Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 6.397 | 6.397 | 6.278 | 6.338 | 233,300 | -0.08(-1.20%) |
Jan 29, 2015 | 6.302 | 6.433 | 6.231 | 6.415 | 250,882 | +0.11(+1.69%) |
Jan 28, 2015 | 6.367 | 6.367 | 6.237 | 6.308 | 326,538 | -0.07(-1.03%) |
Jan 27, 2015 | 6.385 | 6.421 | 6.338 | 6.373 | 121,966 | -0.04(-0.56%) |
Jan 26, 2015 | 6.320 | 6.450 | 6.213 | 6.409 | 182,913 | +0.12(+1.89%) |
Jan 23, 2015 | 6.320 | 6.349 | 6.231 | 6.290 | 182,723 | -0.04(-0.56%) |
Jan 22, 2015 | 6.326 | 6.379 | 6.314 | 6.326 | 227,912 | +0.04(+0.66%) |
Jan 21, 2015 | 6.207 | 6.415 | 6.142 | 6.284 | 293,856 | +0.09(+1.44%) |
Jan 20, 2015 | 6.195 | 6.290 | 6.142 | 6.195 | 512,226 | +0.00(+0.00%) |
Jan 16, 2015 | 6.177 | 6.355 | 6.124 | 6.195 | 257,810 | +0.00(+0.00%) |
Jan 15, 2015 | 6.243 | 6.243 | 6.118 | 6.195 | 321,277 | -0.01(-0.19%) |
Jan 14, 2015 | 6.082 | 6.225 | 6.058 | 6.207 | 274,802 | +0.08(+1.26%) |
Jan 13, 2015 | 6.029 | 6.237 | 6.029 | 6.130 | 338,485 | +0.13(+2.18%) |
Jan 12, 2015 | 5.856 | 6.116 | 5.856 | 5.999 | 530,320 | +0.18(+3.06%) |
Jan 09, 2015 | 5.809 | 5.868 | 5.773 | 5.821 | 134,455 | +0.03(+0.51%) |
Jan 08, 2015 | 5.821 | 5.821 | 5.774 | 5.791 | 155,782 | +0.02(+0.31%) |
Jan 07, 2015 | 5.720 | 5.779 | 5.702 | 5.773 | 175,641 | +0.07(+1.25%) |
Jan 06, 2015 | 5.750 | 5.785 | 5.672 | 5.702 | 191,464 | -0.04(-0.72%) |
Jan 05, 2015 | 5.643 | 5.761 | 5.607 | 5.744 | 235,504 | +0.10(+1.79%) |
Jan 02, 2015 | 5.637 | 5.696 | 5.613 | 5.643 | 149,680 | +0.01(+0.11%) |
Dec 31, 2014 | 5.643 | 5.637 | 5.637 | 5.637 | 242,270 | -0.02(-0.32%) |
Dec 30, 2014 | 5.660 | 5.672 | 5.542 | 5.655 | 154,120 | +0.03(+0.53%) |
Dec 29, 2014 | 5.625 | 5.678 | 5.595 | 5.625 | 141,410 | -0.01(-0.11%) |
Dec 26, 2014 | 5.631 | 5.684 | 5.607 | 5.631 | 83,159 | +0.01(+0.21%) |
Dec 24, 2014 | 5.601 | 5.619 | 5.619 | 5.619 | 115,565 | +0.01(+0.21%) |
Dec 23, 2014 | 5.642 | 5.642 | 5.601 | 5.607 | 152,801 | -0.02(-0.41%) |
Dec 22, 2014 | 5.607 | 5.654 | 5.584 | 5.631 | 166,003 | +0.01(+0.10%) |
Dec 19, 2014 | 5.566 | 5.636 | 5.555 | 5.625 | 315,745 | +0.05(+0.94%) |
Dec 18, 2014 | 5.555 | 5.584 | 5.467 | 5.572 | 257,392 | +0.02(+0.32%) |
Dec 17, 2014 | 5.485 | 5.555 | 5.461 | 5.555 | 204,610 | +0.09(+1.71%) |
Dec 16, 2014 | 5.537 | 5.619 | 5.455 | 5.461 | 213,939 | -0.06(-1.16%) |
