Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.453 | 5.453 | 5.350 | 5.357 | 22,721 | -0.10(-1.75%) |
Feb 26, 2015 | 5.144 | 5.475 | 5.137 | 5.453 | 85,502 | +0.35(+6.92%) |
Feb 25, 2015 | 5.188 | 5.196 | 5.100 | 5.100 | 37,555 | -0.09(-1.70%) |
Feb 24, 2015 | 5.357 | 5.357 | 5.166 | 5.188 | 28,433 | -0.07(-1.26%) |
Feb 23, 2015 | 5.218 | 5.357 | 5.218 | 5.254 | 34,559 | +0.04(+0.70%) |
Feb 20, 2015 | 5.254 | 5.254 | 5.107 | 5.218 | 26,300 | +0.01(+0.28%) |
Feb 19, 2015 | 5.049 | 5.240 | 5.049 | 5.203 | 50,337 | +0.17(+3.36%) |
Feb 18, 2015 | 4.762 | 5.093 | 4.762 | 5.034 | 39,051 | +0.21(+4.42%) |
Feb 17, 2015 | 4.608 | 4.843 | 4.608 | 4.821 | 62,803 | +0.16(+3.47%) |
Feb 13, 2015 | 4.630 | 4.659 | 4.659 | 4.659 | 7,756 | +0.03(+0.64%) |
Feb 12, 2015 | 4.608 | 4.674 | 4.556 | 4.630 | 7,380 | +0.02(+0.48%) |
Feb 11, 2015 | 4.667 | 4.681 | 4.556 | 4.608 | 32,358 | -0.06(-1.26%) |
Feb 10, 2015 | 4.703 | 4.703 | 4.637 | 4.667 | 5,530 | -0.04(-0.78%) |
Feb 09, 2015 | 4.733 | 4.791 | 4.689 | 4.703 | 22,244 | -0.08(-1.69%) |
Feb 06, 2015 | 4.711 | 4.880 | 4.711 | 4.784 | 29,306 | +0.07(+1.56%) |
Feb 05, 2015 | 4.755 | 4.755 | 4.637 | 4.711 | 25,023 | +0.07(+1.42%) |
Feb 04, 2015 | 4.791 | 4.843 | 4.556 | 4.644 | 30,740 | -0.13(-2.77%) |
Feb 03, 2015 | 4.850 | 4.850 | 4.733 | 4.777 | 24,733 | +0.09(+1.88%) |
Feb 02, 2015 | 4.608 | 4.725 | 4.556 | 4.689 | 26,564 | +0.08(+1.75%) |
Jan 30, 2015 | 4.597 | 4.637 | 4.556 | 4.608 | 21,162 | +0.03(+0.64%) |
Jan 29, 2015 | 4.542 | 4.586 | 4.505 | 4.578 | 10,354 | -0.01(-0.16%) |
Jan 28, 2015 | 4.586 | 4.586 | 4.497 | 4.586 | 25,428 | -0.02(-0.48%) |
Jan 27, 2015 | 4.600 | 4.630 | 4.534 | 4.608 | 15,154 | -0.01(-0.32%) |
Jan 26, 2015 | 4.483 | 4.622 | 4.483 | 4.622 | 19,443 | +0.15(+3.45%) |
Jan 23, 2015 | 4.505 | 4.534 | 4.402 | 4.468 | 24,729 | -0.02(-0.49%) |
Jan 22, 2015 | 4.409 | 4.490 | 4.402 | 4.490 | 13,866 | +0.02(+0.49%) |
Jan 21, 2015 | 4.520 | 4.586 | 4.395 | 4.468 | 35,016 | -0.04(-0.82%) |
Jan 20, 2015 | 4.461 | 4.549 | 4.461 | 4.505 | 21,871 | +0.06(+1.32%) |
Jan 16, 2015 | 4.396 | 4.578 | 4.380 | 4.446 | 14,615 | +0.07(+1.68%) |
Jan 15, 2015 | 4.248 | 4.387 | 4.248 | 4.373 | 13,911 | +0.04(+0.85%) |
Jan 14, 2015 | 4.321 | 4.395 | 4.240 | 4.336 | 17,333 | +0.00(+0.00%) |
