Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 5.260 | 5.350 | 5.260 | 5.320 | 19,129 | +0.03(+0.64%) |
Oct 29, 2015 | 5.304 | 5.304 | 5.260 | 5.286 | 1,377 | -0.05(-1.01%) |
Oct 28, 2015 | 5.356 | 5.410 | 5.340 | 5.340 | 9,994 | -0.05(-0.93%) |
Oct 27, 2015 | 5.420 | 5.420 | 5.350 | 5.390 | 21,422 | -0.14(-2.53%) |
Oct 26, 2015 | 5.515 | 5.530 | 5.515 | 5.530 | 652 | +0.25(+4.73%) |
Oct 23, 2015 | 5.300 | 5.305 | 5.280 | 5.280 | 2,201 | -0.02(-0.38%) |
Oct 22, 2015 | 5.300 | 5.300 | 5.240 | 5.300 | 4,467 | -0.00(-0.06%) |
Oct 21, 2015 | 5.290 | 5.315 | 5.290 | 5.303 | 6,975 | +0.02(+0.44%) |
Oct 20, 2015 | 5.300 | 5.300 | 5.250 | 5.280 | 3,051 | -0.08(-1.49%) |
Oct 19, 2015 | 5.360 | 5.360 | 5.360 | 5.360 | 436 | -0.04(-0.74%) |
Oct 16, 2015 | 5.340 | 5.400 | 5.340 | 5.400 | 10,814 | -0.03(-0.55%) |
Oct 15, 2015 | 5.400 | 5.430 | 5.400 | 5.430 | 6,253 | +0.05(+0.93%) |
Oct 14, 2015 | 5.350 | 5.400 | 5.340 | 5.380 | 1,707 | -0.08(-1.47%) |
Oct 13, 2015 | 5.410 | 5.460 | 5.410 | 5.460 | 7,171 | -0.14(-2.50%) |
Oct 12, 2015 | 5.630 | 5.630 | 5.564 | 5.600 | 2,828 | -0.07(-1.23%) |
Oct 09, 2015 | 5.670 | 5.687 | 5.664 | 5.670 | 2,989 | +0.01(+0.18%) |
Oct 08, 2015 | 5.570 | 5.660 | 5.570 | 5.660 | 5,884 | +0.07(+1.25%) |
Oct 07, 2015 | 5.610 | 5.610 | 5.580 | 5.590 | 9,620 | +0.09(+1.73%) |
Oct 06, 2015 | 5.520 | 5.520 | 5.460 | 5.495 | 3,029 | +0.08(+1.38%) |
Oct 05, 2015 | 5.390 | 5.420 | 5.390 | 5.420 | 6,756 | +0.16(+3.04%) |
Oct 02, 2015 | 5.190 | 5.305 | 5.190 | 5.260 | 3,694 | +0.10(+1.94%) |
Oct 01, 2015 | 5.160 | 5.186 | 5.150 | 5.160 | 18,845 | +0.04(+0.78%) |
Sep 30, 2015 | 5.120 | 5.140 | 5.110 | 5.120 | 12,781 | +0.12(+2.40%) |
Sep 29, 2015 | 5.010 | 5.020 | 5.000 | 5.000 | 1,367 | -0.03(-0.60%) |
Sep 28, 2015 | 5.080 | 5.080 | 5.027 | 5.030 | 2,284 | -0.02(-0.40%) |
Sep 25, 2015 | 5.120 | 5.160 | 5.050 | 5.050 | 6,148 | -0.25(-4.81%) |
Sep 24, 2015 | 5.290 | 5.305 | 5.220 | 5.305 | 23,746 | +0.12(+2.41%) |
Sep 23, 2015 | 5.134 | 5.190 | 5.134 | 5.180 | 3,517 | +0.01(+0.19%) |
Sep 22, 2015 | 5.210 | 5.210 | 5.160 | 5.170 | 3,945 | -0.28(-5.14%) |
Sep 21, 2015 | 5.490 | 5.490 | 5.390 | 5.450 | 12,201 | -0.02(-0.46%) |
Sep 18, 2015 | 5.540 | 5.540 | 5.475 | 5.475 | 3,498 | -0.12(-2.06%) |
