Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.147 | 5.147 | 5.147 | 5.147 | 13 | +0.24(+4.97%) |
Sep 29, 2015 | 4.739 | 4.903 | 4.696 | 4.903 | 2,899 | +0.02(+0.50%) |
Sep 25, 2015 | 4.879 | 4.879 | 4.879 | 4.879 | 392 | -0.24(-4.76%) |
Sep 24, 2015 | 5.250 | 5.250 | 5.122 | 5.122 | 981 | +0.16(+3.19%) |
Sep 23, 2015 | 5.616 | 5.616 | 4.964 | 4.964 | 4,418 | -0.13(-2.63%) |
Sep 18, 2015 | 4.964 | 5.098 | 5.098 | 5.098 | 10,343 | +0.13(+2.70%) |
Sep 17, 2015 | 4.873 | 4.964 | 4.867 | 4.964 | 2,175 | +0.09(+1.87%) |
Sep 16, 2015 | 4.897 | 4.958 | 4.830 | 4.873 | 6,453 | -0.07(-1.48%) |
Sep 15, 2015 | 4.946 | 4.958 | 4.873 | 4.946 | 3,396 | -0.01(-0.12%) |
Sep 14, 2015 | 4.757 | 4.958 | 4.757 | 4.952 | 2,641 | -0.01(-0.12%) |
Sep 11, 2015 | 4.964 | 4.964 | 4.727 | 4.958 | 9,747 | -0.01(-0.12%) |
Sep 10, 2015 | 4.873 | 4.964 | 4.696 | 4.964 | 6,043 | +0.15(+3.16%) |
Sep 09, 2015 | 4.873 | 4.873 | 4.812 | 4.812 | 1,494 | -0.06(-1.25%) |
Sep 08, 2015 | 4.867 | 4.873 | 4.798 | 4.873 | 4,234 | +0.14(+2.96%) |
Sep 04, 2015 | 4.751 | 4.733 | 4.733 | 4.733 | 4,432 | +0.04(+0.91%) |
Sep 03, 2015 | 4.697 | 4.697 | 4.690 | 4.690 | 970 | -0.26(-5.17%) |
Sep 02, 2015 | 4.946 | 4.946 | 4.946 | 4.946 | 234 | -0.02(-0.37%) |
Sep 01, 2015 | 4.964 | 4.964 | 4.964 | 4.964 | 198 | +0.27(+5.84%) |
Aug 31, 2015 | 4.854 | 4.854 | 4.690 | 4.690 | 4,114 | -0.23(-4.64%) |
Aug 28, 2015 | 4.690 | 4.918 | 4.690 | 4.918 | 2,122 | +0.23(+4.87%) |
Aug 27, 2015 | 4.690 | 4.690 | 4.690 | 4.690 | 334 | +0.36(+8.30%) |
Aug 26, 2015 | 4.434 | 4.513 | 4.331 | 4.331 | 2,227 | -0.10(-2.33%) |
Aug 25, 2015 | 4.434 | 4.434 | 4.434 | 4.434 | 164 | -0.04(-0.95%) |
Aug 21, 2015 | 4.526 | 4.477 | 4.477 | 4.477 | 1,805 | -0.02(-0.41%) |
Aug 20, 2015 | 4.599 | 4.599 | 4.489 | 4.495 | 574 | -0.17(-3.66%) |
Aug 19, 2015 | 4.617 | 4.666 | 4.611 | 4.666 | 743 | -0.31(-6.30%) |
Aug 18, 2015 | 4.979 | 4.979 | 4.979 | 4.979 | 193 | +0.25(+5.35%) |
Aug 17, 2015 | 4.727 | 4.727 | 4.727 | 4.727 | 169 | -0.15(-3.00%) |
Aug 14, 2015 | 4.909 | 4.982 | 4.812 | 4.873 | 5,127 | +0.39(+8.69%) |
Aug 13, 2015 | 4.538 | 4.538 | 4.465 | 4.483 | 3,615 | -0.18(-3.92%) |
Aug 12, 2015 | 4.373 | 4.702 | 4.373 | 4.666 | 8,706 | +0.18(+4.08%) |
Aug 11, 2015 | 4.325 | 4.538 | 4.325 | 4.483 | 10,069 | -0.12(-2.52%) |
