Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.540 | 5.544 | 5.473 | 5.491 | 139,566 | -0.05(-0.97%) |
May 28, 2015 | 5.562 | 5.584 | 5.531 | 5.544 | 131,089 | -0.02(-0.32%) |
May 27, 2015 | 5.531 | 5.571 | 5.522 | 5.562 | 103,654 | +0.05(+0.97%) |
May 26, 2015 | 5.531 | 5.544 | 5.481 | 5.508 | 122,796 | -0.03(-0.48%) |
May 22, 2015 | 5.598 | 5.535 | 5.535 | 5.535 | 138,107 | -0.05(-0.96%) |
May 21, 2015 | 5.602 | 5.629 | 5.571 | 5.589 | 183,648 | -0.01(-0.24%) |
May 20, 2015 | 5.562 | 5.605 | 5.558 | 5.602 | 110,862 | +0.02(+0.40%) |
May 19, 2015 | 5.513 | 5.598 | 5.513 | 5.580 | 165,212 | +0.06(+1.13%) |
May 18, 2015 | 5.513 | 5.544 | 5.504 | 5.517 | 143,328 | -0.00(-0.08%) |
May 15, 2015 | 5.535 | 5.571 | 5.517 | 5.522 | 165,679 | +0.01(+0.16%) |
May 14, 2015 | 5.566 | 5.638 | 5.468 | 5.513 | 294,513 | -0.03(-0.56%) |
May 13, 2015 | 5.508 | 5.553 | 5.491 | 5.544 | 121,352 | +0.06(+1.06%) |
May 12, 2015 | 5.495 | 5.544 | 5.459 | 5.486 | 96,047 | -0.02(-0.40%) |
May 11, 2015 | 5.508 | 5.544 | 5.473 | 5.508 | 154,834 | -0.03(-0.48%) |
May 08, 2015 | 5.598 | 5.607 | 5.504 | 5.535 | 172,250 | +0.03(+0.58%) |
May 07, 2015 | 5.531 | 5.620 | 5.500 | 5.503 | 130,923 | -0.02(-0.42%) |
May 06, 2015 | 5.540 | 5.540 | 5.506 | 5.526 | 159,634 | +0.00(+0.00%) |
May 05, 2015 | 5.522 | 5.549 | 5.500 | 5.526 | 162,946 | +0.04(+0.65%) |
May 04, 2015 | 5.544 | 5.562 | 5.477 | 5.491 | 73,015 | -0.02(-0.40%) |
May 01, 2015 | 5.508 | 5.562 | 5.495 | 5.513 | 121,823 | +0.03(+0.49%) |
Apr 30, 2015 | 5.540 | 5.549 | 5.486 | 5.486 | 137,407 | -0.07(-1.28%) |
Apr 29, 2015 | 5.571 | 5.607 | 5.517 | 5.558 | 168,060 | -0.02(-0.32%) |
Apr 28, 2015 | 5.535 | 5.575 | 5.526 | 5.575 | 103,643 | +0.04(+0.81%) |
Apr 27, 2015 | 5.602 | 5.616 | 5.526 | 5.531 | 111,613 | -0.05(-0.88%) |
Apr 24, 2015 | 5.580 | 5.589 | 5.558 | 5.580 | 67,078 | +0.01(+0.24%) |
Apr 23, 2015 | 5.549 | 5.584 | 5.531 | 5.566 | 146,586 | +0.03(+0.48%) |
Apr 22, 2015 | 5.500 | 5.558 | 5.486 | 5.540 | 108,030 | +0.05(+0.98%) |
Apr 21, 2015 | 5.522 | 5.522 | 5.486 | 5.486 | 106,770 | -0.01(-0.16%) |
Apr 20, 2015 | 5.459 | 5.517 | 5.455 | 5.495 | 119,137 | +0.06(+1.15%) |
Apr 17, 2015 | 5.410 | 5.446 | 5.379 | 5.433 | 100,869 | +0.01(+0.25%) |
Apr 16, 2015 | 5.437 | 5.446 | 5.406 | 5.419 | 118,877 | -0.02(-0.41%) |