Sep 17, 2015 | 5.620 | 5.620 | 5.570 | 5.590 | 1,412 | +0.03(+0.54%) |
Sep 16, 2015 | 5.540 | 5.600 | 5.540 | 5.560 | 16,322 | +0.12(+2.21%) |
Sep 15, 2015 | 5.434 | 5.485 | 5.430 | 5.440 | 7,049 | +0.02(+0.37%) |
Sep 14, 2015 | 5.472 | 5.472 | 5.360 | 5.420 | 7,572 | +0.00(+0.00%) |
Sep 11, 2015 | 5.421 | 5.440 | 5.420 | 5.420 | 5,602 | -0.02(-0.37%) |
Sep 10, 2015 | 5.400 | 5.460 | 5.390 | 5.440 | 9,494 | -0.03(-0.55%) |
Sep 09, 2015 | 5.530 | 5.530 | 5.430 | 5.470 | 16,359 | -0.02(-0.36%) |
Sep 08, 2015 | 5.480 | 5.490 | 5.477 | 5.490 | 1,371 | +0.12(+2.23%) |
Sep 04, 2015 | 5.370 | 5.370 | 5.370 | 0 | -0.13(-2.45%) | |
Sep 03, 2015 | 5.560 | 5.560 | 5.480 | 5.505 | 5,341 | -0.07(-1.17%) |
Sep 02, 2015 | 5.560 | 5.596 | 5.525 | 5.570 | 14,240 | -0.16(-2.79%) |
Sep 01, 2015 | 5.740 | 5.760 | 5.700 | 5.730 | 4,925 | -0.12(-2.05%) |
Aug 31, 2015 | 5.850 | 5.868 | 5.840 | 5.850 | 19,051 | +0.10(+1.74%) |
Aug 28, 2015 | 5.800 | 5.805 | 5.750 | 5.750 | 4,894 | -0.06(-1.03%) |
Aug 27, 2015 | 5.750 | 5.840 | 5.740 | 5.810 | 20,651 | +0.42(+7.69%) |
Aug 26, 2015 | 5.400 | 5.426 | 5.355 | 5.395 | 2,773 | -0.01(-0.09%) |
Aug 25, 2015 | 5.520 | 5.530 | 5.400 | 5.400 | 5,185 | +0.02(+0.37%) |
Aug 24, 2015 | 5.440 | 5.470 | 5.320 | 5.380 | 3,949 | -0.20(-3.58%) |
Aug 21, 2015 | 5.620 | 5.620 | 5.580 | 5.580 | 1,395 | -0.04(-0.71%) |
Aug 20, 2015 | 5.610 | 5.630 | 5.590 | 5.620 | 3,072 | +0.04(+0.63%) |
Aug 19, 2015 | 5.560 | 5.620 | 5.530 | 5.585 | 3,686 | +0.01(+0.27%) |
Aug 18, 2015 | 5.633 | 5.633 | 5.570 | 5.570 | 7,583 | -0.07(-1.24%) |
Aug 17, 2015 | 5.560 | 5.640 | 5.560 | 5.640 | 4,822 | +0.03(+0.53%) |
Aug 14, 2015 | 5.567 | 5.610 | 5.567 | 5.610 | 15,688 | +0.01(+0.18%) |
Aug 13, 2015 | 5.550 | 5.600 | 5.550 | 5.600 | 4,550 | -0.02(-0.36%) |
Aug 12, 2015 | 5.590 | 5.620 | 5.580 | 5.620 | 42,024 | +0.02(+0.36%) |
Aug 11, 2015 | 5.610 | 5.636 | 5.600 | 5.600 | 3,312 | -0.25(-4.19%) |
Aug 10, 2015 | 5.850 | 5.850 | 5.790 | 5.845 | 7,765 | +0.04(+0.72%) |
Aug 07, 2015 | 5.800 | 5.830 | 5.800 | 5.803 | 1,211 | -0.13(-2.14%) |
Aug 06, 2015 | 5.875 | 5.940 | 5.875 | 5.930 | 6,881 | +0.18(+3.13%) |
Aug 05, 2015 | 5.810 | 5.820 | 5.730 | 5.750 | 7,231 | +0.45(+8.49%) |
