Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.053 | 6.075 | 6.000 | 6.013 | 1,444,219 | -0.04(-0.73%) |
Aug 28, 2015 | 6.068 | 6.086 | 6.020 | 6.057 | 851,258 | -0.03(-0.48%) |
Aug 27, 2015 | 6.068 | 6.171 | 6.028 | 6.086 | 1,080,317 | +0.04(+0.73%) |
Aug 26, 2015 | 6.094 | 6.094 | 5.991 | 6.042 | 1,488,576 | +0.03(+0.55%) |
Aug 25, 2015 | 6.057 | 6.075 | 5.989 | 6.009 | 1,171,612 | +0.03(+0.55%) |
Aug 24, 2015 | 6.006 | 6.050 | 5.605 | 5.976 | 3,452,900 | -0.15(-2.52%) |
Aug 21, 2015 | 6.178 | 6.237 | 6.105 | 6.131 | 1,315,948 | -0.11(-1.71%) |
Aug 20, 2015 | 6.259 | 6.299 | 6.237 | 6.237 | 928,894 | -0.04(-0.64%) |
Aug 19, 2015 | 6.281 | 6.310 | 6.237 | 6.277 | 877,481 | -0.01(-0.12%) |
Aug 18, 2015 | 6.318 | 6.318 | 6.248 | 6.285 | 1,366,501 | -0.05(-0.75%) |
Aug 17, 2015 | 6.281 | 6.333 | 6.266 | 6.333 | 824,349 | +0.04(+0.58%) |
Aug 14, 2015 | 6.233 | 6.307 | 6.211 | 6.296 | 1,067,761 | +0.06(+0.88%) |
Aug 13, 2015 | 6.233 | 6.276 | 6.200 | 6.241 | 894,719 | +0.00(+0.00%) |
Aug 12, 2015 | 6.277 | 6.292 | 6.204 | 6.241 | 780,376 | -0.05(-0.76%) |
Aug 11, 2015 | 6.237 | 6.296 | 6.215 | 6.288 | 804,772 | +0.07(+1.12%) |
Aug 10, 2015 | 6.204 | 6.226 | 6.186 | 6.219 | 890,832 | +0.03(+0.42%) |
Aug 07, 2015 | 6.182 | 6.219 | 6.145 | 6.193 | 1,062,937 | -0.00(-0.06%) |
Aug 06, 2015 | 6.197 | 6.241 | 6.149 | 6.197 | 1,359,586 | +0.00(+0.00%) |
Aug 05, 2015 | 6.215 | 6.215 | 6.145 | 6.197 | 756,378 | -0.02(-0.30%) |
Aug 04, 2015 | 6.208 | 6.226 | 6.164 | 6.215 | 1,019,105 | +0.01(+0.12%) |
Aug 03, 2015 | 6.197 | 6.226 | 6.175 | 6.208 | 899,358 | +0.01(+0.12%) |
Jul 31, 2015 | 6.182 | 6.230 | 6.166 | 6.200 | 1,032,791 | +0.03(+0.54%) |
Jul 30, 2015 | 6.123 | 6.178 | 6.105 | 6.167 | 944,584 | +0.06(+0.90%) |
Jul 29, 2015 | 6.035 | 6.127 | 5.998 | 6.112 | 1,184,628 | +0.08(+1.34%) |
Jul 28, 2015 | 6.042 | 6.079 | 6.009 | 6.031 | 922,216 | +0.01(+0.12%) |
Jul 27, 2015 | 5.987 | 6.042 | 5.954 | 6.024 | 653,491 | +0.03(+0.55%) |
Jul 24, 2015 | 6.061 | 6.105 | 5.984 | 5.991 | 1,244,625 | -0.07(-1.09%) |
Jul 23, 2015 | 6.153 | 6.156 | 6.042 | 6.057 | 1,565,411 | -0.10(-1.55%) |
Jul 22, 2015 | 6.153 | 6.186 | 6.138 | 6.153 | 616,730 | +0.01(+0.18%) |
Jul 21, 2015 | 6.197 | 6.222 | 6.131 | 6.142 | 945,095 | -0.06(-0.89%) |
Jul 20, 2015 | 6.241 | 6.241 | 6.184 | 6.197 | 770,497 | -0.04(-0.71%) |