Apr 15, 2015 | 5.335 | 5.464 | 5.317 | 5.442 | 421,589 | +0.11(+2.01%) |
Apr 14, 2015 | 5.321 | 5.339 | 5.281 | 5.335 | 146,895 | +0.02(+0.42%) |
Apr 13, 2015 | 5.308 | 5.348 | 5.304 | 5.312 | 80,400 | -0.03(-0.58%) |
Apr 10, 2015 | 5.317 | 5.348 | 5.285 | 5.343 | 124,491 | +0.05(+0.93%) |
Apr 09, 2015 | 5.277 | 5.308 | 5.277 | 5.294 | 71,977 | +0.03(+0.59%) |
Apr 08, 2015 | 5.245 | 5.285 | 5.236 | 5.263 | 105,712 | +0.02(+0.43%) |
Apr 07, 2015 | 5.227 | 5.263 | 5.227 | 5.241 | 110,162 | +0.01(+0.26%) |
Apr 06, 2015 | 5.174 | 5.245 | 5.170 | 5.227 | 78,541 | +0.04(+0.86%) |
Apr 02, 2015 | 5.170 | 5.183 | 5.183 | 5.183 | 223,751 | -0.02(-0.43%) |
Apr 01, 2015 | 5.214 | 5.214 | 5.183 | 5.205 | 124,659 | -0.13(-2.42%) |
Mar 31, 2015 | 5.335 | 5.366 | 5.326 | 5.335 | 110,597 | -0.02(-0.33%) |
Mar 30, 2015 | 5.339 | 5.361 | 5.335 | 5.352 | 160,022 | +0.02(+0.33%) |
Mar 27, 2015 | 5.326 | 5.361 | 5.326 | 5.335 | 150,908 | -0.03(-0.60%) |
Mar 26, 2015 | 5.361 | 5.379 | 5.343 | 5.367 | 76,434 | +0.01(+0.10%) |
Mar 25, 2015 | 5.428 | 5.433 | 5.361 | 5.361 | 103,199 | -0.04(-0.83%) |
Mar 24, 2015 | 5.433 | 5.442 | 5.393 | 5.406 | 50,700 | -0.03(-0.57%) |
Mar 23, 2015 | 5.406 | 5.450 | 5.401 | 5.437 | 90,534 | +0.04(+0.74%) |
Mar 20, 2015 | 5.424 | 5.455 | 5.397 | 5.397 | 128,760 | +0.00(+0.08%) |
Mar 19, 2015 | 5.366 | 5.410 | 5.366 | 5.393 | 83,314 | -0.02(-0.33%) |
Mar 18, 2015 | 5.308 | 5.415 | 5.294 | 5.410 | 107,869 | +0.08(+1.51%) |
Mar 17, 2015 | 5.343 | 5.348 | 5.317 | 5.330 | 60,242 | -0.04(-0.75%) |
Mar 16, 2015 | 5.357 | 5.384 | 5.357 | 5.370 | 69,961 | +0.03(+0.58%) |
Mar 13, 2015 | 5.348 | 5.352 | 5.303 | 5.339 | 28,897 | -0.01(-0.17%) |
Mar 12, 2015 | 5.352 | 5.370 | 5.321 | 5.348 | 96,370 | +0.04(+0.67%) |
Mar 11, 2015 | 5.339 | 5.339 | 5.312 | 5.312 | 76,949 | -0.00(-0.08%) |
Mar 10, 2015 | 5.339 | 5.366 | 5.317 | 5.317 | 90,682 | -0.03(-0.58%) |
Mar 09, 2015 | 5.361 | 5.370 | 5.312 | 5.348 | 90,076 | +0.03(+0.50%) |
Mar 06, 2015 | 5.375 | 5.375 | 5.308 | 5.321 | 82,319 | -0.05(-1.00%) |
Mar 05, 2015 | 5.361 | 5.375 | 5.348 | 5.375 | 124,132 | +0.04(+0.67%) |
Mar 04, 2015 | 5.308 | 5.339 | 5.294 | 5.339 | 77,277 | +0.02(+0.34%) |
Mar 03, 2015 | 5.290 | 5.321 | 5.285 | 5.321 | 64,780 | +0.02(+0.34%) |