Aug 04, 2015 | 5.288 | 5.340 | 5.288 | 5.300 | 50,830 | -0.18(-3.28%) |
Aug 03, 2015 | 5.475 | 5.480 | 5.464 | 5.480 | 3,994 | -0.07(-1.26%) |
Jul 31, 2015 | 5.570 | 5.630 | 5.550 | 5.550 | 5,791 | -0.24(-4.15%) |
Jul 30, 2015 | 5.800 | 5.800 | 5.640 | 5.790 | 2,360 | -0.13(-2.20%) |
Jul 29, 2015 | 5.880 | 5.920 | 5.865 | 5.920 | 4,017 | +0.04(+0.68%) |
Jul 28, 2015 | 5.930 | 5.950 | 5.880 | 5.880 | 3,079 | -0.05(-0.93%) |
Jul 27, 2015 | 5.970 | 5.970 | 5.890 | 5.935 | 1,622 | -0.11(-1.74%) |
Jul 24, 2015 | 6.085 | 6.090 | 6.040 | 6.040 | 2,952 | -0.14(-2.27%) |
Jul 23, 2015 | 6.110 | 6.180 | 6.110 | 6.180 | 15,636 | +0.22(+3.69%) |
Jul 22, 2015 | 5.960 | 6.010 | 5.960 | 5.960 | 2,557 | +0.00(+0.00%) |
Jul 21, 2015 | 6.030 | 6.030 | 5.960 | 5.960 | 3,596 | +0.04(+0.68%) |
Jul 20, 2015 | 5.920 | 5.956 | 5.920 | 5.920 | 1,420 | +0.06(+0.95%) |
Jul 17, 2015 | 5.860 | 5.864 | 5.860 | 5.864 | 880 | -0.10(-1.61%) |
Jul 16, 2015 | 5.960 | 5.960 | 5.920 | 5.960 | 5,618 | -0.04(-0.67%) |
Jul 15, 2015 | 5.995 | 6.000 | 5.960 | 6.000 | 3,808 | +0.17(+2.92%) |
Jul 14, 2015 | 5.830 | 5.890 | 5.830 | 5.830 | 3,077 | -0.02(-0.34%) |
Jul 13, 2015 | 5.918 | 5.918 | 5.850 | 5.850 | 29,160 | -0.12(-2.01%) |
Jul 10, 2015 | 5.920 | 5.970 | 5.916 | 5.970 | 7,506 | +0.06(+1.02%) |
Jul 09, 2015 | 5.920 | 5.933 | 5.880 | 5.910 | 40,467 | +0.25(+4.42%) |
Jul 08, 2015 | 5.680 | 5.680 | 5.620 | 5.660 | 28,819 | +0.54(+10.55%) |
Jul 07, 2015 | 4.990 | 5.120 | 4.990 | 5.120 | 18,070 | +0.10(+1.99%) |
Jul 06, 2015 | 5.030 | 5.030 | 5.000 | 5.020 | 892 | +0.03(+0.60%) |
Jul 02, 2015 | 4.990 | 4.990 | 4.990 | 0 | -0.08(-1.58%) | |
Jul 01, 2015 | 5.070 | 5.090 | 5.015 | 5.070 | 15,409 | -0.03(-0.59%) |
Jun 30, 2015 | 5.110 | 5.140 | 5.070 | 5.100 | 4,847 | +0.02(+0.39%) |
Jun 29, 2015 | 5.140 | 5.140 | 5.080 | 5.080 | 1,775 | -0.20(-3.79%) |
Jun 26, 2015 | 5.330 | 5.330 | 5.280 | 5.280 | 891 | +0.04(+0.76%) |
Jun 25, 2015 | 5.250 | 5.267 | 5.240 | 5.240 | 1,739 | -0.03(-0.57%) |
Jun 24, 2015 | 5.270 | 5.306 | 5.270 | 5.270 | 22,245 | -0.11(-2.08%) |
Jun 23, 2015 | 5.383 | 5.383 | 5.380 | 5.382 | 68,657 | -0.15(-2.68%) |
Jun 22, 2015 | 5.590 | 5.590 | 5.530 | 5.530 | 14,894 | +0.14(+2.60%) |
Jun 19, 2015 | 5.317 | 5.390 | 5.317 | 5.390 | 1,964 | +0.04(+0.75%) |