Jul 17, 2015 | 6.237 | 6.255 | 6.202 | 6.241 | 752,360 | +0.00(+0.06%) |
Jul 16, 2015 | 6.252 | 6.292 | 6.215 | 6.237 | 1,064,641 | -0.01(-0.23%) |
Jul 15, 2015 | 6.263 | 6.270 | 6.226 | 6.252 | 751,769 | -0.00(-0.06%) |
Jul 14, 2015 | 6.233 | 6.281 | 6.226 | 6.255 | 1,227,767 | +0.05(+0.77%) |
Jul 13, 2015 | 6.226 | 6.248 | 6.178 | 6.208 | 1,611,543 | +0.00(+0.00%) |
Jul 10, 2015 | 6.149 | 6.233 | 6.134 | 6.208 | 1,136,868 | +0.08(+1.26%) |
Jul 09, 2015 | 6.193 | 6.237 | 6.101 | 6.131 | 1,134,782 | -0.03(-0.54%) |
Jul 08, 2015 | 6.153 | 6.208 | 6.153 | 6.164 | 975,105 | -0.02(-0.30%) |
Jul 07, 2015 | 6.222 | 6.241 | 6.156 | 6.182 | 1,450,099 | -0.02(-0.36%) |
Jul 06, 2015 | 6.097 | 6.211 | 6.068 | 6.204 | 1,339,026 | +0.12(+1.93%) |
Jul 02, 2015 | 6.153 | 6.086 | 6.086 | 6.086 | 867,372 | -0.04(-0.72%) |
Jul 01, 2015 | 6.064 | 6.138 | 6.024 | 6.131 | 1,136,977 | +0.10(+1.58%) |
Jun 30, 2015 | 6.064 | 6.112 | 6.031 | 6.035 | 1,519,002 | -0.02(-0.30%) |
Jun 29, 2015 | 6.153 | 6.200 | 6.039 | 6.053 | 1,207,050 | -0.12(-1.90%) |
Jun 26, 2015 | 6.248 | 6.274 | 6.123 | 6.171 | 2,245,267 | -0.05(-0.77%) |
Jun 25, 2015 | 6.229 | 6.276 | 6.197 | 6.219 | 2,254,759 | +0.00(+0.00%) |
Jun 24, 2015 | 6.247 | 6.247 | 6.208 | 6.219 | 1,062,624 | -0.03(-0.46%) |
Jun 23, 2015 | 6.254 | 6.258 | 6.226 | 6.247 | 1,011,031 | -0.01(-0.17%) |
Jun 22, 2015 | 6.308 | 6.308 | 6.251 | 6.258 | 1,533,553 | -0.03(-0.46%) |
Jun 19, 2015 | 6.226 | 6.287 | 6.194 | 6.287 | 3,095,729 | +0.08(+1.21%) |
Jun 18, 2015 | 6.201 | 6.237 | 6.183 | 6.212 | 1,578,923 | +0.03(+0.46%) |
Jun 17, 2015 | 6.154 | 6.192 | 6.131 | 6.183 | 1,026,103 | +0.04(+0.64%) |
Jun 16, 2015 | 6.115 | 6.161 | 6.090 | 6.143 | 1,211,354 | +0.05(+0.76%) |
Jun 15, 2015 | 6.115 | 6.115 | 6.072 | 6.097 | 963,074 | -0.02(-0.29%) |
Jun 12, 2015 | 6.118 | 6.118 | 6.072 | 6.115 | 659,506 | -0.01(-0.12%) |
Jun 11, 2015 | 6.104 | 6.131 | 6.075 | 6.122 | 1,371,989 | +0.04(+0.65%) |
Jun 10, 2015 | 6.068 | 6.113 | 6.058 | 6.083 | 1,051,625 | +0.01(+0.24%) |
Jun 09, 2015 | 6.083 | 6.090 | 6.043 | 6.068 | 872,114 | -0.02(-0.35%) |
Jun 08, 2015 | 6.104 | 6.111 | 6.083 | 6.090 | 755,291 | -0.01(-0.23%) |
Jun 05, 2015 | 6.108 | 6.122 | 6.097 | 6.104 | 1,134,281 | -0.04(-0.70%) |
Jun 04, 2015 | 6.165 | 6.169 | 6.122 | 6.147 | 807,962 | -0.02(-0.29%) |
