Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.985 | 5.084 | 4.969 | 5.084 | 24,360 | +0.13(+2.66%) |
May 28, 2015 | 4.996 | 5.018 | 4.936 | 4.952 | 4,254 | +0.01(+0.17%) |
May 27, 2015 | 4.944 | 4.944 | 4.944 | 4.944 | 243 | -0.14(-2.75%) |
May 26, 2015 | 4.961 | 5.133 | 4.936 | 5.084 | 9,530 | +0.03(+0.65%) |
May 22, 2015 | 5.125 | 5.051 | 5.051 | 5.051 | 4,862 | -0.03(-0.69%) |
May 21, 2015 | 5.125 | 5.125 | 5.086 | 5.086 | 243 | -0.02(-0.32%) |
May 20, 2015 | 4.977 | 5.133 | 4.936 | 5.102 | 2,552 | +0.08(+1.68%) |
May 19, 2015 | 5.101 | 5.166 | 4.936 | 5.018 | 21,807 | -0.13(-2.56%) |
May 18, 2015 | 5.133 | 5.158 | 5.051 | 5.150 | 20,334 | -0.01(-0.27%) |
May 15, 2015 | 4.936 | 5.232 | 4.821 | 5.164 | 43,320 | +0.21(+4.14%) |
May 14, 2015 | 4.977 | 4.977 | 4.936 | 4.959 | 4,175 | +0.05(+0.97%) |
May 13, 2015 | 4.854 | 4.911 | 4.829 | 4.911 | 7,765 | +0.10(+2.05%) |
May 12, 2015 | 4.788 | 4.815 | 4.771 | 4.813 | 7,749 | +0.04(+0.86%) |
May 11, 2015 | 4.780 | 4.780 | 4.771 | 4.771 | 4,406 | +0.01(+0.17%) |
May 08, 2015 | 4.582 | 4.815 | 4.582 | 4.763 | 7,604 | +0.02(+0.52%) |
May 07, 2015 | 4.944 | 4.944 | 4.730 | 4.738 | 8,450 | -0.20(-4.00%) |
May 06, 2015 | 4.722 | 4.936 | 4.722 | 4.936 | 28,973 | +0.22(+4.60%) |
May 05, 2015 | 4.664 | 4.719 | 4.664 | 4.719 | 1,580 | +0.05(+1.16%) |
May 04, 2015 | 4.831 | 4.831 | 4.664 | 4.664 | 3,971 | -0.14(-2.91%) |
May 01, 2015 | 4.730 | 4.804 | 4.558 | 4.804 | 1,941 | +0.18(+3.91%) |
Apr 30, 2015 | 4.574 | 4.816 | 4.566 | 4.623 | 1,648 | -0.07(-1.40%) |
Apr 29, 2015 | 4.640 | 4.689 | 4.599 | 4.689 | 5,493 | +0.12(+2.52%) |
Apr 28, 2015 | 4.697 | 4.928 | 4.558 | 4.574 | 21,518 | -0.18(-3.73%) |
Apr 27, 2015 | 4.928 | 4.936 | 4.632 | 4.751 | 9,005 | -0.09(-1.78%) |
Apr 24, 2015 | 4.615 | 4.928 | 4.615 | 4.837 | 3,464 | +0.05(+1.03%) |
Apr 23, 2015 | 4.755 | 4.919 | 4.755 | 4.788 | 3,904 | -0.07(-1.36%) |
Apr 22, 2015 | 4.738 | 4.936 | 4.738 | 4.854 | 4,983 | +0.07(+1.37%) |
Apr 21, 2015 | 4.793 | 4.793 | 4.788 | 4.788 | 2,433 | -0.12(-2.51%) |
Apr 20, 2015 | 4.619 | 4.911 | 4.619 | 4.911 | 2,844 | +0.01(+0.17%) |
