Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.288 | 5.329 | 5.264 | 5.302 | 2,285,348 | +0.01(+0.13%) |
Aug 28, 2015 | 5.315 | 5.342 | 5.261 | 5.295 | 1,515,886 | -0.01(-0.26%) |
Aug 27, 2015 | 5.240 | 5.335 | 5.220 | 5.308 | 2,005,307 | +0.09(+1.69%) |
Aug 26, 2015 | 5.207 | 5.244 | 5.186 | 5.220 | 3,070,862 | +0.06(+1.18%) |
Aug 25, 2015 | 5.220 | 5.227 | 5.132 | 5.159 | 2,872,180 | +0.03(+0.53%) |
Aug 24, 2015 | 5.091 | 5.302 | 5.010 | 5.132 | 4,037,681 | -0.13(-2.45%) |
Aug 21, 2015 | 5.295 | 5.403 | 5.247 | 5.261 | 2,398,619 | -0.10(-1.90%) |
Aug 20, 2015 | 5.349 | 5.424 | 5.329 | 5.363 | 1,482,779 | +0.00(+0.00%) |
Aug 19, 2015 | 5.342 | 5.376 | 5.295 | 5.363 | 963,175 | +0.01(+0.13%) |
Aug 18, 2015 | 5.383 | 5.390 | 5.336 | 5.356 | 788,538 | -0.03(-0.63%) |
Aug 17, 2015 | 5.342 | 5.397 | 5.329 | 5.390 | 1,042,257 | +0.04(+0.76%) |
Aug 14, 2015 | 5.302 | 5.349 | 5.288 | 5.349 | 1,046,696 | +0.03(+0.64%) |
Aug 13, 2015 | 5.336 | 5.363 | 5.302 | 5.315 | 1,337,471 | -0.03(-0.63%) |
Aug 12, 2015 | 5.281 | 5.373 | 5.268 | 5.349 | 1,703,420 | +0.05(+0.90%) |
Aug 11, 2015 | 5.234 | 5.329 | 5.227 | 5.302 | 1,671,614 | +0.05(+1.04%) |
Aug 10, 2015 | 5.220 | 5.257 | 5.207 | 5.247 | 2,870,798 | +0.03(+0.52%) |
Aug 07, 2015 | 5.247 | 5.274 | 5.213 | 5.220 | 1,663,470 | -0.05(-0.90%) |
Aug 06, 2015 | 5.247 | 5.295 | 5.227 | 5.268 | 1,888,900 | +0.03(+0.52%) |
Aug 05, 2015 | 5.274 | 5.298 | 5.227 | 5.240 | 2,980,729 | -0.03(-0.52%) |
Aug 04, 2015 | 5.274 | 5.274 | 5.227 | 5.268 | 3,050,028 | -0.02(-0.39%) |
Aug 03, 2015 | 5.261 | 5.295 | 5.234 | 5.288 | 4,625,022 | +0.02(+0.39%) |
Jul 31, 2015 | 5.261 | 5.308 | 5.227 | 5.268 | 1,996,308 | +0.02(+0.39%) |
Jul 30, 2015 | 5.213 | 5.251 | 5.173 | 5.247 | 2,155,416 | +0.03(+0.52%) |
Jul 29, 2015 | 5.200 | 5.237 | 5.162 | 5.220 | 2,456,119 | +0.01(+0.26%) |
Jul 28, 2015 | 5.112 | 5.220 | 5.112 | 5.207 | 2,532,436 | +0.09(+1.72%) |
Jul 27, 2015 | 4.996 | 5.142 | 4.996 | 5.118 | 2,354,973 | +0.10(+2.03%) |
Jul 24, 2015 | 5.071 | 5.152 | 4.996 | 5.016 | 3,812,604 | -0.11(-2.12%) |
Jul 23, 2015 | 5.091 | 5.152 | 4.989 | 5.125 | 6,300,769 | -0.12(-2.20%) |
Jul 22, 2015 | 5.295 | 5.315 | 5.227 | 5.240 | 2,126,942 | -0.03(-0.64%) |
Jul 21, 2015 | 5.308 | 5.342 | 5.274 | 5.274 | 1,468,464 | -0.03(-0.64%) |
Jul 20, 2015 | 5.356 | 5.363 | 5.274 | 5.308 | 1,726,503 | -0.04(-0.76%) |
