Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.940 | 5.009 | 4.846 | 4.978 | 23,857 | -0.02(-0.31%) |
Apr 29, 2015 | 4.986 | 5.040 | 4.970 | 4.994 | 23,084 | -0.02(-0.46%) |
Apr 28, 2015 | 5.087 | 5.087 | 4.994 | 5.017 | 20,808 | -0.01(-0.15%) |
Apr 27, 2015 | 5.036 | 5.040 | 4.994 | 5.025 | 16,253 | +0.04(+0.78%) |
Apr 24, 2015 | 5.017 | 5.017 | 4.916 | 4.986 | 25,804 | -0.03(-0.62%) |
Apr 23, 2015 | 5.001 | 5.017 | 4.986 | 5.017 | 15,778 | -0.00(-0.00%) |
Apr 22, 2015 | 5.079 | 5.079 | 4.978 | 5.017 | 11,827 | -0.02(-0.31%) |
Apr 21, 2015 | 5.009 | 5.032 | 4.978 | 5.032 | 7,053 | +0.05(+0.93%) |
Apr 20, 2015 | 5.025 | 5.025 | 4.924 | 4.986 | 34,083 | -0.03(-0.62%) |
Apr 17, 2015 | 4.986 | 5.032 | 4.970 | 5.017 | 19,103 | +0.02(+0.47%) |
Apr 16, 2015 | 5.118 | 5.118 | 4.994 | 4.994 | 12,535 | -0.10(-1.98%) |
Apr 15, 2015 | 5.125 | 5.149 | 5.094 | 5.094 | 22,041 | -0.02(-0.45%) |
Apr 14, 2015 | 5.125 | 5.156 | 5.079 | 5.118 | 31,070 | +0.02(+0.30%) |
Apr 13, 2015 | 5.110 | 5.250 | 5.056 | 5.102 | 322,815 | -0.03(-0.60%) |
Apr 10, 2015 | 5.203 | 5.226 | 5.133 | 5.133 | 5,971 | -0.10(-1.93%) |
Apr 09, 2015 | 5.156 | 5.269 | 5.156 | 5.234 | 10,291 | +0.04(+0.75%) |
Apr 08, 2015 | 5.234 | 5.234 | 5.156 | 5.195 | 7,733 | -0.02(-0.31%) |
Apr 07, 2015 | 5.164 | 5.234 | 5.149 | 5.212 | 6,552 | +0.01(+0.16%) |
Apr 06, 2015 | 5.079 | 5.226 | 5.079 | 5.203 | 49,640 | +0.16(+3.23%) |
Apr 02, 2015 | 4.963 | 5.040 | 5.040 | 5.040 | 32,885 | +0.02(+0.47%) |
Apr 01, 2015 | 5.071 | 5.079 | 4.986 | 5.017 | 26,055 | -0.02(-0.46%) |
Mar 31, 2015 | 4.970 | 5.040 | 4.970 | 5.040 | 51,147 | +0.03(+0.62%) |
Mar 30, 2015 | 5.025 | 5.025 | 5.001 | 5.009 | 14,400 | -0.05(-0.92%) |
Mar 27, 2015 | 5.063 | 5.063 | 5.024 | 5.056 | 9,573 | +0.02(+0.46%) |
Mar 26, 2015 | 5.001 | 5.063 | 4.963 | 5.032 | 10,037 | -0.02(-0.31%) |
Mar 25, 2015 | 4.978 | 5.048 | 4.978 | 5.048 | 56,850 | +0.03(+0.62%) |
Mar 24, 2015 | 4.970 | 5.032 | 4.955 | 5.017 | 13,601 | +0.00(+0.00%) |
Mar 23, 2015 | 4.963 | 5.040 | 4.963 | 5.017 | 16,356 | +0.05(+1.09%) |
Mar 20, 2015 | 5.001 | 5.009 | 4.908 | 4.963 | 25,376 | +0.03(+0.63%) |
Mar 19, 2015 | 4.955 | 5.001 | 4.932 | 4.932 | 10,056 | -0.03(-0.62%) |
Mar 18, 2015 | 4.955 | 5.017 | 4.955 | 4.963 | 16,776 | -0.01(-0.16%) |
