Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.457 | 6.471 | 6.422 | 6.457 | 1,593,194 | -0.05(-0.77%) |
May 28, 2015 | 6.464 | 6.507 | 6.443 | 6.507 | 2,450,578 | +0.11(+1.78%) |
May 27, 2015 | 6.365 | 6.415 | 6.358 | 6.393 | 1,851,107 | +0.11(+1.81%) |
May 26, 2015 | 6.343 | 6.397 | 6.251 | 6.279 | 6,663,644 | -0.09(-1.34%) |
May 22, 2015 | 6.365 | 6.365 | 6.365 | 6.365 | 1,268,932 | -0.03(-0.45%) |
May 21, 2015 | 6.351 | 6.393 | 6.351 | 6.393 | 1,466,537 | +0.09(+1.35%) |
May 20, 2015 | 6.301 | 6.336 | 6.279 | 6.308 | 1,658,875 | +0.02(+0.34%) |
May 19, 2015 | 6.287 | 6.343 | 6.272 | 6.287 | 4,658,408 | -0.01(-0.11%) |
May 18, 2015 | 6.294 | 6.308 | 6.251 | 6.294 | 10,759,052 | +0.14(+2.19%) |
May 15, 2015 | 6.151 | 6.180 | 6.102 | 6.159 | 13,307,853 | +0.01(+0.12%) |
May 14, 2015 | 6.159 | 6.180 | 6.116 | 6.151 | 2,953,806 | -0.08(-1.26%) |
May 13, 2015 | 6.301 | 6.322 | 6.187 | 6.230 | 3,590,123 | -0.15(-2.34%) |
May 12, 2015 | 6.386 | 6.400 | 6.343 | 6.379 | 3,037,636 | -0.01(-0.22%) |
May 11, 2015 | 6.400 | 6.436 | 6.358 | 6.393 | 2,748,654 | -0.07(-1.10%) |
May 08, 2015 | 6.358 | 6.479 | 6.301 | 6.464 | 5,912,915 | +0.33(+5.33%) |
May 07, 2015 | 6.130 | 6.166 | 6.102 | 6.137 | 3,938,620 | -0.01(-0.23%) |
May 06, 2015 | 6.187 | 6.223 | 6.130 | 6.151 | 3,390,632 | -0.07(-1.14%) |
May 05, 2015 | 6.287 | 6.287 | 6.201 | 6.223 | 2,433,860 | -0.08(-1.24%) |
May 04, 2015 | 6.237 | 6.308 | 6.230 | 6.301 | 1,412,717 | +0.07(+1.14%) |
May 01, 2015 | 6.180 | 6.230 | 6.151 | 6.230 | 1,892,841 | -0.02(-0.34%) |
Apr 30, 2015 | 6.287 | 6.301 | 6.244 | 6.251 | 2,354,604 | -0.06(-0.90%) |
Apr 29, 2015 | 6.322 | 6.336 | 6.269 | 6.308 | 2,187,995 | -0.06(-0.89%) |
Apr 28, 2015 | 6.343 | 6.372 | 6.301 | 6.365 | 2,495,635 | +0.06(+0.90%) |
Apr 27, 2015 | 6.301 | 6.351 | 6.287 | 6.308 | 2,067,026 | +0.05(+0.80%) |
Apr 24, 2015 | 6.279 | 6.297 | 6.244 | 6.258 | 1,530,425 | +0.03(+0.46%) |
Apr 23, 2015 | 6.194 | 6.244 | 6.173 | 6.230 | 2,107,380 | -0.02(-0.34%) |
Apr 22, 2015 | 6.244 | 6.287 | 6.223 | 6.251 | 2,369,192 | +0.21(+3.41%) |
Apr 21, 2015 | 6.045 | 6.073 | 6.031 | 6.045 | 3,209,833 | +0.12(+2.04%) |
Apr 20, 2015 | 5.931 | 5.975 | 5.924 | 5.924 | 4,811,902 | -0.01(-0.12%) |
Apr 17, 2015 | 5.860 | 5.952 | 5.860 | 5.931 | 3,002,867 | +0.06(+0.97%) |
Apr 16, 2015 | 5.867 | 5.913 | 5.824 | 5.874 | 3,351,992 | +0.18(+3.12%) |