Jul 17, 2015 | 5.376 | 5.390 | 5.342 | 5.349 | 1,230,711 | -0.03(-0.50%) |
Jul 16, 2015 | 5.403 | 5.444 | 5.363 | 5.376 | 2,383,606 | -0.01(-0.25%) |
Jul 15, 2015 | 5.363 | 5.410 | 5.329 | 5.390 | 3,878,210 | +0.05(+0.89%) |
Jul 14, 2015 | 5.383 | 5.417 | 5.336 | 5.342 | 2,464,812 | -0.04(-0.76%) |
Jul 13, 2015 | 5.424 | 5.444 | 5.363 | 5.383 | 2,371,219 | -0.06(-1.12%) |
Jul 10, 2015 | 5.431 | 5.485 | 5.410 | 5.444 | 2,511,449 | +0.01(+0.25%) |
Jul 09, 2015 | 5.560 | 5.560 | 5.431 | 5.431 | 1,796,900 | -0.10(-1.72%) |
Jul 08, 2015 | 5.512 | 5.553 | 5.485 | 5.526 | 1,672,274 | +0.00(+0.00%) |
Jul 07, 2015 | 5.478 | 5.539 | 5.451 | 5.526 | 2,443,173 | +0.16(+3.04%) |
Jul 06, 2015 | 5.295 | 5.376 | 5.288 | 5.363 | 1,614,462 | +0.05(+1.02%) |
Jul 02, 2015 | 5.295 | 5.308 | 5.308 | 5.308 | 2,068,440 | +0.03(+0.64%) |
Jul 01, 2015 | 5.247 | 5.288 | 5.154 | 5.274 | 3,180,839 | +0.03(+0.52%) |
Jun 30, 2015 | 5.281 | 5.315 | 5.247 | 5.247 | 2,765,218 | -0.01(-0.26%) |
Jun 29, 2015 | 5.336 | 5.392 | 5.261 | 5.261 | 2,888,274 | -0.08(-1.52%) |
Jun 26, 2015 | 5.532 | 5.543 | 5.322 | 5.342 | 5,970,015 | -0.20(-3.55%) |
Jun 25, 2015 | 5.587 | 5.587 | 5.532 | 5.539 | 2,203,324 | -0.05(-0.97%) |
Jun 24, 2015 | 5.634 | 5.634 | 5.593 | 5.593 | 1,866,450 | -0.04(-0.72%) |
Jun 23, 2015 | 5.634 | 5.641 | 5.580 | 5.634 | 4,092,628 | -0.01(-0.12%) |
Jun 22, 2015 | 5.709 | 5.729 | 5.621 | 5.641 | 2,208,125 | -0.07(-1.19%) |
Jun 19, 2015 | 5.661 | 5.722 | 5.641 | 5.709 | 4,522,939 | +0.05(+0.96%) |
Jun 18, 2015 | 5.627 | 5.668 | 5.614 | 5.655 | 3,858,743 | +0.03(+0.60%) |
Jun 17, 2015 | 5.640 | 5.673 | 5.581 | 5.621 | 5,565,213 | -0.09(-1.61%) |
Jun 16, 2015 | 5.667 | 5.719 | 5.653 | 5.713 | 2,734,811 | +0.05(+0.81%) |
Jun 15, 2015 | 5.686 | 5.686 | 5.627 | 5.667 | 2,499,584 | -0.01(-0.12%) |
Jun 12, 2015 | 5.699 | 5.739 | 5.634 | 5.673 | 1,854,047 | -0.03(-0.46%) |
Jun 11, 2015 | 5.627 | 5.726 | 5.607 | 5.699 | 3,484,094 | +0.10(+1.76%) |
Jun 10, 2015 | 5.607 | 5.634 | 5.594 | 5.601 | 2,241,081 | -0.01(-0.12%) |
Jun 09, 2015 | 5.640 | 5.673 | 5.601 | 5.607 | 2,410,773 | -0.05(-0.93%) |
Jun 08, 2015 | 5.693 | 5.693 | 5.653 | 5.660 | 2,406,080 | -0.02(-0.35%) |
Jun 05, 2015 | 5.719 | 5.759 | 5.529 | 5.680 | 3,535,185 | -0.08(-1.37%) |
Jun 04, 2015 | 5.745 | 5.778 | 5.732 | 5.759 | 1,631,605 | +0.00(+0.00%) |
