Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.111 | 6.187 | 6.111 | 6.119 | 15,422 | -0.05(-0.86%) |
May 28, 2015 | 6.149 | 6.179 | 6.119 | 6.172 | 29,930 | +0.08(+1.37%) |
May 27, 2015 | 6.187 | 6.202 | 6.088 | 6.088 | 49,430 | -0.07(-1.11%) |
May 26, 2015 | 6.164 | 6.187 | 6.157 | 6.157 | 9,691 | -0.02(-0.37%) |
May 22, 2015 | 6.164 | 6.179 | 6.179 | 6.179 | 6,191 | +0.02(+0.25%) |
May 21, 2015 | 6.187 | 6.187 | 6.149 | 6.164 | 7,205 | +0.02(+0.25%) |
May 20, 2015 | 6.149 | 6.179 | 6.149 | 6.149 | 5,740 | +0.00(+0.00%) |
May 19, 2015 | 6.175 | 6.179 | 6.120 | 6.149 | 10,386 | -0.04(-0.61%) |
May 18, 2015 | 6.169 | 6.187 | 6.161 | 6.187 | 4,595 | -0.01(-0.12%) |
May 15, 2015 | 6.172 | 6.195 | 6.149 | 6.195 | 889 | +0.05(+0.74%) |
May 14, 2015 | 6.111 | 6.225 | 6.111 | 6.149 | 8,713 | +0.00(+0.00%) |
May 13, 2015 | 6.126 | 6.183 | 6.119 | 6.149 | 28,197 | -0.02(-0.25%) |
May 12, 2015 | 6.187 | 6.187 | 6.164 | 6.164 | 1,680 | +0.03(+0.49%) |
May 11, 2015 | 6.212 | 6.225 | 6.134 | 6.134 | 9,511 | -0.05(-0.74%) |
May 08, 2015 | 6.126 | 6.225 | 6.126 | 6.179 | 65,322 | -0.01(-0.12%) |
May 07, 2015 | 6.126 | 6.210 | 6.126 | 6.187 | 5,913 | -0.05(-0.85%) |
May 06, 2015 | 6.164 | 6.271 | 6.164 | 6.240 | 10,846 | +0.02(+0.24%) |
May 05, 2015 | 6.263 | 6.263 | 6.225 | 6.225 | 6,640 | +0.00(+0.00%) |
May 04, 2015 | 6.286 | 6.293 | 6.225 | 6.225 | 14,470 | -0.05(-0.73%) |
May 01, 2015 | 6.278 | 6.331 | 6.271 | 6.271 | 6,616 | -0.01(-0.12%) |
Apr 30, 2015 | 6.339 | 6.339 | 6.271 | 6.278 | 3,476 | -0.03(-0.48%) |
Apr 29, 2015 | 6.271 | 6.354 | 6.263 | 6.309 | 8,734 | +0.04(+0.61%) |
Apr 28, 2015 | 6.271 | 6.354 | 6.271 | 6.271 | 28,877 | +0.07(+1.16%) |
Apr 27, 2015 | 6.324 | 6.324 | 6.198 | 6.198 | 6,521 | -0.19(-3.03%) |
Apr 24, 2015 | 6.204 | 6.392 | 6.204 | 6.392 | 10,074 | +0.24(+3.95%) |
Apr 23, 2015 | 6.187 | 6.346 | 6.149 | 6.149 | 12,004 | -0.09(-1.46%) |
Apr 22, 2015 | 6.392 | 6.392 | 6.187 | 6.240 | 48,056 | -0.03(-0.48%) |
Apr 21, 2015 | 6.392 | 6.407 | 6.204 | 6.271 | 5,931 | +0.02(+0.24%) |
Apr 20, 2015 | 6.157 | 6.400 | 6.157 | 6.255 | 36,938 | +0.11(+1.73%) |
Apr 17, 2015 | 6.149 | 6.172 | 6.149 | 6.149 | 4,531 | +0.03(+0.50%) |
Apr 16, 2015 | 6.204 | 6.255 | 6.088 | 6.119 | 99,199 | -0.10(-1.59%) |