Aug 07, 2015 | 5.360 | 4.599 | 4.599 | 4.599 | 13,298 | -0.27(-5.62%) |
Aug 06, 2015 | 4.873 | 4.903 | 4.873 | 4.873 | 1,485 | +0.46(+10.34%) |
Aug 05, 2015 | 4.453 | 4.453 | 4.416 | 4.416 | 2,140 | -0.01(-0.14%) |
Jul 31, 2015 | 4.720 | 4.422 | 4.422 | 4.422 | 9 | -0.45(-9.25%) |
Jul 30, 2015 | 4.641 | 5.104 | 4.635 | 4.873 | 1,891 | +0.27(+5.82%) |
Jul 29, 2015 | 4.970 | 4.970 | 4.605 | 4.605 | 5,238 | -0.30(-6.20%) |
Jul 27, 2015 | 5.025 | 4.909 | 4.909 | 4.909 | 60 | -0.13(-2.54%) |
Jul 24, 2015 | 5.208 | 5.208 | 5.025 | 5.037 | 1,981 | -0.18(-3.43%) |
Jul 23, 2015 | 5.216 | 5.216 | 5.216 | 5.216 | 165 | +0.00(+0.05%) |
Jul 22, 2015 | 5.214 | 5.214 | 5.214 | 5.214 | 3,520 | -0.11(-2.06%) |
Jul 21, 2015 | 5.330 | 5.330 | 5.323 | 5.323 | 5,025 | +0.12(+2.22%) |
Jul 20, 2015 | 5.208 | 5.208 | 5.208 | 5.208 | 1,641 | +0.00(+0.00%) |
Jul 17, 2015 | 5.208 | 5.208 | 5.208 | 5.208 | 165 | -0.12(-2.29%) |
Jul 15, 2015 | 5.330 | 5.330 | 5.330 | 5.330 | 164 | +0.00(+0.00%) |
Jul 14, 2015 | 5.189 | 5.475 | 5.189 | 5.330 | 1,231 | +0.14(+2.70%) |
Jul 13, 2015 | 5.189 | 5.189 | 5.189 | 5.189 | 412 | -0.20(-3.73%) |
Jul 09, 2015 | 5.330 | 5.390 | 5.390 | 5.390 | 8 | +0.09(+1.72%) |
Jul 08, 2015 | 5.214 | 5.330 | 5.116 | 5.299 | 6,558 | +0.06(+1.16%) |
Jul 07, 2015 | 5.476 | 5.500 | 5.238 | 5.238 | 4,449 | -0.49(-8.61%) |
Jul 02, 2015 | 5.732 | 5.732 | 5.732 | 5.732 | 246 | +0.28(+5.14%) |
Jul 01, 2015 | 5.451 | 5.451 | 5.451 | 5.451 | 187 | +0.00(+0.00%) |
Jun 30, 2015 | 5.451 | 5.451 | 5.451 | 5.451 | 164 | +0.00(+0.00%) |
Jun 29, 2015 | 5.451 | 5.451 | 5.451 | 5.451 | 164 | -0.07(-1.32%) |
Jun 26, 2015 | 5.549 | 5.549 | 5.293 | 5.524 | 2,314 | +0.09(+1.68%) |
Jun 25, 2015 | 5.171 | 5.470 | 5.153 | 5.433 | 12,072 | +0.01(+0.11%) |
Jun 24, 2015 | 5.177 | 5.427 | 5.177 | 5.427 | 850 | -0.27(-4.71%) |
Jun 23, 2015 | 5.055 | 5.695 | 5.031 | 5.695 | 1,374 | +0.55(+10.65%) |
Jun 22, 2015 | 5.098 | 5.153 | 5.086 | 5.147 | 2,306 | -0.27(-5.06%) |
Jun 19, 2015 | 5.683 | 5.683 | 5.177 | 5.421 | 4,695 | +0.37(+7.23%) |
Jun 18, 2015 | 5.390 | 5.476 | 4.992 | 5.055 | 19,051 | -0.23(-4.38%) |
Jun 17, 2015 | 5.658 | 5.658 | 5.275 | 5.287 | 18,282 | -0.29(-5.14%) |
Jun 16, 2015 | 5.738 | 5.738 | 5.555 | 5.573 | 3,378 | -0.06(-1.08%) |
Jun 15, 2015 | 5.549 | 5.634 | 5.549 | 5.634 | 1,774 | +0.00(+0.00%) |