Jun 03, 2015 | 5.818 | 5.837 | 5.745 | 5.759 | 3,077,730 | -0.06(-1.02%) |
Jun 02, 2015 | 5.850 | 5.857 | 5.795 | 5.818 | 3,344,419 | -0.06(-1.01%) |
Jun 01, 2015 | 5.903 | 5.929 | 5.857 | 5.877 | 2,135,568 | +0.00(+0.00%) |
May 29, 2015 | 5.857 | 5.910 | 5.850 | 5.877 | 1,859,877 | +0.03(+0.45%) |
May 28, 2015 | 5.870 | 5.870 | 5.831 | 5.850 | 1,459,591 | -0.02(-0.34%) |
May 27, 2015 | 5.850 | 5.883 | 5.824 | 5.870 | 1,310,894 | +0.02(+0.34%) |
May 26, 2015 | 5.903 | 5.903 | 5.844 | 5.850 | 1,034,923 | -0.05(-0.89%) |
May 22, 2015 | 5.903 | 5.903 | 5.903 | 5.903 | 1,358,937 | +0.01(+0.11%) |
May 21, 2015 | 5.883 | 5.896 | 5.864 | 5.896 | 1,127,551 | +0.02(+0.34%) |
May 20, 2015 | 5.890 | 5.896 | 5.864 | 5.877 | 819,972 | +0.00(+0.00%) |
May 19, 2015 | 5.850 | 5.890 | 5.837 | 5.877 | 1,200,552 | +0.01(+0.22%) |
May 18, 2015 | 5.864 | 5.870 | 5.831 | 5.864 | 922,239 | -0.01(-0.11%) |
May 15, 2015 | 5.850 | 5.883 | 5.831 | 5.870 | 1,331,204 | +0.03(+0.45%) |
May 14, 2015 | 5.804 | 5.854 | 5.791 | 5.844 | 1,320,205 | +0.07(+1.14%) |
May 13, 2015 | 5.804 | 5.824 | 5.778 | 5.778 | 1,334,813 | -0.02(-0.34%) |
May 12, 2015 | 5.778 | 5.824 | 5.752 | 5.798 | 1,476,647 | +0.00(+0.00%) |
May 11, 2015 | 5.818 | 5.837 | 5.791 | 5.798 | 2,824,663 | -0.03(-0.56%) |
May 08, 2015 | 5.818 | 5.870 | 5.804 | 5.831 | 2,079,058 | +0.06(+1.02%) |
May 07, 2015 | 5.752 | 5.785 | 5.732 | 5.772 | 1,762,713 | +0.03(+0.46%) |
May 06, 2015 | 5.824 | 5.837 | 5.745 | 5.745 | 2,773,950 | -0.07(-1.24%) |
May 05, 2015 | 5.864 | 5.877 | 5.791 | 5.818 | 2,182,007 | -0.04(-0.67%) |
May 04, 2015 | 5.857 | 5.870 | 5.844 | 5.857 | 1,376,874 | +0.02(+0.34%) |
May 01, 2015 | 5.857 | 5.890 | 5.824 | 5.837 | 2,121,357 | -0.02(-0.34%) |
Apr 30, 2015 | 5.850 | 5.890 | 5.831 | 5.857 | 3,390,077 | -0.01(-0.22%) |
Apr 29, 2015 | 5.936 | 5.936 | 5.850 | 5.870 | 2,689,793 | -0.09(-1.43%) |
Apr 28, 2015 | 6.034 | 6.034 | 5.956 | 5.956 | 3,267,721 | -0.08(-1.31%) |
Apr 27, 2015 | 5.995 | 6.034 | 5.988 | 6.034 | 2,366,135 | +0.03(+0.44%) |
Apr 24, 2015 | 5.995 | 6.015 | 5.982 | 6.008 | 1,323,694 | +0.03(+0.55%) |
Apr 23, 2015 | 5.975 | 5.992 | 5.936 | 5.975 | 2,166,060 | +0.01(+0.11%) |
Apr 22, 2015 | 6.008 | 6.008 | 5.942 | 5.969 | 2,025,878 | -0.03(-0.44%) |
Apr 21, 2015 | 6.028 | 6.031 | 5.982 | 5.995 | 1,898,741 | -0.03(-0.54%) |
Apr 20, 2015 | 6.001 | 6.028 | 5.982 | 6.028 | 3,402,777 | +0.04(+0.66%) |
