Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.739 | 5.754 | 5.735 | 5.739 | 110,258 | -0.01(-0.17%) |
Apr 29, 2015 | 5.735 | 5.759 | 5.735 | 5.749 | 113,556 | -0.00(-0.09%) |
Apr 28, 2015 | 5.754 | 5.759 | 5.739 | 5.754 | 127,616 | +0.00(+0.00%) |
Apr 27, 2015 | 5.774 | 5.784 | 5.744 | 5.754 | 176,473 | -0.03(-0.51%) |
Apr 24, 2015 | 5.779 | 5.794 | 5.764 | 5.784 | 158,299 | +0.00(+0.00%) |
Apr 23, 2015 | 5.774 | 5.789 | 5.774 | 5.784 | 110,691 | +0.01(+0.17%) |
Apr 22, 2015 | 5.754 | 5.774 | 5.749 | 5.774 | 108,150 | +0.00(+0.09%) |
Apr 21, 2015 | 5.764 | 5.769 | 5.744 | 5.769 | 95,397 | +0.00(+0.07%) |
Apr 20, 2015 | 5.749 | 5.828 | 5.735 | 5.765 | 193,160 | +0.02(+0.27%) |
Apr 17, 2015 | 5.725 | 5.749 | 5.715 | 5.749 | 93,012 | +0.02(+0.43%) |
Apr 16, 2015 | 5.715 | 5.730 | 5.710 | 5.725 | 97,185 | +0.00(+0.09%) |
Apr 15, 2015 | 5.715 | 5.730 | 5.705 | 5.720 | 359,126 | +0.00(+0.09%) |
Apr 14, 2015 | 5.730 | 5.754 | 5.697 | 5.715 | 562,733 | -0.03(-0.52%) |
Apr 13, 2015 | 5.739 | 5.759 | 5.725 | 5.744 | 78,612 | +0.00(+0.04%) |
Apr 10, 2015 | 5.752 | 5.762 | 5.742 | 5.742 | 68,984 | -0.02(-0.35%) |
Apr 09, 2015 | 5.752 | 5.776 | 5.747 | 5.762 | 64,891 | +0.01(+0.09%) |
Apr 08, 2015 | 5.732 | 5.771 | 5.732 | 5.757 | 55,214 | +0.01(+0.17%) |
Apr 07, 2015 | 5.727 | 5.750 | 5.722 | 5.747 | 41,708 | +0.00(+0.00%) |
Apr 06, 2015 | 5.722 | 5.747 | 5.717 | 5.747 | 52,483 | +0.03(+0.60%) |
Apr 02, 2015 | 5.698 | 5.712 | 5.712 | 5.712 | 90,316 | +0.00(+0.00%) |
Apr 01, 2015 | 5.712 | 5.742 | 5.708 | 5.712 | 109,012 | -0.00(-0.09%) |
Mar 31, 2015 | 5.747 | 5.757 | 5.717 | 5.717 | 97,637 | -0.04(-0.77%) |
Mar 30, 2015 | 5.762 | 5.771 | 5.747 | 5.762 | 56,411 | -0.02(-0.34%) |
Mar 27, 2015 | 5.732 | 5.784 | 5.727 | 5.781 | 583,237 | +0.03(+0.60%) |
Mar 26, 2015 | 5.722 | 5.752 | 5.722 | 5.747 | 86,447 | +0.00(+0.00%) |
Mar 25, 2015 | 5.752 | 5.771 | 5.747 | 5.747 | 128,837 | +0.00(+0.00%) |
Mar 24, 2015 | 5.732 | 5.752 | 5.727 | 5.747 | 73,335 | +0.00(+0.09%) |
Mar 23, 2015 | 5.693 | 5.742 | 5.673 | 5.742 | 72,312 | +0.05(+0.86%) |
Mar 20, 2015 | 5.653 | 5.693 | 5.653 | 5.693 | 107,317 | +0.01(+0.26%) |
Mar 19, 2015 | 5.639 | 5.678 | 5.634 | 5.678 | 132,022 | +0.03(+0.61%) |
Mar 18, 2015 | 5.653 | 5.668 | 5.624 | 5.644 | 104,077 | -0.02(-0.43%) |
