | 4.392 | 4.415 | 4.370 | 4.407 | 528,300 | +0.04(+0.84%) |
Mar 06, 2015 | 4.414 | 4.414 | 4.370 | 4.370 | 414,115 | +0.03(+0.68%) |
Mar 05, 2015 | 4.355 | 4.355 | 4.318 | 4.340 | 193,366 | -0.02(-0.51%) |
Mar 04, 2015 | 4.355 | 4.363 | 4.326 | 4.363 | 371,713 | -0.04(-1.00%) |
Mar 03, 2015 | 4.421 | 4.425 | 4.392 | 4.407 | 301,999 | -0.07(-1.48%) |
Mar 02, 2015 | 4.473 | 4.495 | 4.458 | 4.473 | 330,323 | -0.06(-1.30%) |
Feb 27, 2015 | 4.546 | 4.554 | 4.524 | 4.532 | 401,675 | +0.01(+0.16%) |
Feb 26, 2015 | 4.495 | 4.532 | 4.495 | 4.524 | 289,521 | +0.06(+1.32%) |
Feb 25, 2015 | 4.451 | 4.473 | 4.451 | 4.466 | 161,736 | -0.02(-0.49%) |
Feb 24, 2015 | 4.451 | 4.488 | 4.451 | 4.488 | 243,850 | +0.03(+0.66%) |
Feb 23, 2015 | 4.458 | 4.466 | 4.436 | 4.458 | 406,493 | -0.06(-1.30%) |
Feb 20, 2015 | 4.466 | 4.524 | 4.458 | 4.517 | 422,257 | +0.07(+1.66%) |
Feb 19, 2015 | 4.399 | 4.458 | 4.399 | 4.443 | 468,575 | +0.13(+2.90%) |
Feb 18, 2015 | 4.311 | 4.333 | 4.303 | 4.318 | 429,619 | +0.07(+1.56%) |
Feb 17, 2015 | 4.230 | 4.260 | 4.215 | 4.252 | 256,728 | +0.09(+2.12%) |
Feb 13, 2015 | 4.149 | 4.164 | 4.164 | 4.164 | 298,364 | +0.08(+1.98%) |
Feb 12, 2015 | 4.054 | 4.090 | 4.039 | 4.083 | 763,728 | +0.02(+0.54%) |
Feb 11, 2015 | 4.032 | 4.076 | 4.024 | 4.061 | 580,297 | +0.01(+0.36%) |
Feb 10, 2015 | 4.017 | 4.046 | 3.995 | 4.046 | 509,337 | +0.07(+1.85%) |
Feb 09, 2015 | 3.973 | 3.995 | 3.965 | 3.973 | 187,649 | -0.04(-0.92%) |
Feb 06, 2015 | 4.002 | 4.028 | 3.995 | 4.009 | 426,937 | +0.04(+0.93%) |
Feb 05, 2015 | 3.943 | 3.980 | 3.942 | 3.973 | 698,089 | +0.01(+0.19%) |
Feb 04, 2015 | 3.921 | 4.002 | 3.914 | 3.965 | 1,058,443 | +0.04(+1.13%) |
Feb 03, 2015 | 3.899 | 3.936 | 3.892 | 3.921 | 561,128 | -0.02(-0.56%) |
Feb 02, 2015 | 3.929 | 3.943 | 3.899 | 3.943 | 377,292 | +0.05(+1.32%) |
Jan 30, 2015 | 3.929 | 3.936 | 3.884 | 3.892 | 1,410,436 | -0.10(-2.58%) |
Jan 29, 2015 | 4.002 | 4.046 | 3.973 | 3.995 | 560,068 | +0.12(+3.04%) |
Jan 28, 2015 | 3.921 | 3.929 | 3.870 | 3.877 | 459,984 | -0.02(-0.57%) |
Jan 27, 2015 | 3.914 | 3.928 | 3.884 | 3.899 | 467,560 | -0.04(-0.93%) |
Jan 26, 2015 | 3.914 | 3.951 | 3.899 | 3.936 | 310,703 | +0.02(+0.56%) |
Jan 23, 2015 | 3.929 | 3.936 | 3.892 | 3.914 | 324,993 | -0.01(-0.37%) |
Jan 22, 2015 | 3.892 | 3.951 | 3.870 | 3.929 | 588,304 | +0.01(+0.19%) |