Apr 15, 2015 | 6.187 | 6.272 | 6.187 | 6.217 | 16,327 | +0.02(+0.37%) |
Apr 14, 2015 | 6.201 | 6.225 | 6.187 | 6.195 | 5,622 | -0.02(-0.36%) |
Apr 13, 2015 | 6.210 | 6.240 | 6.205 | 6.217 | 6,405 | +0.00(+0.00%) |
Apr 10, 2015 | 6.217 | 6.230 | 6.195 | 6.217 | 1,052 | -0.02(-0.24%) |
Apr 09, 2015 | 6.104 | 6.233 | 6.035 | 6.233 | 26,725 | +0.05(+0.74%) |
Apr 08, 2015 | 6.119 | 6.309 | 6.111 | 6.187 | 20,947 | -0.22(-3.41%) |
Apr 07, 2015 | 6.370 | 6.406 | 6.362 | 6.406 | 17,862 | +0.06(+0.93%) |
Apr 06, 2015 | 6.377 | 6.407 | 6.346 | 6.346 | 24,242 | -0.05(-0.83%) |
Apr 02, 2015 | 6.278 | 6.400 | 6.400 | 6.400 | 32,668 | +0.14(+2.31%) |
Apr 01, 2015 | 6.248 | 6.255 | 6.179 | 6.255 | 23,414 | +0.04(+0.61%) |
Mar 31, 2015 | 6.240 | 6.263 | 6.073 | 6.217 | 67,255 | +0.00(+0.00%) |
Mar 30, 2015 | 6.156 | 6.217 | 6.156 | 6.217 | 6,059 | +0.07(+1.11%) |
Mar 27, 2015 | 6.149 | 6.157 | 6.149 | 6.149 | 7,761 | -0.01(-0.23%) |
Mar 26, 2015 | 6.129 | 6.202 | 6.129 | 6.163 | 7,065 | +0.04(+0.72%) |
Mar 25, 2015 | 6.073 | 6.157 | 6.073 | 6.119 | 87,582 | +0.00(+0.00%) |
Mar 24, 2015 | 6.096 | 6.202 | 6.096 | 6.119 | 20,580 | -0.07(-1.10%) |
Mar 23, 2015 | 6.073 | 6.195 | 6.073 | 6.187 | 6,147 | +0.11(+1.75%) |
Mar 20, 2015 | 6.100 | 6.104 | 6.059 | 6.081 | 27,288 | +0.00(+0.00%) |
Mar 19, 2015 | 6.111 | 6.111 | 6.081 | 6.081 | 11,275 | -0.02(-0.25%) |
Mar 18, 2015 | 6.082 | 6.149 | 6.073 | 6.096 | 4,763 | +0.00(+0.00%) |
Mar 17, 2015 | 6.043 | 6.104 | 6.035 | 6.096 | 14,748 | +0.03(+0.50%) |
Mar 16, 2015 | 6.053 | 6.073 | 6.035 | 6.066 | 12,456 | +0.00(+0.00%) |
Mar 13, 2015 | 6.119 | 6.126 | 6.035 | 6.066 | 14,617 | -0.07(-1.11%) |
Mar 12, 2015 | 6.187 | 6.187 | 6.134 | 6.134 | 6,043 | -0.02(-0.37%) |
Mar 11, 2015 | 6.210 | 6.225 | 6.157 | 6.157 | 4,422 | +0.02(+0.37%) |
Mar 10, 2015 | 6.126 | 6.194 | 6.058 | 6.134 | 21,355 | -0.02(-0.25%) |
Mar 09, 2015 | 6.134 | 6.217 | 6.066 | 6.149 | 11,026 | +0.02(+0.37%) |
Mar 06, 2015 | 6.089 | 6.134 | 6.020 | 6.126 | 21,375 | +0.09(+1.50%) |
Mar 05, 2015 | 6.104 | 6.104 | 6.036 | 6.036 | 21,802 | -0.03(-0.50%) |
Mar 04, 2015 | 6.051 | 6.134 | 6.020 | 6.066 | 15,642 | +0.02(+0.38%) |
Mar 03, 2015 | 5.847 | 6.043 | 5.847 | 6.043 | 13,236 | +0.11(+1.78%) |