Jun 18, 2015 | 5.317 | 5.350 | 5.300 | 5.350 | 1,258 | +0.16(+3.08%) |
Jun 17, 2015 | 5.120 | 5.190 | 5.116 | 5.190 | 1,481 | +0.05(+0.97%) |
Jun 16, 2015 | 5.010 | 5.140 | 5.010 | 5.140 | 6,593 | +0.19(+3.84%) |
Jun 15, 2015 | 4.890 | 4.950 | 4.890 | 4.950 | 13,392 | -0.01(-0.20%) |
Jun 12, 2015 | 4.970 | 5.010 | 4.960 | 4.960 | 5,603 | -0.13(-2.55%) |
Jun 11, 2015 | 5.070 | 5.097 | 5.070 | 5.090 | 5,543 | +0.00(+0.00%) |
Jun 10, 2015 | 5.060 | 5.100 | 5.050 | 5.090 | 3,398 | +0.18(+3.67%) |
Jun 09, 2015 | 4.880 | 4.940 | 4.880 | 4.910 | 15,614 | +0.02(+0.41%) |
Jun 08, 2015 | 4.880 | 4.900 | 4.880 | 4.890 | 11,511 | +0.01(+0.20%) |
Jun 05, 2015 | 4.810 | 4.880 | 4.810 | 4.880 | 11,793 | -0.08(-1.61%) |
Jun 04, 2015 | 5.000 | 5.030 | 4.940 | 4.960 | 14,069 | -0.01(-0.20%) |
Jun 03, 2015 | 4.944 | 5.000 | 4.944 | 4.970 | 34,675 | +0.07(+1.43%) |
Jun 02, 2015 | 4.890 | 4.910 | 4.850 | 4.900 | 9,303 | +0.05(+1.03%) |
Jun 01, 2015 | 4.790 | 4.850 | 4.780 | 4.850 | 16,126 | +0.05(+1.00%) |
May 29, 2015 | 4.820 | 4.830 | 4.790 | 4.802 | 1,917 | -0.11(-2.20%) |
May 28, 2015 | 4.900 | 4.910 | 4.860 | 4.910 | 14,761 | -0.07(-1.41%) |
May 27, 2015 | 4.990 | 5.000 | 4.960 | 4.980 | 8,175 | +0.09(+1.86%) |
May 26, 2015 | 4.890 | 4.910 | 4.880 | 4.889 | 9,093 | -0.06(-1.23%) |
May 22, 2015 | 4.950 | 4.950 | 4.950 | 0 | -0.16(-3.13%) | |
May 21, 2015 | 5.130 | 5.130 | 5.090 | 5.110 | 4,780 | -0.01(-0.20%) |
May 20, 2015 | 5.100 | 5.150 | 5.100 | 5.120 | 8,056 | -0.02(-0.39%) |
May 19, 2015 | 5.090 | 5.150 | 5.090 | 5.140 | 36,033 | -0.11(-2.13%) |
May 18, 2015 | 5.210 | 5.280 | 5.200 | 5.252 | 37,908 | -0.09(-1.65%) |
May 15, 2015 | 5.290 | 5.340 | 5.274 | 5.340 | 14,434 | -0.01(-0.19%) |
May 14, 2015 | 5.322 | 5.350 | 5.320 | 5.350 | 5,141 | +0.18(+3.44%) |
May 13, 2015 | 5.200 | 5.210 | 5.170 | 5.172 | 6,751 | -0.23(-4.22%) |
May 12, 2015 | 5.400 | 5.440 | 5.390 | 5.400 | 56,870 | -0.14(-2.53%) |
May 11, 2015 | 5.830 | 5.830 | 5.520 | 5.540 | 23,591 | -0.29(-4.97%) |
May 08, 2015 | 5.810 | 5.830 | 5.800 | 5.830 | 5,918 | +0.07(+1.22%) |
May 07, 2015 | 5.740 | 5.770 | 5.740 | 5.760 | 11,612 | -0.07(-1.20%) |
May 06, 2015 | 5.800 | 5.850 | 5.800 | 5.830 | 24,313 | +0.11(+1.92%) |