Mar 17, 2015 | 4.986 | 4.986 | 4.955 | 4.970 | 20,195 | -0.04(-0.77%) |
Mar 16, 2015 | 4.939 | 5.079 | 4.939 | 5.009 | 45,890 | +0.07(+1.41%) |
Mar 13, 2015 | 4.955 | 4.998 | 4.893 | 4.939 | 16,332 | -0.03(-0.62%) |
Mar 12, 2015 | 5.087 | 5.102 | 4.955 | 4.970 | 27,974 | -0.06(-1.23%) |
Mar 11, 2015 | 5.156 | 5.195 | 5.001 | 5.032 | 34,909 | -0.10(-1.96%) |
Mar 10, 2015 | 5.180 | 5.187 | 5.110 | 5.133 | 11,014 | -0.10(-1.85%) |
Mar 09, 2015 | 5.412 | 5.428 | 5.187 | 5.230 | 81,817 | -0.14(-2.53%) |
Mar 06, 2015 | 5.312 | 5.428 | 5.312 | 5.366 | 15,719 | +0.00(+0.00%) |
Mar 05, 2015 | 5.412 | 5.412 | 5.304 | 5.366 | 31,558 | -0.05(-1.00%) |
Mar 04, 2015 | 5.467 | 5.459 | 5.389 | 5.420 | 22,782 | -0.04(-0.71%) |
Mar 03, 2015 | 5.428 | 5.459 | 5.420 | 5.459 | 56,285 | +0.06(+1.15%) |
Mar 02, 2015 | 5.327 | 5.405 | 5.327 | 5.397 | 26,645 | +0.17(+3.26%) |
Feb 27, 2015 | 5.288 | 5.288 | 5.180 | 5.226 | 13,645 | -0.09(-1.61%) |
Feb 26, 2015 | 5.358 | 5.389 | 5.312 | 5.312 | 17,633 | -0.05(-0.87%) |
Feb 25, 2015 | 5.366 | 5.405 | 5.273 | 5.358 | 55,551 | +0.12(+2.22%) |
Feb 24, 2015 | 5.226 | 5.257 | 5.187 | 5.242 | 14,490 | -0.03(-0.66%) |
Feb 23, 2015 | 5.288 | 5.296 | 5.110 | 5.277 | 29,468 | -0.05(-0.95%) |
Feb 20, 2015 | 5.335 | 5.374 | 5.265 | 5.327 | 12,488 | -0.01(-0.15%) |
Feb 19, 2015 | 5.358 | 5.379 | 5.250 | 5.335 | 81,701 | +0.09(+1.64%) |
Feb 18, 2015 | 5.356 | 5.356 | 5.203 | 5.249 | 47,391 | -0.02(-0.29%) |
Feb 17, 2015 | 5.057 | 5.264 | 5.034 | 5.264 | 76,187 | +0.36(+7.34%) |
Feb 13, 2015 | 4.858 | 4.904 | 4.904 | 4.904 | 22,055 | +0.02(+0.47%) |
Feb 12, 2015 | 4.950 | 4.950 | 4.820 | 4.881 | 35,813 | -0.02(-0.47%) |
Feb 11, 2015 | 4.912 | 4.935 | 4.904 | 4.904 | 24,145 | -0.05(-0.93%) |
Feb 10, 2015 | 4.981 | 4.988 | 4.912 | 4.950 | 23,483 | +0.02(+0.31%) |
Feb 09, 2015 | 5.011 | 5.065 | 4.935 | 4.935 | 45,464 | -0.07(-1.38%) |
Feb 06, 2015 | 5.134 | 5.134 | 4.988 | 5.004 | 26,645 | -0.04(-0.76%) |
Feb 05, 2015 | 5.072 | 5.149 | 5.004 | 5.042 | 89,372 | -0.03(-0.60%) |
Feb 04, 2015 | 4.981 | 5.164 | 4.950 | 5.072 | 158,538 | +0.29(+6.09%) |
Feb 03, 2015 | 4.896 | 4.896 | 4.781 | 4.781 | 111,624 | +0.11(+2.46%) |
Feb 02, 2015 | 4.345 | 4.789 | 4.322 | 4.666 | 187,308 | +0.51(+12.36%) |