Apr 15, 2015 | 5.689 | 5.718 | 5.668 | 5.696 | 2,530,798 | +0.00(+0.00%) |
Apr 14, 2015 | 5.682 | 5.703 | 5.675 | 5.696 | 1,808,100 | +0.06(+1.01%) |
Apr 13, 2015 | 5.654 | 5.668 | 5.632 | 5.639 | 2,315,701 | +0.01(+0.13%) |
Apr 10, 2015 | 5.647 | 5.654 | 5.600 | 5.632 | 1,207,681 | +0.03(+0.51%) |
Apr 09, 2015 | 5.618 | 5.618 | 5.568 | 5.604 | 2,411,768 | -0.04(-0.76%) |
Apr 08, 2015 | 5.661 | 5.682 | 5.639 | 5.647 | 2,434,819 | +0.04(+0.63%) |
Apr 07, 2015 | 5.611 | 5.661 | 5.604 | 5.611 | 4,210,085 | +0.01(+0.13%) |
Apr 06, 2015 | 5.575 | 5.647 | 5.568 | 5.604 | 5,177,116 | -0.04(-0.63%) |
Apr 02, 2015 | 5.618 | 5.639 | 5.639 | 5.639 | 3,328,698 | +0.10(+1.80%) |
Apr 01, 2015 | 5.526 | 5.547 | 5.504 | 5.540 | 1,675,357 | +0.04(+0.65%) |
Mar 31, 2015 | 5.511 | 5.519 | 5.476 | 5.504 | 4,122,518 | -0.12(-2.15%) |
Mar 30, 2015 | 5.632 | 5.654 | 5.625 | 5.625 | 3,668,024 | -0.01(-0.25%) |
Mar 27, 2015 | 5.618 | 5.647 | 5.590 | 5.639 | 4,277,075 | +0.04(+0.76%) |
Mar 26, 2015 | 5.618 | 5.654 | 5.575 | 5.597 | 5,640,222 | -0.16(-2.84%) |
Mar 25, 2015 | 5.796 | 5.810 | 5.753 | 5.760 | 1,904,008 | -0.03(-0.49%) |
Mar 24, 2015 | 5.789 | 5.824 | 5.767 | 5.789 | 1,600,381 | -0.04(-0.73%) |
Mar 23, 2015 | 5.824 | 5.860 | 5.824 | 5.831 | 1,516,599 | -0.01(-0.24%) |
Mar 20, 2015 | 5.789 | 5.860 | 5.775 | 5.846 | 1,842,507 | +0.13(+2.24%) |
Mar 19, 2015 | 5.732 | 5.732 | 5.689 | 5.718 | 2,312,813 | -0.11(-1.95%) |
Mar 18, 2015 | 5.746 | 5.860 | 5.732 | 5.831 | 1,741,294 | +0.10(+1.74%) |
Mar 17, 2015 | 5.711 | 5.746 | 5.682 | 5.732 | 2,183,065 | -0.04(-0.62%) |
Mar 16, 2015 | 5.753 | 5.817 | 5.746 | 5.767 | 2,763,998 | +0.11(+2.01%) |
Mar 13, 2015 | 5.625 | 5.661 | 5.611 | 5.654 | 2,858,417 | -0.01(-0.13%) |
Mar 12, 2015 | 5.618 | 5.661 | 5.618 | 5.661 | 1,584,013 | +0.14(+2.45%) |
Mar 11, 2015 | 5.511 | 5.554 | 5.504 | 5.526 | 2,002,831 | +0.02(+0.39%) |
Mar 10, 2015 | 5.526 | 5.540 | 5.497 | 5.504 | 3,660,974 | -0.17(-3.01%) |
Mar 09, 2015 | 5.661 | 5.696 | 5.639 | 5.675 | 2,637,025 | +0.00(+0.00%) |
Mar 06, 2015 | 5.682 | 5.725 | 5.661 | 5.675 | 1,950,995 | +0.04(+0.63%) |
Mar 05, 2015 | 5.618 | 5.661 | 5.618 | 5.639 | 1,811,751 | +0.06(+1.15%) |
Mar 04, 2015 | 5.583 | 5.597 | 5.533 | 5.575 | 2,802,654 | -0.07(-1.26%) |
Mar 03, 2015 | 5.639 | 5.675 | 5.625 | 5.647 | 2,444,230 | -0.05(-0.87%) |