Jan 21, 2015 | 3.899 | 3.921 | 3.877 | 3.921 | 1,510,627 | -0.01(-0.19%) |
Jan 20, 2015 | 3.921 | 3.943 | 3.899 | 3.929 | 1,083,459 | +0.04(+1.14%) |
Jan 16, 2015 | 3.892 | 3.899 | 3.855 | 3.884 | 1,225,145 | +0.01(+0.19%) |
Jan 15, 2015 | 3.899 | 3.921 | 3.855 | 3.877 | 666,150 | -0.04(-0.94%) |
Jan 14, 2015 | 3.921 | 3.936 | 3.884 | 3.914 | 601,991 | -0.05(-1.30%) |
Jan 13, 2015 | 3.987 | 4.032 | 3.929 | 3.965 | 490,243 | +0.02(+0.56%) |
Jan 12, 2015 | 3.943 | 3.951 | 3.899 | 3.943 | 451,040 | +0.01(+0.37%) |
Jan 09, 2015 | 3.995 | 4.002 | 3.921 | 3.929 | 686,433 | -0.15(-3.78%) |
Jan 08, 2015 | 4.083 | 4.094 | 4.068 | 4.083 | 450,113 | -0.01(-0.18%) |
Jan 07, 2015 | 4.112 | 4.135 | 4.090 | 4.090 | 266,863 | +0.05(+1.28%) |
Jan 06, 2015 | 4.090 | 4.098 | 4.002 | 4.039 | 544,612 | -0.04(-1.08%) |
Jan 05, 2015 | 4.135 | 4.135 | 4.068 | 4.083 | 390,079 | -0.10(-2.46%) |
Jan 02, 2015 | 4.201 | 4.223 | 4.149 | 4.186 | 247,014 | +0.01(+0.35%) |
Dec 31, 2014 | 4.193 | 4.171 | 4.171 | 4.171 | 192,204 | -0.02(-0.53%) |
Dec 30, 2014 | 4.201 | 4.215 | 4.171 | 4.193 | 438,677 | -0.10(-2.40%) |
Dec 29, 2014 | 4.304 | 4.311 | 4.282 | 4.296 | 393,198 | -0.07(-1.52%) |
Dec 26, 2014 | 4.370 | 4.377 | 4.355 | 4.363 | 196,097 | +0.00(+0.00%) |
Dec 24, 2014 | 4.377 | 4.363 | 4.363 | 4.363 | 544,804 | -0.05(-1.17%) |
Dec 23, 2014 | 4.407 | 4.451 | 4.392 | 4.414 | 390,523 | +0.04(+0.84%) |
Dec 22, 2014 | 4.407 | 4.436 | 4.363 | 4.377 | 768,889 | -0.04(-1.00%) |
Dec 19, 2014 | 4.370 | 4.421 | 4.370 | 4.421 | 477,602 | +0.08(+1.86%) |
Dec 18, 2014 | 4.326 | 4.348 | 4.318 | 4.340 | 349,312 | +0.03(+0.68%) |
Dec 17, 2014 | 4.282 | 4.344 | 4.278 | 4.311 | 413,008 | +0.06(+1.38%) |
Dec 16, 2014 | 4.252 | 4.318 | 4.245 | 4.252 | 1,354,364 | +0.05(+1.23%) |
Dec 15, 2014 | 4.289 | 4.289 | 4.164 | 4.201 | 1,113,384 | -0.09(-2.06%) |
Dec 12, 2014 | 4.311 | 4.326 | 4.274 | 4.289 | 515,146 | -0.07(-1.52%) |
Dec 11, 2014 | 4.377 | 4.421 | 4.348 | 4.355 | 472,647 | +0.01(+0.34%) |
Dec 10, 2014 | 4.392 | 4.414 | 4.326 | 4.340 | 400,900 | -0.07(-1.50%) |
Dec 09, 2014 | 4.480 | 4.480 | 4.363 | 4.407 | 467,172 | -0.10(-2.12%) |
Dec 08, 2014 | 4.532 | 4.546 | 4.495 | 4.502 | 260,187 | -0.07(-1.45%) |
Dec 05, 2014 | 4.539 | 4.576 | 4.539 | 4.569 | 167,474 | +0.03(+0.65%) |
Dec 04, 2014 | 4.517 | 4.561 | 4.502 | 4.539 | 336,134 | +0.01(+0.33%) |