Mar 02, 2015 | 5.272 | 5.321 | 5.272 | 5.303 | 78,032 | +0.02(+0.34%) |
Feb 27, 2015 | 5.281 | 5.312 | 5.272 | 5.285 | 88,650 | +0.00(+0.08%) |
Feb 26, 2015 | 5.281 | 5.281 | 5.277 | 5.281 | 55,653 | -0.01(-0.17%) |
Feb 25, 2015 | 5.326 | 5.326 | 5.272 | 5.290 | 86,538 | -0.02(-0.34%) |
Feb 24, 2015 | 5.281 | 5.321 | 5.277 | 5.308 | 72,304 | +0.00(+0.00%) |
Feb 23, 2015 | 5.268 | 5.308 | 5.254 | 5.308 | 82,234 | +0.04(+0.85%) |
Feb 20, 2015 | 5.210 | 5.263 | 5.210 | 5.263 | 93,890 | +0.06(+1.11%) |
Feb 19, 2015 | 5.183 | 5.223 | 5.178 | 5.205 | 110,306 | +0.02(+0.34%) |
Feb 18, 2015 | 5.143 | 5.192 | 5.143 | 5.187 | 87,664 | +0.02(+0.43%) |
Feb 17, 2015 | 5.187 | 5.187 | 5.156 | 5.165 | 144,747 | -0.03(-0.52%) |
Feb 13, 2015 | 5.183 | 5.192 | 5.192 | 5.192 | 180,256 | +0.01(+0.17%) |
Feb 12, 2015 | 5.214 | 5.220 | 5.183 | 5.183 | 175,454 | -0.02(-0.34%) |
Feb 11, 2015 | 5.174 | 5.210 | 5.174 | 5.201 | 202,943 | +0.01(+0.26%) |
Feb 10, 2015 | 5.143 | 5.219 | 5.112 | 5.187 | 167,562 | +0.08(+1.48%) |
Feb 09, 2015 | 5.107 | 5.147 | 5.107 | 5.112 | 102,239 | -0.01(-0.12%) |
Feb 06, 2015 | 5.174 | 5.174 | 5.116 | 5.117 | 64,843 | -0.03(-0.49%) |
Feb 05, 2015 | 5.174 | 5.174 | 5.129 | 5.143 | 93,437 | -0.02(-0.43%) |
Feb 04, 2015 | 5.156 | 5.170 | 5.120 | 5.165 | 137,526 | -0.01(-0.26%) |
Feb 03, 2015 | 5.071 | 5.178 | 5.062 | 5.178 | 171,324 | +0.14(+2.83%) |
Feb 02, 2015 | 5.031 | 5.049 | 4.982 | 5.036 | 245,539 | +0.03(+0.62%) |
Jan 30, 2015 | 5.040 | 5.058 | 5.004 | 5.004 | 189,258 | -0.05(-0.97%) |
Jan 29, 2015 | 5.058 | 5.071 | 5.000 | 5.054 | 163,995 | -0.01(-0.18%) |
Jan 28, 2015 | 5.165 | 5.165 | 5.054 | 5.062 | 219,760 | -0.07(-1.39%) |
Jan 27, 2015 | 5.112 | 5.143 | 5.076 | 5.134 | 208,835 | -0.00(-0.09%) |
Jan 26, 2015 | 5.165 | 5.165 | 5.129 | 5.138 | 151,216 | -0.03(-0.60%) |
Jan 23, 2015 | 5.192 | 5.192 | 5.147 | 5.170 | 121,119 | -0.02(-0.34%) |
Jan 22, 2015 | 5.205 | 5.205 | 5.125 | 5.187 | 157,285 | +0.01(+0.17%) |
Jan 21, 2015 | 5.183 | 5.183 | 5.134 | 5.178 | 146,776 | +0.00(+0.09%) |
Jan 20, 2015 | 5.147 | 5.178 | 5.112 | 5.174 | 123,460 | +0.06(+1.13%) |
Jan 16, 2015 | 5.040 | 5.129 | 5.040 | 5.116 | 184,509 | +0.05(+0.97%) |
Jan 15, 2015 | 5.067 | 5.076 | 5.031 | 5.067 | 135,627 | +0.03(+0.62%) |
