Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.231 | 5.251 | 4.842 | 4.842 | 19,098 | -0.46(-8.74%) |
Apr 29, 2015 | 5.285 | 5.435 | 5.219 | 5.306 | 6,391 | -0.15(-2.75%) |
Apr 28, 2015 | 5.579 | 5.579 | 5.176 | 5.456 | 20,875 | -0.01(-0.12%) |
Apr 27, 2015 | 5.592 | 5.620 | 5.415 | 5.463 | 10,731 | -0.08(-1.48%) |
Apr 24, 2015 | 5.558 | 5.674 | 5.510 | 5.545 | 16,608 | -0.27(-4.58%) |
Apr 23, 2015 | 5.804 | 5.810 | 5.776 | 5.810 | 3,379 | +0.00(+0.00%) |
Apr 22, 2015 | 5.845 | 5.845 | 5.804 | 5.810 | 3,485 | -0.06(-1.05%) |
Apr 21, 2015 | 5.954 | 5.954 | 5.804 | 5.872 | 10,620 | -0.13(-2.16%) |
Apr 20, 2015 | 5.892 | 6.015 | 5.892 | 6.001 | 8,878 | +0.16(+2.80%) |
Apr 17, 2015 | 5.886 | 5.886 | 5.797 | 5.838 | 21,980 | -0.08(-1.38%) |
Apr 16, 2015 | 5.933 | 5.933 | 5.920 | 5.920 | 2,821 | -0.03(-0.46%) |
Apr 15, 2015 | 5.790 | 5.954 | 5.742 | 5.947 | 20,535 | +0.14(+2.35%) |
Apr 14, 2015 | 5.742 | 5.831 | 5.742 | 5.810 | 8,042 | +0.01(+0.12%) |
Apr 13, 2015 | 5.810 | 5.824 | 5.729 | 5.804 | 2,549 | +0.01(+0.12%) |
Apr 10, 2015 | 5.872 | 5.872 | 5.776 | 5.797 | 3,978 | -0.02(-0.35%) |
Apr 09, 2015 | 5.776 | 5.831 | 5.722 | 5.817 | 4,954 | -0.05(-0.81%) |
Apr 08, 2015 | 6.015 | 6.015 | 5.746 | 5.865 | 9,529 | -0.01(-0.12%) |
Apr 07, 2015 | 5.913 | 6.042 | 5.858 | 5.872 | 16,745 | -0.02(-0.35%) |
Apr 06, 2015 | 5.967 | 6.036 | 5.790 | 5.892 | 23,513 | -0.10(-1.71%) |
Apr 02, 2015 | 5.865 | 5.995 | 5.995 | 5.995 | 9,970 | +0.03(+0.46%) |
Apr 01, 2015 | 5.783 | 6.001 | 5.783 | 5.967 | 4,220 | +0.12(+2.10%) |
Mar 31, 2015 | 5.786 | 5.851 | 5.763 | 5.845 | 6,768 | -0.01(-0.23%) |
Mar 30, 2015 | 5.804 | 5.858 | 5.715 | 5.858 | 13,632 | +0.06(+1.06%) |
Mar 27, 2015 | 5.845 | 5.865 | 5.722 | 5.797 | 12,208 | -0.06(-1.05%) |
Mar 26, 2015 | 5.838 | 6.022 | 5.838 | 5.858 | 10,251 | -0.01(-0.23%) |
Mar 25, 2015 | 5.933 | 6.018 | 5.865 | 5.872 | 10,047 | -0.08(-1.26%) |
Mar 24, 2015 | 5.961 | 6.097 | 5.918 | 5.947 | 21,902 | +0.01(+0.23%) |
Mar 23, 2015 | 6.036 | 6.131 | 5.906 | 5.933 | 23,808 | -0.14(-2.25%) |
Mar 20, 2015 | 5.742 | 6.104 | 5.742 | 6.070 | 45,304 | +0.35(+6.08%) |
Mar 19, 2015 | 5.729 | 5.729 | 5.592 | 5.722 | 5,004 | +0.00(+0.00%) |
Mar 18, 2015 | 5.620 | 5.742 | 5.558 | 5.722 | 10,369 | +0.12(+2.07%) |