Mar 02, 2015 | 5.922 | 6.013 | 5.907 | 5.937 | 47,724 | -0.02(-0.38%) |
Feb 27, 2015 | 5.968 | 6.013 | 5.926 | 5.960 | 20,164 | +0.03(+0.51%) |
Feb 26, 2015 | 5.910 | 5.968 | 5.899 | 5.930 | 10,300 | -0.06(-1.01%) |
Feb 25, 2015 | 5.975 | 6.013 | 5.975 | 5.990 | 8,252 | -0.05(-0.88%) |
Feb 24, 2015 | 6.005 | 6.043 | 5.937 | 6.043 | 6,846 | +0.04(+0.63%) |
Feb 23, 2015 | 5.960 | 6.013 | 5.922 | 6.005 | 27,643 | -0.03(-0.50%) |
Feb 20, 2015 | 5.937 | 6.036 | 5.854 | 6.036 | 31,461 | -0.01(-0.13%) |
Feb 19, 2015 | 6.013 | 6.043 | 5.937 | 6.043 | 10,606 | +0.02(+0.38%) |
Feb 18, 2015 | 6.005 | 6.036 | 5.922 | 6.020 | 19,316 | -0.02(-0.38%) |
Feb 17, 2015 | 5.930 | 6.043 | 5.892 | 6.043 | 57,864 | +0.09(+1.52%) |
Feb 13, 2015 | 5.884 | 5.952 | 5.952 | 5.952 | 34,904 | +0.04(+0.64%) |
Feb 12, 2015 | 5.899 | 5.915 | 5.862 | 5.915 | 76,649 | +0.02(+0.39%) |
Feb 11, 2015 | 5.748 | 5.892 | 5.748 | 5.892 | 30,377 | +0.11(+1.83%) |
Feb 10, 2015 | 5.756 | 5.786 | 5.748 | 5.786 | 22,607 | +0.01(+0.13%) |
Feb 09, 2015 | 5.748 | 5.778 | 5.748 | 5.778 | 1,691 | -0.02(-0.39%) |
Feb 06, 2015 | 5.658 | 5.801 | 5.658 | 5.801 | 4,545 | +0.02(+0.39%) |
Feb 05, 2015 | 5.627 | 5.778 | 5.627 | 5.778 | 8,148 | +0.15(+2.69%) |
Feb 04, 2015 | 5.620 | 5.635 | 5.544 | 5.627 | 8,242 | -0.03(-0.53%) |
Feb 03, 2015 | 5.612 | 5.771 | 5.582 | 5.657 | 9,684 | +0.08(+1.49%) |
Feb 02, 2015 | 5.635 | 5.695 | 5.362 | 5.574 | 21,383 | -0.12(-2.12%) |
Jan 30, 2015 | 5.854 | 5.854 | 5.695 | 5.695 | 12,619 | -0.08(-1.44%) |
Jan 29, 2015 | 5.884 | 5.990 | 5.710 | 5.778 | 34,690 | -0.02(-0.26%) |
Jan 28, 2015 | 5.778 | 5.900 | 5.778 | 5.794 | 77,189 | +0.03(+0.52%) |
Jan 27, 2015 | 5.710 | 5.771 | 5.642 | 5.763 | 2,644 | +0.09(+1.60%) |
Jan 26, 2015 | 5.748 | 5.892 | 5.673 | 5.673 | 72,984 | -0.08(-1.32%) |
Jan 23, 2015 | 5.763 | 5.778 | 5.673 | 5.748 | 5,685 | +0.01(+0.13%) |
Jan 22, 2015 | 6.005 | 6.005 | 5.673 | 5.741 | 86,135 | -0.16(-2.69%) |
Jan 21, 2015 | 5.899 | 5.900 | 5.801 | 5.899 | 15,863 | +0.11(+1.83%) |
Jan 20, 2015 | 5.824 | 5.847 | 5.688 | 5.794 | 34,120 | -0.04(-0.65%) |
Jan 16, 2015 | 5.960 | 5.960 | 5.831 | 5.831 | 8,209 | +0.00(+0.00%) |
Jan 15, 2015 | 5.794 | 5.998 | 5.794 | 5.831 | 7,857 | -0.12(-2.03%) |