Jan 14, 2015 | 5.018 | 5.058 | 4.987 | 5.036 | 177,456 | -0.01(-0.26%) |
Jan 13, 2015 | 5.129 | 5.152 | 5.040 | 5.049 | 127,771 | -0.06(-1.14%) |
Jan 12, 2015 | 5.161 | 5.165 | 5.085 | 5.107 | 127,210 | -0.06(-1.12%) |
Jan 09, 2015 | 5.156 | 5.165 | 5.112 | 5.165 | 155,130 | +0.01(+0.26%) |
Jan 08, 2015 | 5.085 | 5.170 | 5.085 | 5.152 | 156,168 | +0.08(+1.58%) |
Jan 07, 2015 | 5.040 | 5.094 | 5.022 | 5.071 | 124,166 | +0.09(+1.79%) |
Jan 06, 2015 | 5.027 | 5.054 | 4.973 | 4.982 | 194,242 | -0.02(-0.45%) |
Jan 05, 2015 | 5.120 | 5.147 | 5.000 | 5.004 | 249,657 | -0.12(-2.35%) |
Jan 02, 2015 | 5.125 | 5.170 | 5.112 | 5.125 | 120,617 | +0.00(+0.09%) |
Dec 31, 2014 | 5.294 | 5.120 | 5.120 | 5.120 | 364,773 | -0.24(-4.49%) |
Dec 30, 2014 | 5.236 | 5.419 | 5.192 | 5.361 | 179,270 | +0.09(+1.69%) |
Dec 29, 2014 | 5.281 | 5.281 | 5.195 | 5.272 | 235,994 | -0.09(-1.69%) |
Dec 26, 2014 | 5.517 | 5.517 | 5.357 | 5.363 | 131,901 | -0.12(-2.17%) |
Dec 24, 2014 | 5.473 | 5.482 | 5.482 | 5.482 | 190,794 | +0.04(+0.66%) |
Dec 23, 2014 | 5.393 | 5.514 | 5.366 | 5.446 | 254,675 | +0.07(+1.24%) |
Dec 22, 2014 | 5.312 | 5.415 | 5.281 | 5.379 | 274,590 | +0.05(+0.92%) |
Dec 19, 2014 | 5.317 | 5.339 | 5.285 | 5.330 | 126,029 | +0.04(+0.67%) |
Dec 18, 2014 | 5.259 | 5.294 | 5.227 | 5.294 | 129,363 | +0.12(+2.24%) |
Dec 17, 2014 | 5.170 | 5.219 | 5.138 | 5.178 | 143,176 | +0.04(+0.87%) |
Dec 16, 2014 | 5.174 | 5.178 | 5.129 | 5.134 | 179,043 | -0.07(-1.29%) |
Dec 15, 2014 | 5.241 | 5.259 | 5.103 | 5.201 | 139,324 | -0.04(-0.77%) |
Dec 12, 2014 | 5.317 | 5.348 | 5.241 | 5.241 | 396,409 | -0.06(-1.18%) |
Dec 11, 2014 | 5.254 | 5.343 | 5.254 | 5.303 | 119,424 | +0.05(+1.02%) |
Dec 10, 2014 | 5.330 | 5.330 | 5.241 | 5.250 | 175,624 | -0.09(-1.67%) |
Dec 09, 2014 | 5.352 | 5.357 | 5.263 | 5.339 | 240,191 | -0.07(-1.32%) |
Dec 08, 2014 | 5.437 | 5.437 | 5.366 | 5.410 | 161,807 | -0.04(-0.82%) |
Dec 05, 2014 | 5.433 | 5.464 | 5.393 | 5.455 | 168,017 | +0.00(+0.08%) |
Dec 04, 2014 | 5.455 | 5.473 | 5.401 | 5.450 | 146,655 | -0.02(-0.41%) |
Dec 03, 2014 | 5.379 | 5.508 | 5.375 | 5.473 | 180,166 | +0.08(+1.49%) |
Dec 02, 2014 | 5.361 | 5.393 | 5.352 | 5.393 | 135,194 | +0.01(+0.25%) |
Dec 01, 2014 | 5.397 | 5.419 | 5.335 | 5.379 | 146,900 | -0.05(-0.90%) |