Jan 30, 2015 | 4.253 | 4.260 | 4.092 | 4.153 | 113,416 | -0.18(-4.07%) |
Jan 29, 2015 | 4.406 | 4.406 | 4.260 | 4.329 | 114,106 | -0.08(-1.74%) |
Jan 28, 2015 | 4.505 | 4.536 | 4.368 | 4.406 | 92,400 | -0.09(-2.04%) |
Jan 27, 2015 | 4.490 | 4.513 | 4.383 | 4.498 | 59,619 | +0.02(+0.34%) |
Jan 26, 2015 | 4.437 | 4.501 | 4.411 | 4.482 | 19,869 | +0.03(+0.69%) |
Jan 23, 2015 | 4.391 | 4.498 | 4.368 | 4.452 | 100,639 | +0.03(+0.69%) |
Jan 22, 2015 | 4.490 | 4.628 | 4.406 | 4.421 | 102,601 | -0.14(-3.03%) |
Jan 21, 2015 | 4.414 | 4.590 | 4.398 | 4.559 | 153,803 | +0.15(+3.30%) |
Jan 20, 2015 | 4.551 | 4.574 | 4.368 | 4.414 | 229,175 | -0.15(-3.36%) |
Jan 16, 2015 | 4.521 | 4.780 | 4.467 | 4.567 | 72,992 | +0.07(+1.53%) |
Jan 15, 2015 | 4.567 | 4.567 | 4.463 | 4.498 | 31,466 | -0.02(-0.51%) |
Jan 14, 2015 | 4.597 | 4.651 | 4.513 | 4.521 | 168,900 | -0.06(-1.34%) |
Jan 13, 2015 | 4.636 | 4.651 | 4.582 | 4.582 | 47,847 | -0.04(-0.91%) |
Jan 12, 2015 | 4.651 | 4.712 | 4.605 | 4.624 | 67,361 | -0.02(-0.41%) |
Jan 09, 2015 | 4.651 | 4.712 | 4.643 | 4.643 | 23,312 | -0.03(-0.66%) |
Jan 08, 2015 | 4.636 | 4.697 | 4.636 | 4.674 | 28,513 | +0.05(+1.16%) |
Jan 07, 2015 | 4.597 | 4.632 | 4.521 | 4.620 | 16,306 | +0.03(+0.67%) |
Jan 06, 2015 | 4.544 | 4.628 | 4.429 | 4.590 | 371,068 | +0.04(+0.84%) |
Jan 05, 2015 | 4.567 | 4.597 | 4.506 | 4.551 | 97,406 | -0.03(-0.67%) |
Jan 02, 2015 | 4.559 | 4.593 | 4.536 | 4.582 | 37,172 | +0.02(+0.50%) |
Dec 31, 2014 | 4.590 | 4.559 | 4.559 | 4.559 | 64,992 | +0.01(+0.17%) |
Dec 30, 2014 | 4.605 | 4.659 | 4.505 | 4.551 | 86,055 | -0.08(-1.82%) |
Dec 29, 2014 | 4.774 | 4.827 | 4.620 | 4.636 | 101,157 | -0.25(-5.17%) |
Dec 26, 2014 | 4.912 | 4.924 | 4.850 | 4.889 | 38,579 | -0.05(-1.09%) |
Dec 24, 2014 | 4.896 | 4.942 | 4.942 | 4.942 | 8,744 | -0.01(-0.15%) |
Dec 23, 2014 | 4.835 | 4.988 | 4.835 | 4.950 | 120,312 | +0.05(+0.94%) |
Dec 22, 2014 | 4.904 | 4.935 | 4.858 | 4.904 | 37,680 | -0.05(-0.93%) |
Dec 19, 2014 | 4.981 | 5.065 | 4.950 | 4.950 | 8,501 | -0.06(-1.22%) |
Dec 18, 2014 | 4.996 | 5.053 | 4.996 | 5.011 | 27,116 | +0.02(+0.46%) |
Dec 17, 2014 | 4.927 | 4.992 | 4.873 | 4.988 | 48,843 | +0.06(+1.24%) |
Dec 16, 2014 | 4.927 | 4.965 | 4.919 | 4.927 | 37,021 | -0.04(-0.77%) |
Dec 15, 2014 | 4.958 | 5.095 | 4.950 | 4.965 | 97,209 | -0.02(-0.31%) |