Jan 13, 2015 | 4.299 | 4.402 | 4.284 | 4.336 | 13,263 | +0.03(+0.68%) |
Jan 12, 2015 | 4.314 | 4.351 | 4.284 | 4.306 | 14,965 | -0.07(-1.51%) |
Jan 09, 2015 | 4.262 | 4.373 | 4.137 | 4.373 | 72,063 | +0.18(+4.20%) |
Jan 08, 2015 | 4.218 | 4.255 | 4.145 | 4.196 | 34,025 | +0.05(+1.24%) |
Jan 07, 2015 | 4.181 | 4.204 | 3.917 | 4.145 | 137,526 | +0.04(+0.89%) |
Jan 06, 2015 | 4.439 | 4.439 | 4.042 | 4.108 | 110,980 | -0.29(-6.52%) |
Jan 05, 2015 | 4.571 | 4.586 | 4.365 | 4.395 | 74,915 | -0.14(-3.08%) |
Jan 02, 2015 | 4.520 | 4.681 | 4.468 | 4.534 | 24,410 | -0.01(-0.16%) |
Dec 31, 2014 | 4.644 | 4.542 | 4.542 | 4.542 | 50,076 | -0.13(-2.83%) |
Dec 30, 2014 | 4.652 | 4.836 | 4.644 | 4.674 | 53,784 | +0.01(+0.16%) |
Dec 29, 2014 | 4.850 | 4.858 | 4.615 | 4.667 | 54,689 | -0.16(-3.35%) |
Dec 26, 2014 | 4.850 | 4.858 | 4.747 | 4.828 | 57,693 | +0.04(+0.92%) |
Dec 24, 2014 | 4.865 | 4.784 | 4.784 | 4.784 | 27,895 | +0.03(+0.62%) |
Dec 23, 2014 | 4.615 | 4.880 | 4.564 | 4.755 | 130,199 | +0.25(+5.55%) |
Dec 22, 2014 | 4.659 | 4.718 | 4.505 | 4.505 | 29,996 | -0.26(-5.55%) |
Dec 19, 2014 | 4.865 | 4.916 | 4.681 | 4.769 | 91,532 | -0.05(-1.07%) |
Dec 18, 2014 | 4.483 | 4.858 | 4.475 | 4.821 | 57,200 | +0.35(+7.72%) |
Dec 17, 2014 | 4.431 | 4.497 | 4.431 | 4.475 | 29,833 | -0.01(-0.16%) |
Dec 16, 2014 | 4.439 | 4.512 | 4.417 | 4.483 | 36,019 | -0.02(-0.49%) |
Dec 15, 2014 | 4.615 | 4.659 | 4.475 | 4.505 | 44,374 | -0.13(-2.85%) |
Dec 12, 2014 | 4.689 | 4.725 | 4.571 | 4.637 | 33,257 | -0.11(-2.32%) |
Dec 11, 2014 | 4.806 | 4.880 | 4.667 | 4.747 | 92,541 | -0.04(-0.92%) |
Dec 10, 2014 | 4.924 | 5.005 | 4.762 | 4.791 | 33,748 | -0.10(-2.10%) |
Dec 09, 2014 | 4.843 | 4.938 | 4.840 | 4.894 | 52,264 | +0.03(+0.60%) |
Dec 08, 2014 | 4.902 | 4.905 | 4.828 | 4.865 | 25,374 | -0.01(-0.15%) |
Dec 05, 2014 | 4.968 | 4.982 | 4.880 | 4.872 | 67,157 | -0.12(-2.50%) |
Dec 04, 2014 | 5.056 | 5.093 | 4.938 | 4.997 | 41,677 | +0.02(+0.44%) |
Dec 03, 2014 | 4.968 | 5.071 | 4.924 | 4.975 | 46,912 | +0.02(+0.45%) |
Dec 02, 2014 | 4.931 | 5.012 | 4.887 | 4.953 | 30,886 | +0.07(+1.35%) |
Dec 01, 2014 | 4.828 | 4.953 | 4.828 | 4.887 | 83,552 | +0.01(+0.30%) |
Nov 28, 2014 | 4.975 | 5.019 | 4.872 | 4.872 | 11,128 | -0.16(-3.21%) |