Mar 02, 2015 | 5.668 | 5.718 | 5.661 | 5.696 | 2,659,459 | -0.02(-0.37%) |
Feb 27, 2015 | 5.711 | 5.746 | 5.703 | 5.718 | 3,699,101 | +0.01(+0.25%) |
Feb 26, 2015 | 5.654 | 5.775 | 5.647 | 5.703 | 8,978,119 | +0.12(+2.17%) |
Feb 25, 2015 | 5.547 | 5.604 | 5.529 | 5.583 | 5,063,232 | +0.00(+0.00%) |
Feb 24, 2015 | 5.526 | 5.597 | 5.526 | 5.583 | 1,716,030 | +0.04(+0.64%) |
Feb 23, 2015 | 5.547 | 5.554 | 5.526 | 5.547 | 1,916,510 | -0.11(-1.89%) |
Feb 20, 2015 | 5.604 | 5.661 | 5.583 | 5.654 | 2,636,724 | +0.01(+0.13%) |
Feb 19, 2015 | 5.632 | 5.675 | 5.611 | 5.647 | 4,353,213 | +0.14(+2.58%) |
Feb 18, 2015 | 5.476 | 5.519 | 5.476 | 5.504 | 3,736,014 | +0.14(+2.52%) |
Feb 17, 2015 | 5.334 | 5.383 | 5.327 | 5.369 | 2,348,972 | +0.11(+2.03%) |
Feb 13, 2015 | 5.206 | 5.263 | 5.263 | 5.263 | 5,933,780 | +0.14(+2.64%) |
Feb 12, 2015 | 5.085 | 5.127 | 5.085 | 5.127 | 3,359,381 | +0.06(+1.12%) |
Feb 11, 2015 | 5.042 | 5.078 | 5.021 | 5.070 | 3,089,590 | +0.03(+0.56%) |
Feb 10, 2015 | 5.035 | 5.063 | 5.006 | 5.042 | 2,145,978 | +0.03(+0.57%) |
Feb 09, 2015 | 5.035 | 5.049 | 4.999 | 5.014 | 2,920,950 | -0.02(-0.42%) |
Feb 06, 2015 | 5.028 | 5.085 | 5.021 | 5.035 | 4,958,369 | +0.03(+0.57%) |
Feb 05, 2015 | 4.964 | 5.024 | 4.964 | 5.006 | 5,666,658 | +0.06(+1.30%) |
Feb 04, 2015 | 4.900 | 4.992 | 4.886 | 4.942 | 6,789,370 | +0.09(+1.91%) |
Feb 03, 2015 | 4.800 | 4.864 | 4.793 | 4.850 | 4,996,461 | -0.01(-0.15%) |
Feb 02, 2015 | 4.814 | 4.878 | 4.800 | 4.857 | 6,064,090 | +0.06(+1.34%) |
Jan 30, 2015 | 4.829 | 4.857 | 4.793 | 4.793 | 2,554,711 | -0.09(-1.75%) |
Jan 29, 2015 | 4.864 | 4.886 | 4.829 | 4.878 | 5,981,110 | +0.01(+0.29%) |
Jan 28, 2015 | 4.978 | 4.978 | 4.864 | 4.864 | 4,873,859 | -0.18(-3.66%) |
Jan 27, 2015 | 5.014 | 5.085 | 5.014 | 5.049 | 2,919,638 | +0.09(+1.72%) |
Jan 26, 2015 | 4.935 | 4.992 | 4.900 | 4.964 | 3,758,492 | +0.01(+0.14%) |
Jan 23, 2015 | 4.964 | 4.971 | 4.928 | 4.957 | 4,232,299 | -0.04(-0.71%) |
Jan 22, 2015 | 4.935 | 5.006 | 4.900 | 4.992 | 4,582,833 | +0.05(+1.01%) |
Jan 21, 2015 | 4.914 | 4.964 | 4.871 | 4.942 | 6,849,729 | +0.01(+0.29%) |
Jan 20, 2015 | 4.964 | 4.985 | 4.914 | 4.928 | 3,747,273 | -0.04(-0.86%) |
Jan 16, 2015 | 4.921 | 4.978 | 4.901 | 4.971 | 1,956,627 | +0.11(+2.19%) |
Jan 15, 2015 | 4.878 | 4.900 | 4.850 | 4.864 | 2,569,302 | -0.01(-0.15%) |