Mar 17, 2015 | 5.683 | 5.683 | 5.649 | 5.668 | 65,857 | -0.04(-0.69%) |
Mar 16, 2015 | 5.673 | 5.708 | 5.668 | 5.708 | 46,984 | +0.02(+0.43%) |
Mar 13, 2015 | 5.688 | 5.688 | 5.629 | 5.683 | 120,067 | -0.02(-0.30%) |
Mar 12, 2015 | 5.685 | 5.705 | 5.666 | 5.700 | 142,037 | +0.02(+0.34%) |
Mar 11, 2015 | 5.666 | 5.700 | 5.666 | 5.681 | 133,263 | +0.01(+0.26%) |
Mar 10, 2015 | 5.676 | 5.720 | 5.661 | 5.666 | 205,236 | -0.02(-0.34%) |
Mar 09, 2015 | 5.656 | 5.700 | 5.651 | 5.685 | 225,435 | +0.02(+0.43%) |
Mar 06, 2015 | 5.661 | 5.690 | 5.646 | 5.661 | 136,695 | -0.00(-0.09%) |
Mar 05, 2015 | 5.666 | 5.705 | 5.666 | 5.666 | 110,798 | -0.00(-0.09%) |
Mar 04, 2015 | 5.651 | 5.681 | 5.661 | 5.671 | 172,226 | +0.01(+0.17%) |
Mar 03, 2015 | 5.676 | 5.681 | 5.641 | 5.661 | 176,574 | -0.03(-0.60%) |
Mar 02, 2015 | 5.676 | 5.710 | 5.661 | 5.695 | 178,912 | +0.00(+0.09%) |
Feb 27, 2015 | 5.685 | 5.690 | 5.661 | 5.690 | 111,170 | +0.00(+0.09%) |
Feb 26, 2015 | 5.676 | 5.685 | 5.676 | 5.685 | 217,589 | -0.00(-0.09%) |
Feb 25, 2015 | 5.666 | 5.695 | 5.656 | 5.690 | 313,549 | +0.03(+0.61%) |
Feb 24, 2015 | 5.602 | 5.661 | 5.602 | 5.656 | 400,570 | +0.04(+0.78%) |
Feb 23, 2015 | 5.558 | 5.622 | 5.558 | 5.612 | 160,638 | +0.06(+1.07%) |
Feb 20, 2015 | 5.519 | 5.553 | 5.509 | 5.553 | 159,422 | +0.04(+0.70%) |
Feb 19, 2015 | 5.509 | 5.524 | 5.504 | 5.514 | 139,515 | -0.00(-0.09%) |
Feb 18, 2015 | 5.509 | 5.524 | 5.497 | 5.519 | 189,362 | +0.00(+0.00%) |
Feb 17, 2015 | 5.534 | 5.539 | 5.509 | 5.519 | 193,594 | -0.00(-0.04%) |
Feb 13, 2015 | 5.517 | 5.522 | 5.522 | 5.522 | 170,667 | +0.01(+0.18%) |
Feb 12, 2015 | 5.507 | 5.526 | 5.502 | 5.512 | 145,576 | +0.01(+0.18%) |
Feb 11, 2015 | 5.497 | 5.507 | 5.492 | 5.502 | 111,190 | -0.00(-0.09%) |
Feb 10, 2015 | 5.483 | 5.526 | 5.473 | 5.507 | 173,407 | +0.02(+0.35%) |
Feb 09, 2015 | 5.468 | 5.507 | 5.468 | 5.487 | 204,852 | -0.00(-0.09%) |
Feb 06, 2015 | 5.487 | 5.497 | 5.468 | 5.492 | 127,012 | +0.01(+0.18%) |
Feb 05, 2015 | 5.468 | 5.502 | 5.468 | 5.483 | 140,446 | +0.00(+0.00%) |
Feb 04, 2015 | 5.453 | 5.483 | 5.449 | 5.483 | 115,799 | +0.01(+0.27%) |
Feb 03, 2015 | 5.453 | 5.487 | 5.449 | 5.468 | 151,417 | +0.02(+0.36%) |
Feb 02, 2015 | 5.453 | 5.463 | 5.439 | 5.449 | 176,763 | +0.00(+0.00%) |