Nov 26, 2014 | 4.902 | 5.034 | 5.034 | 5.034 | 27,759 | +0.10(+2.09%) |
Nov 25, 2014 | 4.880 | 4.975 | 4.843 | 4.931 | 14,615 | +0.01(+0.15%) |
Nov 24, 2014 | 4.909 | 4.960 | 4.872 | 4.924 | 11,080 | -0.01(-0.15%) |
Nov 21, 2014 | 4.916 | 5.019 | 4.852 | 4.931 | 18,212 | +0.03(+0.60%) |
Nov 20, 2014 | 4.821 | 4.909 | 4.821 | 4.902 | 35,555 | +0.04(+0.76%) |
Nov 19, 2014 | 4.908 | 4.975 | 4.777 | 4.865 | 66,214 | -0.05(-1.05%) |
Nov 18, 2014 | 4.844 | 4.953 | 4.777 | 4.916 | 67,929 | +0.01(+0.15%) |
Nov 17, 2014 | 4.916 | 4.997 | 4.865 | 4.909 | 23,988 | +0.01(+0.30%) |
Nov 14, 2014 | 4.924 | 5.003 | 4.828 | 4.894 | 36,375 | +0.01(+0.30%) |
Nov 13, 2014 | 4.836 | 4.909 | 4.828 | 4.880 | 19,829 | +0.04(+0.91%) |
Nov 12, 2014 | 4.836 | 4.916 | 4.828 | 4.836 | 44,846 | +0.00(+0.00%) |
Nov 11, 2014 | 4.997 | 4.997 | 4.836 | 4.836 | 24,406 | -0.08(-1.64%) |
Nov 10, 2014 | 4.960 | 4.982 | 4.894 | 4.916 | 38,417 | -0.11(-2.19%) |
Nov 07, 2014 | 4.960 | 5.041 | 4.872 | 5.027 | 54,127 | +0.01(+0.15%) |
Nov 06, 2014 | 5.152 | 5.159 | 4.990 | 5.019 | 62,856 | -0.13(-2.57%) |
Nov 05, 2014 | 5.232 | 5.232 | 4.970 | 5.152 | 77,401 | -0.15(-2.77%) |
Nov 04, 2014 | 5.372 | 5.387 | 5.203 | 5.298 | 28,107 | -0.06(-1.10%) |
Nov 03, 2014 | 5.291 | 5.357 | 5.284 | 5.357 | 20,728 | +0.03(+0.55%) |
Oct 31, 2014 | 5.240 | 5.328 | 5.218 | 5.328 | 14,930 | +0.09(+1.68%) |
Oct 30, 2014 | 5.181 | 5.240 | 5.144 | 5.240 | 19,800 | +0.02(+0.42%) |
Oct 29, 2014 | 5.166 | 5.218 | 5.041 | 5.218 | 35,759 | +0.00(+0.00%) |
Oct 28, 2014 | 5.203 | 5.228 | 5.144 | 5.218 | 27,978 | +0.00(+0.00%) |
Oct 27, 2014 | 5.254 | 5.254 | 5.174 | 5.218 | 24,471 | -0.04(-0.70%) |
Oct 24, 2014 | 5.269 | 5.321 | 5.254 | 5.254 | 12,491 | -0.04(-0.69%) |
Oct 23, 2014 | 5.301 | 5.306 | 5.247 | 5.291 | 18,359 | +0.00(+0.00%) |
Oct 22, 2014 | 5.276 | 5.291 | 5.181 | 5.291 | 32,402 | -0.07(-1.23%) |
Oct 21, 2014 | 5.357 | 5.357 | 5.298 | 5.357 | 18,719 | +0.03(+0.55%) |
Oct 20, 2014 | 5.188 | 5.328 | 5.188 | 5.328 | 44,209 | +0.17(+3.28%) |
Oct 17, 2014 | 5.313 | 5.313 | 5.210 | 5.159 | 26,342 | +0.05(+1.01%) |
Oct 16, 2014 | 5.129 | 5.225 | 5.019 | 5.107 | 21,546 | +0.01(+0.14%) |
Oct 15, 2014 | 4.733 | 5.100 | 4.711 | 5.100 | 39,521 | +0.29(+5.95%) |