Dec 15, 2014 | 5.625 | 5.625 | 5.525 | 5.525 | 199,578 | -0.06(-1.15%) |
Dec 12, 2014 | 5.525 | 5.683 | 5.520 | 5.590 | 263,815 | +0.05(+0.95%) |
Dec 11, 2014 | 5.537 | 5.701 | 5.508 | 5.537 | 991,408 | +0.02(+0.32%) |
Dec 10, 2014 | 5.479 | 5.572 | 5.444 | 5.520 | 303,450 | +0.04(+0.64%) |
Dec 09, 2014 | 5.414 | 5.496 | 5.414 | 5.485 | 213,730 | +0.03(+0.54%) |
Dec 08, 2014 | 5.461 | 5.485 | 5.438 | 5.455 | 147,423 | -0.01(-0.11%) |
Dec 05, 2014 | 5.420 | 5.502 | 5.420 | 5.461 | 188,410 | +0.03(+0.54%) |
Dec 04, 2014 | 5.467 | 5.467 | 5.409 | 5.432 | 167,121 | -0.05(-0.96%) |
Dec 03, 2014 | 5.531 | 5.543 | 5.479 | 5.485 | 122,288 | -0.04(-0.64%) |
Dec 02, 2014 | 5.502 | 5.552 | 5.485 | 5.520 | 267,993 | +0.03(+0.53%) |
Dec 01, 2014 | 5.543 | 5.566 | 5.479 | 5.490 | 188,066 | -0.05(-0.95%) |
Nov 28, 2014 | 5.549 | 5.636 | 5.537 | 5.543 | 177,859 | -0.01(-0.11%) |
Nov 26, 2014 | 5.479 | 5.549 | 5.549 | 5.549 | 591,694 | +0.07(+1.28%) |
Nov 25, 2014 | 5.490 | 5.490 | 5.455 | 5.479 | 107,453 | -0.01(-0.11%) |
Nov 24, 2014 | 5.485 | 5.502 | 5.467 | 5.485 | 166,314 | +0.02(+0.32%) |
Nov 21, 2014 | 5.490 | 5.490 | 5.426 | 5.467 | 324,637 | -0.01(-0.11%) |
Nov 20, 2014 | 5.473 | 5.520 | 5.461 | 5.473 | 153,439 | +0.00(+0.00%) |
Nov 19, 2014 | 5.485 | 5.514 | 5.432 | 5.473 | 218,094 | -0.02(-0.43%) |
Nov 18, 2014 | 5.514 | 5.531 | 5.473 | 5.496 | 281,876 | +0.00(+0.00%) |
Nov 17, 2014 | 5.520 | 5.549 | 5.490 | 5.496 | 259,515 | -0.02(-0.32%) |
Nov 14, 2014 | 5.560 | 5.596 | 5.490 | 5.514 | 331,042 | -0.06(-1.15%) |
Nov 13, 2014 | 5.619 | 5.695 | 5.572 | 5.578 | 409,092 | -0.04(-0.73%) |
Nov 12, 2014 | 5.549 | 5.671 | 5.514 | 5.619 | 324,207 | +0.05(+0.84%) |
Nov 11, 2014 | 5.414 | 5.594 | 5.403 | 5.572 | 346,221 | +0.11(+2.03%) |
Nov 10, 2014 | 5.479 | 5.496 | 5.438 | 5.461 | 626,841 | -0.03(-0.53%) |
Nov 07, 2014 | 5.490 | 5.520 | 5.432 | 5.490 | 336,726 | +0.00(+0.00%) |
Nov 06, 2014 | 5.496 | 5.520 | 5.461 | 5.490 | 238,535 | +0.00(+0.00%) |
Nov 05, 2014 | 5.543 | 5.549 | 5.470 | 5.490 | 373,027 | -0.06(-1.05%) |
Nov 04, 2014 | 5.485 | 5.578 | 5.473 | 5.549 | 245,022 | +0.07(+1.28%) |
Nov 03, 2014 | 5.502 | 5.562 | 5.467 | 5.479 | 237,008 | +0.00(+0.00%) |
Oct 31, 2014 | 5.514 | 5.597 | 5.473 | 5.479 | 438,348 | +0.02(+0.32%) |