Dec 12, 2014 | 4.958 | 5.053 | 4.950 | 4.981 | 25,071 | +0.01(+0.15%) |
Dec 11, 2014 | 4.981 | 5.019 | 4.950 | 4.973 | 187,254 | +0.02(+0.46%) |
Dec 10, 2014 | 4.981 | 4.988 | 4.942 | 4.950 | 137,801 | -0.03(-0.54%) |
Dec 09, 2014 | 4.981 | 5.034 | 4.950 | 4.977 | 322,532 | +0.03(+0.70%) |
Dec 08, 2014 | 4.996 | 5.027 | 4.919 | 4.942 | 66,716 | -0.08(-1.68%) |
Dec 05, 2014 | 4.996 | 5.141 | 4.850 | 5.027 | 77,971 | -0.07(-1.35%) |
Dec 04, 2014 | 5.195 | 5.195 | 5.042 | 5.095 | 41,325 | -0.05(-1.04%) |
Dec 03, 2014 | 5.179 | 5.233 | 5.141 | 5.149 | 51,496 | +0.00(+0.00%) |
Dec 02, 2014 | 5.233 | 5.264 | 5.141 | 5.149 | 53,638 | -0.15(-2.75%) |
Dec 01, 2014 | 5.471 | 5.471 | 5.295 | 5.295 | 81,658 | -0.19(-3.49%) |
Nov 28, 2014 | 5.410 | 5.486 | 5.341 | 5.486 | 223,695 | +0.05(+0.99%) |
Nov 26, 2014 | 5.440 | 5.433 | 5.433 | 5.433 | 44,372 | -0.03(-0.56%) |
Nov 25, 2014 | 5.448 | 5.525 | 5.448 | 5.463 | 104,982 | -0.05(-0.97%) |
Nov 24, 2014 | 5.394 | 5.517 | 5.387 | 5.517 | 31,714 | +0.04(+0.70%) |
Nov 21, 2014 | 5.479 | 5.525 | 5.371 | 5.479 | 38,737 | +0.03(+0.56%) |
Nov 20, 2014 | 5.364 | 5.448 | 5.364 | 5.448 | 50,176 | +0.07(+1.28%) |
Nov 19, 2014 | 5.440 | 5.448 | 5.379 | 5.379 | 36,824 | +0.02(+0.29%) |
Nov 18, 2014 | 5.410 | 5.513 | 5.364 | 5.364 | 53,659 | -0.05(-0.99%) |
Nov 17, 2014 | 5.379 | 5.471 | 5.364 | 5.417 | 68,858 | +0.02(+0.43%) |
Nov 14, 2014 | 5.325 | 5.402 | 5.249 | 5.394 | 45,288 | +0.07(+1.29%) |
Nov 13, 2014 | 5.287 | 5.364 | 5.256 | 5.325 | 48,499 | +0.02(+0.29%) |
Nov 12, 2014 | 5.226 | 5.318 | 5.111 | 5.310 | 117,985 | +0.03(+0.58%) |
Nov 11, 2014 | 5.233 | 5.279 | 5.233 | 5.279 | 12,185 | +0.00(+0.00%) |
Nov 10, 2014 | 5.210 | 5.310 | 5.191 | 5.279 | 110,530 | -0.12(-2.27%) |
Nov 07, 2014 | 5.379 | 5.479 | 5.371 | 5.402 | 42,989 | -0.02(-0.28%) |
Nov 06, 2014 | 5.264 | 5.433 | 5.264 | 5.417 | 27,530 | +0.08(+1.43%) |
Nov 05, 2014 | 5.341 | 5.417 | 5.333 | 5.341 | 60,432 | -0.02(-0.43%) |
Nov 04, 2014 | 5.310 | 5.364 | 5.256 | 5.364 | 38,592 | +0.05(+0.86%) |
Nov 03, 2014 | 5.364 | 5.364 | 5.264 | 5.318 | 26,345 | -0.04(-0.72%) |
Oct 31, 2014 | 5.287 | 5.379 | 5.241 | 5.356 | 46,887 | +0.12(+2.34%) |
Oct 30, 2014 | 5.195 | 5.233 | 5.172 | 5.233 | 43,128 | -0.03(-0.58%) |