Jun 03, 2015 | 6.208 | 6.219 | 6.151 | 6.165 | 958,234 | -0.06(-0.98%) |
Jun 02, 2015 | 6.212 | 6.240 | 6.186 | 6.226 | 2,022,135 | +0.01(+0.12%) |
Jun 01, 2015 | 6.161 | 6.222 | 6.147 | 6.219 | 787,566 | +0.07(+1.16%) |
May 29, 2015 | 6.197 | 6.226 | 6.140 | 6.147 | 1,005,774 | -0.06(-1.04%) |
May 28, 2015 | 6.197 | 6.213 | 6.178 | 6.212 | 878,007 | +0.00(+0.06%) |
May 27, 2015 | 6.136 | 6.215 | 6.122 | 6.208 | 878,767 | +0.08(+1.34%) |
May 26, 2015 | 6.158 | 6.158 | 6.090 | 6.126 | 943,360 | -0.03(-0.52%) |
May 22, 2015 | 6.154 | 6.158 | 6.158 | 6.158 | 879,301 | -0.01(-0.23%) |
May 21, 2015 | 6.190 | 6.215 | 6.152 | 6.172 | 800,761 | -0.03(-0.40%) |
May 20, 2015 | 6.204 | 6.212 | 6.165 | 6.197 | 857,477 | -0.01(-0.23%) |
May 19, 2015 | 6.233 | 6.233 | 6.186 | 6.212 | 879,446 | -0.01(-0.23%) |
May 18, 2015 | 6.233 | 6.233 | 6.172 | 6.226 | 936,299 | -0.01(-0.11%) |
May 15, 2015 | 6.201 | 6.244 | 6.165 | 6.233 | 1,032,081 | +0.04(+0.69%) |
May 14, 2015 | 6.129 | 6.194 | 6.126 | 6.190 | 1,153,767 | +0.09(+1.41%) |
May 13, 2015 | 6.133 | 6.143 | 6.086 | 6.104 | 723,725 | -0.01(-0.12%) |
May 12, 2015 | 6.090 | 6.115 | 6.040 | 6.111 | 834,255 | +0.01(+0.18%) |
May 11, 2015 | 6.111 | 6.147 | 6.090 | 6.101 | 1,010,347 | -0.01(-0.12%) |
May 08, 2015 | 6.122 | 6.154 | 6.087 | 6.108 | 800,264 | +0.03(+0.41%) |
May 07, 2015 | 6.068 | 6.097 | 6.019 | 6.083 | 1,372,014 | -0.00(-0.06%) |
May 06, 2015 | 6.158 | 6.161 | 6.068 | 6.086 | 1,122,438 | -0.06(-0.99%) |
May 05, 2015 | 6.136 | 6.183 | 6.108 | 6.147 | 1,473,212 | -0.00(-0.06%) |
May 04, 2015 | 6.147 | 6.183 | 6.111 | 6.151 | 1,354,537 | +0.01(+0.12%) |
May 01, 2015 | 6.126 | 6.176 | 6.108 | 6.143 | 1,322,934 | +0.03(+0.41%) |
Apr 30, 2015 | 6.126 | 6.136 | 6.068 | 6.118 | 1,794,852 | -0.00(-0.06%) |
Apr 29, 2015 | 6.165 | 6.186 | 6.115 | 6.122 | 1,015,975 | -0.06(-0.98%) |
Apr 28, 2015 | 6.147 | 6.208 | 6.126 | 6.183 | 1,269,023 | +0.01(+0.23%) |
Apr 27, 2015 | 6.215 | 6.254 | 6.143 | 6.169 | 1,012,875 | -0.02(-0.29%) |
Apr 24, 2015 | 6.169 | 6.215 | 6.161 | 6.186 | 965,007 | +0.03(+0.41%) |
Apr 23, 2015 | 6.115 | 6.186 | 6.115 | 6.161 | 1,264,316 | +0.06(+0.94%) |
Apr 22, 2015 | 6.129 | 6.147 | 6.083 | 6.104 | 1,788,729 | -0.02(-0.29%) |
Apr 21, 2015 | 6.136 | 6.147 | 6.108 | 6.122 | 898,135 | +0.00(+0.06%) |
Apr 20, 2015 | 6.136 | 6.161 | 6.111 | 6.118 | 1,399,175 | -0.00(-0.06%) |