Mar 17, 2015 | 5.517 | 5.626 | 5.517 | 5.606 | 13,233 | +0.05(+0.98%) |
Mar 16, 2015 | 5.524 | 5.565 | 5.497 | 5.551 | 7,662 | +0.03(+0.62%) |
Mar 13, 2015 | 5.626 | 5.626 | 5.490 | 5.517 | 4,262 | -0.10(-1.82%) |
Mar 12, 2015 | 5.626 | 5.626 | 5.565 | 5.620 | 15,188 | +0.02(+0.37%) |
Mar 11, 2015 | 5.524 | 5.626 | 5.510 | 5.599 | 16,174 | +0.08(+1.48%) |
Mar 10, 2015 | 5.490 | 5.579 | 5.354 | 5.517 | 37,848 | +0.01(+0.12%) |
Mar 09, 2015 | 5.490 | 5.510 | 5.490 | 5.510 | 1,816 | -0.08(-1.34%) |
Mar 06, 2015 | 5.558 | 5.620 | 5.558 | 5.585 | 14,374 | +0.02(+0.37%) |
Mar 05, 2015 | 5.510 | 5.592 | 5.394 | 5.565 | 26,075 | +0.23(+4.35%) |
Mar 04, 2015 | 5.510 | 5.558 | 5.290 | 5.333 | 9,623 | -0.23(-4.05%) |
Mar 03, 2015 | 5.572 | 5.579 | 5.558 | 5.558 | 2,818 | -0.03(-0.61%) |
Mar 02, 2015 | 5.585 | 5.613 | 5.558 | 5.592 | 9,039 | +0.03(+0.49%) |
Feb 27, 2015 | 5.558 | 5.585 | 5.558 | 5.565 | 11,714 | -0.02(-0.37%) |
Feb 26, 2015 | 5.558 | 5.620 | 5.558 | 5.585 | 7,242 | +0.05(+0.86%) |
Feb 25, 2015 | 5.626 | 5.626 | 5.538 | 5.538 | 11,888 | -0.03(-0.61%) |
Feb 24, 2015 | 5.435 | 5.578 | 5.422 | 5.572 | 11,229 | +0.01(+0.12%) |
Feb 23, 2015 | 5.456 | 5.572 | 5.394 | 5.565 | 6,149 | +0.04(+0.74%) |
Feb 20, 2015 | 5.585 | 5.585 | 5.422 | 5.524 | 21,270 | -0.05(-0.86%) |
Feb 19, 2015 | 5.579 | 5.613 | 5.551 | 5.572 | 7,921 | -0.02(-0.37%) |
Feb 18, 2015 | 5.490 | 5.695 | 5.388 | 5.592 | 26,516 | +0.00(+0.00%) |
Feb 17, 2015 | 5.579 | 5.620 | 5.510 | 5.592 | 12,503 | +0.05(+0.86%) |
Feb 13, 2015 | 5.360 | 5.545 | 5.545 | 5.545 | 17,155 | +0.21(+3.96%) |
Feb 12, 2015 | 5.265 | 5.354 | 5.238 | 5.333 | 6,684 | +0.08(+1.56%) |
Feb 11, 2015 | 5.149 | 5.265 | 5.101 | 5.251 | 11,710 | -0.03(-0.65%) |
Feb 10, 2015 | 5.142 | 5.347 | 5.142 | 5.285 | 36,877 | +0.10(+1.97%) |
Feb 09, 2015 | 5.183 | 5.306 | 5.176 | 5.183 | 11,432 | -0.14(-2.69%) |
Feb 06, 2015 | 5.319 | 5.381 | 5.265 | 5.326 | 15,270 | +0.02(+0.39%) |
Feb 05, 2015 | 5.252 | 5.428 | 5.197 | 5.306 | 35,536 | +0.19(+3.71%) |
Feb 04, 2015 | 5.075 | 5.163 | 5.075 | 5.116 | 15,115 | +0.10(+2.03%) |
Feb 03, 2015 | 4.987 | 5.028 | 4.919 | 5.014 | 8,647 | +0.13(+2.64%) |
Feb 02, 2015 | 4.892 | 4.905 | 4.770 | 4.885 | 17,528 | -0.02(-0.41%) |