Oct 29, 2014 | 5.249 | 5.249 | 5.203 | 5.264 | 13,102 | +0.02(+0.29%) |
Oct 28, 2014 | 5.226 | 5.287 | 5.191 | 5.249 | 46,399 | +0.04(+0.74%) |
Oct 27, 2014 | 5.210 | 5.187 | 5.172 | 5.210 | 18,158 | +0.02(+0.44%) |
Oct 24, 2014 | 5.218 | 5.218 | 4.835 | 5.187 | 15,501 | -0.02(-0.44%) |
Oct 23, 2014 | 5.149 | 5.241 | 5.141 | 5.210 | 78,009 | +0.09(+1.80%) |
Oct 22, 2014 | 5.096 | 5.149 | 5.080 | 5.118 | 30,547 | -0.03(-0.60%) |
Oct 21, 2014 | 5.141 | 5.149 | 5.065 | 5.149 | 131,115 | +0.00(+0.00%) |
Oct 20, 2014 | 5.034 | 5.157 | 4.981 | 5.149 | 40,668 | +0.05(+0.90%) |
Oct 17, 2014 | 5.134 | 5.157 | 5.042 | 5.103 | 15,985 | -0.01(-0.15%) |
Oct 16, 2014 | 5.034 | 5.175 | 5.034 | 5.111 | 28,607 | +0.03(+0.60%) |
Oct 15, 2014 | 4.950 | 5.088 | 4.827 | 5.080 | 77,518 | +0.11(+2.31%) |
Oct 14, 2014 | 4.950 | 5.042 | 4.873 | 4.965 | 94,550 | +0.02(+0.47%) |
Oct 13, 2014 | 5.103 | 5.103 | 4.927 | 4.942 | 59,551 | -0.18(-3.44%) |
Oct 10, 2014 | 5.095 | 5.157 | 5.072 | 5.118 | 32,594 | -0.02(-0.30%) |
Oct 09, 2014 | 5.157 | 5.180 | 5.111 | 5.134 | 18,614 | -0.07(-1.33%) |
Oct 08, 2014 | 5.263 | 5.263 | 5.187 | 5.203 | 19,932 | -0.05(-0.88%) |
Oct 07, 2014 | 5.272 | 5.286 | 5.226 | 5.249 | 30,524 | -0.09(-1.72%) |
Oct 06, 2014 | 5.341 | 5.402 | 5.295 | 5.341 | 75,536 | +0.05(+1.01%) |
Oct 03, 2014 | 5.302 | 5.318 | 5.272 | 5.287 | 17,662 | +0.06(+1.17%) |
Oct 02, 2014 | 5.333 | 5.333 | 5.195 | 5.226 | 44,444 | -0.03(-0.58%) |
Oct 01, 2014 | 5.371 | 5.371 | 5.195 | 5.256 | 52,045 | -0.05(-1.01%) |
Sep 30, 2014 | 5.264 | 5.318 | 5.210 | 5.310 | 48,219 | +0.10(+1.91%) |
Sep 29, 2014 | 5.141 | 5.295 | 5.126 | 5.210 | 46,113 | +0.09(+1.80%) |
Sep 26, 2014 | 5.111 | 5.195 | 5.004 | 5.118 | 51,744 | +0.02(+0.30%) |
Sep 25, 2014 | 5.172 | 5.172 | 5.034 | 5.103 | 43,130 | -0.11(-2.20%) |
Sep 24, 2014 | 5.134 | 5.219 | 5.134 | 5.218 | 20,711 | +0.07(+1.34%) |
Sep 23, 2014 | 5.203 | 5.226 | 5.126 | 5.149 | 42,063 | -0.06(-1.18%) |
Sep 22, 2014 | 5.356 | 5.356 | 5.195 | 5.210 | 63,510 | -0.14(-2.58%) |
Sep 19, 2014 | 5.287 | 5.364 | 5.226 | 5.348 | 39,675 | +0.06(+1.16%) |
Sep 18, 2014 | 5.364 | 5.387 | 5.287 | 5.287 | 49,806 | -0.10(-1.85%) |
Sep 17, 2014 | 5.463 | 5.479 | 5.356 | 5.387 | 92,798 | -0.08(-1.40%) |