Jan 30, 2015 | 5.449 | 5.483 | 5.444 | 5.449 | 109,498 | -0.01(-0.27%) |
Jan 29, 2015 | 5.453 | 5.468 | 5.444 | 5.463 | 166,003 | -0.00(-0.09%) |
Jan 28, 2015 | 5.473 | 5.478 | 5.453 | 5.468 | 297,526 | -0.01(-0.18%) |
Jan 27, 2015 | 5.458 | 5.478 | 5.449 | 5.478 | 83,826 | +0.00(+0.00%) |
Jan 26, 2015 | 5.458 | 5.487 | 5.458 | 5.478 | 176,785 | +0.00(+0.09%) |
Jan 23, 2015 | 5.444 | 5.483 | 5.439 | 5.473 | 81,493 | +0.01(+0.27%) |
Jan 22, 2015 | 5.468 | 5.478 | 5.444 | 5.458 | 246,231 | +0.01(+0.27%) |
Jan 21, 2015 | 5.414 | 5.444 | 5.414 | 5.444 | 152,352 | +0.02(+0.36%) |
Jan 20, 2015 | 5.434 | 5.444 | 5.405 | 5.424 | 133,502 | -0.01(-0.27%) |
Jan 16, 2015 | 5.400 | 5.439 | 5.398 | 5.439 | 150,450 | +0.03(+0.54%) |
Jan 15, 2015 | 5.429 | 5.444 | 5.405 | 5.410 | 148,953 | -0.02(-0.45%) |
Jan 14, 2015 | 5.371 | 5.439 | 5.366 | 5.434 | 175,255 | -0.02(-0.45%) |
Jan 13, 2015 | 5.463 | 5.478 | 5.429 | 5.458 | 158,963 | -0.01(-0.27%) |
Jan 12, 2015 | 5.463 | 5.487 | 5.453 | 5.473 | 166,190 | -0.00(-0.09%) |
Jan 09, 2015 | 5.478 | 5.502 | 5.478 | 5.478 | 111,545 | -0.02(-0.44%) |
Jan 08, 2015 | 5.463 | 5.502 | 5.458 | 5.502 | 83,448 | +0.05(+0.89%) |
Jan 07, 2015 | 5.468 | 5.478 | 5.453 | 5.453 | 124,472 | +0.00(+0.00%) |
Jan 06, 2015 | 5.453 | 5.472 | 5.453 | 5.453 | 121,126 | -0.02(-0.36%) |
Jan 05, 2015 | 5.522 | 5.522 | 5.434 | 5.473 | 215,045 | -0.08(-1.40%) |
Jan 02, 2015 | 5.522 | 5.565 | 5.483 | 5.551 | 154,818 | +0.01(+0.18%) |
Dec 31, 2014 | 5.458 | 5.541 | 5.541 | 5.541 | 543,425 | +0.07(+1.34%) |
Dec 30, 2014 | 5.453 | 5.468 | 5.444 | 5.468 | 172,932 | -0.01(-0.18%) |
Dec 29, 2014 | 5.492 | 5.492 | 5.453 | 5.478 | 224,040 | -0.02(-0.40%) |
Dec 26, 2014 | 5.446 | 5.500 | 5.432 | 5.500 | 133,337 | +0.05(+0.89%) |
Dec 24, 2014 | 5.442 | 5.451 | 5.451 | 5.451 | 129,810 | -0.01(-0.27%) |
Dec 23, 2014 | 5.466 | 5.485 | 5.451 | 5.466 | 186,834 | +0.01(+0.18%) |
Dec 22, 2014 | 5.456 | 5.471 | 5.403 | 5.456 | 364,022 | -0.01(-0.27%) |
Dec 19, 2014 | 5.446 | 5.480 | 5.432 | 5.471 | 365,038 | +0.01(+0.18%) |
Dec 18, 2014 | 5.422 | 5.475 | 5.422 | 5.461 | 306,239 | +0.04(+0.71%) |
Dec 17, 2014 | 5.345 | 5.437 | 5.340 | 5.422 | 319,620 | +0.05(+0.90%) |
Dec 16, 2014 | 5.369 | 5.388 | 5.340 | 5.374 | 251,434 | -0.03(-0.63%) |