Apr 17, 2015 | 6.008 | 6.021 | 5.985 | 5.988 | 1,713,977 | -0.02(-0.33%) |
Apr 16, 2015 | 5.988 | 6.008 | 5.956 | 6.008 | 1,165,270 | +0.02(+0.33%) |
Apr 15, 2015 | 6.001 | 6.008 | 5.975 | 5.988 | 1,568,493 | +0.00(+0.00%) |
Apr 14, 2015 | 5.975 | 6.001 | 5.942 | 5.988 | 1,488,830 | +0.02(+0.33%) |
Apr 13, 2015 | 5.969 | 6.008 | 5.956 | 5.969 | 1,367,088 | +0.01(+0.11%) |
Apr 10, 2015 | 5.949 | 5.988 | 5.942 | 5.962 | 2,060,175 | +0.04(+0.67%) |
Apr 09, 2015 | 5.949 | 5.962 | 5.910 | 5.923 | 882,919 | -0.03(-0.44%) |
Apr 08, 2015 | 5.942 | 5.956 | 5.910 | 5.949 | 1,235,253 | +0.01(+0.22%) |
Apr 07, 2015 | 5.956 | 5.975 | 5.916 | 5.936 | 1,256,158 | -0.03(-0.44%) |
Apr 06, 2015 | 5.910 | 5.975 | 5.910 | 5.962 | 1,917,032 | +0.06(+1.00%) |
Apr 02, 2015 | 5.877 | 5.903 | 5.903 | 5.903 | 2,283,678 | +0.02(+0.33%) |
Apr 01, 2015 | 5.850 | 5.923 | 5.831 | 5.883 | 1,737,549 | +0.03(+0.56%) |
Mar 31, 2015 | 5.837 | 5.877 | 5.831 | 5.850 | 2,130,662 | -0.01(-0.11%) |
Mar 30, 2015 | 5.844 | 5.883 | 5.824 | 5.857 | 1,895,925 | +0.01(+0.22%) |
Mar 27, 2015 | 5.844 | 5.890 | 5.818 | 5.844 | 2,602,743 | +0.02(+0.34%) |
Mar 26, 2015 | 5.850 | 5.923 | 5.818 | 5.824 | 4,776,230 | -0.03(-0.56%) |
Mar 25, 2015 | 5.903 | 5.962 | 5.844 | 5.857 | 2,192,913 | -0.05(-0.78%) |
Mar 24, 2015 | 5.962 | 5.975 | 5.890 | 5.903 | 1,996,191 | -0.08(-1.32%) |
Mar 23, 2015 | 5.896 | 5.988 | 5.883 | 5.982 | 4,092,826 | +0.09(+1.56%) |
Mar 20, 2015 | 5.864 | 5.903 | 5.864 | 5.890 | 4,567,429 | +0.01(+0.22%) |
Mar 19, 2015 | 5.831 | 5.903 | 5.812 | 5.877 | 4,144,617 | +0.02(+0.34%) |
Mar 18, 2015 | 5.762 | 5.908 | 5.743 | 5.857 | 7,111,324 | +0.10(+1.65%) |
Mar 17, 2015 | 5.711 | 5.762 | 5.698 | 5.762 | 3,230,870 | +0.06(+1.11%) |
Mar 16, 2015 | 5.666 | 5.736 | 5.654 | 5.698 | 2,312,702 | +0.05(+0.90%) |
Mar 13, 2015 | 5.641 | 5.647 | 5.578 | 5.647 | 2,524,281 | +0.02(+0.34%) |
Mar 12, 2015 | 5.609 | 5.628 | 5.578 | 5.628 | 2,350,758 | +0.04(+0.68%) |
Mar 11, 2015 | 5.647 | 5.654 | 5.571 | 5.590 | 3,077,883 | -0.06(-1.12%) |
Mar 10, 2015 | 5.558 | 5.666 | 5.527 | 5.654 | 3,061,420 | +0.09(+1.60%) |
Mar 09, 2015 | 5.616 | 5.654 | 5.546 | 5.565 | 2,855,314 | -0.04(-0.68%) |
Mar 06, 2015 | 5.717 | 5.717 | 5.597 | 5.603 | 4,252,430 | -0.17(-2.86%) |
Mar 05, 2015 | 5.781 | 5.806 | 5.752 | 5.768 | 2,789,397 | +0.00(+0.00%) |