Jan 30, 2015 | 4.946 | 4.973 | 4.885 | 4.905 | 12,663 | -0.10(-2.03%) |
Jan 29, 2015 | 4.803 | 5.007 | 4.803 | 5.007 | 18,129 | +0.30(+6.34%) |
Jan 28, 2015 | 4.912 | 4.912 | 4.702 | 4.709 | 23,024 | -0.09(-1.98%) |
Jan 27, 2015 | 4.675 | 4.804 | 4.675 | 4.804 | 31,475 | -0.01(-0.14%) |
Jan 26, 2015 | 4.716 | 4.831 | 4.716 | 4.811 | 24,962 | +0.13(+2.75%) |
Jan 23, 2015 | 5.340 | 5.340 | 4.600 | 4.682 | 164,536 | -0.64(-11.99%) |
Jan 22, 2015 | 5.218 | 5.360 | 5.204 | 5.319 | 12,642 | +0.20(+3.84%) |
Jan 21, 2015 | 5.095 | 5.123 | 5.089 | 5.123 | 2,782 | -0.03(-0.53%) |
Jan 20, 2015 | 5.197 | 5.211 | 5.062 | 5.150 | 10,868 | -0.06(-1.17%) |
Jan 16, 2015 | 5.116 | 5.252 | 5.003 | 5.211 | 14,831 | +0.05(+1.05%) |
Jan 15, 2015 | 5.570 | 5.570 | 5.129 | 5.157 | 16,741 | -0.43(-7.65%) |
Jan 14, 2015 | 5.611 | 5.625 | 5.516 | 5.584 | 8,594 | +0.00(+0.00%) |
Jan 13, 2015 | 5.577 | 5.638 | 5.523 | 5.584 | 12,521 | +0.04(+0.73%) |
Jan 12, 2015 | 5.523 | 5.591 | 5.516 | 5.543 | 6,228 | +0.02(+0.37%) |
Jan 09, 2015 | 5.530 | 5.570 | 5.516 | 5.523 | 6,352 | -0.22(-3.90%) |
Jan 08, 2015 | 5.713 | 5.767 | 5.503 | 5.747 | 47,842 | +0.11(+1.93%) |
Jan 07, 2015 | 5.564 | 5.638 | 5.489 | 5.638 | 10,493 | +0.14(+2.47%) |
Jan 06, 2015 | 5.435 | 5.543 | 5.435 | 5.503 | 15,631 | -0.01(-0.12%) |
Jan 05, 2015 | 5.435 | 5.598 | 5.435 | 5.509 | 8,714 | +0.05(+1.00%) |
Jan 02, 2015 | 5.740 | 5.740 | 5.435 | 5.455 | 22,267 | -0.27(-4.74%) |
Dec 31, 2014 | 5.740 | 5.726 | 5.726 | 5.726 | 12,675 | -0.01(-0.24%) |
Dec 30, 2014 | 5.435 | 5.767 | 5.435 | 5.740 | 27,639 | +0.27(+4.96%) |
Dec 29, 2014 | 5.618 | 5.665 | 5.374 | 5.469 | 18,374 | -0.12(-2.07%) |
Dec 26, 2014 | 5.482 | 5.618 | 5.482 | 5.584 | 21,426 | +0.16(+2.87%) |
Dec 24, 2014 | 5.448 | 5.428 | 5.428 | 5.428 | 6,337 | -0.02(-0.37%) |
Dec 23, 2014 | 5.197 | 5.475 | 5.075 | 5.448 | 15,879 | +0.26(+5.10%) |
Dec 22, 2014 | 5.075 | 5.211 | 5.014 | 5.184 | 12,869 | +0.05(+0.92%) |
Dec 19, 2014 | 5.041 | 5.143 | 4.967 | 5.136 | 56,868 | +0.06(+1.20%) |
Dec 18, 2014 | 4.865 | 5.082 | 4.729 | 5.075 | 22,026 | +0.27(+5.65%) |
Dec 17, 2014 | 4.553 | 4.817 | 4.478 | 4.804 | 20,888 | +0.29(+6.47%) |
Dec 16, 2014 | 4.417 | 4.600 | 4.397 | 4.512 | 18,191 | +0.06(+1.37%) |
Dec 15, 2014 | 4.410 | 4.568 | 4.410 | 4.451 | 22,112 | +0.05(+1.23%) |