May 05, 2015 | 5.830 | 5.830 | 5.720 | 5.720 | 9,954 | -0.22(-3.70%) |
May 04, 2015 | 5.960 | 5.960 | 5.930 | 5.940 | 2,212 | +0.08(+1.37%) |
May 01, 2015 | 5.910 | 5.910 | 5.850 | 5.860 | 10,397 | +0.03(+0.51%) |
Apr 30, 2015 | 5.840 | 5.850 | 5.830 | 5.830 | 9,202 | -0.16(-2.67%) |
Apr 29, 2015 | 6.020 | 6.020 | 5.972 | 5.990 | 7,458 | -0.16(-2.60%) |
Apr 28, 2015 | 6.150 | 6.158 | 6.130 | 6.150 | 4,569 | -0.03(-0.49%) |
Apr 27, 2015 | 6.104 | 6.220 | 6.100 | 6.180 | 15,698 | +0.25(+4.22%) |
Apr 24, 2015 | 5.930 | 5.960 | 5.930 | 5.930 | 2,394 | -0.03(-0.50%) |
Apr 23, 2015 | 5.930 | 5.997 | 5.930 | 5.960 | 4,695 | +0.07(+1.19%) |
Apr 22, 2015 | 5.860 | 5.890 | 5.860 | 5.890 | 5,515 | +0.06(+1.03%) |
Apr 21, 2015 | 5.820 | 5.867 | 5.820 | 5.830 | 61,136 | -0.08(-1.35%) |
Apr 20, 2015 | 5.900 | 5.960 | 5.900 | 5.910 | 6,876 | -0.03(-0.51%) |
Apr 17, 2015 | 5.888 | 5.940 | 5.880 | 5.940 | 576,838 | -0.04(-0.67%) |
Apr 16, 2015 | 5.960 | 6.020 | 5.958 | 5.980 | 163,957 | +0.01(+0.17%) |
Apr 15, 2015 | 5.990 | 5.990 | 5.970 | 5.970 | 10,081 | +0.05(+0.84%) |
Apr 14, 2015 | 5.934 | 5.940 | 5.910 | 5.920 | 6,869 | +0.08(+1.37%) |
Apr 13, 2015 | 5.848 | 5.870 | 5.840 | 5.840 | 3,743 | -0.06(-1.02%) |
Apr 10, 2015 | 5.910 | 5.940 | 5.900 | 5.900 | 8,571 | +0.00(+0.00%) |
Apr 09, 2015 | 5.890 | 5.910 | 5.890 | 5.900 | 4,822 | +0.07(+1.20%) |
Apr 08, 2015 | 5.870 | 5.870 | 5.830 | 5.830 | 3,924 | -0.03(-0.51%) |
Apr 07, 2015 | 5.920 | 5.920 | 5.850 | 5.860 | 9,853 | -0.14(-2.41%) |
Apr 06, 2015 | 6.070 | 6.070 | 5.990 | 6.005 | 7,037 | +0.05(+0.92%) |
Apr 02, 2015 | 5.950 | 5.950 | 5.950 | 0 | +0.12(+2.06%) | |
Apr 01, 2015 | 5.870 | 5.870 | 5.820 | 5.830 | 6,931 | +0.03(+0.52%) |
Mar 31, 2015 | 5.860 | 5.860 | 5.790 | 5.800 | 14,968 | -0.11(-1.86%) |
Mar 30, 2015 | 5.890 | 5.930 | 5.890 | 5.910 | 7,615 | -0.01(-0.17%) |
Mar 27, 2015 | 5.920 | 5.948 | 5.910 | 5.920 | 8,751 | +0.31(+5.53%) |
Mar 26, 2015 | 5.650 | 5.650 | 5.590 | 5.610 | 128,223 | -0.09(-1.58%) |
Mar 25, 2015 | 5.730 | 5.750 | 5.700 | 5.700 | 21,753 | -0.08(-1.38%) |
Mar 24, 2015 | 5.750 | 5.800 | 5.750 | 5.780 | 13,673 | -0.02(-0.34%) |
Mar 23, 2015 | 5.680 | 5.818 | 5.680 | 5.800 | 28,814 | +0.30(+5.45%) |