Jan 14, 2015 | 6.028 | 6.028 | 5.786 | 5.952 | 6,404 | +0.06(+1.03%) |
Jan 13, 2015 | 5.907 | 5.975 | 5.869 | 5.892 | 34,160 | +0.02(+0.39%) |
Jan 12, 2015 | 5.998 | 6.013 | 5.831 | 5.869 | 43,818 | -0.16(-2.63%) |
Jan 09, 2015 | 5.998 | 6.111 | 5.998 | 6.028 | 23,640 | -0.09(-1.48%) |
Jan 08, 2015 | 5.990 | 6.202 | 5.990 | 6.119 | 16,959 | -0.01(-0.12%) |
Jan 07, 2015 | 6.149 | 6.210 | 6.073 | 6.126 | 71,532 | -0.09(-1.46%) |
Jan 06, 2015 | 6.036 | 6.315 | 6.036 | 6.217 | 42,113 | -0.07(-1.08%) |
Jan 05, 2015 | 6.376 | 6.391 | 6.247 | 6.285 | 27,549 | -0.08(-1.31%) |
Jan 02, 2015 | 6.361 | 6.376 | 6.338 | 6.368 | 11,406 | +0.05(+0.84%) |
Dec 31, 2014 | 6.315 | 6.315 | 6.315 | 6.315 | 21,022 | +0.03(+0.48%) |
Dec 30, 2014 | 6.346 | 6.391 | 6.278 | 6.285 | 10,285 | +0.00(+0.00%) |
Dec 29, 2014 | 6.255 | 6.361 | 6.210 | 6.285 | 4,858 | +0.03(+0.48%) |
Dec 26, 2014 | 6.323 | 6.323 | 6.202 | 6.255 | 8,484 | +0.01(+0.12%) |
Dec 24, 2014 | 6.187 | 6.247 | 6.247 | 6.247 | 19,038 | -0.01(-0.12%) |
Dec 23, 2014 | 6.323 | 6.376 | 6.232 | 6.255 | 15,142 | -0.01(-0.12%) |
Dec 22, 2014 | 6.406 | 6.406 | 6.202 | 6.263 | 18,126 | -0.17(-2.59%) |
Dec 19, 2014 | 6.172 | 6.429 | 6.164 | 6.429 | 19,035 | +0.30(+4.94%) |
Dec 18, 2014 | 6.315 | 6.315 | 6.089 | 6.126 | 15,313 | -0.14(-2.29%) |
Dec 17, 2014 | 6.263 | 6.304 | 6.232 | 6.270 | 4,848 | +0.01(+0.12%) |
Dec 16, 2014 | 6.308 | 6.308 | 6.202 | 6.263 | 2,720 | +0.06(+0.98%) |
Dec 15, 2014 | 6.172 | 6.315 | 6.126 | 6.202 | 26,380 | +0.01(+0.12%) |
Dec 12, 2014 | 6.247 | 6.247 | 6.066 | 6.194 | 10,053 | -0.07(-1.16%) |
Dec 11, 2014 | 6.126 | 6.308 | 6.081 | 6.267 | 5,994 | +0.19(+3.06%) |
Dec 10, 2014 | 6.210 | 6.315 | 6.081 | 6.081 | 3,379 | -0.14(-2.19%) |
Dec 09, 2014 | 6.217 | 6.353 | 6.217 | 6.217 | 15,213 | -0.04(-0.60%) |
Dec 08, 2014 | 6.217 | 6.262 | 6.217 | 6.255 | 12,843 | -0.04(-0.60%) |
Dec 05, 2014 | 6.368 | 6.368 | 6.292 | 6.292 | 3,646 | -0.01(-0.12%) |
Dec 04, 2014 | 6.309 | 6.368 | 6.292 | 6.300 | 18,796 | -0.04(-0.59%) |
Dec 03, 2014 | 6.406 | 6.406 | 6.315 | 6.338 | 25,635 | -0.07(-1.06%) |
Dec 01, 2014 | 6.338 | 6.406 | 6.406 | 6.406 | 102 | +0.05(+0.71%) |
Nov 28, 2014 | 6.232 | 6.360 | 6.217 | 6.360 | 3,574 | +0.09(+1.44%) |