Dec 12, 2014 | 4.342 | 4.451 | 4.342 | 4.397 | 18,902 | -0.02(-0.46%) |
Dec 11, 2014 | 4.458 | 4.505 | 4.410 | 4.417 | 12,966 | -0.03(-0.61%) |
Dec 10, 2014 | 4.417 | 4.573 | 4.417 | 4.444 | 36,138 | +0.02(+0.46%) |
Dec 09, 2014 | 4.274 | 4.607 | 4.274 | 4.424 | 40,713 | +0.05(+1.09%) |
Dec 08, 2014 | 4.329 | 4.403 | 4.295 | 4.376 | 28,356 | +0.09(+2.06%) |
Dec 05, 2014 | 4.376 | 4.512 | 4.241 | 4.288 | 44,133 | -0.11(-2.47%) |
Dec 04, 2014 | 4.302 | 4.437 | 4.302 | 4.397 | 41,994 | +0.08(+1.89%) |
Dec 03, 2014 | 4.193 | 4.467 | 4.146 | 4.315 | 62,311 | +0.14(+3.41%) |
Dec 02, 2014 | 4.125 | 4.261 | 4.118 | 4.173 | 60,338 | +0.08(+1.99%) |
Dec 01, 2014 | 4.451 | 4.532 | 3.983 | 4.091 | 84,836 | -0.35(-7.94%) |
Nov 28, 2014 | 4.627 | 4.770 | 4.424 | 4.444 | 21,149 | -0.20(-4.38%) |
Nov 26, 2014 | 4.763 | 4.648 | 4.648 | 4.648 | 39,204 | -0.06(-1.30%) |
Nov 25, 2014 | 4.817 | 4.817 | 4.621 | 4.709 | 28,277 | -0.03(-0.72%) |
Nov 24, 2014 | 5.021 | 5.021 | 4.587 | 4.743 | 73,764 | -0.21(-4.25%) |
Nov 21, 2014 | 5.102 | 5.102 | 4.749 | 4.953 | 29,544 | -0.05(-1.08%) |
Nov 20, 2014 | 4.919 | 5.034 | 4.919 | 5.007 | 11,127 | +0.05(+0.96%) |
Nov 19, 2014 | 5.150 | 5.150 | 4.926 | 4.960 | 43,836 | -0.24(-4.69%) |
Nov 18, 2014 | 5.272 | 5.272 | 5.136 | 5.204 | 9,904 | -0.01(-0.13%) |
Nov 17, 2014 | 5.319 | 5.360 | 5.197 | 5.211 | 7,858 | -0.14(-2.54%) |
Nov 14, 2014 | 5.319 | 5.374 | 5.319 | 5.347 | 26,803 | +0.01(+0.25%) |
Nov 13, 2014 | 5.319 | 5.435 | 5.319 | 5.333 | 48,027 | -0.01(-0.25%) |
Nov 12, 2014 | 5.374 | 5.421 | 5.326 | 5.347 | 15,723 | -0.05(-0.88%) |
Nov 11, 2014 | 5.326 | 5.475 | 5.326 | 5.394 | 16,315 | +0.03(+0.51%) |
Nov 10, 2014 | 5.387 | 5.489 | 5.272 | 5.367 | 35,932 | +0.00(+0.00%) |
Nov 07, 2014 | 5.543 | 5.557 | 5.326 | 5.367 | 30,716 | -0.22(-3.89%) |
Nov 06, 2014 | 5.550 | 5.591 | 5.462 | 5.584 | 15,400 | -0.02(-0.36%) |
Nov 05, 2014 | 5.517 | 5.712 | 5.416 | 5.604 | 20,059 | +0.14(+2.59%) |
Nov 04, 2014 | 5.483 | 5.530 | 5.288 | 5.463 | 16,777 | +0.01(+0.25%) |
Nov 03, 2014 | 5.618 | 5.651 | 5.403 | 5.450 | 22,118 | -0.23(-4.03%) |
Oct 31, 2014 | 5.544 | 5.719 | 5.544 | 5.678 | 41,451 | +0.30(+5.50%) |
Oct 30, 2014 | 5.187 | 5.382 | 5.059 | 5.382 | 26,736 | +0.19(+3.63%) |