Jan 14, 2015 | 4.822 | 4.878 | 4.822 | 4.871 | 2,227,486 | -0.01(-0.15%) |
Jan 13, 2015 | 4.907 | 4.935 | 4.850 | 4.878 | 2,921,024 | +0.01(+0.15%) |
Jan 12, 2015 | 4.857 | 4.921 | 4.836 | 4.871 | 4,708,250 | -0.02(-0.44%) |
Jan 09, 2015 | 4.900 | 4.907 | 4.857 | 4.893 | 2,968,180 | -0.11(-2.13%) |
Jan 08, 2015 | 4.978 | 5.014 | 4.957 | 4.999 | 1,576,712 | +0.02(+0.43%) |
Jan 07, 2015 | 5.056 | 5.056 | 4.950 | 4.978 | 3,848,074 | -0.04(-0.85%) |
Jan 06, 2015 | 5.042 | 5.056 | 4.999 | 5.021 | 5,184,943 | -0.03(-0.56%) |
Jan 05, 2015 | 5.070 | 5.092 | 5.049 | 5.049 | 4,306,185 | -0.15(-2.87%) |
Jan 02, 2015 | 5.206 | 5.220 | 5.156 | 5.199 | 3,808,950 | +0.02(+0.41%) |
Dec 31, 2014 | 5.206 | 5.177 | 5.177 | 5.177 | 3,273,576 | +0.00(+0.00%) |
Dec 30, 2014 | 5.149 | 5.199 | 5.149 | 5.177 | 2,053,196 | -0.01(-0.27%) |
Dec 29, 2014 | 5.220 | 5.245 | 5.184 | 5.191 | 1,962,686 | -0.08(-1.48%) |
Dec 26, 2014 | 5.241 | 5.291 | 5.241 | 5.270 | 1,392,887 | +0.09(+1.65%) |
Dec 24, 2014 | 5.156 | 5.184 | 5.184 | 5.184 | 2,439,996 | +0.02(+0.41%) |
Dec 23, 2014 | 5.177 | 5.191 | 5.142 | 5.163 | 3,872,215 | -0.01(-0.14%) |
Dec 22, 2014 | 5.156 | 5.199 | 5.149 | 5.170 | 2,586,675 | -0.06(-1.09%) |
Dec 19, 2014 | 5.142 | 5.227 | 5.113 | 5.227 | 5,094,696 | +0.17(+3.38%) |
Dec 18, 2014 | 5.035 | 5.070 | 5.021 | 5.056 | 2,757,680 | +0.05(+0.99%) |
Dec 17, 2014 | 4.985 | 5.056 | 4.971 | 5.006 | 3,430,860 | +0.06(+1.15%) |
Dec 16, 2014 | 4.978 | 5.021 | 4.942 | 4.950 | 4,762,697 | -0.04(-0.71%) |
Dec 15, 2014 | 5.056 | 5.064 | 4.964 | 4.985 | 2,962,549 | -0.12(-2.37%) |
Dec 12, 2014 | 5.163 | 5.170 | 5.078 | 5.106 | 4,107,647 | -0.06(-1.10%) |
Dec 11, 2014 | 5.199 | 5.220 | 5.149 | 5.163 | 3,950,806 | -0.01(-0.27%) |
Dec 10, 2014 | 5.270 | 5.270 | 5.149 | 5.177 | 3,292,706 | -0.09(-1.62%) |
Dec 09, 2014 | 5.298 | 5.298 | 5.191 | 5.263 | 4,024,328 | +0.01(+0.27%) |
Dec 08, 2014 | 5.319 | 5.319 | 5.220 | 5.248 | 2,254,286 | -0.08(-1.47%) |
Dec 05, 2014 | 5.270 | 5.355 | 5.263 | 5.327 | 4,480,493 | +0.07(+1.35%) |
Dec 04, 2014 | 5.298 | 5.327 | 5.241 | 5.255 | 1,790,032 | -0.03(-0.54%) |
Dec 03, 2014 | 5.319 | 5.334 | 5.277 | 5.284 | 1,611,059 | -0.03(-0.54%) |
Dec 02, 2014 | 5.334 | 5.362 | 5.305 | 5.312 | 1,650,695 | -0.04(-0.66%) |
Dec 01, 2014 | 5.419 | 5.419 | 5.327 | 5.348 | 2,468,870 | -0.03(-0.53%) |