Nov 26, 2014 | 6.225 | 6.270 | 6.270 | 6.270 | 5,307 | +0.05(+0.73%) |
Nov 25, 2014 | 6.263 | 6.368 | 6.225 | 6.225 | 4,960 | -0.02(-0.24%) |
Nov 24, 2014 | 6.383 | 6.383 | 6.240 | 6.240 | 1,009 | -0.14(-2.24%) |
Nov 21, 2014 | 6.398 | 6.406 | 6.353 | 6.383 | 11,256 | +0.11(+1.80%) |
Nov 20, 2014 | 6.368 | 6.390 | 6.270 | 6.270 | 4,643 | -0.05(-0.83%) |
Nov 19, 2014 | 6.179 | 6.323 | 6.179 | 6.323 | 52,735 | +0.11(+1.70%) |
Nov 18, 2014 | 6.330 | 6.330 | 6.188 | 6.217 | 4,972 | -0.08(-1.31%) |
Nov 17, 2014 | 6.338 | 6.383 | 6.270 | 6.300 | 4,485 | -0.09(-1.39%) |
Nov 14, 2014 | 6.368 | 6.390 | 6.270 | 6.389 | 10,822 | +0.08(+1.29%) |
Nov 13, 2014 | 6.481 | 6.481 | 6.262 | 6.308 | 15,475 | -0.08(-1.30%) |
Nov 12, 2014 | 6.398 | 6.398 | 6.368 | 6.390 | 17,947 | +0.04(+0.59%) |
Nov 11, 2014 | 6.300 | 6.353 | 6.300 | 6.353 | 19,375 | +0.05(+0.84%) |
Nov 10, 2014 | 6.232 | 6.541 | 6.225 | 6.300 | 14,401 | +0.08(+1.21%) |
Nov 07, 2014 | 6.195 | 6.225 | 6.195 | 6.225 | 6,616 | +0.01(+0.12%) |
Nov 06, 2014 | 6.202 | 6.217 | 6.179 | 6.217 | 9,544 | +0.05(+0.86%) |
Nov 05, 2014 | 5.652 | 6.164 | 5.652 | 6.164 | 7,347 | +0.02(+0.25%) |
Nov 04, 2014 | 6.112 | 6.164 | 6.112 | 6.149 | 13,567 | +0.04(+0.62%) |
Nov 03, 2014 | 6.074 | 6.112 | 6.005 | 6.112 | 13,332 | +0.01(+0.12%) |
Oct 31, 2014 | 6.104 | 6.104 | 6.081 | 6.104 | 4,405 | +0.03(+0.43%) |
Oct 30, 2014 | 6.029 | 6.089 | 5.788 | 6.078 | 12,506 | +0.10(+1.70%) |
Oct 29, 2014 | 6.104 | 6.104 | 5.976 | 5.976 | 7,286 | -0.08(-1.37%) |
Oct 28, 2014 | 5.788 | 6.066 | 5.788 | 6.059 | 6,906 | +0.33(+5.79%) |
Oct 27, 2014 | 5.690 | 5.840 | 5.667 | 5.727 | 91,635 | +0.06(+1.06%) |
Oct 24, 2014 | 5.690 | 5.690 | 5.659 | 5.667 | 31,826 | +0.02(+0.27%) |
Oct 23, 2014 | 5.652 | 5.727 | 5.652 | 5.652 | 14,234 | +0.00(+0.00%) |
Oct 22, 2014 | 5.727 | 5.735 | 5.652 | 5.652 | 44,083 | -0.06(-1.06%) |
Oct 21, 2014 | 5.712 | 5.727 | 5.690 | 5.712 | 10,544 | +0.00(+0.00%) |
Oct 20, 2014 | 5.659 | 5.757 | 5.659 | 5.712 | 16,495 | +0.05(+0.80%) |
Oct 17, 2014 | 5.614 | 5.675 | 5.614 | 5.667 | 37,747 | +0.02(+0.40%) |
Oct 16, 2014 | 5.577 | 5.652 | 5.577 | 5.644 | 33,331 | +0.01(+0.13%) |
Oct 15, 2014 | 5.682 | 5.682 | 5.629 | 5.637 | 23,076 | -0.20(-3.45%) |