Jun 12, 2015 | 5.555 | 5.634 | 5.512 | 5.634 | 11,986 | +0.06(+1.09%) |
Jun 11, 2015 | 5.738 | 5.756 | 5.573 | 5.573 | 11,558 | -0.17(-2.97%) |
Jun 10, 2015 | 5.579 | 5.762 | 5.555 | 5.744 | 2,401 | +0.17(+3.06%) |
Jun 09, 2015 | 5.573 | 5.573 | 5.573 | 5.573 | 618 | -0.20(-3.48%) |
Jun 08, 2015 | 5.786 | 5.786 | 5.543 | 5.774 | 5,091 | +0.11(+1.94%) |
Jun 05, 2015 | 5.665 | 5.665 | 5.665 | 5.665 | 1,106 | +0.05(+0.98%) |
Jun 04, 2015 | 5.531 | 5.786 | 5.524 | 5.610 | 2,715 | -0.03(-0.54%) |
Jun 03, 2015 | 5.939 | 6.000 | 5.591 | 5.640 | 23,672 | -0.15(-2.53%) |
Jun 02, 2015 | 5.832 | 5.914 | 5.512 | 5.786 | 13,104 | -0.12(-1.96%) |
Jun 01, 2015 | 6.091 | 6.091 | 5.896 | 5.902 | 5,532 | -0.07(-1.12%) |
May 29, 2015 | 5.831 | 6.060 | 5.786 | 5.969 | 3,677 | -0.27(-4.30%) |
May 28, 2015 | 5.939 | 6.395 | 5.713 | 6.237 | 16,769 | +0.35(+5.89%) |
May 27, 2015 | 6.091 | 6.091 | 5.512 | 5.890 | 26,549 | -0.20(-3.30%) |
May 26, 2015 | 5.786 | 6.091 | 5.786 | 6.091 | 13,429 | +0.24(+4.17%) |
May 22, 2015 | 5.908 | 5.847 | 5.847 | 5.847 | 3,119 | -0.06(-1.03%) |
May 21, 2015 | 5.957 | 6.030 | 5.756 | 5.908 | 14,707 | -0.03(-0.51%) |
May 20, 2015 | 5.756 | 5.939 | 5.409 | 5.939 | 24,830 | +0.30(+5.41%) |
May 19, 2015 | 5.177 | 5.920 | 5.177 | 5.634 | 64,987 | +0.47(+9.16%) |
May 18, 2015 | 5.384 | 5.543 | 5.147 | 5.161 | 25,350 | -0.17(-3.26%) |
May 15, 2015 | 5.695 | 5.784 | 5.239 | 5.336 | 24,942 | -0.49(-8.46%) |
May 14, 2015 | 5.482 | 6.060 | 5.476 | 5.829 | 44,686 | +0.35(+6.33%) |
May 13, 2015 | 4.873 | 5.978 | 4.806 | 5.482 | 273,574 | +0.62(+12.69%) |
May 12, 2015 | 4.873 | 4.873 | 4.757 | 4.865 | 16,468 | +0.11(+2.26%) |
May 11, 2015 | 4.696 | 4.873 | 4.513 | 4.757 | 10,786 | -0.12(-2.37%) |
May 08, 2015 | 4.854 | 4.873 | 4.720 | 4.873 | 48,053 | +0.01(+0.25%) |
May 07, 2015 | 4.854 | 4.861 | 4.848 | 4.861 | 6,182 | +0.00(+0.00%) |
May 06, 2015 | 4.739 | 4.861 | 4.629 | 4.861 | 7,865 | -0.01(-0.24%) |
May 05, 2015 | 4.515 | 4.873 | 4.515 | 4.872 | 24,424 | +0.49(+11.25%) |
May 04, 2015 | 4.404 | 4.410 | 4.385 | 4.379 | 3,611 | +0.17(+4.08%) |
May 01, 2015 | 4.385 | 4.385 | 4.124 | 4.208 | 6,279 | +0.06(+1.44%) |
Apr 30, 2015 | 4.379 | 4.745 | 4.148 | 4.148 | 16,522 | -0.23(-5.29%) |
Apr 29, 2015 | 4.416 | 4.416 | 4.276 | 4.379 | 5,582 | +0.01(+0.14%) |