Mar 20, 2015 | 5.480 | 5.550 | 5.480 | 5.500 | 8,270 | +0.16(+3.00%) |
Mar 19, 2015 | 5.320 | 5.340 | 5.320 | 5.340 | 1,057 | -0.02(-0.37%) |
Mar 18, 2015 | 5.280 | 5.430 | 5.280 | 5.360 | 9,879 | +0.11(+2.10%) |
Mar 17, 2015 | 5.260 | 5.270 | 5.240 | 5.250 | 14,829 | -0.04(-0.76%) |
Mar 16, 2015 | 5.310 | 5.317 | 5.290 | 5.290 | 25,867 | +0.04(+0.76%) |
Mar 13, 2015 | 5.220 | 5.290 | 5.220 | 5.250 | 10,159 | +0.12(+2.34%) |
Mar 12, 2015 | 5.130 | 5.160 | 5.098 | 5.130 | 46,480 | +0.08(+1.58%) |
Mar 11, 2015 | 5.070 | 5.090 | 5.010 | 5.050 | 52,020 | -0.09(-1.75%) |
Mar 10, 2015 | 5.180 | 5.210 | 5.140 | 5.140 | 18,988 | -0.25(-4.64%) |
Mar 09, 2015 | 5.410 | 5.420 | 5.370 | 5.390 | 73,982 | -0.05(-0.92%) |
Mar 06, 2015 | 5.470 | 5.500 | 5.440 | 5.440 | 11,407 | +0.00(+0.00%) |
Mar 05, 2015 | 5.400 | 5.480 | 5.380 | 5.440 | 27,558 | +0.51(+10.34%) |
Mar 04, 2015 | 4.946 | 4.970 | 4.930 | 4.930 | 17,427 | +0.06(+1.23%) |
Mar 03, 2015 | 4.890 | 4.890 | 4.870 | 4.870 | 31,686 | -0.08(-1.62%) |
Mar 02, 2015 | 4.920 | 4.950 | 4.920 | 4.950 | 17,187 | -0.31(-5.89%) |
Feb 27, 2015 | 5.250 | 5.270 | 5.210 | 5.260 | 66,782 | +0.19(+3.75%) |
Feb 26, 2015 | 5.150 | 5.150 | 5.070 | 5.070 | 10,402 | -0.08(-1.55%) |
Feb 25, 2015 | 5.150 | 5.200 | 5.150 | 5.150 | 32,962 | +0.02(+0.39%) |
Feb 24, 2015 | 5.220 | 5.120 | 5.130 | 10,249 | -0.09(-1.72%) | |
Feb 23, 2015 | 5.210 | 5.220 | 5.180 | 5.220 | 18,233 | -0.06(-1.14%) |
Feb 20, 2015 | 5.190 | 5.284 | 5.190 | 5.280 | 57,241 | +0.11(+2.13%) |
Feb 19, 2015 | 5.190 | 5.220 | 5.170 | 5.170 | 44,703 | +0.04(+0.78%) |
Feb 18, 2015 | 5.134 | 5.150 | 5.100 | 5.130 | 32,924 | +0.02(+0.39%) |
Feb 17, 2015 | 5.030 | 5.110 | 5.030 | 5.110 | 38,025 | -0.01(-0.20%) |
Feb 13, 2015 | 5.120 | 5.120 | 5.120 | 0 | +0.09(+1.79%) | |
Feb 12, 2015 | 4.950 | 5.060 | 4.950 | 5.030 | 21,304 | +0.13(+2.65%) |
Feb 11, 2015 | 4.970 | 4.980 | 4.900 | 4.900 | 52,647 | -0.20(-3.92%) |
Feb 10, 2015 | 5.080 | 5.112 | 5.060 | 5.100 | 37,619 | -0.04(-0.68%) |
Feb 09, 2015 | 5.110 | 5.150 | 5.110 | 5.135 | 69,520 | +0.04(+0.69%) |
Feb 06, 2015 | 5.230 | 5.230 | 5.100 | 5.100 | 35,523 | -0.26(-4.85%) |
Feb 05, 2015 | 5.280 | 5.360 | 5.280 | 5.360 | 41,582 | +0.33(+6.56%) |