Oct 14, 2014 | 5.840 | 5.840 | 5.791 | 5.838 | 22,725 | +0.03(+0.48%) |
Oct 13, 2014 | 6.021 | 6.021 | 5.810 | 5.810 | 25,351 | -0.12(-2.03%) |
Oct 10, 2014 | 5.946 | 5.976 | 5.931 | 5.931 | 16,047 | -0.09(-1.50%) |
Oct 09, 2014 | 5.984 | 6.021 | 5.923 | 6.021 | 48,197 | -0.01(-0.13%) |
Oct 08, 2014 | 6.036 | 6.036 | 6.002 | 6.029 | 7,031 | -0.01(-0.12%) |
Oct 07, 2014 | 5.953 | 6.036 | 5.953 | 6.036 | 727 | +0.05(+0.75%) |
Oct 06, 2014 | 6.036 | 6.036 | 5.953 | 5.991 | 10,976 | -0.04(-0.63%) |
Oct 03, 2014 | 6.021 | 6.036 | 5.976 | 6.029 | 16,312 | +0.00(+0.00%) |
Oct 02, 2014 | 5.999 | 6.066 | 5.953 | 6.029 | 20,516 | +0.01(+0.13%) |
Oct 01, 2014 | 6.059 | 6.066 | 5.991 | 6.021 | 52,650 | +0.00(+0.00%) |
Sep 30, 2014 | 5.991 | 6.066 | 5.946 | 6.021 | 18,722 | +0.11(+1.78%) |
Sep 29, 2014 | 5.928 | 6.014 | 5.893 | 5.916 | 9,590 | +0.02(+0.38%) |
Sep 26, 2014 | 5.863 | 6.066 | 5.757 | 5.893 | 10,276 | -0.09(-1.51%) |
Sep 25, 2014 | 6.051 | 6.066 | 5.810 | 5.984 | 25,408 | -0.08(-1.37%) |
Sep 24, 2014 | 6.089 | 6.097 | 6.036 | 6.066 | 2,939 | -0.01(-0.12%) |
Sep 23, 2014 | 6.074 | 6.074 | 6.074 | 6.074 | 536 | +0.14(+2.28%) |
Sep 22, 2014 | 6.172 | 6.255 | 5.938 | 5.938 | 20,436 | -0.27(-4.37%) |
Sep 19, 2014 | 6.104 | 6.210 | 6.029 | 6.210 | 22,529 | +0.11(+1.73%) |
Sep 18, 2014 | 5.855 | 6.564 | 5.854 | 6.104 | 132,307 | +0.20(+3.45%) |
Sep 17, 2014 | 5.878 | 5.953 | 5.878 | 5.901 | 69,337 | -0.02(-0.25%) |
Sep 16, 2014 | 5.840 | 5.916 | 5.840 | 5.916 | 6,486 | +0.07(+1.16%) |
Sep 15, 2014 | 5.788 | 5.916 | 5.773 | 5.848 | 17,248 | +0.01(+0.13%) |
Sep 12, 2014 | 5.916 | 5.923 | 5.788 | 5.840 | 80,337 | -0.01(-0.13%) |
Sep 11, 2014 | 5.720 | 5.878 | 5.712 | 5.848 | 15,412 | +0.10(+1.70%) |
Sep 10, 2014 | 5.727 | 5.840 | 5.727 | 5.750 | 21,915 | +0.00(+0.00%) |
Sep 09, 2014 | 5.780 | 5.780 | 5.750 | 5.750 | 11,303 | -0.05(-0.91%) |
Sep 08, 2014 | 5.773 | 5.809 | 5.682 | 5.802 | 33,558 | +0.02(+0.32%) |
Sep 05, 2014 | 5.780 | 5.787 | 5.772 | 5.784 | 10,722 | +0.01(+0.25%) |
Sep 04, 2014 | 5.765 | 5.787 | 5.715 | 5.769 | 20,880 | -0.00(-0.02%) |
Sep 03, 2014 | 5.817 | 5.817 | 5.765 | 5.771 | 9,802 | -0.02(-0.29%) |
Sep 02, 2014 | 5.735 | 5.817 | 5.735 | 5.787 | 14,543 | +0.03(+0.52%) |