Dec 15, 2014 | 5.427 | 5.427 | 5.408 | 5.408 | 222,615 | -0.02(-0.36%) |
Dec 12, 2014 | 5.422 | 5.442 | 5.422 | 5.427 | 211,527 | -0.03(-0.62%) |
Dec 11, 2014 | 5.451 | 5.480 | 5.442 | 5.461 | 267,451 | +0.00(+0.00%) |
Dec 10, 2014 | 5.437 | 5.461 | 5.428 | 5.461 | 400,049 | +0.00(+0.04%) |
Dec 09, 2014 | 5.401 | 5.458 | 5.401 | 5.458 | 214,138 | +0.01(+0.27%) |
Dec 08, 2014 | 5.454 | 5.463 | 5.434 | 5.444 | 332,929 | -0.01(-0.27%) |
Dec 05, 2014 | 5.487 | 5.502 | 5.444 | 5.458 | 340,273 | -0.04(-0.70%) |
Dec 04, 2014 | 5.468 | 5.507 | 5.468 | 5.497 | 230,542 | +0.01(+0.18%) |
Dec 03, 2014 | 5.463 | 5.487 | 5.463 | 5.487 | 166,887 | +0.01(+0.18%) |
Dec 02, 2014 | 5.463 | 5.487 | 5.463 | 5.478 | 108,633 | +0.00(+0.00%) |
Dec 01, 2014 | 5.444 | 5.483 | 5.444 | 5.478 | 129,469 | +0.00(+0.00%) |
Nov 28, 2014 | 5.463 | 5.483 | 5.458 | 5.478 | 98,214 | +0.00(+0.09%) |
Nov 26, 2014 | 5.468 | 5.473 | 5.473 | 5.473 | 169,432 | -0.00(-0.09%) |
Nov 25, 2014 | 5.468 | 5.487 | 5.454 | 5.478 | 195,357 | -0.00(-0.09%) |
Nov 24, 2014 | 5.492 | 5.497 | 5.463 | 5.483 | 238,920 | -0.02(-0.35%) |
Nov 21, 2014 | 5.512 | 5.516 | 5.502 | 5.502 | 227,713 | +0.00(+0.00%) |
Nov 20, 2014 | 5.468 | 5.502 | 5.468 | 5.502 | 183,905 | +0.00(+0.09%) |
Nov 19, 2014 | 5.497 | 5.507 | 5.478 | 5.497 | 151,491 | -0.00(-0.09%) |
Nov 18, 2014 | 5.502 | 5.520 | 5.502 | 5.502 | 209,687 | -0.01(-0.17%) |
Nov 17, 2014 | 5.516 | 5.545 | 5.507 | 5.512 | 351,104 | -0.02(-0.44%) |
Nov 14, 2014 | 5.526 | 5.550 | 5.521 | 5.536 | 186,224 | +0.00(+0.09%) |
Nov 13, 2014 | 5.521 | 5.550 | 5.516 | 5.531 | 94,287 | +0.01(+0.22%) |
Nov 12, 2014 | 5.471 | 5.528 | 5.471 | 5.519 | 123,302 | +0.01(+0.26%) |
Nov 11, 2014 | 5.480 | 5.519 | 5.456 | 5.504 | 278,458 | +0.00(+0.09%) |
Nov 10, 2014 | 5.485 | 5.514 | 5.485 | 5.500 | 102,477 | +0.00(+0.09%) |
Nov 07, 2014 | 5.480 | 5.509 | 5.480 | 5.495 | 108,297 | -0.01(-0.17%) |
Nov 06, 2014 | 5.495 | 5.519 | 5.490 | 5.504 | 166,189 | -0.02(-0.43%) |
Nov 05, 2014 | 5.504 | 5.533 | 5.504 | 5.528 | 93,371 | +0.02(+0.33%) |
Nov 04, 2014 | 5.504 | 5.514 | 5.500 | 5.510 | 107,167 | -0.02(-0.33%) |
Nov 03, 2014 | 5.524 | 5.538 | 5.524 | 5.528 | 149,383 | -0.02(-0.43%) |
Oct 31, 2014 | 5.538 | 5.562 | 5.520 | 5.552 | 153,169 | +0.01(+0.17%) |
Oct 30, 2014 | 5.509 | 5.548 | 5.509 | 5.543 | 134,667 | +0.00(+0.09%) |