Sep 16, 2014 | 5.540 | 5.555 | 5.425 | 5.463 | 83,471 | -0.12(-2.19%) |
Sep 15, 2014 | 5.678 | 5.678 | 5.502 | 5.586 | 58,018 | +0.02(+0.28%) |
Sep 12, 2014 | 5.670 | 5.670 | 5.540 | 5.571 | 61,305 | -0.10(-1.76%) |
Sep 11, 2014 | 5.724 | 5.762 | 5.670 | 5.670 | 16,524 | -0.05(-0.80%) |
Sep 10, 2014 | 5.777 | 5.816 | 5.693 | 5.716 | 27,379 | -0.07(-1.19%) |
Sep 09, 2014 | 5.900 | 5.900 | 5.685 | 5.785 | 48,454 | -0.15(-2.45%) |
Sep 08, 2014 | 5.892 | 5.961 | 5.892 | 5.931 | 63,050 | +0.08(+1.44%) |
Sep 05, 2014 | 5.862 | 5.892 | 5.823 | 5.846 | 26,680 | -0.01(-0.13%) |
Sep 04, 2014 | 5.862 | 5.892 | 5.793 | 5.854 | 66,471 | +0.02(+0.26%) |
Sep 03, 2014 | 5.816 | 5.823 | 5.808 | 5.839 | 73,216 | +0.09(+1.60%) |
Sep 02, 2014 | 5.655 | 5.800 | 5.609 | 5.747 | 81,046 | +0.23(+4.17%) |
Aug 29, 2014 | 5.364 | 5.517 | 5.517 | 5.517 | 50,506 | -0.01(-0.14%) |
Aug 28, 2014 | 5.555 | 5.574 | 5.486 | 5.525 | 61,151 | -0.05(-0.96%) |
Aug 27, 2014 | 5.548 | 5.663 | 5.548 | 5.578 | 180,378 | +0.09(+1.68%) |
Aug 26, 2014 | 5.417 | 5.517 | 5.417 | 5.486 | 89,633 | +0.12(+2.29%) |
Aug 25, 2014 | 5.440 | 5.440 | 5.356 | 5.364 | 54,571 | -0.05(-0.85%) |
Aug 22, 2014 | 5.410 | 5.433 | 5.371 | 5.410 | 54,476 | +0.01(+0.14%) |
Aug 21, 2014 | 5.387 | 5.410 | 5.371 | 5.402 | 50,146 | +0.02(+0.28%) |
Aug 20, 2014 | 5.402 | 5.410 | 5.364 | 5.387 | 33,057 | -0.02(-0.28%) |
Aug 19, 2014 | 5.394 | 5.433 | 5.371 | 5.402 | 49,138 | +0.02(+0.28%) |
Aug 18, 2014 | 5.371 | 5.471 | 5.371 | 5.387 | 48,373 | +0.02(+0.29%) |
Aug 15, 2014 | 5.371 | 5.425 | 5.325 | 5.371 | 59,995 | +0.11(+2.11%) |
Aug 14, 2014 | 5.298 | 5.343 | 5.253 | 5.260 | 27,944 | -0.04(-0.71%) |
Aug 13, 2014 | 5.404 | 5.404 | 5.260 | 5.298 | 44,432 | -0.09(-1.68%) |
Aug 12, 2014 | 5.351 | 5.404 | 5.290 | 5.389 | 55,717 | +0.02(+0.28%) |
Aug 11, 2014 | 5.238 | 5.426 | 5.215 | 5.374 | 184,337 | +0.32(+6.28%) |
Aug 08, 2014 | 5.049 | 5.102 | 4.829 | 5.056 | 100,003 | +0.01(+0.15%) |
Aug 07, 2014 | 5.139 | 5.154 | 5.049 | 5.049 | 45,046 | -0.07(-1.33%) |
Aug 06, 2014 | 5.102 | 5.132 | 5.064 | 5.117 | 62,858 | +0.02(+0.37%) |
Aug 05, 2014 | 5.102 | 5.102 | 5.041 | 5.098 | 58,633 | -0.03(-0.52%) |
Aug 04, 2014 | 5.162 | 5.200 | 5.094 | 5.124 | 66,424 | -0.06(-1.17%) |
Aug 01, 2014 | 5.230 | 5.230 | 5.109 | 5.185 | 68,383 | -0.04(-0.72%) |