Oct 30, 2014 | 5.438 | 5.496 | 5.420 | 5.461 | 452,733 | +0.03(+0.54%) |
Oct 29, 2014 | 5.520 | 5.540 | 5.409 | 5.432 | 198,217 | -0.09(-1.59%) |
Oct 28, 2014 | 5.420 | 5.520 | 5.420 | 5.520 | 290,238 | +0.09(+1.61%) |
Oct 27, 2014 | 5.403 | 5.444 | 5.409 | 5.432 | 232,168 | +0.02(+0.43%) |
Oct 24, 2014 | 5.374 | 5.444 | 5.359 | 5.409 | 583,265 | +0.05(+0.98%) |
Oct 23, 2014 | 5.344 | 5.368 | 5.333 | 5.356 | 450,631 | +0.01(+0.22%) |
Oct 22, 2014 | 5.309 | 5.374 | 5.286 | 5.344 | 401,003 | +0.06(+1.11%) |
Oct 21, 2014 | 5.298 | 5.327 | 5.268 | 5.286 | 206,814 | +0.00(+0.00%) |
Oct 20, 2014 | 5.268 | 5.286 | 5.257 | 5.286 | 206,317 | +0.01(+0.22%) |
Oct 17, 2014 | 5.344 | 5.350 | 5.239 | 5.274 | 180,973 | -0.03(-0.55%) |
Oct 16, 2014 | 5.239 | 5.344 | 5.204 | 5.303 | 206,245 | +0.03(+0.55%) |
Oct 15, 2014 | 5.263 | 5.327 | 5.175 | 5.274 | 231,385 | -0.02(-0.44%) |
Oct 14, 2014 | 5.257 | 5.333 | 5.230 | 5.298 | 213,809 | +0.06(+1.11%) |
Oct 13, 2014 | 5.228 | 5.303 | 5.198 | 5.239 | 269,446 | -0.01(-0.11%) |
Oct 10, 2014 | 5.245 | 5.344 | 5.233 | 5.245 | 145,408 | -0.02(-0.44%) |
Oct 09, 2014 | 5.303 | 5.315 | 5.245 | 5.268 | 204,096 | -0.01(-0.22%) |
Oct 08, 2014 | 5.233 | 5.303 | 5.222 | 5.280 | 335,252 | +0.04(+0.67%) |
Oct 07, 2014 | 5.239 | 5.280 | 5.228 | 5.245 | 211,616 | -0.01(-0.22%) |
Oct 06, 2014 | 5.257 | 5.303 | 5.222 | 5.257 | 174,426 | -0.01(-0.11%) |
Oct 03, 2014 | 5.309 | 5.309 | 5.216 | 5.263 | 181,499 | +0.01(+0.11%) |
Oct 02, 2014 | 5.292 | 5.350 | 5.231 | 5.257 | 224,453 | -0.05(-0.88%) |
Oct 01, 2014 | 5.309 | 5.327 | 5.263 | 5.303 | 214,888 | +0.00(+0.00%) |
Sep 30, 2014 | 5.333 | 5.368 | 5.251 | 5.303 | 754,333 | -0.03(-0.55%) |
Sep 29, 2014 | 5.274 | 5.333 | 5.258 | 5.333 | 387,897 | +0.02(+0.44%) |
Sep 26, 2014 | 5.269 | 5.309 | 5.265 | 5.309 | 323,132 | +0.05(+0.87%) |
Sep 25, 2014 | 5.315 | 5.361 | 5.252 | 5.263 | 213,999 | -0.07(-1.40%) |
Sep 24, 2014 | 5.298 | 5.367 | 5.229 | 5.338 | 240,458 | +0.01(+0.22%) |
Sep 23, 2014 | 5.332 | 5.413 | 5.321 | 5.327 | 234,516 | -0.01(-0.11%) |
Sep 22, 2014 | 5.395 | 5.441 | 5.223 | 5.332 | 285,989 | -0.10(-1.90%) |
Sep 19, 2014 | 5.418 | 5.447 | 5.373 | 5.436 | 485,874 | +0.02(+0.42%) |
Sep 18, 2014 | 5.372 | 5.424 | 5.341 | 5.413 | 283,142 | +0.04(+0.75%) |