Oct 14, 2014 | 4.813 | 4.982 | 4.757 | 4.813 | 30,281 | -0.01(-0.30%) |
Oct 13, 2014 | 4.799 | 4.828 | 4.762 | 4.828 | 29,484 | -0.04(-0.90%) |
Oct 10, 2014 | 4.858 | 4.933 | 4.799 | 4.872 | 23,968 | +0.07(+1.53%) |
Oct 09, 2014 | 5.027 | 5.027 | 4.784 | 4.799 | 47,396 | -0.22(-4.39%) |
Oct 08, 2014 | 5.027 | 5.049 | 4.975 | 5.019 | 14,440 | +0.00(+0.00%) |
Oct 07, 2014 | 5.137 | 5.240 | 4.957 | 5.019 | 66,622 | -0.15(-2.85%) |
Oct 06, 2014 | 5.291 | 5.291 | 5.107 | 5.166 | 34,521 | -0.13(-2.50%) |
Oct 03, 2014 | 5.358 | 5.358 | 5.181 | 5.298 | 160,594 | -0.01(-0.28%) |
Oct 02, 2014 | 5.313 | 5.359 | 5.201 | 5.313 | 200,207 | +0.04(+0.84%) |
Oct 01, 2014 | 5.166 | 5.276 | 5.152 | 5.269 | 121,973 | +0.10(+1.99%) |
Sep 30, 2014 | 5.034 | 5.166 | 4.938 | 5.166 | 110,858 | +0.10(+2.03%) |
Sep 29, 2014 | 4.953 | 5.078 | 4.909 | 5.063 | 48,937 | +0.06(+1.17%) |
Sep 26, 2014 | 5.041 | 5.071 | 5.005 | 5.005 | 10,914 | +0.00(+0.00%) |
Sep 25, 2014 | 5.093 | 5.122 | 4.997 | 5.005 | 27,111 | -0.08(-1.59%) |
Sep 24, 2014 | 5.078 | 5.122 | 5.049 | 5.085 | 34,496 | +0.09(+1.76%) |
Sep 23, 2014 | 5.100 | 5.115 | 4.997 | 4.997 | 24,727 | -0.12(-2.44%) |
Sep 22, 2014 | 5.284 | 5.378 | 5.122 | 5.122 | 41,842 | -0.12(-2.24%) |
Sep 19, 2014 | 5.122 | 5.284 | 4.997 | 5.240 | 196,341 | +0.15(+3.03%) |
Sep 18, 2014 | 5.034 | 5.122 | 5.023 | 5.085 | 26,223 | +0.08(+1.62%) |
Sep 17, 2014 | 5.188 | 5.188 | 5.005 | 5.005 | 41,779 | -0.15(-2.99%) |
Sep 16, 2014 | 5.174 | 5.247 | 5.030 | 5.159 | 70,228 | +0.01(+0.29%) |
Sep 15, 2014 | 5.100 | 5.218 | 5.078 | 5.144 | 57,478 | +0.00(+0.00%) |
Sep 12, 2014 | 5.129 | 5.144 | 5.063 | 5.144 | 75,199 | +0.03(+0.57%) |
Sep 11, 2014 | 5.188 | 5.203 | 5.078 | 5.115 | 52,865 | -0.03(-0.57%) |
Sep 10, 2014 | 5.203 | 5.210 | 5.159 | 5.144 | 18,608 | -0.08(-1.55%) |
Sep 09, 2014 | 5.284 | 5.298 | 5.152 | 5.225 | 36,322 | -0.04(-0.70%) |
Sep 08, 2014 | 5.137 | 5.298 | 5.085 | 5.262 | 57,175 | +0.13(+2.58%) |
Sep 05, 2014 | 5.056 | 5.129 | 4.975 | 5.129 | 71,030 | +0.02(+0.43%) |
Sep 04, 2014 | 5.115 | 5.357 | 5.254 | 5.107 | 208,110 | -0.15(-2.80%) |
Sep 03, 2014 | 6.055 | 6.235 | 5.152 | 5.254 | 360,039 | -0.92(-14.88%) |
Sep 02, 2014 | 6.210 | 6.430 | 6.026 | 6.173 | 146,254 | +0.03(+0.48%) |