Oct 29, 2014 | 5.322 | 5.322 | 5.093 | 5.194 | 45,187 | -0.18(-3.38%) |
Oct 28, 2014 | 5.113 | 5.423 | 5.093 | 5.376 | 44,960 | +0.35(+6.96%) |
Oct 27, 2014 | 5.059 | 5.127 | 5.009 | 5.026 | 9,197 | -0.10(-1.97%) |
Oct 24, 2014 | 5.180 | 5.187 | 5.093 | 5.127 | 24,472 | -0.04(-0.78%) |
Oct 23, 2014 | 5.127 | 5.322 | 5.127 | 5.167 | 36,011 | +0.03(+0.66%) |
Oct 22, 2014 | 5.228 | 5.248 | 5.120 | 5.133 | 102,071 | +0.03(+0.66%) |
Oct 21, 2014 | 5.127 | 5.167 | 5.046 | 5.100 | 22,873 | -0.03(-0.52%) |
Oct 20, 2014 | 5.180 | 5.180 | 5.180 | 5.127 | 11,933 | -0.06(-1.17%) |
Oct 17, 2014 | 5.618 | 5.618 | 5.133 | 5.187 | 44,389 | -0.34(-6.09%) |
Oct 16, 2014 | 5.207 | 5.571 | 5.207 | 5.524 | 14,656 | +0.22(+4.06%) |
Oct 15, 2014 | 5.234 | 5.362 | 5.180 | 5.308 | 28,322 | +0.01(+0.25%) |
Oct 14, 2014 | 5.214 | 5.577 | 5.214 | 5.295 | 26,048 | +0.06(+1.16%) |
Oct 13, 2014 | 4.979 | 5.288 | 4.979 | 5.234 | 20,163 | +0.29(+5.85%) |
Oct 10, 2014 | 4.945 | 5.100 | 4.925 | 4.945 | 12,463 | -0.06(-1.21%) |
Oct 09, 2014 | 5.255 | 5.288 | 4.999 | 5.006 | 14,459 | -0.28(-5.34%) |
Oct 08, 2014 | 5.032 | 5.342 | 4.925 | 5.288 | 17,075 | +0.23(+4.52%) |
Oct 07, 2014 | 5.147 | 5.147 | 5.053 | 5.059 | 7,201 | -0.15(-2.97%) |
Oct 06, 2014 | 5.207 | 5.251 | 5.207 | 5.214 | 5,325 | -0.01(-0.13%) |
Oct 03, 2014 | 5.268 | 5.268 | 5.221 | 5.221 | 5,981 | +0.04(+0.78%) |
Oct 02, 2014 | 5.214 | 5.221 | 5.127 | 5.180 | 11,594 | +0.17(+3.36%) |
Oct 01, 2014 | 5.241 | 5.255 | 4.989 | 5.012 | 25,640 | -0.30(-5.58%) |
Sep 30, 2014 | 5.376 | 5.403 | 5.295 | 5.308 | 15,820 | -0.05(-0.88%) |
Sep 29, 2014 | 5.241 | 5.376 | 5.241 | 5.355 | 11,522 | +0.07(+1.27%) |
Sep 26, 2014 | 5.362 | 5.362 | 5.275 | 5.288 | 9,976 | -0.07(-1.26%) |
Sep 25, 2014 | 5.645 | 5.645 | 5.349 | 5.355 | 44,151 | -0.32(-5.69%) |
Sep 24, 2014 | 5.699 | 5.719 | 5.591 | 5.678 | 18,099 | +0.07(+1.20%) |
Sep 23, 2014 | 5.685 | 5.699 | 5.611 | 5.611 | 13,192 | -0.09(-1.53%) |
Sep 22, 2014 | 5.672 | 5.719 | 5.618 | 5.699 | 32,815 | -0.03(-0.59%) |
Sep 19, 2014 | 5.672 | 5.732 | 5.557 | 5.732 | 66,533 | +0.07(+1.19%) |
Sep 18, 2014 | 5.625 | 5.705 | 5.618 | 5.665 | 22,259 | +0.15(+2.68%) |
Sep 17, 2014 | 5.530 | 5.537 | 5.497 | 5.517 | 36,344 | -0.02(-0.36%) |