Sep 17, 2014 | 5.384 | 5.424 | 5.361 | 5.372 | 269,628 | +0.02(+0.43%) |
Sep 16, 2014 | 5.309 | 5.384 | 5.258 | 5.350 | 367,358 | +0.07(+1.41%) |
Sep 15, 2014 | 5.292 | 5.350 | 5.223 | 5.275 | 319,394 | -0.01(-0.22%) |
Sep 12, 2014 | 5.338 | 5.355 | 5.270 | 5.286 | 293,096 | -0.05(-0.97%) |
Sep 11, 2014 | 5.298 | 5.395 | 5.269 | 5.338 | 791,700 | +0.04(+0.76%) |
Sep 10, 2014 | 5.218 | 5.350 | 5.200 | 5.298 | 2,720,678 | -0.24(-4.35%) |
Sep 09, 2014 | 5.533 | 5.556 | 5.493 | 5.539 | 91,062 | -0.02(-0.41%) |
Sep 08, 2014 | 5.539 | 5.568 | 5.482 | 5.562 | 110,433 | +0.03(+0.62%) |
Sep 05, 2014 | 5.453 | 5.625 | 5.453 | 5.527 | 95,097 | +0.05(+0.94%) |
Sep 04, 2014 | 5.510 | 5.513 | 5.476 | 5.476 | 123,651 | -0.04(-0.73%) |
Sep 03, 2014 | 5.539 | 5.568 | 5.510 | 5.516 | 78,458 | -0.02(-0.31%) |
Sep 02, 2014 | 5.522 | 5.568 | 5.482 | 5.533 | 65,144 | +0.02(+0.31%) |
Aug 29, 2014 | 5.504 | 5.516 | 5.516 | 5.516 | 76,831 | +0.01(+0.21%) |
Aug 28, 2014 | 5.533 | 5.568 | 5.504 | 5.504 | 95,684 | -0.03(-0.62%) |
Aug 27, 2014 | 5.545 | 5.568 | 5.482 | 5.539 | 93,020 | -0.01(-0.10%) |
Aug 26, 2014 | 5.482 | 5.602 | 5.482 | 5.545 | 129,868 | +0.04(+0.73%) |
Aug 25, 2014 | 5.550 | 5.550 | 5.447 | 5.504 | 264,776 | -0.03(-0.62%) |
Aug 22, 2014 | 5.585 | 5.596 | 5.539 | 5.539 | 137,908 | -0.04(-0.72%) |
Aug 21, 2014 | 5.550 | 5.608 | 5.545 | 5.579 | 121,310 | +0.01(+0.10%) |
Aug 20, 2014 | 5.631 | 5.631 | 5.568 | 5.573 | 93,664 | -0.07(-1.22%) |
Aug 19, 2014 | 5.568 | 5.700 | 5.573 | 5.642 | 199,217 | +0.07(+1.24%) |
Aug 18, 2014 | 5.568 | 5.579 | 5.544 | 5.573 | 162,168 | +0.02(+0.41%) |
Aug 15, 2014 | 5.579 | 5.579 | 5.516 | 5.550 | 130,150 | -0.01(-0.21%) |
Aug 14, 2014 | 5.556 | 5.556 | 5.539 | 5.562 | 180,538 | +0.01(+0.10%) |
Aug 13, 2014 | 5.556 | 5.568 | 5.527 | 5.556 | 302,791 | +0.01(+0.10%) |
Aug 12, 2014 | 5.545 | 5.562 | 5.533 | 5.550 | 189,319 | +0.01(+0.10%) |
Aug 11, 2014 | 5.596 | 5.596 | 5.539 | 5.545 | 453,184 | -0.02(-0.31%) |
Aug 08, 2014 | 5.550 | 5.568 | 5.550 | 5.562 | 302,265 | -0.01(-0.10%) |
Aug 07, 2014 | 5.550 | 5.677 | 5.550 | 5.568 | 253,595 | +0.01(+0.21%) |
Aug 06, 2014 | 5.596 | 5.596 | 5.550 | 5.556 | 406,692 | -0.01(-0.10%) |
Aug 05, 2014 | 5.424 | 5.591 | 5.424 | 5.562 | 123,552 | +0.15(+2.87%) |