Aug 29, 2014 | 6.107 | 6.144 | 6.144 | 6.144 | 38,781 | +0.02(+0.36%) |
Aug 28, 2014 | 5.916 | 6.210 | 5.916 | 6.122 | 58,165 | +0.14(+2.33%) |
Aug 27, 2014 | 5.908 | 6.129 | 5.901 | 5.982 | 69,650 | +0.10(+1.75%) |
Aug 26, 2014 | 6.011 | 6.173 | 5.754 | 5.879 | 71,694 | -0.10(-1.72%) |
Aug 25, 2014 | 6.011 | 6.063 | 5.923 | 5.982 | 64,953 | +0.04(+0.74%) |
Aug 22, 2014 | 5.732 | 6.188 | 5.776 | 5.938 | 67,271 | +0.16(+2.80%) |
Aug 21, 2014 | 5.519 | 5.879 | 5.519 | 5.776 | 82,799 | +0.26(+4.80%) |
Aug 20, 2014 | 5.519 | 5.541 | 5.512 | 5.512 | 9,892 | -0.02(-0.40%) |
Aug 19, 2014 | 5.559 | 5.602 | 5.512 | 5.534 | 59,721 | -0.04(-0.66%) |
Aug 18, 2014 | 5.512 | 5.629 | 5.534 | 5.570 | 62,992 | +0.04(+0.66%) |
Aug 15, 2014 | 5.519 | 5.710 | 5.497 | 5.534 | 64,834 | +0.02(+0.40%) |
Aug 14, 2014 | 5.497 | 5.570 | 5.394 | 5.512 | 41,715 | +0.02(+0.40%) |
Aug 13, 2014 | 5.548 | 5.519 | 5.372 | 5.490 | 39,400 | -0.03(-0.53%) |
Aug 12, 2014 | 5.644 | 5.673 | 5.445 | 5.519 | 42,282 | -0.10(-1.70%) |
Aug 11, 2014 | 5.526 | 5.747 | 5.519 | 5.614 | 101,700 | +0.18(+3.38%) |
Aug 08, 2014 | 5.071 | 5.534 | 5.019 | 5.431 | 83,277 | +0.37(+7.41%) |
Aug 07, 2014 | 5.012 | 5.100 | 4.997 | 5.056 | 36,050 | -0.09(-1.71%) |
Aug 06, 2014 | 5.034 | 5.144 | 5.005 | 5.144 | 116,262 | +0.05(+1.01%) |
Aug 05, 2014 | 5.056 | 5.144 | 4.997 | 5.093 | 65,688 | +0.01(+0.29%) |
Aug 04, 2014 | 5.034 | 5.093 | 4.960 | 5.078 | 108,126 | +0.04(+0.73%) |
Aug 01, 2014 | 5.093 | 5.144 | 4.997 | 5.041 | 50,488 | -0.05(-1.01%) |
Jul 31, 2014 | 5.291 | 5.291 | 5.005 | 5.093 | 71,918 | -0.05(-1.00%) |
Jul 30, 2014 | 5.144 | 5.216 | 5.144 | 5.144 | 36,781 | +0.00(+0.00%) |
Jul 29, 2014 | 5.034 | 5.254 | 5.034 | 5.144 | 58,124 | +0.13(+2.64%) |
Jul 28, 2014 | 5.071 | 5.144 | 4.960 | 5.012 | 79,284 | -0.04(-0.87%) |
Jul 25, 2014 | 5.291 | 5.306 | 4.960 | 5.056 | 178,681 | -0.26(-4.97%) |
Jul 24, 2014 | 5.409 | 5.468 | 5.295 | 5.321 | 48,958 | -0.08(-1.50%) |
Jul 23, 2014 | 5.350 | 5.453 | 5.321 | 5.401 | 18,300 | +0.03(+0.55%) |
Jul 22, 2014 | 5.431 | 5.431 | 5.313 | 5.372 | 32,571 | +0.01(+0.27%) |
Jul 21, 2014 | 5.372 | 5.394 | 5.291 | 5.357 | 42,164 | -0.07(-1.35%) |
Jul 18, 2014 | 5.438 | 5.541 | 5.365 | 5.431 | 52,246 | -0.02(-0.40%) |
Jul 17, 2014 | 5.254 | 5.622 | 5.254 | 5.453 | 86,630 | +0.22(+4.21%) |