Sep 16, 2014 | 5.416 | 5.591 | 5.416 | 5.537 | 17,366 | +0.11(+2.11%) |
Sep 15, 2014 | 5.315 | 5.470 | 5.080 | 5.423 | 18,374 | +0.11(+2.03%) |
Sep 12, 2014 | 5.234 | 5.335 | 5.234 | 5.315 | 22,654 | +0.11(+2.07%) |
Sep 11, 2014 | 5.302 | 5.322 | 5.154 | 5.207 | 8,368 | -0.08(-1.53%) |
Sep 10, 2014 | 5.154 | 5.302 | 5.154 | 5.288 | 22,478 | +0.14(+2.75%) |
Sep 09, 2014 | 5.396 | 5.456 | 5.140 | 5.147 | 32,494 | -0.39(-7.05%) |
Sep 08, 2014 | 5.497 | 5.571 | 5.490 | 5.537 | 15,087 | +0.04(+0.73%) |
Sep 05, 2014 | 5.450 | 5.450 | 5.450 | 5.497 | 8,170 | +0.00(+0.00%) |
Sep 04, 2014 | 5.625 | 5.685 | 5.490 | 5.497 | 28,735 | -0.13(-2.39%) |
Sep 03, 2014 | 5.557 | 5.651 | 5.537 | 5.631 | 51,576 | +0.08(+1.45%) |
Sep 02, 2014 | 5.477 | 5.625 | 5.429 | 5.551 | 30,071 | +0.11(+2.10%) |
Aug 29, 2014 | 5.329 | 5.436 | 5.436 | 5.436 | 24,673 | +0.09(+1.76%) |
Aug 28, 2014 | 5.436 | 5.470 | 5.261 | 5.342 | 14,106 | -0.10(-1.85%) |
Aug 27, 2014 | 5.497 | 5.497 | 5.436 | 5.443 | 3,461 | -0.06(-1.10%) |
Aug 26, 2014 | 5.392 | 5.571 | 5.392 | 5.503 | 55,855 | -0.01(-0.12%) |
Aug 25, 2014 | 5.584 | 5.584 | 5.490 | 5.510 | 8,527 | -0.07(-1.21%) |
Aug 22, 2014 | 5.530 | 5.611 | 5.530 | 5.577 | 11,957 | +0.03(+0.61%) |
Aug 21, 2014 | 5.416 | 5.651 | 5.288 | 5.544 | 42,409 | +0.13(+2.36%) |
Aug 20, 2014 | 5.423 | 5.463 | 5.396 | 5.416 | 11,630 | -0.05(-0.98%) |
Aug 19, 2014 | 5.382 | 5.497 | 5.369 | 5.470 | 19,933 | +0.09(+1.62%) |
Aug 18, 2014 | 5.382 | 5.403 | 5.349 | 5.382 | 21,715 | +0.03(+0.63%) |
Aug 15, 2014 | 5.456 | 5.456 | 5.342 | 5.349 | 23,005 | -0.02(-0.38%) |
Aug 14, 2014 | 5.382 | 5.382 | 5.322 | 5.369 | 11,406 | -0.01(-0.13%) |
Aug 13, 2014 | 5.396 | 5.436 | 5.369 | 5.376 | 15,489 | -0.03(-0.50%) |
Aug 12, 2014 | 5.490 | 5.620 | 5.355 | 5.403 | 29,863 | -0.13(-2.31%) |
Aug 11, 2014 | 5.678 | 5.678 | 5.524 | 5.530 | 32,339 | -0.07(-1.20%) |
Aug 08, 2014 | 5.389 | 5.557 | 5.349 | 5.598 | 15,504 | +0.18(+3.35%) |
Aug 07, 2014 | 5.524 | 5.524 | 5.396 | 5.416 | 5,191 | -0.11(-2.07%) |
Aug 06, 2014 | 5.382 | 5.571 | 5.369 | 5.530 | 16,364 | +0.15(+2.75%) |
Aug 05, 2014 | 5.476 | 5.644 | 5.335 | 5.382 | 18,813 | -0.14(-2.55%) |
Aug 04, 2014 | 5.550 | 5.634 | 5.469 | 5.523 | 34,479 | -0.01(-0.12%) |