Dec 03, 2014 | 4.510 | 4.539 | 4.502 | 4.524 | 342,180 | +0.05(+1.15%) |
Dec 02, 2014 | 4.466 | 4.502 | 4.458 | 4.473 | 361,966 | +0.01(+0.33%) |
Dec 01, 2014 | 4.443 | 4.466 | 4.429 | 4.458 | 265,680 | +0.03(+0.66%) |
Nov 28, 2014 | 4.443 | 4.443 | 4.429 | 4.429 | 146,718 | -0.02(-0.50%) |
Nov 26, 2014 | 4.473 | 4.451 | 4.451 | 4.451 | 125,462 | -0.03(-0.66%) |
Nov 25, 2014 | 4.502 | 4.502 | 4.465 | 4.480 | 316,553 | -0.03(-0.65%) |
Nov 24, 2014 | 4.517 | 4.524 | 4.502 | 4.510 | 294,277 | -0.01(-0.16%) |
Nov 21, 2014 | 4.502 | 4.524 | 4.495 | 4.517 | 237,242 | +0.07(+1.49%) |
Nov 20, 2014 | 4.451 | 4.466 | 4.414 | 4.451 | 660,840 | -0.12(-2.58%) |
Nov 19, 2014 | 4.561 | 4.576 | 4.546 | 4.569 | 252,025 | +0.06(+1.30%) |
Nov 18, 2014 | 4.488 | 4.539 | 4.473 | 4.510 | 1,211,214 | +0.01(+0.16%) |
Nov 17, 2014 | 4.466 | 4.517 | 4.466 | 4.502 | 291,141 | -0.09(-1.92%) |
Nov 14, 2014 | 4.583 | 4.620 | 4.571 | 4.591 | 496,960 | -0.04(-0.80%) |
Nov 13, 2014 | 4.620 | 4.649 | 4.613 | 4.627 | 443,334 | +0.01(+0.32%) |
Nov 12, 2014 | 4.583 | 4.627 | 4.583 | 4.613 | 245,259 | -0.01(-0.16%) |
Nov 11, 2014 | 4.598 | 4.627 | 4.591 | 4.620 | 588,477 | +0.00(+0.00%) |
Nov 10, 2014 | 4.591 | 4.627 | 4.583 | 4.620 | 850,009 | +0.08(+1.78%) |
Nov 07, 2014 | 4.539 | 4.546 | 4.458 | 4.539 | 1,445,012 | -0.06(-1.28%) |
Nov 06, 2014 | 4.620 | 4.620 | 4.576 | 4.598 | 681,346 | -0.09(-1.88%) |
Nov 05, 2014 | 4.701 | 4.716 | 4.657 | 4.686 | 907,613 | -0.04(-0.78%) |
Nov 04, 2014 | 4.672 | 4.752 | 4.672 | 4.723 | 1,260,408 | +0.02(+0.47%) |
Nov 03, 2014 | 4.657 | 4.775 | 4.611 | 4.701 | 1,363,582 | +0.03(+0.63%) |
Oct 31, 2014 | 4.561 | 4.701 | 4.554 | 4.672 | 1,736,335 | +0.40(+9.48%) |
Oct 30, 2014 | 4.252 | 4.293 | 4.237 | 4.267 | 501,621 | -0.04(-1.02%) |
Oct 29, 2014 | 4.311 | 4.326 | 4.282 | 4.311 | 403,302 | +0.04(+0.86%) |
Oct 28, 2014 | 4.340 | 4.340 | 4.230 | 4.274 | 967,475 | +0.19(+4.68%) |
Oct 27, 2014 | 4.120 | 4.120 | 4.061 | 4.083 | 907,189 | -0.04(-0.89%) |
Oct 24, 2014 | 4.112 | 4.142 | 4.090 | 4.120 | 830,625 | -0.01(-0.18%) |
Oct 23, 2014 | 4.120 | 4.149 | 4.112 | 4.127 | 622,202 | +0.04(+1.08%) |
Oct 22, 2014 | 4.149 | 4.157 | 4.083 | 4.083 | 2,902,388 | -0.06(-1.42%) |
Oct 21, 2014 | 4.112 | 4.157 | 4.098 | 4.142 | 394,855 | +0.03(+0.72%) |
Oct 20, 2014 | 4.090 | 4.127 | 4.068 | 4.112 | 501,685 | +0.07(+1.82%) |