Nov 28, 2014 | 5.383 | 5.398 | 5.355 | 5.376 | 896,148 | -0.01(-0.26%) |
Nov 26, 2014 | 5.433 | 5.391 | 5.391 | 5.391 | 8,674,697 | -0.06(-1.04%) |
Nov 25, 2014 | 5.497 | 5.504 | 5.426 | 5.447 | 3,035,872 | -0.03(-0.52%) |
Nov 24, 2014 | 5.483 | 5.519 | 5.476 | 5.476 | 2,014,497 | -0.01(-0.26%) |
Nov 21, 2014 | 5.497 | 5.511 | 5.462 | 5.490 | 1,051,093 | +0.07(+1.31%) |
Nov 20, 2014 | 5.405 | 5.426 | 5.376 | 5.419 | 3,233,374 | -0.04(-0.78%) |
Nov 19, 2014 | 5.497 | 5.504 | 5.447 | 5.462 | 1,735,282 | +0.01(+0.13%) |
Nov 18, 2014 | 5.440 | 5.469 | 5.412 | 5.455 | 3,096,689 | +0.04(+0.79%) |
Nov 17, 2014 | 5.440 | 5.440 | 5.376 | 5.412 | 3,897,097 | -0.11(-2.06%) |
Nov 14, 2014 | 5.476 | 5.526 | 5.455 | 5.526 | 4,048,814 | -0.11(-1.89%) |
Nov 13, 2014 | 5.682 | 5.682 | 5.600 | 5.632 | 1,996,192 | +0.05(+0.89%) |
Nov 12, 2014 | 5.547 | 5.583 | 5.522 | 5.583 | 2,184,724 | -0.02(-0.38%) |
Nov 11, 2014 | 5.583 | 5.625 | 5.575 | 5.604 | 1,889,662 | -0.01(-0.25%) |
Nov 10, 2014 | 5.597 | 5.625 | 5.561 | 5.618 | 1,604,706 | +0.11(+2.07%) |
Nov 07, 2014 | 5.490 | 5.533 | 5.469 | 5.504 | 3,916,161 | -0.05(-0.90%) |
Nov 06, 2014 | 5.540 | 5.568 | 5.519 | 5.554 | 1,736,425 | -0.17(-2.98%) |
Nov 05, 2014 | 5.718 | 5.732 | 5.682 | 5.725 | 2,301,993 | -0.04(-0.62%) |
Nov 04, 2014 | 5.739 | 5.760 | 5.675 | 5.760 | 3,489,769 | -0.16(-2.64%) |
Nov 03, 2014 | 5.952 | 5.963 | 5.895 | 5.917 | 2,262,876 | -0.04(-0.60%) |
Oct 31, 2014 | 5.767 | 5.988 | 5.753 | 5.952 | 8,792,394 | +0.53(+9.70%) |
Oct 30, 2014 | 5.398 | 5.462 | 5.380 | 5.426 | 1,267,958 | +0.01(+0.13%) |
Oct 29, 2014 | 5.447 | 5.455 | 5.391 | 5.419 | 2,700,820 | +0.04(+0.79%) |
Oct 28, 2014 | 5.355 | 5.391 | 5.341 | 5.376 | 1,799,328 | +0.06(+1.07%) |
Oct 27, 2014 | 5.327 | 5.362 | 5.362 | 5.319 | 1,914,422 | -0.04(-0.80%) |
Oct 24, 2014 | 5.305 | 5.362 | 5.298 | 5.362 | 1,603,615 | +0.06(+1.07%) |
Oct 23, 2014 | 5.334 | 5.341 | 5.292 | 5.305 | 1,899,367 | +0.02(+0.40%) |
Oct 22, 2014 | 5.312 | 5.334 | 5.277 | 5.284 | 3,440,224 | -0.05(-0.93%) |
Oct 21, 2014 | 5.383 | 5.405 | 5.319 | 5.334 | 10,030,123 | +0.00(+0.00%) |
Oct 20, 2014 | 5.291 | 5.334 | 5.277 | 5.334 | 1,232,917 | +0.11(+2.04%) |
Oct 17, 2014 | 5.227 | 5.263 | 5.191 | 5.227 | 2,671,458 | -0.04(-0.68%) |
Oct 16, 2014 | 5.199 | 5.305 | 5.177 | 5.263 | 2,339,357 | -0.03(-0.54%) |