Aug 01, 2014 | 5.717 | 5.798 | 5.523 | 5.530 | 46,377 | -0.16(-2.83%) |
Jul 31, 2014 | 5.704 | 5.838 | 5.684 | 5.691 | 34,860 | -0.10(-1.74%) |
Jul 30, 2014 | 5.925 | 5.925 | 5.778 | 5.791 | 24,400 | -0.12(-2.04%) |
Jul 29, 2014 | 5.791 | 5.949 | 5.791 | 5.912 | 19,057 | +0.13(+2.20%) |
Jul 28, 2014 | 5.919 | 5.919 | 5.785 | 5.785 | 14,156 | -0.14(-2.38%) |
Jul 25, 2014 | 5.744 | 5.925 | 5.744 | 5.925 | 59,930 | +0.12(+2.08%) |
Jul 24, 2014 | 6.012 | 6.032 | 5.779 | 5.805 | 26,013 | -0.19(-3.24%) |
Jul 23, 2014 | 5.965 | 6.113 | 5.785 | 5.999 | 105,019 | +0.52(+9.55%) |
Jul 22, 2014 | 5.182 | 5.536 | 5.182 | 5.476 | 18,466 | +0.30(+5.83%) |
Jul 21, 2014 | 5.161 | 5.255 | 5.101 | 5.175 | 26,770 | -0.07(-1.40%) |
Jul 18, 2014 | 5.134 | 5.282 | 5.134 | 5.248 | 18,264 | +0.08(+1.56%) |
Jul 17, 2014 | 5.282 | 5.389 | 5.074 | 5.168 | 23,955 | -0.11(-2.16%) |
Jul 16, 2014 | 5.335 | 5.335 | 5.282 | 5.282 | 15,268 | -0.01(-0.13%) |
Jul 15, 2014 | 5.490 | 5.490 | 5.282 | 5.288 | 13,246 | -0.19(-3.43%) |
Jul 14, 2014 | 5.469 | 5.610 | 5.449 | 5.476 | 11,768 | +0.02(+0.37%) |
Jul 11, 2014 | 5.443 | 5.473 | 5.416 | 5.456 | 5,435 | -0.02(-0.37%) |
Jul 10, 2014 | 5.650 | 5.711 | 5.416 | 5.476 | 17,215 | -0.32(-5.55%) |
Jul 09, 2014 | 5.949 | 5.949 | 5.798 | 5.798 | 5,062 | -0.01(-0.12%) |
Jul 08, 2014 | 5.885 | 5.892 | 5.677 | 5.805 | 16,585 | -0.16(-2.70%) |
Jul 07, 2014 | 6.032 | 6.032 | 5.925 | 5.965 | 18,147 | -0.06(-1.00%) |
Jul 03, 2014 | 5.878 | 6.026 | 6.026 | 6.026 | 8,056 | +0.16(+2.74%) |
Jul 02, 2014 | 5.791 | 5.885 | 5.771 | 5.865 | 13,293 | +0.02(+0.34%) |
Jul 01, 2014 | 5.630 | 5.939 | 5.630 | 5.845 | 28,356 | +0.28(+5.06%) |
Jun 30, 2014 | 5.483 | 5.563 | 5.476 | 5.563 | 16,094 | +0.08(+1.47%) |
Jun 27, 2014 | 5.342 | 5.490 | 5.342 | 5.483 | 54,769 | +0.11(+1.99%) |
Jun 26, 2014 | 5.416 | 5.483 | 5.349 | 5.376 | 8,175 | -0.03(-0.62%) |
Jun 25, 2014 | 5.282 | 5.429 | 5.282 | 5.409 | 9,637 | +0.11(+2.02%) |
Jun 24, 2014 | 5.288 | 5.369 | 5.282 | 5.302 | 16,587 | +0.01(+0.13%) |
Jun 23, 2014 | 5.295 | 5.329 | 5.288 | 5.295 | 8,483 | +0.01(+0.13%) |
Jun 20, 2014 | 5.396 | 5.396 | 5.282 | 5.288 | 66,447 | -0.07(-1.37%) |
Jun 19, 2014 | 5.322 | 5.396 | 5.303 | 5.362 | 20,498 | +0.05(+1.01%) |
Jun 18, 2014 | 5.392 | 5.476 | 5.309 | 5.309 | 7,537 | -0.01(-0.25%) |