Aug 04, 2014 | 5.384 | 5.441 | 5.304 | 5.407 | 83,225 | +0.03(+0.53%) |
Aug 01, 2014 | 5.390 | 5.441 | 5.304 | 5.378 | 102,283 | -0.02(-0.32%) |
Jul 31, 2014 | 5.361 | 5.453 | 5.361 | 5.395 | 99,421 | -0.01(-0.21%) |
Jul 30, 2014 | 5.447 | 5.464 | 5.395 | 5.407 | 74,195 | -0.02(-0.32%) |
Jul 29, 2014 | 5.401 | 5.430 | 5.395 | 5.424 | 83,683 | +0.03(+0.53%) |
Jul 28, 2014 | 5.401 | 5.453 | 5.395 | 5.395 | 62,242 | -0.01(-0.21%) |
Jul 25, 2014 | 5.441 | 5.459 | 5.372 | 5.407 | 135,899 | -0.07(-1.36%) |
Jul 24, 2014 | 5.568 | 5.568 | 5.481 | 5.482 | 77,080 | -0.07(-1.24%) |
Jul 23, 2014 | 5.568 | 5.602 | 5.522 | 5.550 | 80,204 | -0.01(-0.21%) |
Jul 22, 2014 | 5.568 | 5.608 | 5.533 | 5.562 | 134,394 | +0.01(+0.10%) |
Jul 21, 2014 | 5.522 | 5.608 | 5.493 | 5.556 | 146,398 | +0.01(+0.10%) |
Jul 18, 2014 | 5.441 | 5.550 | 5.441 | 5.550 | 99,604 | +0.09(+1.58%) |
Jul 17, 2014 | 5.476 | 5.545 | 5.453 | 5.464 | 132,242 | -0.03(-0.52%) |
Jul 16, 2014 | 5.522 | 5.522 | 5.464 | 5.493 | 47,468 | +0.01(+0.10%) |
Jul 15, 2014 | 5.510 | 5.522 | 5.470 | 5.487 | 76,241 | -0.02(-0.31%) |
Jul 14, 2014 | 5.482 | 5.504 | 5.430 | 5.504 | 126,603 | +0.07(+1.37%) |
Jul 11, 2014 | 5.459 | 5.459 | 5.424 | 5.430 | 84,932 | -0.01(-0.11%) |
Jul 10, 2014 | 5.464 | 5.482 | 5.424 | 5.436 | 141,464 | -0.07(-1.35%) |
Jul 09, 2014 | 5.470 | 5.562 | 5.441 | 5.510 | 91,576 | +0.08(+1.48%) |
Jul 08, 2014 | 5.493 | 5.522 | 5.424 | 5.430 | 170,242 | -0.05(-0.84%) |
Jul 07, 2014 | 5.533 | 5.533 | 5.453 | 5.476 | 138,352 | -0.06(-1.04%) |
Jul 03, 2014 | 5.568 | 5.533 | 5.533 | 5.533 | 36,412 | -0.02(-0.31%) |
Jul 02, 2014 | 5.539 | 5.568 | 5.539 | 5.550 | 71,902 | -0.01(-0.21%) |
Jul 01, 2014 | 5.568 | 5.585 | 5.550 | 5.562 | 132,866 | +0.01(+0.10%) |
Jun 30, 2014 | 5.562 | 5.625 | 5.504 | 5.556 | 196,087 | -0.04(-0.72%) |
Jun 27, 2014 | 5.482 | 5.596 | 5.482 | 5.596 | 315,443 | +0.07(+1.25%) |
Jun 26, 2014 | 5.516 | 5.533 | 5.460 | 5.527 | 78,161 | -0.01(-0.10%) |
Jun 25, 2014 | 5.471 | 5.556 | 5.471 | 5.533 | 85,497 | +0.02(+0.41%) |
Jun 24, 2014 | 5.465 | 5.539 | 5.465 | 5.511 | 131,903 | +0.01(+0.10%) |
Jun 23, 2014 | 5.488 | 5.505 | 5.398 | 5.505 | 90,713 | +0.01(+0.21%) |
Jun 20, 2014 | 5.420 | 5.494 | 5.375 | 5.494 | 195,422 | +0.09(+1.67%) |