Mar 04, 2015 | 5.749 | 5.781 | 5.749 | 5.768 | 2,070,604 | +0.02(+0.33%) |
Mar 03, 2015 | 5.762 | 5.774 | 5.749 | 5.749 | 3,744,881 | -0.03(-0.44%) |
Mar 02, 2015 | 5.793 | 5.806 | 5.749 | 5.774 | 2,605,215 | +0.00(+0.00%) |
Feb 27, 2015 | 5.749 | 5.800 | 5.717 | 5.774 | 5,518,417 | +0.02(+0.33%) |
Feb 26, 2015 | 5.743 | 5.771 | 5.717 | 5.755 | 5,015,743 | +0.01(+0.11%) |
Feb 25, 2015 | 5.705 | 5.768 | 5.698 | 5.749 | 3,139,907 | +0.03(+0.56%) |
Feb 24, 2015 | 5.654 | 5.717 | 5.616 | 5.717 | 3,414,586 | +0.04(+0.78%) |
Feb 23, 2015 | 5.654 | 5.686 | 5.603 | 5.673 | 2,756,841 | +0.02(+0.34%) |
Feb 20, 2015 | 5.609 | 5.666 | 5.609 | 5.654 | 2,750,272 | +0.06(+1.02%) |
Feb 19, 2015 | 5.603 | 5.647 | 5.558 | 5.597 | 2,522,470 | -0.01(-0.23%) |
Feb 18, 2015 | 5.578 | 5.609 | 5.527 | 5.609 | 2,742,339 | +0.04(+0.80%) |
Feb 17, 2015 | 5.578 | 5.635 | 5.558 | 5.565 | 2,254,113 | -0.01(-0.23%) |
Feb 13, 2015 | 5.578 | 5.578 | 5.578 | 5.578 | 1,960,484 | +0.03(+0.46%) |
Feb 12, 2015 | 5.527 | 5.586 | 5.508 | 5.552 | 3,291,458 | +0.08(+1.39%) |
Feb 11, 2015 | 5.457 | 5.520 | 5.457 | 5.476 | 1,793,391 | +0.01(+0.12%) |
Feb 10, 2015 | 5.495 | 5.508 | 5.444 | 5.470 | 2,550,684 | -0.03(-0.46%) |
Feb 09, 2015 | 5.476 | 5.527 | 5.468 | 5.495 | 2,128,849 | +0.01(+0.23%) |
Feb 06, 2015 | 5.508 | 5.520 | 5.435 | 5.482 | 2,755,143 | -0.04(-0.69%) |
Feb 05, 2015 | 5.463 | 5.520 | 5.444 | 5.520 | 2,162,617 | +0.06(+1.16%) |
Feb 04, 2015 | 5.527 | 5.527 | 5.400 | 5.457 | 3,495,364 | -0.08(-1.38%) |
Feb 03, 2015 | 5.438 | 5.533 | 5.400 | 5.533 | 3,979,304 | +0.08(+1.40%) |
Feb 02, 2015 | 5.571 | 5.609 | 5.419 | 5.457 | 5,203,713 | -0.16(-2.83%) |
Jan 30, 2015 | 5.603 | 5.654 | 5.603 | 5.616 | 2,262,029 | -0.03(-0.56%) |
Jan 29, 2015 | 5.673 | 5.679 | 5.584 | 5.647 | 2,224,172 | -0.02(-0.34%) |
Jan 28, 2015 | 5.679 | 5.698 | 5.647 | 5.666 | 1,884,350 | +0.00(+0.00%) |
Jan 27, 2015 | 5.711 | 5.711 | 5.641 | 5.666 | 3,074,029 | -0.04(-0.78%) |
Jan 26, 2015 | 5.660 | 5.717 | 5.622 | 5.711 | 2,555,065 | +0.03(+0.56%) |
Jan 23, 2015 | 5.724 | 5.746 | 5.641 | 5.679 | 3,014,072 | -0.04(-0.78%) |
Jan 22, 2015 | 5.628 | 5.730 | 5.616 | 5.724 | 2,534,592 | +0.12(+2.15%) |
Jan 21, 2015 | 5.641 | 5.647 | 5.552 | 5.603 | 2,703,647 | -0.04(-0.79%) |
Jan 20, 2015 | 5.774 | 5.774 | 5.623 | 5.647 | 2,817,559 | -0.11(-1.88%) |
Jan 16, 2015 | 5.749 | 5.768 | 5.698 | 5.755 | 4,223,299 | +0.01(+0.22%) |