Oct 17, 2014 | 4.046 | 4.061 | 4.009 | 4.039 | 620,639 | +0.04(+1.10%) |
Oct 16, 2014 | 3.936 | 4.024 | 3.921 | 3.995 | 563,954 | -0.01(-0.18%) |
Oct 15, 2014 | 4.002 | 4.017 | 3.921 | 4.002 | 749,898 | -0.04(-0.91%) |
Oct 14, 2014 | 4.054 | 4.083 | 4.032 | 4.039 | 320,182 | +0.01(+0.18%) |
Oct 13, 2014 | 4.112 | 4.135 | 4.024 | 4.032 | 498,070 | -0.07(-1.62%) |
Oct 10, 2014 | 4.135 | 4.179 | 4.090 | 4.098 | 384,480 | -0.04(-0.89%) |
Oct 09, 2014 | 4.201 | 4.201 | 4.127 | 4.135 | 297,062 | -0.10(-2.43%) |
Oct 08, 2014 | 4.157 | 4.245 | 4.149 | 4.237 | 438,024 | +0.13(+3.04%) |
Oct 07, 2014 | 4.164 | 4.164 | 4.105 | 4.112 | 357,914 | -0.07(-1.76%) |
Oct 06, 2014 | 4.223 | 4.223 | 4.175 | 4.186 | 216,236 | -0.05(-1.22%) |
Oct 03, 2014 | 4.215 | 4.252 | 4.215 | 4.237 | 265,488 | +0.02(+0.52%) |
Oct 02, 2014 | 4.215 | 4.230 | 4.157 | 4.215 | 267,057 | -0.01(-0.35%) |
Oct 01, 2014 | 4.289 | 4.289 | 4.215 | 4.230 | 361,580 | -0.12(-2.71%) |
Sep 30, 2014 | 4.363 | 4.377 | 4.329 | 4.348 | 423,906 | -0.07(-1.50%) |
Sep 29, 2014 | 4.436 | 4.449 | 4.407 | 4.414 | 669,905 | -0.12(-2.60%) |
Sep 26, 2014 | 4.510 | 4.539 | 4.495 | 4.532 | 129,509 | +0.04(+0.82%) |
Sep 25, 2014 | 4.598 | 4.598 | 4.480 | 4.495 | 247,845 | -0.10(-2.08%) |
Sep 24, 2014 | 4.569 | 4.598 | 4.554 | 4.591 | 204,390 | +0.01(+0.16%) |
Sep 23, 2014 | 4.583 | 4.605 | 4.576 | 4.583 | 205,582 | -0.01(-0.16%) |
Sep 22, 2014 | 4.635 | 4.635 | 4.591 | 4.591 | 289,549 | -0.01(-0.32%) |
Sep 19, 2014 | 4.657 | 4.664 | 4.605 | 4.605 | 497,906 | -0.05(-1.11%) |
Sep 18, 2014 | 4.642 | 4.657 | 4.627 | 4.657 | 199,663 | +0.00(+0.00%) |
Sep 17, 2014 | 4.672 | 4.672 | 4.613 | 4.657 | 234,434 | -0.08(-1.71%) |
Sep 16, 2014 | 4.686 | 4.745 | 4.679 | 4.738 | 286,594 | +0.04(+0.94%) |
Sep 15, 2014 | 4.708 | 4.708 | 4.679 | 4.694 | 245,268 | +0.00(+0.00%) |
Sep 12, 2014 | 4.730 | 4.738 | 4.686 | 4.694 | 167,842 | -0.06(-1.24%) |
Sep 11, 2014 | 4.730 | 4.760 | 4.723 | 4.752 | 232,084 | +0.01(+0.16%) |
Sep 10, 2014 | 4.738 | 4.752 | 4.716 | 4.745 | 184,775 | +0.07(+1.57%) |
Sep 09, 2014 | 4.686 | 4.701 | 4.657 | 4.672 | 187,549 | -0.07(-1.40%) |
Sep 08, 2014 | 4.730 | 4.745 | 4.723 | 4.738 | 180,666 | -0.01(-0.15%) |
Sep 05, 2014 | 4.745 | 4.745 | 4.708 | 4.745 | 183,980 | -0.04(-0.92%) |
Sep 04, 2014 | 4.789 | 4.811 | 4.782 | 4.789 | 152,637 | -0.01(-0.31%) |