Aug 29, 2014 | 5.750 | 5.757 | 5.757 | 5.757 | 8,126 | +0.02(+0.26%) |
Aug 28, 2014 | 5.668 | 5.746 | 5.668 | 5.742 | 8,082 | -0.02(-0.26%) |
Aug 27, 2014 | 5.772 | 5.772 | 5.727 | 5.757 | 5,368 | +0.03(+0.52%) |
Aug 26, 2014 | 5.705 | 5.727 | 5.637 | 5.727 | 7,653 | +0.02(+0.39%) |
Aug 25, 2014 | 5.645 | 5.705 | 5.645 | 5.705 | 53,699 | +0.05(+0.80%) |
Aug 22, 2014 | 5.652 | 5.660 | 5.652 | 5.660 | 14,488 | +0.00(+0.00%) |
Aug 21, 2014 | 5.727 | 5.750 | 5.652 | 5.660 | 16,419 | -0.06(-1.05%) |
Aug 20, 2014 | 5.720 | 5.727 | 5.701 | 5.720 | 8,244 | +0.00(+0.00%) |
Aug 19, 2014 | 5.742 | 5.742 | 5.720 | 5.720 | 43,281 | +0.01(+0.13%) |
Aug 18, 2014 | 5.735 | 5.754 | 5.660 | 5.712 | 12,289 | -0.02(-0.39%) |
Aug 15, 2014 | 5.750 | 5.750 | 5.727 | 5.735 | 18,806 | -0.05(-0.78%) |
Aug 14, 2014 | 5.652 | 5.780 | 5.652 | 5.780 | 74,650 | +0.01(+0.13%) |
Aug 13, 2014 | 5.772 | 5.772 | 5.772 | 5.772 | 6,527 | +0.00(+0.00%) |
Aug 12, 2014 | 5.780 | 5.780 | 5.750 | 5.772 | 9,567 | +0.04(+0.65%) |
Aug 11, 2014 | 5.735 | 5.772 | 5.667 | 5.735 | 6,816 | +0.03(+0.53%) |
Aug 08, 2014 | 5.622 | 5.727 | 5.622 | 5.705 | 46,399 | +0.11(+1.88%) |
Aug 07, 2014 | 5.637 | 5.809 | 5.577 | 5.600 | 20,899 | -0.18(-3.12%) |
Aug 06, 2014 | 5.802 | 5.802 | 5.682 | 5.780 | 17,206 | +0.07(+1.18%) |
Aug 05, 2014 | 5.765 | 5.855 | 5.592 | 5.712 | 7,196 | +0.11(+1.87%) |
Aug 04, 2014 | 5.592 | 5.616 | 5.592 | 5.607 | 15,962 | +0.07(+1.22%) |
Aug 01, 2014 | 5.532 | 5.621 | 5.510 | 5.540 | 20,078 | +0.02(+0.27%) |
Jul 31, 2014 | 5.562 | 5.562 | 5.525 | 5.525 | 9,693 | -0.06(-1.08%) |
Jul 30, 2014 | 5.622 | 5.682 | 5.555 | 5.585 | 15,799 | -0.03(-0.53%) |
Jul 29, 2014 | 5.600 | 5.671 | 5.600 | 5.615 | 7,476 | +0.02(+0.40%) |
Jul 28, 2014 | 5.607 | 5.630 | 5.592 | 5.592 | 37,288 | -0.11(-1.97%) |
Jul 25, 2014 | 5.367 | 5.705 | 5.367 | 5.705 | 14,692 | -0.12(-2.06%) |
Jul 24, 2014 | 5.802 | 5.832 | 5.644 | 5.825 | 19,310 | +0.08(+1.44%) |
Jul 23, 2014 | 5.742 | 5.797 | 5.727 | 5.742 | 24,991 | +0.00(+0.00%) |
Jul 22, 2014 | 5.885 | 5.885 | 5.727 | 5.742 | 6,393 | -0.02(-0.39%) |
Jul 21, 2014 | 5.802 | 5.810 | 5.705 | 5.765 | 8,440 | +0.04(+0.63%) |
Jul 18, 2014 | 5.705 | 5.729 | 5.675 | 5.729 | 2,405 | -0.08(-1.39%) |