Apr 28, 2015 | 4.154 | 4.373 | 4.154 | 4.373 | 2,572 | +0.15(+3.50%) |
Apr 27, 2015 | 4.172 | 4.282 | 4.166 | 4.225 | 10,720 | -0.19(-4.30%) |
Apr 24, 2015 | 4.416 | 4.416 | 4.415 | 4.415 | 1,584 | -0.03(-0.70%) |
Apr 23, 2015 | 4.568 | 4.568 | 4.148 | 4.446 | 1,351 | +0.15(+3.55%) |
Apr 22, 2015 | 4.385 | 4.385 | 4.294 | 4.294 | 6,292 | -0.09(-2.08%) |
Apr 21, 2015 | 4.385 | 4.385 | 4.258 | 4.385 | 6,425 | -0.03(-0.69%) |
Apr 20, 2015 | 4.422 | 4.452 | 4.416 | 4.416 | 2,626 | +0.00(+0.00%) |
Apr 17, 2015 | 4.416 | 4.416 | 4.416 | 4.416 | 656 | -0.01(-0.14%) |
Apr 16, 2015 | 4.422 | 4.422 | 4.422 | 4.422 | 771 | +0.00(+0.10%) |
Apr 15, 2015 | 4.459 | 4.560 | 4.416 | 4.417 | 6,317 | -0.03(-0.66%) |
Apr 14, 2015 | 4.568 | 4.568 | 4.446 | 4.447 | 11,970 | -0.15(-3.17%) |
Apr 13, 2015 | 4.580 | 4.593 | 4.477 | 4.593 | 4,283 | +0.10(+2.17%) |
Apr 10, 2015 | 4.495 | 4.495 | 4.495 | 4.495 | 366 | -0.13(-2.77%) |
Apr 09, 2015 | 4.593 | 4.629 | 4.593 | 4.623 | 2,462 | +0.05(+1.20%) |
Apr 08, 2015 | 4.641 | 4.641 | 4.416 | 4.568 | 12,190 | -0.03(-0.66%) |
Apr 07, 2015 | 4.599 | 4.599 | 4.599 | 4.599 | 1,021 | +0.01(+0.29%) |
Apr 06, 2015 | 4.806 | 4.806 | 4.568 | 4.585 | 5,327 | -0.24(-4.95%) |
Apr 02, 2015 | 4.836 | 4.824 | 4.824 | 4.824 | 11,164 | +0.32(+7.03%) |
Apr 01, 2015 | 4.483 | 4.666 | 4.477 | 4.507 | 1,970 | -0.22(-4.57%) |
Mar 31, 2015 | 4.477 | 4.873 | 4.477 | 4.723 | 6,711 | +0.24(+5.35%) |
Mar 30, 2015 | 4.574 | 4.574 | 4.483 | 4.483 | 1,641 | -0.05(-1.17%) |
Mar 27, 2015 | 4.751 | 4.842 | 4.536 | 4.536 | 3,904 | -0.09(-2.01%) |
Mar 26, 2015 | 4.568 | 4.873 | 4.568 | 4.629 | 8,617 | +0.10(+2.29%) |
Mar 25, 2015 | 4.873 | 4.873 | 4.526 | 4.526 | 4,876 | -0.35(-7.12%) |
Mar 24, 2015 | 4.781 | 4.873 | 4.781 | 4.873 | 34,530 | +0.15(+3.22%) |
Mar 23, 2015 | 4.721 | 4.721 | 4.720 | 4.720 | 935 | +0.09(+1.97%) |
Mar 20, 2015 | 4.672 | 4.757 | 4.629 | 4.629 | 8,307 | -0.11(-2.31%) |
Mar 19, 2015 | 4.739 | 4.739 | 4.739 | 4.739 | 172 | -0.27(-5.41%) |
Mar 18, 2015 | 5.010 | 5.010 | 5.010 | 5.010 | 247 | +0.13(+2.69%) |
Mar 17, 2015 | 4.885 | 4.885 | 4.879 | 4.879 | 5,161 | -0.05(-1.11%) |
Mar 16, 2015 | 4.934 | 4.934 | 4.934 | 4.934 | 290 | +0.06(+1.25%) |
Mar 10, 2015 | 4.696 | 4.873 | 4.873 | 4.873 | 26 | -0.12(-2.44%) |