Apr 17, 2015 | 6.111 | 6.126 | 6.104 | 6.122 | 1,902,611 | +0.00(+0.00%) |
Apr 16, 2015 | 6.158 | 6.186 | 6.115 | 6.122 | 2,172,133 | -0.02(-0.35%) |
Apr 15, 2015 | 6.186 | 6.197 | 6.143 | 6.143 | 1,437,925 | -0.04(-0.69%) |
Apr 14, 2015 | 6.186 | 6.204 | 6.176 | 6.186 | 837,104 | +0.01(+0.17%) |
Apr 13, 2015 | 6.186 | 6.190 | 6.147 | 6.176 | 988,582 | +0.01(+0.17%) |
Apr 10, 2015 | 6.140 | 6.204 | 6.140 | 6.165 | 1,071,082 | +0.03(+0.41%) |
Apr 09, 2015 | 6.176 | 6.201 | 6.118 | 6.140 | 980,647 | -0.05(-0.87%) |
Apr 08, 2015 | 6.183 | 6.217 | 6.151 | 6.194 | 1,252,034 | +0.03(+0.46%) |
Apr 07, 2015 | 6.201 | 6.208 | 6.122 | 6.165 | 1,222,359 | -0.05(-0.81%) |
Apr 06, 2015 | 6.197 | 6.237 | 6.179 | 6.215 | 1,094,347 | +0.03(+0.46%) |
Apr 02, 2015 | 6.186 | 6.186 | 6.186 | 6.186 | 1,254,707 | +0.01(+0.23%) |
Apr 01, 2015 | 6.158 | 6.222 | 6.126 | 6.172 | 2,244,315 | +0.02(+0.35%) |
Mar 31, 2015 | 6.122 | 6.179 | 6.093 | 6.151 | 5,436,804 | +0.03(+0.47%) |
Mar 30, 2015 | 6.118 | 6.163 | 6.111 | 6.122 | 2,049,271 | +0.01(+0.18%) |
Mar 27, 2015 | 6.126 | 6.136 | 6.083 | 6.111 | 2,026,417 | -0.01(-0.18%) |
Mar 26, 2015 | 6.132 | 6.153 | 6.073 | 6.122 | 3,922,342 | +0.00(+0.06%) |
Mar 25, 2015 | 6.150 | 6.188 | 6.112 | 6.119 | 2,878,910 | -0.01(-0.11%) |
Mar 24, 2015 | 6.108 | 6.160 | 6.063 | 6.125 | 2,612,867 | +0.01(+0.17%) |
Mar 23, 2015 | 6.167 | 6.171 | 6.042 | 6.115 | 3,445,602 | -0.05(-0.85%) |
Mar 20, 2015 | 6.003 | 6.174 | 5.979 | 6.167 | 4,579,411 | +0.18(+3.09%) |
Mar 19, 2015 | 5.954 | 6.002 | 5.934 | 5.982 | 2,030,606 | +0.03(+0.47%) |
Mar 18, 2015 | 5.909 | 5.972 | 5.895 | 5.954 | 3,127,994 | +0.05(+0.77%) |
Mar 17, 2015 | 5.878 | 5.916 | 5.871 | 5.909 | 1,900,193 | +0.04(+0.71%) |
Mar 16, 2015 | 5.871 | 5.899 | 5.860 | 5.867 | 1,605,423 | +0.02(+0.36%) |
Mar 13, 2015 | 5.885 | 5.897 | 5.836 | 5.846 | 2,742,286 | -0.03(-0.53%) |
Mar 12, 2015 | 5.846 | 5.892 | 5.846 | 5.878 | 1,900,328 | +0.02(+0.42%) |
Mar 11, 2015 | 5.843 | 5.871 | 5.822 | 5.853 | 2,796,705 | +0.01(+0.12%) |
Mar 10, 2015 | 5.850 | 5.864 | 5.822 | 5.846 | 2,515,764 | +0.00(+0.00%) |
Mar 09, 2015 | 5.832 | 5.878 | 5.818 | 5.846 | 3,654,744 | +0.04(+0.66%) |
Mar 06, 2015 | 5.853 | 5.871 | 5.759 | 5.808 | 4,737,895 | -0.05(-0.83%) |
Mar 05, 2015 | 5.853 | 5.899 | 5.832 | 5.857 | 24,761,942 | -0.26(-4.22%) |