Jul 16, 2014 | 5.181 | 5.313 | 5.152 | 5.232 | 83,686 | +0.05(+0.99%) |
Jul 15, 2014 | 5.306 | 5.423 | 5.181 | 5.181 | 79,788 | -0.11(-2.08%) |
Jul 14, 2014 | 5.460 | 5.475 | 5.247 | 5.291 | 71,537 | -0.06(-1.10%) |
Jul 11, 2014 | 5.431 | 5.431 | 5.291 | 5.350 | 108,220 | -0.04(-0.68%) |
Jul 10, 2014 | 5.416 | 5.453 | 5.357 | 5.387 | 69,319 | -0.03(-0.54%) |
Jul 09, 2014 | 5.431 | 5.482 | 5.335 | 5.416 | 62,261 | +0.05(+0.96%) |
Jul 08, 2014 | 5.497 | 5.497 | 5.321 | 5.365 | 116,707 | -0.22(-3.95%) |
Jul 07, 2014 | 5.534 | 5.600 | 5.401 | 5.585 | 128,337 | +0.05(+0.93%) |
Jul 03, 2014 | 5.754 | 5.534 | 5.534 | 5.534 | 55,110 | -0.16(-2.84%) |
Jul 02, 2014 | 5.637 | 5.916 | 5.637 | 5.695 | 193,222 | -0.01(-0.26%) |
Jul 01, 2014 | 5.725 | 5.872 | 5.637 | 5.710 | 137,209 | -0.07(-1.27%) |
Jun 30, 2014 | 5.512 | 5.798 | 5.512 | 5.784 | 94,216 | +0.30(+5.50%) |
Jun 27, 2014 | 5.379 | 5.629 | 5.365 | 5.482 | 1,481,463 | +0.04(+0.67%) |
Jun 26, 2014 | 5.416 | 5.468 | 5.335 | 5.445 | 84,005 | +0.02(+0.41%) |
Jun 25, 2014 | 5.431 | 5.504 | 5.343 | 5.423 | 163,875 | -0.06(-1.07%) |
Jun 24, 2014 | 5.659 | 5.695 | 5.453 | 5.482 | 144,804 | -0.18(-3.12%) |
Jun 23, 2014 | 5.637 | 5.714 | 5.541 | 5.659 | 178,922 | +0.12(+2.12%) |
Jun 20, 2014 | 5.365 | 5.732 | 5.343 | 5.541 | 242,000 | +0.20(+3.71%) |
Jun 19, 2014 | 5.482 | 5.493 | 5.335 | 5.343 | 178,716 | -0.08(-1.49%) |
Jun 18, 2014 | 5.438 | 5.526 | 5.328 | 5.423 | 178,484 | +0.00(+0.00%) |
Jun 17, 2014 | 5.350 | 5.490 | 5.269 | 5.423 | 158,121 | +0.04(+0.82%) |
Jun 16, 2014 | 5.512 | 5.629 | 5.365 | 5.379 | 162,800 | -0.10(-1.88%) |
Jun 13, 2014 | 5.394 | 5.629 | 5.321 | 5.482 | 141,573 | +0.09(+1.63%) |
Jun 12, 2014 | 5.357 | 5.534 | 5.218 | 5.394 | 544,423 | +0.07(+1.24%) |
Jun 11, 2014 | 5.144 | 5.365 | 5.144 | 5.328 | 130,637 | +0.17(+3.28%) |
Jun 10, 2014 | 5.181 | 5.225 | 5.159 | 5.159 | 145,936 | -0.07(-1.40%) |
Jun 06, 2014 | 5.401 | 5.438 | 5.225 | 5.232 | 270,791 | -0.20(-3.65%) |
Jun 05, 2014 | 5.600 | 5.651 | 5.423 | 5.431 | 229,672 | -0.10(-1.86%) |
Jun 04, 2014 | 5.541 | 5.659 | 5.475 | 5.534 | 170,315 | -0.03(-0.53%) |
Jun 03, 2014 | 5.695 | 5.695 | 5.526 | 5.563 | 195,787 | -0.15(-2.70%) |
Jun 02, 2014 | 5.835 | 5.879 | 5.556 | 5.717 | 173,333 | -0.04(-0.77%) |