Jun 19, 2014 | 5.409 | 5.460 | 5.392 | 5.403 | 86,772 | -0.02(-0.31%) |
Jun 18, 2014 | 5.415 | 5.420 | 5.372 | 5.420 | 64,160 | +0.03(+0.52%) |
Jun 17, 2014 | 5.386 | 5.420 | 5.364 | 5.392 | 161,304 | -0.02(-0.42%) |
Jun 16, 2014 | 5.454 | 5.460 | 5.398 | 5.415 | 61,260 | -0.06(-1.03%) |
Jun 13, 2014 | 5.482 | 5.505 | 5.443 | 5.471 | 35,740 | -0.03(-0.51%) |
Jun 12, 2014 | 5.420 | 5.522 | 5.364 | 5.499 | 91,149 | +0.08(+1.46%) |
Jun 11, 2014 | 5.431 | 5.465 | 5.398 | 5.420 | 80,516 | -0.06(-1.13%) |
Jun 10, 2014 | 5.556 | 5.561 | 5.420 | 5.482 | 72,022 | -0.08(-1.52%) |
Jun 06, 2014 | 5.601 | 5.601 | 5.544 | 5.567 | 94,307 | +0.01(+0.10%) |
Jun 05, 2014 | 5.448 | 5.601 | 5.432 | 5.561 | 83,729 | +0.12(+2.18%) |
Jun 04, 2014 | 5.381 | 5.494 | 5.375 | 5.443 | 146,599 | +0.05(+0.84%) |
Jun 03, 2014 | 5.420 | 5.471 | 5.392 | 5.398 | 64,868 | -0.04(-0.73%) |
Jun 02, 2014 | 5.437 | 5.471 | 5.403 | 5.437 | 113,929 | -0.02(-0.31%) |
May 30, 2014 | 5.448 | 5.527 | 5.448 | 5.454 | 62,674 | +0.02(+0.42%) |
May 29, 2014 | 5.471 | 5.494 | 5.426 | 5.431 | 110,552 | -0.02(-0.31%) |
May 28, 2014 | 5.556 | 5.556 | 5.443 | 5.448 | 78,970 | -0.14(-2.53%) |
May 27, 2014 | 5.522 | 5.590 | 5.477 | 5.590 | 77,052 | +0.08(+1.54%) |
May 23, 2014 | 5.375 | 5.505 | 5.505 | 5.505 | 51,717 | +0.12(+2.20%) |
May 22, 2014 | 5.399 | 5.414 | 5.375 | 5.386 | 31,595 | +0.01(+0.21%) |
May 21, 2014 | 5.460 | 5.469 | 5.364 | 5.375 | 154,241 | -0.08(-1.55%) |
May 20, 2014 | 5.482 | 5.606 | 5.426 | 5.460 | 221,453 | -0.06(-1.02%) |
May 19, 2014 | 5.511 | 5.533 | 5.454 | 5.516 | 74,572 | +0.02(+0.31%) |
May 16, 2014 | 5.420 | 5.573 | 5.375 | 5.499 | 130,509 | +0.06(+1.14%) |
May 15, 2014 | 5.511 | 5.514 | 5.437 | 5.437 | 92,057 | -0.11(-1.93%) |
May 14, 2014 | 5.584 | 5.632 | 5.539 | 5.544 | 128,338 | -0.03(-0.51%) |
May 13, 2014 | 5.629 | 5.669 | 5.573 | 5.573 | 68,317 | -0.05(-0.80%) |
May 12, 2014 | 5.437 | 5.629 | 5.420 | 5.618 | 103,060 | +0.21(+3.86%) |
May 09, 2014 | 5.307 | 5.420 | 5.307 | 5.409 | 86,321 | +0.08(+1.59%) |
May 08, 2014 | 5.347 | 5.398 | 5.302 | 5.324 | 94,282 | -0.01(-0.11%) |
May 07, 2014 | 5.290 | 5.341 | 5.262 | 5.330 | 116,305 | +0.02(+0.32%) |
May 06, 2014 | 5.364 | 5.375 | 5.262 | 5.313 | 223,656 | -0.07(-1.36%) |