Mar 04, 2015 | 6.073 | 6.115 | 6.038 | 6.115 | 1,084,921 | +0.03(+0.57%) |
Mar 03, 2015 | 6.059 | 6.094 | 6.014 | 6.080 | 1,076,733 | +0.00(+0.00%) |
Mar 02, 2015 | 5.989 | 6.087 | 5.989 | 6.080 | 1,891,329 | +0.12(+1.93%) |
Feb 27, 2015 | 5.975 | 6.024 | 5.965 | 5.965 | 1,343,443 | +0.00(+0.00%) |
Feb 26, 2015 | 5.839 | 6.031 | 5.839 | 5.965 | 3,026,438 | +0.16(+2.77%) |
Feb 25, 2015 | 5.794 | 5.853 | 5.794 | 5.804 | 508,548 | +0.00(+0.06%) |
Feb 24, 2015 | 5.797 | 5.815 | 5.776 | 5.801 | 598,620 | -0.02(-0.36%) |
Feb 23, 2015 | 5.839 | 5.839 | 5.776 | 5.822 | 526,478 | -0.02(-0.30%) |
Feb 20, 2015 | 5.794 | 5.843 | 5.794 | 5.839 | 576,897 | +0.02(+0.42%) |
Feb 19, 2015 | 5.843 | 5.857 | 5.794 | 5.815 | 394,515 | -0.03(-0.54%) |
Feb 18, 2015 | 5.846 | 5.857 | 5.783 | 5.846 | 1,134,659 | -0.01(-0.18%) |
Feb 17, 2015 | 5.829 | 5.867 | 5.825 | 5.857 | 779,206 | +0.03(+0.48%) |
Feb 13, 2015 | 5.860 | 5.829 | 5.829 | 5.829 | 511,702 | -0.02(-0.42%) |
Feb 12, 2015 | 5.822 | 5.860 | 5.798 | 5.853 | 691,102 | +0.05(+0.78%) |
Feb 11, 2015 | 5.818 | 5.850 | 5.794 | 5.808 | 462,836 | -0.01(-0.24%) |
Feb 10, 2015 | 5.850 | 5.850 | 5.783 | 5.822 | 471,941 | +0.00(+0.06%) |
Feb 09, 2015 | 5.811 | 5.839 | 5.797 | 5.818 | 632,322 | -0.00(-0.06%) |
Feb 06, 2015 | 5.892 | 5.899 | 5.808 | 5.822 | 773,682 | -0.08(-1.36%) |
Feb 05, 2015 | 5.829 | 5.902 | 5.813 | 5.902 | 658,546 | +0.07(+1.26%) |
Feb 04, 2015 | 5.839 | 5.853 | 5.790 | 5.829 | 529,036 | -0.02(-0.30%) |
Feb 03, 2015 | 5.822 | 5.855 | 5.783 | 5.846 | 965,797 | +0.03(+0.60%) |
Feb 02, 2015 | 5.780 | 5.811 | 5.724 | 5.811 | 611,780 | +0.04(+0.73%) |
Jan 30, 2015 | 5.808 | 5.822 | 5.745 | 5.769 | 755,412 | -0.05(-0.78%) |
Jan 29, 2015 | 5.822 | 5.843 | 5.756 | 5.815 | 954,924 | -0.01(-0.12%) |
Jan 28, 2015 | 5.902 | 5.909 | 5.815 | 5.822 | 596,712 | -0.05(-0.89%) |
Jan 27, 2015 | 5.885 | 5.913 | 5.848 | 5.874 | 571,949 | -0.04(-0.71%) |
Jan 26, 2015 | 5.853 | 5.916 | 5.832 | 5.916 | 651,366 | +0.05(+0.89%) |
Jan 23, 2015 | 5.829 | 5.864 | 5.819 | 5.864 | 662,583 | +0.03(+0.60%) |
Jan 22, 2015 | 5.801 | 5.843 | 5.763 | 5.829 | 624,959 | +0.04(+0.66%) |
Jan 21, 2015 | 5.776 | 5.808 | 5.759 | 5.790 | 464,248 | +0.00(+0.00%) |
Jan 20, 2015 | 5.853 | 5.857 | 5.766 | 5.790 | 859,720 | -0.05(-0.78%) |