May 30, 2014 | 5.534 | 5.776 | 5.523 | 5.761 | 328,735 | +0.26(+4.67%) |
May 29, 2014 | 5.438 | 5.548 | 5.401 | 5.504 | 181,226 | +0.09(+1.63%) |
May 28, 2014 | 5.475 | 5.475 | 5.372 | 5.416 | 83,250 | -0.04(-0.81%) |
May 27, 2014 | 5.504 | 5.534 | 5.343 | 5.460 | 69,326 | +0.06(+1.09%) |
May 23, 2014 | 5.328 | 5.401 | 5.401 | 5.401 | 70,759 | +0.07(+1.38%) |
May 22, 2014 | 5.269 | 5.401 | 5.218 | 5.328 | 96,550 | +0.10(+1.83%) |
May 21, 2014 | 5.196 | 5.269 | 5.159 | 5.232 | 93,372 | +0.04(+0.85%) |
May 20, 2014 | 5.174 | 5.247 | 5.144 | 5.188 | 166,388 | +0.00(+0.00%) |
May 19, 2014 | 5.357 | 5.496 | 5.144 | 5.188 | 143,231 | -0.16(-3.02%) |
May 16, 2014 | 5.328 | 5.459 | 5.276 | 5.350 | 153,540 | +0.02(+0.41%) |
May 15, 2014 | 5.350 | 5.379 | 4.968 | 5.328 | 214,808 | -0.04(-0.68%) |
May 14, 2014 | 5.600 | 5.600 | 5.350 | 5.365 | 73,089 | -0.27(-4.82%) |
May 13, 2014 | 5.806 | 5.806 | 5.460 | 5.637 | 100,773 | -0.15(-2.67%) |
May 12, 2014 | 5.512 | 5.886 | 5.512 | 5.791 | 114,932 | +0.32(+5.77%) |
May 09, 2014 | 5.570 | 5.673 | 5.409 | 5.475 | 89,652 | -0.14(-2.49%) |
May 08, 2014 | 5.732 | 5.899 | 5.614 | 5.614 | 76,492 | +0.00(+0.00%) |
May 07, 2014 | 5.445 | 5.644 | 5.445 | 5.614 | 73,497 | +0.18(+3.24%) |
May 06, 2014 | 5.585 | 5.585 | 5.409 | 5.438 | 206,813 | -0.18(-3.14%) |
May 05, 2014 | 5.622 | 5.864 | 5.592 | 5.614 | 54,640 | -0.03(-0.52%) |
May 02, 2014 | 5.960 | 5.960 | 5.607 | 5.644 | 44,205 | -0.30(-5.07%) |
May 01, 2014 | 5.967 | 6.144 | 5.879 | 5.945 | 58,357 | -0.01(-0.12%) |
Apr 30, 2014 | 6.004 | 6.055 | 5.886 | 5.953 | 39,458 | -0.04(-0.61%) |
Apr 29, 2014 | 6.100 | 6.166 | 5.982 | 5.989 | 20,546 | -0.05(-0.85%) |
Apr 28, 2014 | 6.173 | 6.261 | 5.938 | 6.041 | 51,284 | -0.08(-1.32%) |
Apr 25, 2014 | 6.232 | 6.349 | 6.085 | 6.122 | 41,139 | -0.16(-2.57%) |
Apr 24, 2014 | 6.247 | 6.482 | 6.247 | 6.283 | 33,368 | +0.05(+0.83%) |
Apr 23, 2014 | 6.489 | 6.496 | 6.224 | 6.232 | 30,274 | -0.24(-3.75%) |
Apr 22, 2014 | 6.320 | 6.518 | 6.320 | 6.474 | 35,528 | +0.15(+2.32%) |
Apr 21, 2014 | 6.349 | 6.474 | 6.313 | 6.327 | 38,121 | -0.12(-1.82%) |
Apr 17, 2014 | 6.144 | 6.445 | 6.445 | 6.445 | 114,167 | +0.28(+4.53%) |
Apr 16, 2014 | 6.063 | 6.208 | 6.026 | 6.166 | 79,914 | +0.11(+1.82%) |