Jul 31, 2014 | 5.495 | 5.495 | 5.177 | 5.222 | 218,469 | -0.30(-5.47%) |
Jul 30, 2014 | 5.495 | 5.547 | 5.487 | 5.525 | 43,707 | +0.04(+0.69%) |
Jul 29, 2014 | 5.555 | 5.578 | 5.487 | 5.487 | 91,264 | -0.07(-1.22%) |
Jul 28, 2014 | 5.555 | 5.578 | 5.530 | 5.555 | 93,636 | +0.00(+0.00%) |
Jul 25, 2014 | 5.608 | 5.638 | 5.555 | 5.555 | 54,427 | -0.06(-1.08%) |
Jul 24, 2014 | 5.676 | 5.691 | 5.548 | 5.615 | 135,617 | -0.03(-0.54%) |
Jul 23, 2014 | 5.721 | 5.721 | 5.642 | 5.646 | 70,922 | -0.11(-1.84%) |
Jul 22, 2014 | 5.555 | 5.767 | 5.555 | 5.751 | 152,969 | +0.15(+2.70%) |
Jul 21, 2014 | 5.525 | 5.615 | 5.495 | 5.600 | 93,839 | +0.06(+1.09%) |
Jul 18, 2014 | 5.487 | 5.540 | 5.464 | 5.540 | 34,307 | +0.06(+1.10%) |
Jul 17, 2014 | 5.487 | 5.498 | 5.449 | 5.479 | 72,642 | -0.02(-0.41%) |
Jul 16, 2014 | 5.487 | 5.517 | 5.472 | 5.502 | 53,331 | -0.02(-0.41%) |
Jul 15, 2014 | 5.517 | 5.555 | 5.495 | 5.525 | 67,630 | +0.04(+0.69%) |
Jul 14, 2014 | 5.540 | 5.540 | 5.464 | 5.487 | 95,163 | +0.00(+0.00%) |
Jul 11, 2014 | 5.442 | 5.510 | 5.438 | 5.487 | 51,511 | +0.04(+0.69%) |
Jul 10, 2014 | 5.472 | 5.479 | 5.404 | 5.449 | 61,807 | -0.02(-0.41%) |
Jul 09, 2014 | 5.532 | 5.555 | 5.468 | 5.472 | 35,266 | -0.00(-0.07%) |
Jul 08, 2014 | 5.563 | 5.668 | 5.472 | 5.476 | 202,849 | -0.19(-3.27%) |
Jul 07, 2014 | 5.668 | 5.699 | 5.649 | 5.661 | 122,165 | -0.05(-0.93%) |
Jul 03, 2014 | 5.668 | 5.714 | 5.714 | 5.714 | 73,963 | +0.03(+0.53%) |
Jul 02, 2014 | 5.676 | 5.706 | 5.668 | 5.683 | 133,881 | -0.02(-0.27%) |
Jul 01, 2014 | 5.638 | 5.721 | 5.615 | 5.699 | 102,942 | +0.04(+0.67%) |
Jun 30, 2014 | 5.608 | 5.668 | 5.580 | 5.661 | 104,189 | +0.02(+0.40%) |
Jun 27, 2014 | 5.495 | 5.661 | 5.495 | 5.638 | 112,178 | +0.09(+1.63%) |
Jun 26, 2014 | 5.502 | 5.570 | 5.472 | 5.547 | 86,735 | +0.04(+0.69%) |
Jun 25, 2014 | 5.442 | 5.540 | 5.426 | 5.510 | 79,693 | +0.06(+1.11%) |
Jun 24, 2014 | 5.396 | 5.555 | 5.343 | 5.449 | 145,161 | +0.03(+0.56%) |
Jun 23, 2014 | 5.585 | 5.615 | 5.404 | 5.419 | 153,489 | -0.15(-2.71%) |
Jun 20, 2014 | 5.570 | 5.718 | 5.555 | 5.570 | 177,625 | +0.00(+0.00%) |
Jun 19, 2014 | 5.706 | 5.742 | 5.464 | 5.570 | 304,694 | -0.17(-2.90%) |
Jun 18, 2014 | 5.812 | 5.820 | 5.699 | 5.736 | 340,942 | -0.08(-1.43%) |