Jan 16, 2015 | 5.738 | 5.836 | 5.696 | 5.836 | 811,994 | +0.09(+1.58%) |
Jan 15, 2015 | 5.749 | 5.769 | 5.703 | 5.745 | 712,902 | +0.01(+0.12%) |
Jan 14, 2015 | 5.696 | 5.763 | 5.682 | 5.738 | 666,818 | +0.00(+0.06%) |
Jan 13, 2015 | 5.742 | 5.766 | 5.707 | 5.735 | 793,127 | +0.02(+0.37%) |
Jan 12, 2015 | 5.724 | 5.756 | 5.672 | 5.714 | 1,165,969 | -0.01(-0.24%) |
Jan 09, 2015 | 5.752 | 5.763 | 5.714 | 5.728 | 1,047,048 | -0.03(-0.49%) |
Jan 08, 2015 | 5.825 | 5.825 | 5.742 | 5.756 | 1,262,628 | -0.05(-0.84%) |
Jan 07, 2015 | 5.752 | 5.811 | 5.738 | 5.804 | 1,411,933 | +0.07(+1.28%) |
Jan 06, 2015 | 5.794 | 5.809 | 5.714 | 5.731 | 646,960 | -0.03(-0.55%) |
Jan 05, 2015 | 5.749 | 5.804 | 5.742 | 5.763 | 1,110,019 | -0.01(-0.18%) |
Jan 02, 2015 | 5.756 | 5.776 | 5.707 | 5.773 | 528,772 | +0.06(+1.10%) |
Dec 31, 2014 | 5.836 | 5.710 | 5.710 | 5.710 | 658,967 | -0.09(-1.62%) |
Dec 30, 2014 | 5.794 | 5.815 | 5.763 | 5.804 | 443,608 | +0.01(+0.18%) |
Dec 29, 2014 | 5.780 | 5.850 | 5.749 | 5.794 | 736,261 | +0.04(+0.73%) |
Dec 26, 2014 | 5.742 | 5.776 | 5.720 | 5.752 | 589,605 | +0.01(+0.12%) |
Dec 24, 2014 | 5.749 | 5.745 | 5.745 | 5.745 | 474,527 | -0.01(-0.24%) |
Dec 23, 2014 | 5.807 | 5.807 | 5.725 | 5.759 | 700,411 | -0.03(-0.47%) |
Dec 22, 2014 | 5.783 | 5.793 | 5.749 | 5.786 | 707,025 | +0.02(+0.35%) |
Dec 19, 2014 | 5.742 | 5.779 | 5.718 | 5.766 | 1,578,000 | +0.03(+0.48%) |
Dec 18, 2014 | 5.718 | 5.745 | 5.687 | 5.738 | 995,921 | +0.04(+0.66%) |
Dec 17, 2014 | 5.548 | 5.704 | 5.548 | 5.701 | 829,795 | +0.15(+2.64%) |
Dec 16, 2014 | 5.568 | 5.626 | 5.549 | 5.554 | 990,515 | -0.01(-0.24%) |
Dec 15, 2014 | 5.626 | 5.626 | 5.541 | 5.568 | 734,590 | -0.04(-0.67%) |
Dec 12, 2014 | 5.653 | 5.694 | 5.606 | 5.606 | 768,708 | -0.08(-1.44%) |
Dec 11, 2014 | 5.633 | 5.715 | 5.626 | 5.687 | 1,135,559 | +0.04(+0.79%) |
Dec 10, 2014 | 5.704 | 5.708 | 5.626 | 5.643 | 497,819 | -0.06(-1.08%) |
Dec 09, 2014 | 5.629 | 5.718 | 5.629 | 5.704 | 853,078 | +0.04(+0.72%) |
Dec 08, 2014 | 5.687 | 5.691 | 5.633 | 5.663 | 640,662 | -0.02(-0.36%) |
Dec 05, 2014 | 5.670 | 5.708 | 5.663 | 5.684 | 935,028 | -0.00(-0.06%) |
Dec 04, 2014 | 5.691 | 5.697 | 5.643 | 5.687 | 613,379 | +0.02(+0.30%) |
Dec 03, 2014 | 5.701 | 5.721 | 5.667 | 5.670 | 552,964 | -0.02(-0.36%) |
Dec 02, 2014 | 5.653 | 5.725 | 5.643 | 5.691 | 628,724 | +0.06(+1.15%) |