Oct 29, 2014 | 5.543 | 5.543 | 5.509 | 5.538 | 157,779 | -0.03(-0.52%) |
Oct 28, 2014 | 5.533 | 5.567 | 5.533 | 5.567 | 107,793 | +0.02(+0.43%) |
Oct 27, 2014 | 5.528 | 5.548 | 5.552 | 5.543 | 141,773 | -0.01(-0.17%) |
Oct 24, 2014 | 5.524 | 5.567 | 5.524 | 5.552 | 160,059 | +0.01(+0.23%) |
Oct 23, 2014 | 5.519 | 5.552 | 5.500 | 5.539 | 222,095 | +0.04(+0.73%) |
Oct 22, 2014 | 5.490 | 5.533 | 5.490 | 5.500 | 192,303 | -0.01(-0.26%) |
Oct 21, 2014 | 5.490 | 5.533 | 5.485 | 5.514 | 233,871 | +0.02(+0.44%) |
Oct 20, 2014 | 5.476 | 5.504 | 5.476 | 5.490 | 77,261 | +0.01(+0.26%) |
Oct 17, 2014 | 5.452 | 5.528 | 5.428 | 5.476 | 271,015 | +0.00(+0.00%) |
Oct 16, 2014 | 5.346 | 5.476 | 5.327 | 5.476 | 224,146 | +0.08(+1.42%) |
Oct 15, 2014 | 5.437 | 5.460 | 5.351 | 5.399 | 266,508 | -0.12(-2.17%) |
Oct 14, 2014 | 5.519 | 5.552 | 5.495 | 5.519 | 222,433 | -0.01(-0.22%) |
Oct 13, 2014 | 5.588 | 5.588 | 5.493 | 5.531 | 190,667 | -0.05(-0.86%) |
Oct 10, 2014 | 5.555 | 5.588 | 5.536 | 5.579 | 125,524 | -0.00(-0.09%) |
Oct 09, 2014 | 5.564 | 5.583 | 5.531 | 5.583 | 161,792 | -0.02(-0.34%) |
Oct 08, 2014 | 5.574 | 5.602 | 5.526 | 5.602 | 225,974 | -0.01(-0.17%) |
Oct 07, 2014 | 5.579 | 5.612 | 5.569 | 5.612 | 117,660 | -0.00(-0.08%) |
Oct 06, 2014 | 5.540 | 5.617 | 5.536 | 5.617 | 174,777 | +0.05(+0.86%) |
Oct 03, 2014 | 5.574 | 5.598 | 5.564 | 5.569 | 110,323 | -0.03(-0.51%) |
Oct 02, 2014 | 5.598 | 5.598 | 5.583 | 5.598 | 106,171 | -0.03(-0.59%) |
Oct 01, 2014 | 5.574 | 5.636 | 5.574 | 5.631 | 189,015 | +0.02(+0.34%) |
Sep 30, 2014 | 5.555 | 5.612 | 5.521 | 5.612 | 203,279 | +0.03(+0.51%) |
Sep 29, 2014 | 5.593 | 5.612 | 5.569 | 5.583 | 139,384 | -0.05(-0.93%) |
Sep 26, 2014 | 5.593 | 5.645 | 5.559 | 5.636 | 140,333 | +0.00(+0.08%) |
Sep 25, 2014 | 5.617 | 5.641 | 5.588 | 5.631 | 187,733 | -0.01(-0.17%) |
Sep 24, 2014 | 5.636 | 5.650 | 5.607 | 5.641 | 136,872 | +0.01(+0.25%) |
Sep 23, 2014 | 5.602 | 5.645 | 5.602 | 5.626 | 152,782 | -0.01(-0.17%) |
Sep 22, 2014 | 5.617 | 5.655 | 5.612 | 5.636 | 182,585 | +0.00(+0.00%) |
Sep 19, 2014 | 5.631 | 5.655 | 5.631 | 5.636 | 141,851 | -0.00(-0.08%) |
Sep 18, 2014 | 5.612 | 5.641 | 5.593 | 5.641 | 161,633 | +0.02(+0.43%) |
Sep 17, 2014 | 5.602 | 5.626 | 5.593 | 5.617 | 163,590 | +0.01(+0.17%) |