May 05, 2014 | 5.386 | 5.454 | 5.381 | 5.386 | 76,308 | -0.03(-0.52%) |
May 02, 2014 | 5.448 | 5.454 | 5.392 | 5.415 | 74,829 | -0.03(-0.52%) |
May 01, 2014 | 5.471 | 5.476 | 5.392 | 5.443 | 140,396 | -0.02(-0.41%) |
Apr 30, 2014 | 5.471 | 5.533 | 5.431 | 5.465 | 101,349 | -0.02(-0.31%) |
Apr 29, 2014 | 5.482 | 5.623 | 5.454 | 5.482 | 133,127 | +0.05(+0.83%) |
Apr 28, 2014 | 5.443 | 5.511 | 5.415 | 5.437 | 60,299 | +0.00(+0.00%) |
Apr 25, 2014 | 5.477 | 5.522 | 5.409 | 5.437 | 108,333 | -0.08(-1.43%) |
Apr 24, 2014 | 5.550 | 5.567 | 5.477 | 5.516 | 111,914 | -0.02(-0.31%) |
Apr 23, 2014 | 5.629 | 5.663 | 5.533 | 5.533 | 53,079 | -0.14(-2.39%) |
Apr 22, 2014 | 5.646 | 5.702 | 5.612 | 5.669 | 48,884 | +0.03(+0.60%) |
Apr 21, 2014 | 5.674 | 5.680 | 5.601 | 5.635 | 31,563 | -0.02(-0.40%) |
Apr 17, 2014 | 5.522 | 5.657 | 5.657 | 5.657 | 89,797 | +0.10(+1.73%) |
Apr 16, 2014 | 5.561 | 5.567 | 5.512 | 5.561 | 37,932 | +0.05(+0.92%) |
Apr 15, 2014 | 5.448 | 5.522 | 5.426 | 5.511 | 187,750 | +0.05(+0.83%) |
Apr 14, 2014 | 5.573 | 5.573 | 5.460 | 5.465 | 90,185 | -0.04(-0.72%) |
Apr 11, 2014 | 5.533 | 5.573 | 5.499 | 5.505 | 73,152 | -0.04(-0.71%) |
Apr 10, 2014 | 5.646 | 5.739 | 5.539 | 5.544 | 98,352 | -0.07(-1.31%) |
Apr 09, 2014 | 5.590 | 5.629 | 5.539 | 5.618 | 56,912 | +0.03(+0.51%) |
Apr 08, 2014 | 5.623 | 5.669 | 5.578 | 5.590 | 97,211 | -0.01(-0.20%) |
Apr 07, 2014 | 5.612 | 5.640 | 5.590 | 5.601 | 110,617 | -0.03(-0.50%) |
Apr 04, 2014 | 5.702 | 5.708 | 5.567 | 5.629 | 100,206 | -0.06(-1.09%) |
Apr 03, 2014 | 5.702 | 5.702 | 5.663 | 5.691 | 60,458 | +0.00(+0.00%) |
Apr 02, 2014 | 5.697 | 5.742 | 5.635 | 5.691 | 64,647 | +0.02(+0.30%) |
Apr 01, 2014 | 5.652 | 5.697 | 5.641 | 5.674 | 70,940 | +0.01(+0.10%) |
Mar 31, 2014 | 5.640 | 5.712 | 5.618 | 5.669 | 102,975 | +0.03(+0.60%) |
Mar 28, 2014 | 5.612 | 5.691 | 5.550 | 5.635 | 100,812 | +0.00(+0.00%) |
Mar 27, 2014 | 5.557 | 5.640 | 5.535 | 5.635 | 135,184 | +0.07(+1.30%) |
Mar 26, 2014 | 5.651 | 5.740 | 5.551 | 5.562 | 82,903 | -0.08(-1.38%) |
Mar 25, 2014 | 5.618 | 5.685 | 5.590 | 5.640 | 86,762 | +0.08(+1.40%) |
Mar 24, 2014 | 5.696 | 5.701 | 5.557 | 5.562 | 96,310 | -0.15(-2.63%) |
Mar 21, 2014 | 5.768 | 5.807 | 5.679 | 5.713 | 184,900 | -0.06(-1.06%) |
Mar 20, 2014 | 5.824 | 5.824 | 5.763 | 5.774 | 59,559 | -0.03(-0.48%) |