Dec 01, 2014 | 5.687 | 5.704 | 5.623 | 5.626 | 622,549 | -0.06(-1.02%) |
Nov 28, 2014 | 5.691 | 5.704 | 5.657 | 5.684 | 559,666 | +0.01(+0.18%) |
Nov 26, 2014 | 5.636 | 5.674 | 5.674 | 5.674 | 511,210 | +0.04(+0.73%) |
Nov 25, 2014 | 5.636 | 5.646 | 5.623 | 5.633 | 458,000 | +0.01(+0.12%) |
Nov 24, 2014 | 5.609 | 5.629 | 5.578 | 5.626 | 511,955 | +0.04(+0.67%) |
Nov 21, 2014 | 5.633 | 5.646 | 5.571 | 5.588 | 673,019 | -0.01(-0.12%) |
Nov 20, 2014 | 5.612 | 5.619 | 5.558 | 5.595 | 1,360,574 | +0.00(+0.00%) |
Nov 19, 2014 | 5.657 | 5.663 | 5.582 | 5.595 | 616,795 | -0.06(-1.02%) |
Nov 18, 2014 | 5.646 | 5.677 | 5.619 | 5.653 | 604,710 | +0.04(+0.79%) |
Nov 17, 2014 | 5.602 | 5.626 | 5.568 | 5.609 | 662,413 | +0.01(+0.12%) |
Nov 14, 2014 | 5.599 | 5.646 | 5.599 | 5.602 | 439,635 | -0.00(-0.06%) |
Nov 13, 2014 | 5.633 | 5.653 | 5.585 | 5.606 | 849,598 | -0.02(-0.30%) |
Nov 12, 2014 | 5.629 | 5.640 | 5.588 | 5.623 | 710,089 | -0.00(-0.06%) |
Nov 11, 2014 | 5.640 | 5.657 | 5.609 | 5.626 | 657,240 | -0.02(-0.42%) |
Nov 10, 2014 | 5.619 | 5.657 | 5.612 | 5.650 | 1,188,015 | +0.04(+0.79%) |
Nov 07, 2014 | 5.606 | 5.611 | 5.571 | 5.606 | 1,081,348 | +0.00(+0.00%) |
Nov 06, 2014 | 5.592 | 5.609 | 5.565 | 5.606 | 701,388 | +0.02(+0.37%) |
Nov 05, 2014 | 5.537 | 5.585 | 5.520 | 5.585 | 732,143 | +0.07(+1.30%) |
Nov 04, 2014 | 5.561 | 5.565 | 5.497 | 5.513 | 681,676 | -0.06(-1.04%) |
Nov 03, 2014 | 5.602 | 5.612 | 5.558 | 5.571 | 971,710 | -0.03(-0.55%) |
Oct 31, 2014 | 5.609 | 5.609 | 5.551 | 5.602 | 1,125,302 | +0.03(+0.49%) |
Oct 30, 2014 | 5.483 | 5.582 | 5.476 | 5.575 | 1,064,653 | +0.06(+1.05%) |
Oct 29, 2014 | 5.606 | 5.606 | 5.462 | 5.517 | 2,022,183 | -0.11(-2.00%) |
Oct 28, 2014 | 5.595 | 5.629 | 5.561 | 5.629 | 813,787 | +0.04(+0.73%) |
Oct 27, 2014 | 5.571 | 5.609 | 5.571 | 5.588 | 732,331 | +0.02(+0.31%) |
Oct 24, 2014 | 5.582 | 5.588 | 5.544 | 5.571 | 439,729 | -0.00(-0.06%) |
Oct 23, 2014 | 5.585 | 5.612 | 5.565 | 5.575 | 786,915 | +0.02(+0.37%) |
Oct 22, 2014 | 5.565 | 5.588 | 5.548 | 5.554 | 1,099,748 | +0.01(+0.12%) |
Oct 21, 2014 | 5.500 | 5.568 | 5.490 | 5.548 | 821,129 | +0.06(+1.06%) |
Oct 20, 2014 | 5.445 | 5.496 | 5.439 | 5.490 | 928,918 | +0.05(+0.88%) |
Oct 17, 2014 | 5.524 | 5.524 | 5.439 | 5.442 | 864,121 | -0.05(-0.87%) |
Oct 16, 2014 | 5.387 | 5.503 | 5.387 | 5.490 | 1,290,633 | +0.07(+1.32%) |