Jan 15, 2015 | 5.673 | 5.761 | 5.635 | 5.743 | 4,097,321 | +0.09(+1.57%) |
Jan 14, 2015 | 5.527 | 5.660 | 5.507 | 5.654 | 5,635,925 | +0.09(+1.60%) |
Jan 13, 2015 | 5.597 | 5.609 | 5.533 | 5.565 | 2,586,770 | -0.04(-0.68%) |
Jan 12, 2015 | 5.622 | 5.628 | 5.558 | 5.603 | 1,831,598 | -0.03(-0.56%) |
Jan 09, 2015 | 5.622 | 5.641 | 5.590 | 5.635 | 1,578,748 | +0.01(+0.11%) |
Jan 08, 2015 | 5.660 | 5.660 | 5.590 | 5.628 | 1,568,793 | -0.03(-0.45%) |
Jan 07, 2015 | 5.666 | 5.686 | 5.628 | 5.654 | 1,734,802 | -0.01(-0.11%) |
Jan 06, 2015 | 5.660 | 5.705 | 5.622 | 5.660 | 2,023,457 | +0.01(+0.23%) |
Jan 05, 2015 | 5.603 | 5.654 | 5.571 | 5.647 | 2,171,542 | +0.03(+0.45%) |
Jan 02, 2015 | 5.565 | 5.628 | 5.527 | 5.622 | 1,917,748 | +0.08(+1.49%) |
Dec 31, 2014 | 5.635 | 5.539 | 5.539 | 5.539 | 2,132,857 | -0.08(-1.47%) |
Dec 30, 2014 | 5.660 | 5.679 | 5.590 | 5.622 | 1,484,719 | -0.04(-0.67%) |
Dec 29, 2014 | 5.622 | 5.698 | 5.609 | 5.660 | 2,597,550 | +0.04(+0.68%) |
Dec 26, 2014 | 5.539 | 5.622 | 5.539 | 5.622 | 1,059,897 | +0.08(+1.37%) |
Dec 24, 2014 | 5.590 | 5.546 | 5.546 | 5.546 | 2,099,642 | -0.05(-0.91%) |
Dec 23, 2014 | 5.660 | 5.666 | 5.571 | 5.597 | 2,436,658 | -0.04(-0.79%) |
Dec 22, 2014 | 5.590 | 5.647 | 5.585 | 5.641 | 1,971,829 | +0.06(+1.14%) |
Dec 19, 2014 | 5.584 | 5.625 | 5.552 | 5.578 | 7,497,568 | -0.01(-0.11%) |
Dec 18, 2014 | 5.635 | 5.686 | 5.571 | 5.584 | 5,816,535 | -0.03(-0.45%) |
Dec 17, 2014 | 5.615 | 5.622 | 5.566 | 5.609 | 5,226,824 | +0.02(+0.44%) |
Dec 16, 2014 | 5.591 | 5.634 | 5.566 | 5.585 | 3,937,007 | +0.01(+0.11%) |
Dec 15, 2014 | 5.634 | 5.652 | 5.560 | 5.579 | 3,506,824 | -0.05(-0.87%) |
Dec 12, 2014 | 5.615 | 5.634 | 5.597 | 5.628 | 2,228,768 | +0.01(+0.11%) |
Dec 11, 2014 | 5.603 | 5.640 | 5.560 | 5.622 | 2,395,751 | +0.02(+0.44%) |
Dec 10, 2014 | 5.652 | 5.665 | 5.591 | 5.597 | 2,640,850 | -0.06(-0.98%) |
Dec 09, 2014 | 5.536 | 5.652 | 5.523 | 5.652 | 3,012,410 | +0.10(+1.88%) |
Dec 08, 2014 | 5.609 | 5.646 | 5.431 | 5.548 | 2,549,673 | -0.07(-1.31%) |
Dec 05, 2014 | 5.665 | 5.677 | 5.597 | 5.622 | 2,306,741 | -0.06(-1.08%) |
Dec 04, 2014 | 5.701 | 5.708 | 5.658 | 5.683 | 1,652,993 | -0.02(-0.32%) |
Dec 03, 2014 | 5.683 | 5.714 | 5.671 | 5.701 | 2,056,278 | +0.02(+0.43%) |
Dec 02, 2014 | 5.658 | 5.695 | 5.621 | 5.677 | 973,606 | +0.02(+0.33%) |