Oct 15, 2014 | 5.291 | 5.305 | 5.191 | 5.291 | 4,507,289 | -0.04(-0.80%) |
Oct 14, 2014 | 5.355 | 5.376 | 5.305 | 5.334 | 4,385,146 | +0.01(+0.27%) |
Oct 13, 2014 | 5.376 | 5.412 | 5.319 | 5.319 | 2,755,145 | -0.04(-0.66%) |
Oct 10, 2014 | 5.462 | 5.469 | 5.355 | 5.355 | 2,243,885 | -0.21(-3.83%) |
Oct 09, 2014 | 5.611 | 5.639 | 5.533 | 5.568 | 1,598,886 | -0.16(-2.73%) |
Oct 08, 2014 | 5.647 | 5.725 | 5.611 | 5.725 | 1,870,136 | +0.02(+0.37%) |
Oct 07, 2014 | 5.760 | 5.760 | 5.696 | 5.703 | 1,799,785 | -0.06(-0.99%) |
Oct 06, 2014 | 5.810 | 5.810 | 5.718 | 5.760 | 1,609,206 | -0.03(-0.49%) |
Oct 03, 2014 | 5.753 | 5.817 | 5.746 | 5.789 | 1,392,088 | +0.07(+1.24%) |
Oct 02, 2014 | 5.760 | 5.760 | 5.643 | 5.718 | 3,017,779 | -0.11(-1.83%) |
Oct 01, 2014 | 5.867 | 5.877 | 5.803 | 5.824 | 1,443,911 | -0.01(-0.12%) |
Sep 30, 2014 | 5.874 | 5.874 | 5.803 | 5.831 | 1,627,544 | -0.01(-0.24%) |
Sep 29, 2014 | 5.846 | 5.860 | 5.796 | 5.846 | 2,649,964 | -0.01(-0.12%) |
Sep 26, 2014 | 5.824 | 5.853 | 5.810 | 5.853 | 2,355,991 | +0.02(+0.37%) |
Sep 25, 2014 | 5.903 | 5.903 | 5.810 | 5.831 | 2,867,865 | -0.14(-2.26%) |
Sep 24, 2014 | 5.824 | 5.967 | 5.824 | 5.967 | 993,412 | +0.06(+1.08%) |
Sep 23, 2014 | 5.924 | 5.924 | 5.895 | 5.903 | 1,525,658 | -0.03(-0.48%) |
Sep 22, 2014 | 5.917 | 5.931 | 5.903 | 5.931 | 1,430,281 | +0.06(+1.09%) |
Sep 19, 2014 | 5.881 | 5.881 | 5.849 | 5.867 | 966,458 | +0.04(+0.61%) |
Sep 18, 2014 | 5.796 | 5.853 | 5.789 | 5.831 | 1,675,677 | +0.07(+1.23%) |
Sep 17, 2014 | 5.789 | 5.796 | 5.746 | 5.760 | 1,798,712 | -0.08(-1.34%) |
Sep 16, 2014 | 5.831 | 5.867 | 5.803 | 5.839 | 968,545 | -0.05(-0.85%) |
Sep 15, 2014 | 5.881 | 5.910 | 5.867 | 5.888 | 994,431 | -0.01(-0.12%) |
Sep 12, 2014 | 5.917 | 5.920 | 5.867 | 5.895 | 1,162,900 | -0.01(-0.12%) |
Sep 11, 2014 | 5.867 | 5.917 | 5.867 | 5.903 | 2,897,731 | +0.05(+0.85%) |
Sep 10, 2014 | 5.817 | 5.867 | 5.817 | 5.853 | 1,682,234 | +0.09(+1.48%) |
Sep 09, 2014 | 5.810 | 5.810 | 5.753 | 5.767 | 1,581,044 | -0.13(-2.17%) |
Sep 08, 2014 | 5.860 | 5.910 | 5.860 | 5.895 | 1,312,071 | +0.03(+0.48%) |
Sep 05, 2014 | 5.839 | 5.867 | 5.831 | 5.867 | 1,160,793 | +0.00(+0.00%) |
Sep 04, 2014 | 5.881 | 5.903 | 5.860 | 5.867 | 1,931,044 | -0.01(-0.24%) |
Sep 03, 2014 | 5.903 | 5.917 | 5.881 | 5.881 | 954,538 | -0.03(-0.48%) |