Mar 09, 2015 | 4.995 | 4.995 | 4.995 | 4.995 | 308 | +0.01(+0.24%) |
Mar 05, 2015 | 4.586 | 4.982 | 4.982 | 4.982 | 328 | +0.11(+2.25%) |
Mar 04, 2015 | 4.751 | 4.873 | 4.751 | 4.873 | 3,375 | +0.00(+0.00%) |
Mar 03, 2015 | 4.885 | 5.007 | 4.794 | 4.873 | 3,129 | -0.10(-1.96%) |
Mar 02, 2015 | 4.787 | 4.970 | 4.787 | 4.970 | 328 | -0.04(-0.73%) |
Feb 27, 2015 | 4.660 | 5.007 | 4.660 | 5.007 | 492 | -0.01(-0.12%) |
Feb 26, 2015 | 4.599 | 5.013 | 4.599 | 5.013 | 678 | +0.01(+0.12%) |
Feb 25, 2015 | 5.007 | 5.007 | 5.007 | 5.007 | 172 | +0.14(+2.88%) |
Feb 24, 2015 | 5.068 | 5.238 | 4.867 | 4.867 | 2,459 | -0.16(-3.15%) |
Feb 23, 2015 | 5.031 | 5.269 | 4.873 | 5.025 | 6,109 | -0.09(-1.84%) |
Feb 20, 2015 | 5.299 | 5.299 | 4.891 | 5.119 | 2,421 | -0.06(-1.12%) |
Feb 19, 2015 | 4.325 | 5.311 | 4.325 | 5.177 | 41,432 | +0.50(+10.68%) |
Feb 18, 2015 | 4.629 | 5.019 | 4.416 | 4.678 | 17,312 | +0.11(+2.40%) |
Feb 17, 2015 | 4.099 | 4.568 | 4.099 | 4.568 | 16,697 | +0.52(+12.92%) |
Feb 13, 2015 | 4.044 | 4.046 | 4.046 | 4.046 | 11,000 | +0.00(+0.03%) |
Feb 10, 2015 | 3.856 | 4.044 | 4.044 | 4.044 | 1,313 | -0.15(-3.63%) |
Feb 09, 2015 | 4.197 | 4.197 | 4.197 | 4.197 | 261 | +0.24(+6.00%) |
Feb 06, 2015 | 4.044 | 4.044 | 3.959 | 3.959 | 1,395 | -0.12(-2.99%) |
Feb 04, 2015 | 4.081 | 4.081 | 4.081 | 4.081 | 4,104 | +0.00(+0.00%) |
Feb 02, 2015 | 4.111 | 4.081 | 4.081 | 4.081 | 656 | +0.00(+0.00%) |
Jan 30, 2015 | 4.081 | 4.081 | 4.081 | 4.081 | 574 | +0.00(+0.00%) |
Jan 29, 2015 | 4.081 | 4.111 | 4.081 | 4.081 | 2,442 | +0.12(+3.08%) |
Jan 23, 2015 | 3.959 | 3.959 | 3.959 | 3.959 | 3,447 | +0.00(+0.00%) |
Jan 22, 2015 | 3.959 | 3.959 | 3.959 | 3.959 | 1,971 | -0.26(-6.22%) |
Jan 21, 2015 | 4.227 | 4.227 | 3.959 | 4.222 | 2,339 | +0.54(+14.57%) |
Jan 20, 2015 | 3.935 | 3.935 | 3.685 | 3.685 | 1,155 | -0.41(-10.10%) |
Jan 16, 2015 | 4.111 | 4.178 | 3.685 | 4.099 | 7,650 | +0.14(+3.54%) |
Jan 14, 2015 | 4.111 | 4.111 | 3.959 | 3.959 | 7,305 | -0.33(-7.80%) |
Jan 13, 2015 | 4.294 | 4.294 | 4.294 | 4.294 | 1,149 | -0.16(-3.55%) |
Jan 12, 2015 | 4.452 | 4.452 | 4.452 | 4.452 | 328 | +0.19(+4.42%) |
Jan 09, 2015 | 4.264 | 4.264 | 4.264 | 4.264 | 328 | -0.00(-0.00%) |
Jan 07, 2015 | 4.111 | 4.264 | 4.264 | 4.264 | 1,313 | +0.00(+0.00%) |
Jan 06, 2015 | 4.468 | 4.468 | 4.264 | 4.264 | 1,086 | +0.10(+2.49%) |