Nov 28, 2014 | 5.428 | 5.450 | 5.410 | 5.428 | 134,098 | -0.03(-0.57%) |
Nov 26, 2014 | 5.437 | 5.459 | 5.459 | 5.459 | 99,993 | +0.03(+0.49%) |
Nov 25, 2014 | 5.455 | 5.459 | 5.424 | 5.433 | 141,579 | -0.00(-0.08%) |
Nov 24, 2014 | 5.419 | 5.449 | 5.419 | 5.437 | 114,200 | +0.00(+0.08%) |
Nov 21, 2014 | 5.437 | 5.442 | 5.410 | 5.433 | 116,108 | +0.04(+0.74%) |
Nov 20, 2014 | 5.370 | 5.398 | 5.343 | 5.393 | 214,527 | +0.02(+0.33%) |
Nov 19, 2014 | 5.317 | 5.375 | 5.312 | 5.375 | 192,446 | +0.03(+0.50%) |
Nov 18, 2014 | 5.352 | 5.379 | 5.335 | 5.348 | 192,450 | -0.01(-0.25%) |
Nov 17, 2014 | 5.326 | 5.384 | 5.326 | 5.361 | 245,101 | +0.01(+0.25%) |
Nov 14, 2014 | 5.352 | 5.361 | 5.343 | 5.348 | 126,576 | -0.01(-0.25%) |
Nov 13, 2014 | 5.335 | 5.366 | 5.317 | 5.361 | 266,400 | +0.03(+0.50%) |
Nov 12, 2014 | 5.285 | 5.348 | 5.285 | 5.335 | 119,498 | +0.03(+0.50%) |
Nov 11, 2014 | 5.263 | 5.312 | 5.259 | 5.308 | 177,745 | +0.04(+0.85%) |
Nov 10, 2014 | 5.312 | 5.312 | 5.254 | 5.263 | 216,937 | -0.04(-0.84%) |
Nov 07, 2014 | 5.303 | 5.317 | 5.263 | 5.308 | 276,429 | +0.00(+0.08%) |
Nov 06, 2014 | 5.317 | 5.317 | 5.285 | 5.303 | 170,564 | -0.00(-0.08%) |
Nov 05, 2014 | 5.285 | 5.312 | 5.254 | 5.308 | 252,527 | +0.03(+0.59%) |
Nov 04, 2014 | 5.272 | 5.321 | 5.232 | 5.277 | 149,866 | -0.02(-0.42%) |
Nov 03, 2014 | 5.308 | 5.330 | 5.294 | 5.299 | 154,776 | -0.02(-0.34%) |
Oct 31, 2014 | 5.343 | 5.343 | 5.294 | 5.317 | 153,260 | +0.00(+0.08%) |
Oct 30, 2014 | 5.330 | 5.335 | 5.281 | 5.312 | 122,783 | -0.01(-0.17%) |
Oct 29, 2014 | 5.343 | 5.352 | 5.299 | 5.321 | 99,336 | -0.00(-0.08%) |
Oct 28, 2014 | 5.312 | 5.326 | 5.294 | 5.326 | 139,604 | +0.05(+0.93%) |
Oct 27, 2014 | 5.294 | 5.294 | 5.294 | 5.277 | 93,410 | -0.02(-0.34%) |
Oct 24, 2014 | 5.259 | 5.294 | 5.236 | 5.294 | 99,085 | +0.04(+0.68%) |
Oct 23, 2014 | 5.312 | 5.312 | 5.241 | 5.259 | 196,011 | +0.08(+1.64%) |
Oct 22, 2014 | 5.178 | 5.196 | 5.152 | 5.174 | 129,361 | +0.02(+0.35%) |
Oct 21, 2014 | 5.085 | 5.156 | 5.067 | 5.156 | 158,177 | +0.08(+1.67%) |
Oct 20, 2014 | 5.040 | 5.085 | 5.040 | 5.071 | 115,193 | +0.03(+0.62%) |
Oct 17, 2014 | 4.991 | 5.062 | 4.960 | 5.040 | 167,253 | +0.10(+1.99%) |
Oct 16, 2014 | 4.773 | 4.955 | 4.746 | 4.942 | 235,051 | +0.08(+1.65%) |