Dec 01, 2014 | 5.677 | 5.695 | 5.634 | 5.658 | 1,966,779 | -0.01(-0.22%) |
Nov 28, 2014 | 5.683 | 5.708 | 5.665 | 5.671 | 1,425,112 | -0.01(-0.11%) |
Nov 26, 2014 | 5.652 | 5.677 | 5.677 | 5.677 | 1,320,523 | +0.04(+0.65%) |
Nov 25, 2014 | 5.646 | 5.652 | 5.622 | 5.640 | 1,657,642 | +0.01(+0.11%) |
Nov 24, 2014 | 5.609 | 5.634 | 5.579 | 5.634 | 1,919,311 | +0.04(+0.66%) |
Nov 21, 2014 | 5.646 | 5.652 | 5.591 | 5.597 | 1,744,295 | -0.03(-0.55%) |
Nov 20, 2014 | 5.597 | 5.634 | 5.572 | 5.628 | 1,288,948 | +0.04(+0.66%) |
Nov 19, 2014 | 5.609 | 5.615 | 5.560 | 5.591 | 1,332,540 | -0.02(-0.44%) |
Nov 18, 2014 | 5.603 | 5.628 | 5.566 | 5.615 | 1,302,451 | +0.02(+0.44%) |
Nov 17, 2014 | 5.548 | 5.609 | 5.536 | 5.591 | 1,781,455 | +0.03(+0.55%) |
Nov 14, 2014 | 5.554 | 5.585 | 5.536 | 5.560 | 1,574,076 | +0.00(+0.00%) |
Nov 13, 2014 | 5.554 | 5.579 | 5.523 | 5.560 | 2,471,288 | +0.02(+0.33%) |
Nov 12, 2014 | 5.554 | 5.554 | 5.507 | 5.542 | 1,226,503 | +0.00(+0.00%) |
Nov 11, 2014 | 5.523 | 5.566 | 5.493 | 5.542 | 2,641,467 | +0.01(+0.22%) |
Nov 10, 2014 | 5.529 | 5.551 | 5.493 | 5.529 | 2,986,196 | +0.00(+0.00%) |
Nov 07, 2014 | 5.450 | 5.536 | 5.440 | 5.529 | 2,999,416 | +0.08(+1.47%) |
Nov 06, 2014 | 5.462 | 5.486 | 5.437 | 5.450 | 2,077,115 | -0.02(-0.45%) |
Nov 05, 2014 | 5.505 | 5.505 | 5.437 | 5.474 | 1,718,464 | -0.01(-0.22%) |
Nov 04, 2014 | 5.505 | 5.523 | 5.437 | 5.486 | 1,450,438 | -0.01(-0.22%) |
Nov 03, 2014 | 5.493 | 5.542 | 5.468 | 5.499 | 2,186,082 | +0.01(+0.22%) |
Oct 31, 2014 | 5.517 | 5.523 | 5.462 | 5.486 | 3,989,029 | -0.01(-0.22%) |
Oct 30, 2014 | 5.450 | 5.499 | 5.428 | 5.499 | 2,726,338 | +0.05(+0.90%) |
Oct 29, 2014 | 5.566 | 5.566 | 5.400 | 5.450 | 4,046,849 | -0.10(-1.77%) |
Oct 28, 2014 | 5.529 | 5.554 | 5.499 | 5.548 | 2,645,785 | +0.02(+0.45%) |
Oct 27, 2014 | 5.493 | 5.523 | 5.493 | 5.523 | 1,355,682 | +0.03(+0.56%) |
Oct 24, 2014 | 5.499 | 5.499 | 5.450 | 5.493 | 1,925,942 | -0.01(-0.11%) |
Oct 23, 2014 | 5.486 | 5.523 | 5.474 | 5.499 | 1,904,581 | +0.02(+0.34%) |
Oct 22, 2014 | 5.517 | 5.554 | 5.468 | 5.480 | 2,640,956 | -0.02(-0.45%) |
Oct 21, 2014 | 5.443 | 5.529 | 5.421 | 5.505 | 3,047,961 | +0.01(+0.22%) |
Oct 20, 2014 | 5.450 | 5.493 | 5.450 | 5.493 | 3,176,179 | +0.04(+0.79%) |
Oct 17, 2014 | 5.474 | 5.499 | 5.419 | 5.450 | 2,397,960 | +0.01(+0.23%) |
Oct 16, 2014 | 5.425 | 5.450 | 5.388 | 5.437 | 4,590,160 | -0.01(-0.23%) |