Apr 15, 2014 | 6.408 | 6.482 | 5.923 | 6.055 | 95,960 | -0.30(-4.74%) |
Apr 14, 2014 | 6.408 | 6.592 | 6.247 | 6.357 | 75,039 | +0.05(+0.82%) |
Apr 11, 2014 | 6.349 | 6.511 | 6.247 | 6.305 | 65,166 | -0.06(-0.92%) |
Apr 10, 2014 | 6.570 | 6.636 | 6.298 | 6.364 | 94,717 | -0.27(-4.10%) |
Apr 09, 2014 | 6.849 | 7.003 | 6.614 | 6.636 | 109,901 | -0.20(-2.90%) |
Apr 08, 2014 | 6.790 | 7.055 | 6.790 | 6.834 | 45,465 | +0.05(+0.76%) |
Apr 07, 2014 | 6.974 | 7.099 | 6.614 | 6.783 | 74,361 | -0.24(-3.35%) |
Apr 04, 2014 | 7.290 | 7.341 | 7.011 | 7.018 | 90,457 | -0.19(-2.65%) |
Apr 03, 2014 | 7.452 | 7.474 | 7.114 | 7.209 | 72,885 | -0.21(-2.87%) |
Apr 02, 2014 | 7.415 | 7.533 | 7.290 | 7.422 | 66,939 | +0.06(+0.80%) |
Apr 01, 2014 | 7.371 | 7.555 | 7.334 | 7.364 | 85,038 | +0.04(+0.50%) |
Mar 31, 2014 | 7.378 | 7.506 | 7.319 | 7.327 | 46,578 | +0.02(+0.30%) |
Mar 28, 2014 | 7.275 | 7.481 | 7.224 | 7.305 | 43,570 | +0.02(+0.30%) |
Mar 27, 2014 | 7.378 | 7.378 | 7.217 | 7.283 | 49,904 | -0.14(-1.88%) |
Mar 26, 2014 | 7.518 | 7.518 | 7.327 | 7.422 | 63,849 | -0.01(-0.20%) |
Mar 25, 2014 | 7.430 | 7.524 | 7.364 | 7.437 | 40,633 | +0.09(+1.20%) |
Mar 24, 2014 | 7.253 | 7.378 | 7.180 | 7.349 | 46,294 | +0.07(+1.01%) |
Mar 21, 2014 | 7.128 | 7.334 | 7.048 | 7.275 | 151,003 | +0.18(+2.48%) |
Mar 20, 2014 | 7.327 | 7.327 | 7.055 | 7.099 | 76,274 | -0.21(-2.91%) |
Mar 19, 2014 | 7.356 | 7.415 | 7.209 | 7.312 | 70,109 | -0.13(-1.78%) |
Mar 18, 2014 | 7.760 | 7.834 | 7.018 | 7.444 | 228,255 | -0.62(-7.74%) |
Mar 17, 2014 | 8.209 | 8.377 | 7.900 | 8.069 | 82,874 | -0.10(-1.26%) |
Mar 14, 2014 | 7.966 | 8.253 | 7.937 | 8.172 | 81,351 | +0.19(+2.39%) |
Mar 13, 2014 | 7.915 | 8.084 | 7.812 | 7.981 | 40,444 | +0.01(+0.18%) |
Mar 12, 2014 | 8.091 | 8.106 | 7.951 | 7.966 | 44,598 | -0.15(-1.81%) |
Mar 11, 2014 | 8.165 | 8.238 | 8.010 | 8.113 | 54,269 | -0.01(-0.18%) |
Mar 10, 2014 | 8.326 | 8.348 | 8.003 | 8.128 | 63,508 | -0.18(-2.12%) |
Mar 07, 2014 | 8.267 | 8.422 | 8.179 | 8.304 | 45,845 | +0.04(+0.44%) |
Mar 06, 2014 | 8.260 | 8.341 | 8.187 | 8.267 | 36,563 | -0.03(-0.35%) |
Mar 05, 2014 | 8.120 | 8.334 | 7.988 | 8.297 | 57,269 | +0.17(+2.08%) |
Mar 04, 2014 | 8.128 | 8.628 | 8.062 | 8.128 | 162,385 | +0.09(+1.10%) |