Sep 02, 2014 | 5.867 | 5.917 | 5.867 | 5.910 | 2,368,702 | +0.11(+1.96%) |
Aug 29, 2014 | 5.796 | 5.796 | 5.796 | 5.796 | 1,661,677 | +0.08(+1.37%) |
Aug 28, 2014 | 5.689 | 5.732 | 5.675 | 5.718 | 7,411,175 | +0.04(+0.75%) |
Aug 27, 2014 | 5.725 | 5.732 | 5.675 | 5.675 | 2,680,488 | -0.06(-0.99%) |
Aug 26, 2014 | 5.739 | 5.746 | 5.732 | 5.732 | 967,631 | -0.03(-0.49%) |
Aug 25, 2014 | 5.760 | 5.782 | 5.760 | 5.760 | 1,386,421 | +0.00(+0.00%) |
Aug 22, 2014 | 5.775 | 5.775 | 5.753 | 5.760 | 1,361,034 | -0.05(-0.86%) |
Aug 21, 2014 | 5.789 | 5.824 | 5.785 | 5.810 | 1,560,548 | +0.07(+1.24%) |
Aug 20, 2014 | 5.753 | 5.760 | 5.718 | 5.739 | 721,383 | -0.01(-0.25%) |
Aug 19, 2014 | 5.753 | 5.767 | 5.746 | 5.753 | 764,236 | +0.04(+0.62%) |
Aug 18, 2014 | 5.782 | 5.782 | 5.711 | 5.718 | 1,295,425 | -0.06(-0.99%) |
Aug 15, 2014 | 5.789 | 5.824 | 5.732 | 5.775 | 3,184,293 | +0.01(+0.12%) |
Aug 14, 2014 | 5.739 | 5.782 | 5.739 | 5.767 | 2,880,251 | +0.01(+0.12%) |
Aug 13, 2014 | 5.711 | 5.760 | 5.711 | 5.760 | 1,746,049 | +0.09(+1.50%) |
Aug 12, 2014 | 5.675 | 5.694 | 5.654 | 5.675 | 944,102 | -0.01(-0.25%) |
Aug 11, 2014 | 5.682 | 5.718 | 5.682 | 5.689 | 830,715 | +0.00(+0.00%) |
Aug 08, 2014 | 5.632 | 5.675 | 5.618 | 5.689 | 1,380,534 | +0.01(+0.25%) |
Aug 07, 2014 | 5.689 | 5.725 | 5.654 | 5.675 | 3,102,186 | +0.02(+0.38%) |
Aug 06, 2014 | 5.647 | 5.668 | 5.632 | 5.654 | 1,740,697 | -0.07(-1.24%) |
Aug 05, 2014 | 5.782 | 5.789 | 5.725 | 5.725 | 1,009,316 | -0.15(-2.54%) |
Aug 04, 2014 | 5.853 | 5.874 | 5.831 | 5.874 | 2,593,700 | +0.00(+0.00%) |
Aug 01, 2014 | 5.867 | 5.888 | 5.839 | 5.874 | 1,293,102 | +0.02(+0.36%) |
Jul 31, 2014 | 5.903 | 5.924 | 5.839 | 5.853 | 1,503,885 | -0.09(-1.44%) |
Jul 30, 2014 | 5.903 | 5.945 | 5.867 | 5.938 | 1,669,815 | +0.11(+1.83%) |
Jul 29, 2014 | 5.853 | 5.874 | 5.831 | 5.831 | 848,759 | -0.02(-0.36%) |
Jul 28, 2014 | 5.860 | 5.874 | 5.840 | 5.853 | 1,631,212 | +0.09(+1.60%) |
Jul 25, 2014 | 5.746 | 5.782 | 5.739 | 5.760 | 1,788,703 | +0.01(+0.12%) |
Jul 24, 2014 | 5.789 | 5.796 | 5.746 | 5.753 | 1,809,397 | +0.02(+0.37%) |
Jul 23, 2014 | 5.732 | 5.767 | 5.713 | 5.732 | 2,810,638 | +0.00(+0.00%) |
Jul 22, 2014 | 5.746 | 5.746 | 5.718 | 5.732 | 1,533,988 | -0.05(-0.86%) |
Jul 21, 2014 | 5.775 | 5.789 | 5.753 | 5.782 | 813,278 | -0.03(-0.49%) |
Jul 18, 2014 | 5.796 | 5.824 | 5.760 | 5.810 | 1,588,482 | +0.03(+0.49%) |