Sep 16, 2014 | 5.612 | 5.620 | 5.593 | 5.607 | 161,936 | -0.02(-0.42%) |
Sep 15, 2014 | 5.664 | 5.674 | 5.631 | 5.631 | 204,695 | -0.04(-0.63%) |
Sep 12, 2014 | 5.667 | 5.676 | 5.667 | 5.667 | 69,798 | -0.01(-0.15%) |
Sep 11, 2014 | 5.662 | 5.691 | 5.662 | 5.675 | 125,126 | +0.01(+0.15%) |
Sep 10, 2014 | 5.681 | 5.695 | 5.657 | 5.667 | 173,284 | -0.02(-0.33%) |
Sep 09, 2014 | 5.691 | 5.710 | 5.686 | 5.686 | 145,542 | -0.02(-0.42%) |
Sep 08, 2014 | 5.710 | 5.719 | 5.700 | 5.710 | 120,397 | -0.01(-0.17%) |
Sep 05, 2014 | 5.719 | 5.719 | 5.714 | 5.719 | 150,752 | -0.01(-0.17%) |
Sep 04, 2014 | 5.776 | 5.786 | 5.729 | 5.729 | 175,154 | -0.06(-1.07%) |
Sep 03, 2014 | 5.776 | 5.809 | 5.762 | 5.790 | 121,794 | +0.00(+0.08%) |
Sep 02, 2014 | 5.762 | 5.795 | 5.752 | 5.786 | 112,932 | +0.01(+0.16%) |
Aug 29, 2014 | 5.795 | 5.776 | 5.776 | 5.776 | 101,807 | -0.03(-0.49%) |
Aug 28, 2014 | 5.767 | 5.814 | 5.749 | 5.805 | 231,464 | +0.01(+0.23%) |
Aug 27, 2014 | 5.767 | 5.805 | 5.762 | 5.791 | 198,589 | +0.02(+0.43%) |
Aug 26, 2014 | 5.729 | 5.767 | 5.710 | 5.767 | 192,413 | +0.04(+0.75%) |
Aug 25, 2014 | 5.733 | 5.743 | 5.705 | 5.724 | 193,774 | +0.00(+0.08%) |
Aug 22, 2014 | 5.762 | 5.767 | 5.719 | 5.719 | 282,108 | -0.06(-0.99%) |
Aug 21, 2014 | 5.762 | 5.786 | 5.762 | 5.776 | 309,910 | -0.01(-0.16%) |
Aug 20, 2014 | 5.800 | 5.809 | 5.776 | 5.786 | 147,944 | -0.03(-0.57%) |
Aug 19, 2014 | 5.814 | 5.819 | 5.805 | 5.819 | 109,348 | -0.02(-0.41%) |
Aug 18, 2014 | 5.805 | 5.857 | 5.781 | 5.843 | 140,283 | +0.04(+0.66%) |
Aug 15, 2014 | 5.848 | 5.848 | 5.805 | 5.805 | 76,370 | -0.02(-0.33%) |
Aug 14, 2014 | 5.814 | 5.838 | 5.790 | 5.824 | 61,652 | +0.02(+0.29%) |
Aug 13, 2014 | 5.840 | 5.850 | 5.791 | 5.807 | 149,597 | -0.05(-0.89%) |
Aug 12, 2014 | 5.826 | 5.864 | 5.803 | 5.859 | 97,680 | +0.03(+0.49%) |
Aug 11, 2014 | 5.774 | 5.836 | 5.765 | 5.831 | 79,431 | +0.03(+0.49%) |
Aug 08, 2014 | 5.746 | 5.807 | 5.733 | 5.802 | 118,892 | +0.02(+0.41%) |
Aug 07, 2014 | 5.750 | 5.779 | 5.722 | 5.779 | 187,139 | +0.01(+0.16%) |
Aug 06, 2014 | 5.717 | 5.779 | 5.708 | 5.769 | 240,970 | +0.02(+0.41%) |
Aug 05, 2014 | 5.793 | 5.798 | 5.736 | 5.746 | 191,405 | -0.07(-1.22%) |
Aug 04, 2014 | 5.878 | 5.879 | 5.812 | 5.817 | 162,139 | -0.07(-1.21%) |