Jul 17, 2014 | 5.810 | 5.810 | 5.780 | 5.810 | 3,294 | +0.03(+0.52%) |
Jul 16, 2014 | 5.765 | 5.817 | 5.720 | 5.780 | 25,022 | +0.06(+0.98%) |
Jul 15, 2014 | 5.780 | 5.780 | 5.637 | 5.724 | 12,416 | -0.06(-0.97%) |
Jul 14, 2014 | 5.652 | 5.846 | 5.630 | 5.780 | 25,815 | +0.11(+1.99%) |
Jul 11, 2014 | 5.672 | 5.762 | 5.667 | 5.667 | 4,841 | -0.03(-0.53%) |
Jul 10, 2014 | 5.660 | 5.878 | 5.645 | 5.697 | 14,500 | +0.11(+1.88%) |
Jul 09, 2014 | 5.495 | 5.682 | 5.495 | 5.592 | 33,853 | +0.10(+1.78%) |
Jul 08, 2014 | 5.780 | 5.780 | 5.330 | 5.495 | 53,822 | -0.28(-4.81%) |
Jul 07, 2014 | 5.885 | 5.885 | 5.772 | 5.772 | 31,670 | -0.08(-1.41%) |
Jul 03, 2014 | 5.840 | 5.855 | 5.855 | 5.855 | 10,124 | +0.02(+0.26%) |
Jul 02, 2014 | 5.849 | 5.855 | 5.826 | 5.840 | 1,589 | -0.02(-0.26%) |
Jul 01, 2014 | 5.893 | 5.893 | 5.855 | 5.855 | 5,893 | +0.01(+0.13%) |
Jun 30, 2014 | 5.885 | 5.885 | 5.817 | 5.847 | 12,924 | +0.00(+0.00%) |
Jun 27, 2014 | 5.765 | 5.847 | 5.765 | 5.847 | 15,946 | +0.04(+0.65%) |
Jun 26, 2014 | 5.765 | 5.876 | 5.765 | 5.810 | 3,181 | -0.02(-0.39%) |
Jun 25, 2014 | 5.765 | 5.855 | 5.765 | 5.832 | 6,381 | -0.01(-0.26%) |
Jun 24, 2014 | 5.781 | 5.847 | 5.781 | 5.847 | 2,543 | +0.05(+0.88%) |
Jun 23, 2014 | 5.847 | 5.866 | 5.757 | 5.796 | 6,053 | -0.05(-0.87%) |
Jun 20, 2014 | 5.675 | 5.847 | 5.662 | 5.847 | 79,292 | +0.11(+1.83%) |
Jun 19, 2014 | 5.772 | 5.795 | 5.712 | 5.742 | 3,652 | +0.02(+0.26%) |
Jun 18, 2014 | 5.817 | 5.847 | 5.645 | 5.727 | 41,615 | -0.06(-1.04%) |
Jun 17, 2014 | 5.795 | 5.853 | 5.712 | 5.787 | 7,385 | -0.05(-0.77%) |
Jun 16, 2014 | 5.750 | 5.878 | 5.720 | 5.832 | 5,736 | +0.05(+0.91%) |
Jun 13, 2014 | 5.697 | 5.780 | 5.697 | 5.780 | 8,917 | +0.11(+1.99%) |
Jun 12, 2014 | 5.862 | 5.923 | 5.592 | 5.667 | 73,417 | -0.20(-3.33%) |
Jun 11, 2014 | 5.795 | 5.870 | 5.780 | 5.862 | 128,111 | +0.07(+1.17%) |
Jun 10, 2014 | 5.855 | 5.855 | 5.758 | 5.795 | 11,253 | +0.03(+0.52%) |
Jun 06, 2014 | 5.787 | 5.795 | 5.645 | 5.765 | 128,732 | +0.01(+0.26%) |
Jun 05, 2014 | 5.758 | 5.787 | 5.608 | 5.750 | 8,560 | -0.01(-0.26%) |
Jun 04, 2014 | 5.593 | 5.787 | 5.593 | 5.765 | 85,333 | +0.13(+2.39%) |
Jun 03, 2014 | 5.684 | 5.780 | 5.615 | 5.630 | 11,300 | -0.13(-2.21%) |