Jan 05, 2015 | 4.050 | 4.854 | 4.020 | 4.160 | 2,528 | -0.55(-11.76%) |
Jan 02, 2015 | 4.714 | 4.775 | 4.714 | 4.714 | 985 | +0.60(+14.50%) |
Dec 31, 2014 | 4.660 | 4.117 | 4.117 | 4.117 | 32,179 | -0.74(-15.29%) |
Dec 30, 2014 | 4.586 | 5.025 | 4.586 | 4.861 | 3,447 | -0.01(-0.25%) |
Dec 29, 2014 | 4.727 | 4.885 | 4.568 | 4.873 | 6,813 | -0.06(-1.25%) |
Dec 26, 2014 | 4.800 | 5.537 | 4.757 | 4.934 | 3,733 | +0.04(+0.76%) |
Dec 24, 2014 | 4.957 | 4.897 | 4.897 | 4.897 | 2,298 | -0.04(-0.86%) |
Dec 23, 2014 | 4.757 | 5.019 | 4.635 | 4.940 | 16,309 | +0.00(+0.00%) |
Dec 22, 2014 | 5.226 | 5.348 | 4.940 | 4.940 | 2,818 | +0.07(+1.37%) |
Dec 19, 2014 | 5.598 | 5.622 | 4.873 | 4.873 | 21,998 | -0.61(-11.11%) |
Dec 18, 2014 | 5.549 | 5.549 | 5.330 | 5.482 | 2,789 | +0.15(+2.86%) |
Dec 17, 2014 | 5.330 | 5.481 | 5.330 | 5.330 | 5,651 | -0.13(-2.45%) |
Dec 16, 2014 | 5.427 | 5.628 | 5.330 | 5.464 | 8,394 | -0.15(-2.71%) |
Dec 15, 2014 | 5.616 | 5.634 | 5.390 | 5.616 | 5,421 | +0.07(+1.32%) |
Dec 12, 2014 | 5.634 | 5.634 | 5.445 | 5.543 | 1,628 | -0.09(-1.62%) |
Dec 11, 2014 | 5.531 | 5.634 | 5.531 | 5.634 | 2,062 | +0.01(+0.11%) |
Dec 10, 2014 | 5.591 | 5.634 | 5.512 | 5.628 | 3,902 | +0.05(+0.98%) |
Dec 09, 2014 | 5.555 | 5.585 | 5.360 | 5.573 | 1,907 | +0.01(+0.22%) |
Dec 08, 2014 | 5.537 | 5.591 | 5.524 | 5.561 | 2,078 | +0.02(+0.44%) |
Dec 05, 2014 | 5.555 | 5.390 | 5.506 | 5.537 | 2,062 | +0.15(+2.71%) |
Dec 04, 2014 | 5.226 | 5.451 | 5.226 | 5.390 | 2,791 | +0.21(+4.12%) |
Dec 03, 2014 | 5.357 | 5.506 | 5.177 | 5.177 | 2,068 | +0.00(+0.00%) |
Dec 02, 2014 | 5.177 | 5.177 | 5.177 | 5.177 | 346 | +0.18(+3.66%) |
Dec 01, 2014 | 5.031 | 5.031 | 4.964 | 4.995 | 3,941 | -0.41(-7.55%) |
Nov 28, 2014 | 5.470 | 5.470 | 5.403 | 5.403 | 1,970 | -0.10(-1.88%) |
Nov 26, 2014 | 5.330 | 5.506 | 5.506 | 5.506 | 2,298 | +0.02(+0.44%) |
Nov 25, 2014 | 5.512 | 5.585 | 5.482 | 5.482 | 4,143 | -0.01(-0.11%) |
Nov 24, 2014 | 5.506 | 5.579 | 5.482 | 5.488 | 9,847 | -0.10(-1.85%) |
Nov 21, 2014 | 5.591 | 5.591 | 5.512 | 5.591 | 2,947 | +0.02(+0.44%) |
Nov 20, 2014 | 5.518 | 5.567 | 5.512 | 5.567 | 5,908 | +0.05(+0.99%) |
Nov 19, 2014 | 5.531 | 5.573 | 5.512 | 5.512 | 10,914 | -0.06(-1.09%) |
Nov 18, 2014 | 5.505 | 5.573 | 5.397 | 5.573 | 3,776 | -0.02(-0.33%) |