Aug 01, 2014 | 5.883 | 5.897 | 5.869 | 5.888 | 93,522 | +0.00(+0.00%) |
Jul 31, 2014 | 5.888 | 5.916 | 5.883 | 5.888 | 106,618 | -0.04(-0.72%) |
Jul 30, 2014 | 5.959 | 5.959 | 5.907 | 5.930 | 95,943 | -0.03(-0.56%) |
Jul 29, 2014 | 5.973 | 5.982 | 5.935 | 5.963 | 93,190 | -0.00(-0.08%) |
Jul 28, 2014 | 5.968 | 5.977 | 5.940 | 5.968 | 95,903 | -0.01(-0.24%) |
Jul 25, 2014 | 5.973 | 5.987 | 5.953 | 5.982 | 86,655 | +0.01(+0.24%) |
Jul 24, 2014 | 5.954 | 5.978 | 5.935 | 5.968 | 75,232 | +0.00(+0.08%) |
Jul 23, 2014 | 5.930 | 5.973 | 5.930 | 5.963 | 106,814 | +0.01(+0.24%) |
Jul 22, 2014 | 5.883 | 5.954 | 5.883 | 5.949 | 185,202 | +0.06(+1.00%) |
Jul 21, 2014 | 5.869 | 5.902 | 5.864 | 5.890 | 135,812 | +0.00(+0.04%) |
Jul 18, 2014 | 5.878 | 5.892 | 5.854 | 5.888 | 96,097 | +0.01(+0.24%) |
Jul 17, 2014 | 5.897 | 5.911 | 5.859 | 5.873 | 80,481 | -0.02(-0.32%) |
Jul 16, 2014 | 5.878 | 5.897 | 5.878 | 5.892 | 112,975 | +0.01(+0.16%) |
Jul 15, 2014 | 5.878 | 5.892 | 5.854 | 5.883 | 217,527 | +0.00(+0.08%) |
Jul 14, 2014 | 5.864 | 5.902 | 5.864 | 5.878 | 129,025 | +0.02(+0.28%) |
Jul 11, 2014 | 5.862 | 5.880 | 5.862 | 5.862 | 144,209 | -0.02(-0.32%) |
Jul 10, 2014 | 5.862 | 5.880 | 5.862 | 5.880 | 100,572 | +0.04(+0.64%) |
Jul 09, 2014 | 5.847 | 5.857 | 5.833 | 5.843 | 109,223 | -0.02(-0.40%) |
Jul 08, 2014 | 5.833 | 5.866 | 5.833 | 5.866 | 128,358 | +0.03(+0.57%) |
Jul 07, 2014 | 5.838 | 5.847 | 5.833 | 5.833 | 58,728 | -0.01(-0.24%) |
Jul 03, 2014 | 5.829 | 5.847 | 5.847 | 5.847 | 102,802 | +0.02(+0.32%) |
Jul 02, 2014 | 5.852 | 5.862 | 5.824 | 5.829 | 88,499 | -0.04(-0.72%) |
Jul 01, 2014 | 5.847 | 5.871 | 5.819 | 5.871 | 186,341 | +0.00(+0.00%) |
Jun 30, 2014 | 5.838 | 5.871 | 5.829 | 5.871 | 181,734 | +0.01(+0.24%) |
Jun 27, 2014 | 5.829 | 5.857 | 5.810 | 5.857 | 124,225 | +0.00(+0.00%) |
Jun 26, 2014 | 5.810 | 5.857 | 5.796 | 5.857 | 251,273 | +0.03(+0.48%) |
Jun 25, 2014 | 5.782 | 5.829 | 5.777 | 5.829 | 208,338 | +0.03(+0.49%) |
Jun 24, 2014 | 5.782 | 5.800 | 5.767 | 5.800 | 133,923 | +0.01(+0.24%) |
Jun 23, 2014 | 5.791 | 5.800 | 5.763 | 5.786 | 150,550 | -0.00(-0.08%) |
Jun 20, 2014 | 5.758 | 5.791 | 5.744 | 5.791 | 142,514 | +0.01(+0.24%) |
Jun 19, 2014 | 5.767 | 5.777 | 5.753 | 5.777 | 105,637 | +0.02(+0.41%) |
Jun 18, 2014 | 5.758 | 5.782 | 5.711 | 5.753 | 322,431 | -0.01(-0.24%) |