Oct 15, 2014 | 5.474 | 5.591 | 5.407 | 5.450 | 6,993,762 | -0.04(-0.67%) |
Oct 14, 2014 | 5.486 | 5.505 | 5.443 | 5.486 | 3,877,259 | +0.02(+0.45%) |
Oct 13, 2014 | 5.364 | 5.493 | 5.351 | 5.462 | 3,929,483 | +0.12(+2.18%) |
Oct 10, 2014 | 5.364 | 5.425 | 5.339 | 5.345 | 3,042,434 | -0.02(-0.46%) |
Oct 09, 2014 | 5.388 | 5.462 | 5.364 | 5.370 | 4,175,769 | -0.02(-0.34%) |
Oct 08, 2014 | 5.216 | 5.388 | 5.210 | 5.388 | 4,934,865 | +0.17(+3.18%) |
Oct 07, 2014 | 5.155 | 5.247 | 5.136 | 5.222 | 3,535,040 | +0.07(+1.31%) |
Oct 06, 2014 | 5.112 | 5.182 | 5.112 | 5.155 | 1,859,658 | +0.03(+0.60%) |
Oct 03, 2014 | 5.130 | 5.142 | 5.105 | 5.124 | 1,457,682 | -0.01(-0.12%) |
Oct 02, 2014 | 5.161 | 5.198 | 5.105 | 5.130 | 2,537,720 | -0.05(-0.95%) |
Oct 01, 2014 | 5.081 | 5.191 | 5.069 | 5.179 | 4,310,003 | +0.12(+2.31%) |
Sep 30, 2014 | 5.179 | 5.179 | 5.062 | 5.062 | 3,506,622 | -0.11(-2.14%) |
Sep 29, 2014 | 5.198 | 5.198 | 5.130 | 5.173 | 3,496,978 | -0.02(-0.47%) |
Sep 26, 2014 | 5.228 | 5.228 | 5.173 | 5.198 | 3,094,981 | -0.04(-0.70%) |
Sep 25, 2014 | 5.241 | 5.265 | 5.213 | 5.234 | 4,092,689 | -0.01(-0.23%) |
Sep 24, 2014 | 5.204 | 5.265 | 5.198 | 5.247 | 3,615,075 | +0.05(+0.95%) |
Sep 23, 2014 | 5.253 | 5.259 | 5.191 | 5.198 | 5,039,890 | -0.05(-0.94%) |
Sep 22, 2014 | 5.357 | 5.382 | 5.241 | 5.247 | 7,296,939 | -0.10(-1.84%) |
Sep 19, 2014 | 5.345 | 5.363 | 5.301 | 5.345 | 9,813,960 | +0.02(+0.45%) |
Sep 18, 2014 | 5.387 | 5.404 | 5.286 | 5.321 | 4,496,874 | -0.06(-1.10%) |
Sep 17, 2014 | 5.399 | 5.416 | 5.369 | 5.381 | 2,520,682 | +0.00(+0.00%) |
Sep 16, 2014 | 5.369 | 5.404 | 5.333 | 5.381 | 2,617,133 | +0.01(+0.22%) |
Sep 15, 2014 | 5.404 | 5.416 | 5.351 | 5.369 | 3,522,791 | -0.02(-0.33%) |
Sep 12, 2014 | 5.494 | 5.494 | 5.381 | 5.387 | 6,857,190 | -0.12(-2.16%) |
Sep 11, 2014 | 5.434 | 5.517 | 5.428 | 5.505 | 4,694,492 | +0.09(+1.64%) |
Sep 10, 2014 | 5.446 | 5.458 | 5.393 | 5.416 | 5,816,534 | -0.10(-1.72%) |
Sep 09, 2014 | 5.565 | 5.583 | 5.505 | 5.511 | 2,704,718 | -0.05(-0.96%) |
Sep 08, 2014 | 5.565 | 5.577 | 5.529 | 5.565 | 2,100,534 | +0.01(+0.11%) |
Sep 05, 2014 | 5.482 | 5.571 | 5.476 | 5.559 | 2,470,948 | +0.08(+1.41%) |
Sep 04, 2014 | 5.541 | 5.547 | 5.476 | 5.482 | 3,086,186 | -0.07(-1.18%) |
Sep 03, 2014 | 5.553 | 5.583 | 5.547 | 5.547 | 3,691,534 | -0.03(-0.53%) |