Nov 17, 2014 | 5.384 | 5.591 | 5.360 | 5.591 | 8,862 | +0.03(+0.55%) |
Nov 14, 2014 | 5.598 | 5.598 | 5.561 | 5.561 | 6,222 | -0.05(-0.98%) |
Nov 13, 2014 | 5.616 | 5.616 | 5.482 | 5.616 | 3,858 | -0.01(-0.22%) |
Nov 12, 2014 | 5.628 | 5.628 | 5.616 | 5.628 | 2,848 | +0.00(+0.00%) |
Nov 11, 2014 | 5.606 | 5.628 | 5.360 | 5.628 | 2,659 | +0.03(+0.55%) |
Nov 10, 2014 | 5.597 | 5.597 | 5.597 | 5.597 | 1,231 | +0.02(+0.44%) |
Nov 07, 2014 | 5.512 | 5.573 | 5.512 | 5.573 | 6,435 | +0.06(+1.10%) |
Nov 06, 2014 | 5.251 | 5.512 | 5.251 | 5.512 | 2,462 | +0.09(+1.69%) |
Nov 05, 2014 | 5.421 | 5.543 | 5.330 | 5.421 | 1,805 | -0.11(-1.98%) |
Nov 04, 2014 | 5.482 | 5.531 | 5.457 | 5.531 | 2,516 | +0.01(+0.11%) |
Oct 31, 2014 | 5.536 | 5.524 | 5.524 | 5.524 | 98 | +0.01(+0.16%) |
Oct 30, 2014 | 5.482 | 5.515 | 5.482 | 5.515 | 1,641 | +0.22(+4.20%) |
Oct 29, 2014 | 5.275 | 5.305 | 5.275 | 5.293 | 2,134 | -0.02(-0.46%) |
Oct 28, 2014 | 5.542 | 5.542 | 5.287 | 5.317 | 11,625 | -0.19(-3.54%) |
Oct 27, 2014 | 5.549 | 5.512 | 5.482 | 5.512 | 4,514 | +0.00(+0.00%) |
Oct 24, 2014 | 5.512 | 5.512 | 5.512 | 5.512 | 1,354 | +0.09(+1.69%) |
Oct 23, 2014 | 5.354 | 5.482 | 5.256 | 5.421 | 11,691 | +0.07(+1.25%) |
Oct 22, 2014 | 5.348 | 5.354 | 5.348 | 5.354 | 328 | +0.10(+1.85%) |
Oct 21, 2014 | 5.196 | 5.476 | 4.988 | 5.256 | 18,233 | +0.08(+1.53%) |
Oct 20, 2014 | 5.220 | 5.220 | 5.177 | 5.177 | 1,375 | -0.12(-2.32%) |
Oct 17, 2014 | 5.208 | 5.322 | 5.208 | 5.300 | 2,150 | -0.16(-2.95%) |
Oct 16, 2014 | 5.049 | 5.506 | 5.025 | 5.461 | 5,089 | +0.02(+0.42%) |
Oct 15, 2014 | 5.128 | 5.438 | 5.128 | 5.438 | 1,953 | +0.11(+2.04%) |
Oct 14, 2014 | 5.476 | 5.573 | 5.330 | 5.330 | 7,716 | -0.21(-3.74%) |
Oct 13, 2014 | 5.537 | 5.537 | 5.537 | 5.537 | 292 | +0.05(+1.00%) |
Oct 10, 2014 | 5.336 | 5.963 | 5.330 | 5.482 | 4,613 | +0.11(+2.03%) |
Oct 09, 2014 | 5.342 | 5.378 | 5.342 | 5.373 | 1,232 | -0.11(-1.99%) |
Oct 08, 2014 | 5.482 | 5.482 | 4.976 | 5.482 | 7,396 | +0.41(+8.17%) |
Oct 07, 2014 | 5.482 | 5.512 | 5.068 | 5.068 | 2,874 | -0.19(-3.59%) |
Oct 06, 2014 | 5.628 | 5.634 | 5.183 | 5.256 | 11,339 | -0.68(-11.40%) |
Oct 03, 2014 | 5.945 | 5.945 | 5.573 | 5.933 | 9,932 | -0.01(-0.10%) |
Oct 02, 2014 | 6.182 | 6.487 | 5.927 | 5.939 | 12,530 | -0.21(-3.47%) |