Feb 04, 2015 | 5.100 | 5.140 | 5.030 | 5.030 | 82,320 | -0.18(-3.45%) |
Feb 03, 2015 | 5.200 | 5.230 | 5.170 | 5.210 | 48,641 | +0.11(+2.16%) |
Feb 02, 2015 | 5.050 | 5.100 | 5.030 | 5.100 | 82,596 | +0.04(+0.79%) |
Jan 30, 2015 | 5.080 | 5.100 | 5.040 | 5.060 | 45,900 | -0.07(-1.36%) |
Jan 29, 2015 | 5.070 | 5.170 | 5.020 | 5.130 | 68,066 | +0.79(+18.15%) |
Jan 28, 2015 | 4.290 | 4.440 | 4.228 | 4.342 | 90,735 | -0.05(-1.09%) |
Jan 27, 2015 | 4.360 | 4.390 | 4.330 | 4.390 | 42,264 | +0.02(+0.46%) |
Jan 26, 2015 | 4.394 | 4.410 | 4.370 | 4.370 | 69,733 | +0.01(+0.23%) |
Jan 23, 2015 | 4.340 | 4.410 | 4.340 | 4.360 | 91,628 | -0.31(-6.64%) |
Jan 22, 2015 | 4.670 | 4.690 | 4.638 | 4.670 | 58,006 | +0.07(+1.52%) |
Jan 21, 2015 | 4.535 | 4.620 | 4.535 | 4.600 | 58,505 | +0.03(+0.66%) |
Jan 20, 2015 | 4.590 | 4.590 | 4.550 | 4.570 | 75,875 | +0.07(+1.56%) |
Jan 16, 2015 | 4.500 | 4.500 | 4.500 | 0 | +0.02(+0.45%) | |
Jan 15, 2015 | 4.380 | 4.490 | 4.380 | 4.480 | 51,323 | +0.02(+0.45%) |
Jan 14, 2015 | 4.460 | 4.480 | 4.420 | 4.460 | 48,399 | -0.08(-1.76%) |
Jan 13, 2015 | 4.540 | 0 | +0.08(+1.79%) | |||
Jan 12, 2015 | 4.467 | 4.500 | 4.420 | 4.460 | 111,472 | -0.21(-4.50%) |
Jan 09, 2015 | 4.580 | 4.670 | 4.560 | 4.670 | 56,867 | +0.04(+0.86%) |
Jan 08, 2015 | 4.600 | 4.660 | 4.600 | 4.630 | 52,545 | -0.02(-0.43%) |
Jan 07, 2015 | 4.530 | 4.650 | 4.530 | 4.650 | 55,968 | -0.01(-0.21%) |
Jan 06, 2015 | 4.760 | 4.760 | 4.610 | 4.660 | 30,595 | -0.09(-1.89%) |
Jan 05, 2015 | 4.740 | 4.754 | 4.720 | 4.750 | 36,100 | -0.13(-2.66%) |
Jan 02, 2015 | 4.900 | 4.922 | 4.880 | 4.880 | 34,150 | +0.08(+1.67%) |
Dec 31, 2014 | 4.800 | 4.800 | 4.800 | 0 | -0.12(-2.44%) | |
Dec 30, 2014 | 4.920 | 4.923 | 4.890 | 4.920 | 58,541 | -0.06(-1.13%) |
Dec 29, 2014 | 4.920 | 5.000 | 4.920 | 4.976 | 41,788 | -0.02(-0.48%) |
Dec 26, 2014 | 5.064 | 5.090 | 4.970 | 5.000 | 327,684 | -0.02(-0.40%) |
Dec 24, 2014 | 5.020 | 5.020 | 5.020 | 0 | +0.00(+0.00%) | |
Dec 23, 2014 | 5.020 | 5.070 | 5.010 | 5.020 | 52,084 | +0.10(+2.03%) |
Dec 22, 2014 | 4.842 | 4.920 | 4.842 | 4.920 | 56,427 | +0.08(+1.76%) |
Dec 19, 2014 | 4.884 | 4.884 | 4.820 | 4.835 | 48,077 | -0.13(-2.72%) |
Dec 18, 2014 | 4.960 | 4.970 | 4.910 | 4.970 | 26,162 | +0.15(+3.11%) |