Mar 19, 2014 | 5.890 | 5.918 | 5.790 | 5.801 | 195,964 | -0.07(-1.23%) |
Mar 18, 2014 | 5.796 | 5.907 | 5.796 | 5.874 | 268,114 | +0.09(+1.54%) |
Mar 17, 2014 | 5.829 | 5.829 | 5.768 | 5.785 | 85,048 | +0.00(+0.00%) |
Mar 14, 2014 | 5.612 | 5.807 | 5.612 | 5.785 | 317,976 | +0.14(+2.56%) |
Mar 13, 2014 | 5.612 | 5.751 | 5.574 | 5.640 | 200,972 | +0.03(+0.50%) |
Mar 12, 2014 | 5.540 | 5.657 | 5.540 | 5.612 | 107,561 | +0.08(+1.41%) |
Mar 11, 2014 | 5.596 | 5.596 | 5.457 | 5.535 | 53,337 | -0.07(-1.29%) |
Mar 10, 2014 | 5.596 | 5.646 | 5.512 | 5.607 | 76,743 | +0.02(+0.40%) |
Mar 07, 2014 | 5.629 | 5.724 | 5.501 | 5.585 | 146,312 | -0.01(-0.20%) |
Mar 06, 2014 | 5.651 | 5.690 | 5.558 | 5.596 | 102,740 | -0.07(-1.27%) |
Mar 05, 2014 | 5.596 | 5.724 | 5.585 | 5.668 | 120,311 | +0.11(+2.00%) |
Mar 04, 2014 | 5.562 | 5.640 | 5.507 | 5.557 | 217,346 | +0.03(+0.60%) |
Mar 03, 2014 | 5.385 | 5.557 | 5.385 | 5.524 | 172,451 | +0.08(+1.53%) |
Feb 28, 2014 | 5.496 | 5.528 | 5.368 | 5.440 | 166,586 | -0.04(-0.81%) |
Feb 27, 2014 | 5.501 | 5.501 | 5.412 | 5.485 | 93,533 | +0.01(+0.10%) |
Feb 26, 2014 | 5.418 | 5.507 | 5.390 | 5.479 | 96,024 | +0.08(+1.44%) |
Feb 25, 2014 | 5.390 | 5.418 | 5.335 | 5.401 | 104,628 | +0.01(+0.21%) |
Feb 24, 2014 | 5.396 | 5.407 | 5.357 | 5.390 | 147,221 | +0.03(+0.52%) |
Feb 21, 2014 | 5.307 | 5.440 | 5.262 | 5.362 | 155,206 | +0.07(+1.37%) |
Feb 20, 2014 | 5.157 | 5.318 | 5.157 | 5.290 | 94,525 | +0.11(+2.15%) |
Feb 19, 2014 | 5.135 | 5.201 | 5.085 | 5.179 | 156,410 | +0.01(+0.11%) |
Feb 18, 2014 | 5.073 | 5.201 | 5.021 | 5.173 | 85,347 | +0.12(+2.42%) |
Feb 14, 2014 | 5.023 | 5.051 | 5.051 | 5.051 | 657,377 | +0.04(+0.78%) |
Feb 13, 2014 | 5.001 | 5.029 | 4.973 | 5.012 | 540,930 | +0.01(+0.11%) |
Feb 12, 2014 | 5.057 | 5.057 | 4.973 | 5.007 | 307,508 | -0.03(-0.55%) |
Feb 11, 2014 | 4.951 | 5.107 | 4.951 | 5.035 | 134,612 | +0.09(+1.80%) |
Feb 10, 2014 | 4.929 | 4.951 | 4.879 | 4.946 | 130,914 | +0.03(+0.56%) |
Feb 07, 2014 | 4.985 | 4.990 | 4.918 | 4.918 | 188,361 | -0.05(-1.01%) |
Feb 06, 2014 | 4.946 | 5.001 | 4.946 | 4.968 | 96,324 | +0.03(+0.56%) |
Feb 05, 2014 | 5.040 | 5.040 | 4.935 | 4.940 | 136,728 | -0.11(-2.20%) |
Feb 04, 2014 | 4.990 | 5.085 | 4.985 | 5.051 | 217,917 | +0.11(+2.13%) |