Jul 17, 2014 | 5.839 | 5.865 | 5.767 | 5.782 | 3,196,997 | -0.09(-1.57%) |
Jul 16, 2014 | 5.881 | 5.888 | 5.854 | 5.874 | 2,083,433 | +0.04(+0.61%) |
Jul 15, 2014 | 5.853 | 5.860 | 5.817 | 5.839 | 971,218 | -0.03(-0.48%) |
Jul 14, 2014 | 5.874 | 5.881 | 5.824 | 5.867 | 940,619 | +0.03(+0.49%) |
Jul 11, 2014 | 5.846 | 5.846 | 5.803 | 5.839 | 769,822 | +0.01(+0.12%) |
Jul 10, 2014 | 5.817 | 5.831 | 5.767 | 5.831 | 1,181,394 | -0.16(-2.61%) |
Jul 09, 2014 | 5.995 | 6.002 | 5.959 | 5.988 | 1,037,141 | -0.01(-0.12%) |
Jul 08, 2014 | 6.038 | 6.038 | 5.974 | 5.995 | 966,719 | -0.01(-0.24%) |
Jul 07, 2014 | 6.066 | 6.066 | 6.009 | 6.009 | 837,993 | -0.06(-1.05%) |
Jul 03, 2014 | 6.045 | 6.073 | 6.073 | 6.073 | 2,114,466 | -0.02(-0.35%) |
Jul 02, 2014 | 6.052 | 6.102 | 6.052 | 6.095 | 678,361 | -0.02(-0.35%) |
Jul 01, 2014 | 6.087 | 6.123 | 6.080 | 6.116 | 1,342,567 | +0.09(+1.53%) |
Jun 30, 2014 | 5.995 | 6.038 | 5.995 | 6.023 | 1,778,485 | -0.02(-0.35%) |
Jun 27, 2014 | 6.031 | 6.045 | 6.016 | 6.045 | 798,783 | -0.01(-0.23%) |
Jun 26, 2014 | 6.038 | 6.073 | 6.023 | 6.059 | 964,684 | -0.03(-0.47%) |
Jun 25, 2014 | 6.023 | 6.087 | 6.016 | 6.087 | 1,244,039 | +0.01(+0.12%) |
Jun 24, 2014 | 6.130 | 6.151 | 6.073 | 6.080 | 1,275,603 | -0.05(-0.81%) |
Jun 23, 2014 | 6.130 | 6.144 | 6.102 | 6.130 | 704,111 | -0.09(-1.49%) |
Jun 20, 2014 | 6.173 | 6.230 | 6.173 | 6.223 | 1,211,282 | +0.01(+0.23%) |
Jun 19, 2014 | 6.208 | 6.215 | 6.160 | 6.208 | 1,362,945 | +0.13(+2.11%) |
Jun 18, 2014 | 6.038 | 6.095 | 6.009 | 6.080 | 905,536 | +0.06(+1.06%) |
Jun 17, 2014 | 5.959 | 6.016 | 5.959 | 6.016 | 1,167,425 | +0.01(+0.12%) |
Jun 16, 2014 | 6.002 | 6.023 | 6.002 | 6.009 | 706,459 | -0.07(-1.17%) |
Jun 13, 2014 | 6.038 | 6.087 | 6.038 | 6.080 | 1,655,342 | +0.08(+1.30%) |
Jun 12, 2014 | 6.038 | 6.059 | 6.002 | 6.002 | 1,871,962 | +0.05(+0.84%) |
Jun 11, 2014 | 5.952 | 5.988 | 5.952 | 5.952 | 1,055,897 | +0.04(+0.60%) |
Jun 10, 2014 | 5.867 | 5.917 | 5.867 | 5.917 | 1,897,621 | -0.07(-1.19%) |
Jun 06, 2014 | 5.981 | 6.016 | 5.974 | 5.988 | 646,965 | +0.03(+0.48%) |
Jun 05, 2014 | 5.910 | 5.974 | 5.910 | 5.959 | 915,919 | +0.05(+0.84%) |
Jun 04, 2014 | 5.888 | 5.936 | 5.853 | 5.910 | 846,419 | -0.02(-0.36%) |
Jun 03, 2014 | 5.903 | 5.938 | 5.903 | 5.931 | 1,006,371 | +0.05(+0.85%) |