Dec 17, 2014 | 4.750 | 4.850 | 4.690 | 4.820 | 23,956 | +0.14(+2.99%) |
Dec 16, 2014 | 4.730 | 4.790 | 4.680 | 4.680 | 56,755 | +0.00(+0.00%) |
Dec 15, 2014 | 4.760 | 4.762 | 4.640 | 4.680 | 56,666 | -0.03(-0.64%) |
Dec 12, 2014 | 4.860 | 4.860 | 4.710 | 4.710 | 40,485 | -0.12(-2.48%) |
Dec 11, 2014 | 4.880 | 4.900 | 4.830 | 4.830 | 64,745 | -0.02(-0.41%) |
Dec 10, 2014 | 4.940 | 4.940 | 4.850 | 4.850 | 39,976 | -0.25(-4.90%) |
Dec 09, 2014 | 5.050 | 5.140 | 5.040 | 5.100 | 37,805 | -0.06(-1.16%) |
Dec 08, 2014 | 5.180 | 5.200 | 5.150 | 5.160 | 27,853 | +0.00(+0.00%) |
Dec 05, 2014 | 5.180 | 5.190 | 5.160 | 5.160 | 16,257 | +0.02(+0.39%) |
Dec 04, 2014 | 5.190 | 5.210 | 5.140 | 5.140 | 55,499 | -0.08(-1.53%) |
Dec 03, 2014 | 5.230 | 5.230 | 5.210 | 5.220 | 36,240 | +0.14(+2.76%) |
Dec 02, 2014 | 5.053 | 5.080 | 5.040 | 5.080 | 40,465 | +0.00(+0.00%) |
Dec 01, 2014 | 5.110 | 5.126 | 5.080 | 5.080 | 41,088 | -0.09(-1.74%) |
Nov 28, 2014 | 5.150 | 5.170 | 5.150 | 5.170 | 27,299 | -0.08(-1.52%) |
Nov 26, 2014 | 5.250 | 5.250 | 5.250 | 0 | -0.01(-0.19%) | |
Nov 25, 2014 | 5.225 | 5.270 | 5.210 | 5.260 | 15,451 | +0.05(+0.96%) |
Nov 24, 2014 | 5.130 | 5.210 | 5.120 | 5.210 | 23,649 | +0.07(+1.32%) |
Nov 21, 2014 | 5.160 | 5.160 | 5.120 | 5.142 | 14,710 | +0.06(+1.10%) |
Nov 20, 2014 | 5.070 | 5.090 | 5.070 | 5.086 | 15,510 | -0.01(-0.27%) |
Nov 19, 2014 | 5.080 | 5.140 | 5.050 | 5.100 | 51,910 | -0.16(-3.04%) |
Nov 18, 2014 | 5.270 | 5.290 | 5.221 | 5.260 | 11,045 | +0.20(+3.95%) |
Nov 17, 2014 | 4.880 | 5.020 | 5.060 | 9,392 | +0.18(+3.69%) | |
Nov 14, 2014 | 4.810 | 4.920 | 4.780 | 4.880 | 71,206 | +0.01(+0.21%) |
Nov 13, 2014 | 4.880 | 4.880 | 4.840 | 4.870 | 8,217 | +0.00(+0.00%) |
Nov 12, 2014 | 4.900 | 4.900 | 4.820 | 4.870 | 35,159 | -0.11(-2.21%) |
Nov 11, 2014 | 4.940 | 4.990 | 4.940 | 4.980 | 11,411 | +0.06(+1.22%) |
Nov 10, 2014 | 4.960 | 4.972 | 4.920 | 4.920 | 170,527 | -0.11(-2.23%) |
Nov 07, 2014 | 4.920 | 5.040 | 4.920 | 5.032 | 330,425 | +0.12(+2.48%) |
Nov 06, 2014 | 4.940 | 4.940 | 4.900 | 4.910 | 18,618 | -0.09(-1.90%) |
Nov 05, 2014 | 4.945 | 5.020 | 4.930 | 5.005 | 5,233 | +0.13(+2.77%) |
Nov 04, 2014 | 4.780 | 4.870 | 4.710 | 4.870 | 9,801 | -0.55(-10.15%) |