Sep 03, 2014 | 4.841 | 4.848 | 4.797 | 4.804 | 406,034 | -0.01(-0.31%) |
Sep 02, 2014 | 4.811 | 4.833 | 4.797 | 4.819 | 513,682 | +0.12(+2.50%) |
Aug 29, 2014 | 4.708 | 4.701 | 4.701 | 4.701 | 122,200 | +0.01(+0.16%) |
Aug 28, 2014 | 4.701 | 4.701 | 4.679 | 4.694 | 232,195 | -0.03(-0.62%) |
Aug 27, 2014 | 4.745 | 4.745 | 4.702 | 4.723 | 323,721 | +0.01(+0.16%) |
Aug 26, 2014 | 4.723 | 4.738 | 4.708 | 4.716 | 487,229 | -0.02(-0.47%) |
Aug 25, 2014 | 4.738 | 4.767 | 4.723 | 4.738 | 589,007 | +0.01(+0.31%) |
Aug 22, 2014 | 4.738 | 4.738 | 4.694 | 4.723 | 266,642 | -0.04(-0.77%) |
Aug 21, 2014 | 4.701 | 4.760 | 4.701 | 4.760 | 2,946,563 | +0.21(+4.52%) |
Aug 20, 2014 | 4.554 | 4.554 | 4.524 | 4.554 | 519,500 | -0.03(-0.64%) |
Aug 19, 2014 | 4.605 | 4.605 | 4.583 | 4.583 | 136,458 | -0.02(-0.48%) |
Aug 18, 2014 | 4.627 | 4.635 | 4.608 | 4.605 | 283,910 | -0.02(-0.48%) |
Aug 15, 2014 | 4.635 | 4.635 | 4.591 | 4.627 | 655,892 | -0.01(-0.32%) |
Aug 14, 2014 | 4.627 | 4.657 | 4.620 | 4.642 | 420,828 | +0.00(+0.00%) |
Aug 13, 2014 | 4.598 | 4.701 | 4.598 | 4.642 | 1,095,302 | +0.09(+1.94%) |
Aug 12, 2014 | 4.598 | 4.598 | 4.554 | 4.554 | 249,640 | -0.06(-1.28%) |
Aug 11, 2014 | 4.605 | 4.627 | 4.598 | 4.613 | 284,263 | +0.03(+0.64%) |
Aug 08, 2014 | 4.517 | 4.569 | 4.517 | 4.583 | 584,800 | +0.05(+1.14%) |
Aug 07, 2014 | 4.583 | 4.591 | 4.524 | 4.532 | 202,801 | -0.01(-0.32%) |
Aug 06, 2014 | 4.524 | 4.561 | 4.524 | 4.546 | 220,788 | -0.02(-0.48%) |
Aug 05, 2014 | 4.613 | 4.627 | 4.561 | 4.569 | 225,359 | -0.07(-1.58%) |
Aug 04, 2014 | 4.657 | 4.657 | 4.613 | 4.642 | 215,159 | -0.03(-0.63%) |
Aug 01, 2014 | 4.716 | 4.723 | 4.635 | 4.672 | 331,982 | +0.04(+0.79%) |
Jul 31, 2014 | 4.672 | 4.686 | 4.635 | 4.635 | 287,934 | -0.08(-1.72%) |
Jul 30, 2014 | 4.708 | 4.730 | 4.686 | 4.716 | 268,782 | +0.03(+0.63%) |
Jul 29, 2014 | 4.752 | 4.752 | 4.686 | 4.686 | 245,051 | -0.13(-2.60%) |
Jul 28, 2014 | 4.833 | 4.833 | 4.797 | 4.811 | 320,634 | +0.00(+0.00%) |
Jul 25, 2014 | 4.841 | 4.855 | 4.811 | 4.811 | 433,485 | +0.04(+0.77%) |
Jul 24, 2014 | 4.752 | 4.782 | 4.752 | 4.775 | 209,120 | +0.02(+0.46%) |
Jul 23, 2014 | 4.767 | 4.767 | 4.745 | 4.752 | 141,279 | -0.03(-0.62%) |
Jul 22, 2014 | 4.782 | 4.789 | 4.767 | 4.782 | 241,396 | -0.01(-0.15%) |
Jul 21, 2014 | 4.782 | 4.797 | 4.752 | 4.789 | 269,024 | -0.02(-0.46%) |