Oct 15, 2014 | 4.902 | 4.911 | 4.715 | 4.862 | 370,770 | -0.08(-1.62%) |
Oct 14, 2014 | 4.978 | 5.004 | 4.915 | 4.942 | 137,091 | -0.03(-0.63%) |
Oct 13, 2014 | 5.138 | 5.138 | 4.961 | 4.973 | 179,137 | -0.16(-3.04%) |
Oct 10, 2014 | 5.210 | 5.214 | 5.125 | 5.129 | 191,688 | -0.08(-1.54%) |
Oct 09, 2014 | 5.290 | 5.290 | 5.196 | 5.210 | 86,305 | -0.08(-1.60%) |
Oct 08, 2014 | 5.236 | 5.297 | 5.196 | 5.294 | 200,578 | +0.06(+1.11%) |
Oct 07, 2014 | 5.277 | 5.277 | 5.227 | 5.236 | 202,277 | -0.06(-1.15%) |
Oct 06, 2014 | 5.294 | 5.330 | 5.281 | 5.298 | 129,452 | +0.03(+0.57%) |
Oct 03, 2014 | 5.241 | 5.303 | 5.219 | 5.268 | 180,128 | +0.04(+0.77%) |
Oct 02, 2014 | 5.308 | 5.308 | 5.116 | 5.227 | 416,249 | -0.09(-1.76%) |
Oct 01, 2014 | 5.348 | 5.375 | 5.294 | 5.321 | 277,128 | -0.17(-3.01%) |
Sep 30, 2014 | 5.459 | 5.508 | 5.459 | 5.486 | 152,139 | +0.00(+0.08%) |
Sep 29, 2014 | 5.517 | 5.517 | 5.442 | 5.482 | 83,007 | -0.05(-0.98%) |
Sep 26, 2014 | 5.450 | 5.549 | 5.428 | 5.536 | 141,514 | +0.07(+1.32%) |
Sep 25, 2014 | 5.553 | 5.575 | 5.450 | 5.464 | 110,891 | -0.08(-1.45%) |
Sep 24, 2014 | 5.566 | 5.566 | 5.513 | 5.544 | 116,933 | +0.00(+0.00%) |
Sep 23, 2014 | 5.526 | 5.558 | 5.513 | 5.544 | 175,907 | +0.02(+0.40%) |
Sep 22, 2014 | 5.745 | 5.767 | 5.464 | 5.522 | 669,908 | -0.21(-3.66%) |
Sep 19, 2014 | 5.656 | 5.745 | 5.656 | 5.731 | 198,284 | +0.08(+1.42%) |
Sep 18, 2014 | 5.660 | 5.665 | 5.631 | 5.651 | 90,883 | +0.02(+0.32%) |
Sep 17, 2014 | 5.616 | 5.647 | 5.544 | 5.633 | 179,388 | +0.04(+0.64%) |
Sep 16, 2014 | 5.531 | 5.602 | 5.495 | 5.598 | 207,837 | +0.08(+1.46%) |
Sep 15, 2014 | 5.508 | 5.540 | 5.480 | 5.517 | 128,982 | +0.03(+0.57%) |
Sep 12, 2014 | 5.459 | 5.495 | 5.446 | 5.486 | 71,181 | +0.04(+0.65%) |
Sep 11, 2014 | 5.424 | 5.464 | 5.424 | 5.450 | 67,551 | +0.01(+0.16%) |
Sep 10, 2014 | 5.424 | 5.464 | 5.424 | 5.442 | 81,214 | +0.00(+0.00%) |
Sep 09, 2014 | 5.486 | 5.486 | 5.424 | 5.442 | 91,679 | -0.03(-0.57%) |
Sep 08, 2014 | 5.459 | 5.477 | 5.455 | 5.473 | 95,840 | -0.02(-0.32%) |
Sep 05, 2014 | 5.522 | 5.526 | 5.491 | 5.491 | 88,348 | -0.03(-0.49%) |
Sep 04, 2014 | 5.522 | 5.526 | 5.495 | 5.517 | 125,872 | +0.01(+0.24%) |
Sep 03, 2014 | 5.517 | 5.531 | 5.491 | 5.504 | 82,583 | +0.03(+0.49%) |
Sep 02, 2014 | 5.535 | 5.540 | 5.473 | 5.477 | 95,650 | -0.03(-0.57%) |