Jun 17, 2014 | 5.804 | 5.842 | 5.789 | 5.820 | 424,749 | -0.02(-0.26%) |
Jun 16, 2014 | 5.789 | 5.903 | 5.767 | 5.835 | 244,486 | +0.00(+0.00%) |
Jun 13, 2014 | 5.918 | 5.918 | 5.782 | 5.835 | 153,261 | -0.01(-0.13%) |
Jun 12, 2014 | 5.835 | 5.872 | 5.797 | 5.842 | 91,010 | -0.02(-0.26%) |
Jun 11, 2014 | 5.865 | 5.903 | 5.835 | 5.857 | 68,699 | -0.03(-0.51%) |
Jun 10, 2014 | 5.895 | 5.910 | 5.865 | 5.888 | 77,002 | -0.01(-0.13%) |
Jun 06, 2014 | 5.865 | 5.918 | 5.858 | 5.895 | 109,693 | +0.06(+1.04%) |
Jun 05, 2014 | 5.782 | 5.888 | 5.782 | 5.835 | 290,171 | +0.01(+0.13%) |
Jun 04, 2014 | 5.940 | 5.963 | 5.812 | 5.827 | 374,745 | -0.09(-1.53%) |
Jun 03, 2014 | 5.971 | 6.008 | 5.880 | 5.918 | 483,760 | -0.12(-2.00%) |
Jun 02, 2014 | 6.008 | 6.046 | 5.918 | 6.039 | 153,834 | +0.05(+0.88%) |
May 30, 2014 | 6.061 | 6.061 | 5.971 | 5.986 | 53,866 | -0.11(-1.74%) |
May 29, 2014 | 5.993 | 6.114 | 5.993 | 6.092 | 87,635 | +0.08(+1.38%) |
May 28, 2014 | 6.061 | 6.084 | 5.971 | 6.008 | 245,357 | -0.05(-0.87%) |
May 27, 2014 | 6.076 | 6.099 | 6.001 | 6.061 | 111,513 | +0.02(+0.31%) |
May 23, 2014 | 5.910 | 6.042 | 6.042 | 6.042 | 117,759 | +0.06(+1.07%) |
May 22, 2014 | 5.986 | 5.993 | 5.918 | 5.978 | 42,511 | -0.01(-0.13%) |
May 21, 2014 | 5.971 | 6.008 | 5.933 | 5.986 | 71,704 | +0.04(+0.64%) |
May 20, 2014 | 5.978 | 6.008 | 5.933 | 5.948 | 115,975 | +0.03(+0.51%) |
May 19, 2014 | 5.880 | 6.009 | 5.857 | 5.918 | 91,513 | +0.03(+0.51%) |
May 16, 2014 | 5.956 | 5.956 | 5.835 | 5.888 | 73,983 | -0.04(-0.64%) |
May 15, 2014 | 5.925 | 5.971 | 5.827 | 5.925 | 108,165 | +0.11(+1.95%) |
May 14, 2014 | 5.857 | 5.872 | 5.812 | 5.812 | 110,295 | -0.07(-1.16%) |
May 13, 2014 | 5.910 | 5.933 | 5.827 | 5.880 | 104,648 | +0.04(+0.71%) |
May 12, 2014 | 5.804 | 5.925 | 5.804 | 5.838 | 227,318 | +0.01(+0.19%) |
May 09, 2014 | 5.835 | 5.910 | 5.812 | 5.827 | 115,904 | -0.01(-0.13%) |
May 08, 2014 | 6.069 | 6.069 | 5.820 | 5.835 | 222,179 | -0.22(-3.62%) |
May 07, 2014 | 6.175 | 6.205 | 5.888 | 6.054 | 150,040 | -0.08(-1.23%) |
May 06, 2014 | 6.182 | 6.228 | 6.061 | 6.129 | 83,045 | -0.10(-1.58%) |
May 05, 2014 | 6.235 | 6.333 | 6.076 | 6.228 | 90,625 | -0.01(-0.12%) |
May 02, 2014 | 6.205 | 6.243 | 6.152 | 6.235 | 33,956 | +0.07(+1.10%) |