Jul 18, 2014 | 4.789 | 4.819 | 4.760 | 4.811 | 336,536 | +0.05(+1.08%) |
Jul 17, 2014 | 4.819 | 4.819 | 4.760 | 4.760 | 333,983 | -0.11(-2.27%) |
Jul 16, 2014 | 4.878 | 4.892 | 4.863 | 4.870 | 244,130 | +0.03(+0.61%) |
Jul 15, 2014 | 4.841 | 4.855 | 4.826 | 4.841 | 614,979 | -0.05(-1.05%) |
Jul 14, 2014 | 4.870 | 4.907 | 4.863 | 4.892 | 639,540 | +0.06(+1.22%) |
Jul 11, 2014 | 4.841 | 4.841 | 4.826 | 4.833 | 314,997 | +0.00(+0.00%) |
Jul 10, 2014 | 4.819 | 4.855 | 4.767 | 4.833 | 601,268 | -0.24(-4.64%) |
Jul 09, 2014 | 5.047 | 5.069 | 5.025 | 5.069 | 439,554 | -0.04(-0.86%) |
Jul 08, 2014 | 5.179 | 5.179 | 5.098 | 5.113 | 243,242 | -0.14(-2.66%) |
Jul 07, 2014 | 5.260 | 5.275 | 5.216 | 5.253 | 946,530 | -0.01(-0.14%) |
Jul 03, 2014 | 5.245 | 5.260 | 5.260 | 5.260 | 208,379 | +0.00(+0.00%) |
Jul 02, 2014 | 5.260 | 5.282 | 5.245 | 5.260 | 194,798 | +0.01(+0.28%) |
Jul 01, 2014 | 5.231 | 5.267 | 5.231 | 5.245 | 281,646 | +0.07(+1.42%) |
Jun 30, 2014 | 5.164 | 5.201 | 5.157 | 5.172 | 409,110 | +0.00(+0.00%) |
Jun 27, 2014 | 5.187 | 5.194 | 5.164 | 5.172 | 300,304 | -0.05(-0.99%) |
Jun 26, 2014 | 5.253 | 5.256 | 5.201 | 5.223 | 458,742 | -0.05(-0.98%) |
Jun 25, 2014 | 5.245 | 5.282 | 5.231 | 5.275 | 616,190 | +0.01(+0.28%) |
Jun 24, 2014 | 5.297 | 5.326 | 5.245 | 5.260 | 493,880 | -0.02(-0.42%) |
Jun 23, 2014 | 5.319 | 5.348 | 5.275 | 5.282 | 342,964 | -0.14(-2.58%) |
Jun 20, 2014 | 5.415 | 5.429 | 5.393 | 5.422 | 3,978,888 | +0.06(+1.10%) |
Jun 19, 2014 | 5.326 | 5.363 | 5.304 | 5.363 | 3,968,541 | +0.08(+1.53%) |
Jun 18, 2014 | 5.223 | 5.290 | 5.209 | 5.282 | 621,414 | +0.14(+2.72%) |
Jun 17, 2014 | 5.106 | 5.157 | 5.104 | 5.142 | 2,154,865 | +0.03(+0.58%) |
Jun 16, 2014 | 5.076 | 5.120 | 5.061 | 5.113 | 616,652 | +0.02(+0.43%) |
Jun 13, 2014 | 5.069 | 5.098 | 5.054 | 5.091 | 1,436,920 | +0.10(+2.06%) |
Jun 12, 2014 | 5.032 | 5.032 | 4.973 | 4.988 | 431,454 | +0.12(+2.42%) |
Jun 11, 2014 | 4.870 | 4.870 | 4.841 | 4.870 | 217,289 | +0.03(+0.61%) |
Jun 10, 2014 | 4.863 | 4.863 | 4.819 | 4.841 | 362,773 | -0.13(-2.66%) |
Jun 06, 2014 | 4.936 | 4.973 | 4.922 | 4.973 | 342,018 | +0.04(+0.90%) |
Jun 05, 2014 | 4.892 | 4.929 | 4.848 | 4.929 | 345,598 | +0.04(+0.90%) |
Jun 04, 2014 | 4.892 | 4.900 | 4.855 | 4.885 | 343,095 | -0.01(-0.15%) |
Jun 03, 2014 | 4.848 | 4.892 | 4.848 | 4.892 | 217,942 | +0.01(+0.15%) |