Aug 29, 2014 | 5.508 | 5.508 | 5.508 | 5.508 | 124,879 | +0.01(+0.16%) |
Aug 28, 2014 | 5.491 | 5.500 | 5.468 | 5.500 | 84,422 | +0.00(+0.00%) |
Aug 27, 2014 | 5.491 | 5.504 | 5.479 | 5.500 | 149,534 | +0.02(+0.41%) |
Aug 26, 2014 | 5.500 | 5.504 | 5.473 | 5.477 | 92,309 | -0.00(-0.08%) |
Aug 25, 2014 | 5.468 | 5.495 | 5.468 | 5.482 | 108,875 | +0.02(+0.41%) |
Aug 22, 2014 | 5.486 | 5.486 | 5.446 | 5.459 | 138,340 | -0.03(-0.57%) |
Aug 21, 2014 | 5.468 | 5.504 | 5.455 | 5.491 | 186,034 | +0.05(+0.90%) |
Aug 20, 2014 | 5.433 | 5.482 | 5.424 | 5.442 | 520,343 | +0.02(+0.41%) |
Aug 19, 2014 | 5.424 | 5.410 | 5.397 | 5.419 | 150,126 | +0.01(+0.16%) |
Aug 18, 2014 | 5.410 | 5.428 | 5.388 | 5.410 | 129,697 | +0.05(+1.00%) |
Aug 15, 2014 | 5.388 | 5.406 | 5.343 | 5.357 | 146,646 | -0.02(-0.33%) |
Aug 14, 2014 | 5.397 | 5.401 | 5.395 | 5.375 | 318,193 | +0.01(+0.17%) |
Aug 13, 2014 | 5.285 | 5.384 | 5.285 | 5.366 | 493,564 | +0.09(+1.69%) |
Aug 12, 2014 | 5.227 | 5.294 | 5.205 | 5.277 | 376,231 | +0.05(+0.94%) |
Aug 11, 2014 | 5.178 | 5.232 | 5.178 | 5.227 | 196,432 | +0.04(+0.69%) |
Aug 08, 2014 | 5.170 | 5.196 | 5.161 | 5.192 | 129,226 | +0.03(+0.52%) |
Aug 07, 2014 | 5.178 | 5.210 | 5.161 | 5.165 | 107,212 | -0.01(-0.26%) |
Aug 06, 2014 | 5.219 | 5.219 | 5.152 | 5.178 | 143,936 | -0.03(-0.60%) |
Aug 05, 2014 | 5.259 | 5.277 | 5.205 | 5.210 | 122,930 | -0.08(-1.60%) |
Aug 04, 2014 | 5.317 | 5.343 | 5.245 | 5.294 | 154,377 | -0.00(-0.08%) |
Aug 01, 2014 | 5.339 | 5.379 | 5.299 | 5.299 | 160,982 | -0.08(-1.41%) |
Jul 31, 2014 | 5.419 | 5.459 | 5.343 | 5.375 | 177,285 | -0.10(-1.79%) |
Jul 30, 2014 | 5.504 | 5.504 | 5.446 | 5.473 | 152,778 | -0.01(-0.16%) |
Jul 29, 2014 | 5.455 | 5.508 | 5.442 | 5.482 | 269,385 | +0.03(+0.52%) |
Jul 28, 2014 | 5.459 | 5.464 | 5.442 | 5.454 | 102,439 | -0.00(-0.02%) |
Jul 25, 2014 | 5.459 | 5.468 | 5.419 | 5.455 | 92,634 | +0.00(+0.00%) |
Jul 24, 2014 | 5.442 | 5.468 | 5.424 | 5.455 | 103,109 | +0.01(+0.25%) |
Jul 23, 2014 | 5.379 | 5.442 | 5.377 | 5.442 | 111,041 | +0.06(+1.16%) |
Jul 22, 2014 | 5.370 | 5.379 | 5.354 | 5.379 | 121,410 | +0.02(+0.42%) |
Jul 21, 2014 | 5.339 | 5.359 | 5.321 | 5.357 | 68,735 | +0.02(+0.43%) |
Jul 18, 2014 | 5.330 | 5.339 | 5.308 | 5.334 | 104,775 | +0.03(+0.49%) |