Oct 15, 2014 | 5.445 | 5.452 | 5.360 | 5.418 | 1,763,620 | -0.03(-0.63%) |
Oct 14, 2014 | 5.479 | 5.520 | 5.445 | 5.452 | 1,117,444 | -0.01(-0.19%) |
Oct 13, 2014 | 5.456 | 5.507 | 5.456 | 5.462 | 772,940 | +0.01(+0.13%) |
Oct 10, 2014 | 5.483 | 5.554 | 5.456 | 5.456 | 885,145 | -0.03(-0.62%) |
Oct 09, 2014 | 5.507 | 5.544 | 5.490 | 5.490 | 1,207,536 | -0.02(-0.31%) |
Oct 08, 2014 | 5.377 | 5.507 | 5.377 | 5.507 | 1,038,353 | +0.12(+2.28%) |
Oct 07, 2014 | 5.394 | 5.445 | 5.381 | 5.384 | 649,762 | -0.02(-0.44%) |
Oct 06, 2014 | 5.421 | 5.449 | 5.384 | 5.408 | 768,828 | +0.00(+0.00%) |
Oct 03, 2014 | 5.408 | 5.415 | 5.336 | 5.408 | 822,913 | +0.04(+0.70%) |
Oct 02, 2014 | 5.364 | 5.391 | 5.323 | 5.370 | 939,532 | +0.00(+0.06%) |
Oct 01, 2014 | 5.360 | 5.387 | 5.335 | 5.367 | 1,183,540 | +0.01(+0.25%) |
Sep 30, 2014 | 5.435 | 5.435 | 5.353 | 5.353 | 1,217,091 | -0.07(-1.32%) |
Sep 29, 2014 | 5.456 | 5.469 | 5.404 | 5.425 | 1,230,379 | -0.05(-0.87%) |
Sep 26, 2014 | 5.449 | 5.479 | 5.408 | 5.473 | 1,448,037 | +0.04(+0.69%) |
Sep 25, 2014 | 5.455 | 5.455 | 5.412 | 5.435 | 1,419,483 | +0.00(+0.00%) |
Sep 24, 2014 | 5.482 | 5.482 | 5.425 | 5.435 | 1,740,739 | -0.02(-0.30%) |
Sep 23, 2014 | 5.468 | 5.468 | 5.435 | 5.452 | 1,150,467 | -0.01(-0.18%) |
Sep 22, 2014 | 5.505 | 5.522 | 5.452 | 5.462 | 1,107,239 | -0.04(-0.79%) |
Sep 19, 2014 | 5.488 | 5.527 | 5.468 | 5.505 | 1,914,686 | +0.02(+0.30%) |
Sep 18, 2014 | 5.468 | 5.488 | 5.447 | 5.488 | 1,028,306 | +0.03(+0.55%) |
Sep 17, 2014 | 5.515 | 5.535 | 5.453 | 5.458 | 1,137,718 | -0.04(-0.67%) |
Sep 16, 2014 | 5.508 | 5.527 | 5.472 | 5.495 | 980,500 | -0.01(-0.18%) |
Sep 15, 2014 | 5.528 | 5.535 | 5.472 | 5.505 | 1,596,191 | -0.02(-0.30%) |
Sep 12, 2014 | 5.605 | 5.608 | 5.512 | 5.522 | 1,663,067 | -0.08(-1.37%) |
Sep 11, 2014 | 5.571 | 5.598 | 5.561 | 5.598 | 628,337 | +0.03(+0.48%) |
Sep 10, 2014 | 5.601 | 5.611 | 5.551 | 5.571 | 699,220 | -0.03(-0.53%) |
Sep 09, 2014 | 5.635 | 5.635 | 5.595 | 5.601 | 863,288 | -0.02(-0.41%) |
Sep 08, 2014 | 5.595 | 5.625 | 5.592 | 5.625 | 1,134,779 | +0.04(+0.65%) |
Sep 05, 2014 | 5.565 | 5.598 | 5.561 | 5.588 | 551,294 | +0.03(+0.48%) |
Sep 04, 2014 | 5.555 | 5.581 | 5.535 | 5.561 | 765,181 | +0.02(+0.36%) |
Sep 03, 2014 | 5.571 | 5.591 | 5.541 | 5.541 | 1,342,890 | -0.02(-0.30%) |