Jun 17, 2014 | 5.295 | 5.376 | 5.295 | 5.322 | 20,017 | +0.01(+0.13%) |
Jun 16, 2014 | 5.235 | 5.362 | 5.235 | 5.315 | 25,740 | +0.15(+2.85%) |
Jun 13, 2014 | 5.215 | 5.268 | 5.141 | 5.168 | 12,242 | -0.01(-0.13%) |
Jun 12, 2014 | 5.154 | 5.268 | 5.148 | 5.175 | 7,228 | -0.07(-1.40%) |
Jun 11, 2014 | 5.322 | 5.322 | 5.146 | 5.248 | 24,072 | -0.12(-2.25%) |
Jun 10, 2014 | 5.349 | 5.396 | 5.349 | 5.369 | 23,175 | +0.21(+4.03%) |
Jun 06, 2014 | 5.282 | 5.285 | 5.087 | 5.161 | 22,533 | -0.07(-1.28%) |
Jun 05, 2014 | 5.084 | 5.228 | 5.084 | 5.228 | 10,470 | +0.16(+3.17%) |
Jun 04, 2014 | 5.061 | 5.128 | 5.061 | 5.067 | 17,707 | +0.00(+0.00%) |
Jun 03, 2014 | 5.141 | 5.141 | 5.020 | 5.067 | 47,410 | -0.08(-1.56%) |
Jun 02, 2014 | 5.255 | 5.255 | 5.141 | 5.148 | 21,658 | -0.07(-1.29%) |
May 30, 2014 | 5.262 | 5.315 | 5.208 | 5.215 | 19,005 | -0.03(-0.64%) |
May 29, 2014 | 5.228 | 5.295 | 5.201 | 5.248 | 30,324 | +0.08(+1.56%) |
May 28, 2014 | 5.188 | 5.188 | 5.154 | 5.168 | 6,145 | -0.05(-0.90%) |
May 27, 2014 | 5.094 | 5.221 | 5.094 | 5.215 | 13,683 | +0.14(+2.77%) |
May 23, 2014 | 5.007 | 5.074 | 5.074 | 5.074 | 20,588 | +0.09(+1.88%) |
May 22, 2014 | 4.973 | 5.034 | 4.973 | 4.980 | 3,850 | +0.00(+0.00%) |
May 21, 2014 | 4.846 | 4.994 | 4.792 | 4.980 | 31,879 | +0.14(+2.91%) |
May 20, 2014 | 4.860 | 4.973 | 4.826 | 4.839 | 52,919 | -0.01(-0.14%) |
May 19, 2014 | 4.819 | 4.856 | 4.819 | 4.846 | 7,243 | +0.00(+0.00%) |
May 16, 2014 | 4.766 | 4.870 | 4.766 | 4.846 | 18,270 | +0.06(+1.26%) |
May 15, 2014 | 4.692 | 4.839 | 4.692 | 4.786 | 21,437 | +0.06(+1.28%) |
May 14, 2014 | 4.799 | 4.819 | 4.725 | 4.725 | 14,505 | -0.10(-2.08%) |
May 13, 2014 | 4.940 | 5.014 | 4.819 | 4.826 | 11,514 | -0.15(-3.10%) |
May 12, 2014 | 4.799 | 4.994 | 4.799 | 4.980 | 16,625 | +0.26(+5.54%) |
May 09, 2014 | 4.591 | 4.746 | 4.591 | 4.719 | 12,342 | +0.13(+2.77%) |
May 08, 2014 | 4.739 | 4.739 | 4.471 | 4.591 | 22,847 | -0.15(-3.11%) |
May 07, 2014 | 4.685 | 4.759 | 4.612 | 4.739 | 37,354 | +0.08(+1.73%) |
May 06, 2014 | 4.658 | 4.739 | 4.645 | 4.658 | 62,848 | +0.01(+0.14%) |
May 05, 2014 | 4.612 | 4.672 | 4.545 | 4.652 | 31,979 | -0.01(-0.14%) |
May 02, 2014 | 4.925 | 4.965 | 4.518 | 4.658 | 91,157 | -0.23(-4.64%) |