Jul 17, 2014 | 5.361 | 5.366 | 5.308 | 5.308 | 98,017 | -0.06(-1.08%) |
Jul 16, 2014 | 5.375 | 5.375 | 5.330 | 5.366 | 184,780 | +0.02(+0.45%) |
Jul 15, 2014 | 5.379 | 5.384 | 5.339 | 5.342 | 110,824 | -0.02(-0.45%) |
Jul 14, 2014 | 5.393 | 5.399 | 5.326 | 5.366 | 238,230 | +0.00(+0.00%) |
Jul 11, 2014 | 5.339 | 5.370 | 5.335 | 5.366 | 81,561 | +0.03(+0.50%) |
Jul 10, 2014 | 5.352 | 5.352 | 5.317 | 5.339 | 142,234 | -0.02(-0.42%) |
Jul 09, 2014 | 5.361 | 5.362 | 5.339 | 5.361 | 131,748 | +0.02(+0.42%) |
Jul 08, 2014 | 5.366 | 5.366 | 5.308 | 5.339 | 98,710 | -0.02(-0.33%) |
Jul 07, 2014 | 5.339 | 5.361 | 5.335 | 5.357 | 145,525 | -0.01(-0.25%) |
Jul 03, 2014 | 5.375 | 5.370 | 5.370 | 5.370 | 141,470 | +0.03(+0.50%) |
Jul 02, 2014 | 5.348 | 5.375 | 5.308 | 5.343 | 131,064 | -0.02(-0.42%) |
Jul 01, 2014 | 5.401 | 5.401 | 5.357 | 5.366 | 193,578 | -0.13(-2.43%) |
Jun 30, 2014 | 5.486 | 5.504 | 5.464 | 5.500 | 169,734 | +0.01(+0.16%) |
Jun 27, 2014 | 5.433 | 5.491 | 5.433 | 5.491 | 252,087 | +0.04(+0.82%) |
Jun 26, 2014 | 5.410 | 5.446 | 5.384 | 5.446 | 163,405 | +0.02(+0.41%) |
Jun 25, 2014 | 5.388 | 5.468 | 5.384 | 5.424 | 114,731 | +0.01(+0.16%) |
Jun 24, 2014 | 5.410 | 5.433 | 5.397 | 5.415 | 133,015 | +0.00(+0.08%) |
Jun 23, 2014 | 5.366 | 5.415 | 5.366 | 5.410 | 200,699 | +0.03(+0.50%) |
Jun 20, 2014 | 5.419 | 5.428 | 5.366 | 5.384 | 215,267 | -0.04(-0.82%) |
Jun 19, 2014 | 5.401 | 5.455 | 5.397 | 5.428 | 171,972 | +0.01(+0.16%) |
Jun 18, 2014 | 5.384 | 5.419 | 5.361 | 5.419 | 125,572 | +0.04(+0.75%) |
Jun 17, 2014 | 5.388 | 5.393 | 5.366 | 5.379 | 125,847 | -0.01(-0.25%) |
Jun 16, 2014 | 5.397 | 5.415 | 5.379 | 5.393 | 99,529 | -0.03(-0.49%) |
Jun 13, 2014 | 5.375 | 5.442 | 5.372 | 5.419 | 216,624 | +0.05(+1.00%) |
Jun 12, 2014 | 5.370 | 5.397 | 5.343 | 5.366 | 169,210 | +0.01(+0.17%) |
Jun 11, 2014 | 5.335 | 5.375 | 5.335 | 5.357 | 156,823 | -0.02(-0.41%) |
Jun 10, 2014 | 5.366 | 5.379 | 5.361 | 5.379 | 161,668 | +0.01(+0.17%) |
Jun 06, 2014 | 5.361 | 5.388 | 5.352 | 5.370 | 170,766 | -0.01(-0.16%) |
Jun 05, 2014 | 5.393 | 5.397 | 5.348 | 5.379 | 172,445 | +0.00(+0.07%) |
Jun 04, 2014 | 5.379 | 5.401 | 5.366 | 5.375 | 199,829 | -0.03(-0.50%) |
Jun 03, 2014 | 5.415 | 5.433 | 5.379 | 5.401 | 142,205 | -0.04(-0.66%) |