Jun 17, 2014 | 5.786 | 5.805 | 5.767 | 5.767 | 135,040 | -0.05(-0.81%) |
Jun 16, 2014 | 5.847 | 5.866 | 5.758 | 5.814 | 132,302 | -0.02(-0.32%) |
Jun 13, 2014 | 5.852 | 5.852 | 5.802 | 5.833 | 76,878 | +0.01(+0.20%) |
Jun 12, 2014 | 5.826 | 5.845 | 5.803 | 5.822 | 83,605 | +0.02(+0.40%) |
Jun 11, 2014 | 5.747 | 5.798 | 5.747 | 5.798 | 94,575 | +0.02(+0.32%) |
Jun 10, 2014 | 5.765 | 5.784 | 5.747 | 5.779 | 154,364 | +0.00(+0.08%) |
Jun 06, 2014 | 5.770 | 5.798 | 5.761 | 5.775 | 172,191 | -0.01(-0.24%) |
Jun 05, 2014 | 5.742 | 5.803 | 5.737 | 5.789 | 126,483 | +0.02(+0.41%) |
Jun 04, 2014 | 5.747 | 5.798 | 5.737 | 5.765 | 218,574 | +0.01(+0.16%) |
Jun 03, 2014 | 5.747 | 5.784 | 5.742 | 5.756 | 144,810 | -0.01(-0.24%) |
Jun 02, 2014 | 5.770 | 5.798 | 5.761 | 5.770 | 212,704 | -0.01(-0.24%) |
May 30, 2014 | 5.798 | 5.822 | 5.784 | 5.784 | 211,613 | -0.03(-0.56%) |
May 29, 2014 | 5.793 | 5.836 | 5.784 | 5.817 | 161,238 | +0.00(+0.08%) |
May 28, 2014 | 5.770 | 5.840 | 5.770 | 5.812 | 222,144 | +0.03(+0.49%) |
May 27, 2014 | 5.779 | 5.803 | 5.775 | 5.784 | 103,816 | -0.00(-0.08%) |
May 23, 2014 | 5.775 | 5.789 | 5.789 | 5.789 | 112,737 | +0.01(+0.10%) |
May 22, 2014 | 5.784 | 5.793 | 5.770 | 5.783 | 111,035 | +0.01(+0.14%) |
May 21, 2014 | 5.747 | 5.779 | 5.747 | 5.775 | 355,195 | +0.00(+0.08%) |
May 20, 2014 | 5.737 | 5.770 | 5.737 | 5.770 | 268,056 | +0.01(+0.24%) |
May 19, 2014 | 5.742 | 5.756 | 5.737 | 5.756 | 186,305 | +0.00(+0.08%) |
May 16, 2014 | 5.751 | 5.775 | 5.737 | 5.751 | 277,387 | +0.03(+0.57%) |
May 15, 2014 | 5.704 | 5.718 | 5.700 | 5.718 | 198,405 | +0.03(+0.45%) |
May 14, 2014 | 5.697 | 5.697 | 5.674 | 5.693 | 449,997 | -0.03(-0.49%) |
May 13, 2014 | 5.725 | 5.739 | 5.693 | 5.721 | 221,882 | -0.02(-0.32%) |
May 12, 2014 | 5.716 | 5.739 | 5.707 | 5.739 | 248,331 | +0.00(+0.08%) |
May 09, 2014 | 5.725 | 5.735 | 5.721 | 5.735 | 188,578 | -0.02(-0.32%) |
May 08, 2014 | 5.721 | 5.753 | 5.721 | 5.753 | 171,850 | +0.02(+0.41%) |
May 07, 2014 | 5.725 | 5.730 | 5.702 | 5.730 | 184,070 | +0.01(+0.24%) |
May 06, 2014 | 5.707 | 5.725 | 5.693 | 5.716 | 197,240 | +0.00(+0.00%) |
May 05, 2014 | 5.707 | 5.730 | 5.697 | 5.716 | 186,249 | +0.00(+0.08%) |
May 02, 2014 | 5.707 | 5.735 | 5.702 | 5.711 | 187,039 | -0.01(-0.16%) |