Apr 17, 2015 | 4.722 | 4.903 | 4.722 | 4.903 | 6,381 | +0.21(+4.38%) |
Apr 16, 2015 | 4.788 | 4.788 | 4.656 | 4.697 | 1,881 | -0.03(-0.70%) |
Apr 15, 2015 | 4.834 | 4.834 | 4.730 | 4.730 | 15,284 | -0.07(-1.54%) |
Apr 14, 2015 | 4.771 | 5.018 | 4.771 | 4.804 | 10,453 | -0.05(-1.02%) |
Apr 13, 2015 | 4.854 | 4.854 | 4.845 | 4.854 | 3,585 | +0.00(+0.00%) |
Apr 10, 2015 | 4.895 | 4.895 | 4.854 | 4.854 | 2,166 | -0.04(-0.84%) |
Apr 09, 2015 | 4.903 | 4.903 | 4.895 | 4.895 | 4,762 | -0.02(-0.33%) |
Apr 08, 2015 | 4.945 | 4.945 | 4.903 | 4.911 | 19,933 | +0.02(+0.34%) |
Apr 07, 2015 | 4.944 | 5.100 | 4.895 | 4.895 | 10,732 | +0.00(+0.00%) |
Apr 06, 2015 | 4.763 | 5.018 | 4.763 | 4.895 | 10,575 | +0.07(+1.36%) |
Apr 02, 2015 | 4.813 | 4.829 | 4.829 | 4.829 | 29,903 | +0.05(+1.03%) |
Apr 01, 2015 | 4.780 | 4.780 | 4.780 | 4.780 | 1,215 | -0.08(-1.69%) |
Mar 31, 2015 | 4.780 | 4.862 | 4.749 | 4.862 | 6,624 | +0.04(+0.85%) |
Mar 30, 2015 | 4.821 | 4.862 | 4.745 | 4.821 | 6,774 | +0.30(+6.55%) |
Mar 27, 2015 | 5.001 | 5.001 | 4.525 | 4.525 | 13,715 | -0.21(-4.51%) |
Mar 26, 2015 | 4.936 | 4.969 | 4.738 | 4.738 | 49,105 | -0.16(-3.36%) |
Mar 25, 2015 | 4.896 | 4.936 | 4.895 | 4.903 | 15,682 | -0.01(-0.17%) |
Mar 24, 2015 | 4.952 | 5.100 | 4.911 | 4.911 | 5,986 | +0.01(+0.17%) |
Mar 23, 2015 | 4.994 | 5.166 | 4.895 | 4.903 | 14,272 | -0.12(-2.30%) |
Mar 20, 2015 | 5.010 | 5.018 | 5.010 | 5.018 | 330 | +0.21(+4.45%) |
Mar 19, 2015 | 5.084 | 5.084 | 4.788 | 4.804 | 13,614 | -0.13(-2.67%) |
Mar 18, 2015 | 4.903 | 5.150 | 4.878 | 4.936 | 8,088 | +0.08(+1.70%) |
Mar 17, 2015 | 4.837 | 4.911 | 4.837 | 4.854 | 7,745 | +0.00(+0.00%) |
Mar 16, 2015 | 4.771 | 4.854 | 4.771 | 4.854 | 1,343 | +0.08(+1.72%) |
Mar 13, 2015 | 4.919 | 4.919 | 4.771 | 4.771 | 2,236 | -0.07(-1.53%) |
Mar 12, 2015 | 4.845 | 4.845 | 4.845 | 4.845 | 1,920 | +0.07(+1.55%) |
Mar 11, 2015 | 4.813 | 4.847 | 4.771 | 4.771 | 7,779 | -0.08(-1.69%) |
Mar 10, 2015 | 4.854 | 4.854 | 4.780 | 4.854 | 7,221 | -0.01(-0.12%) |
Mar 09, 2015 | 4.864 | 4.864 | 4.854 | 4.859 | 7,293 | -0.02(-0.39%) |
Mar 06, 2015 | 4.854 | 4.878 | 4.854 | 4.878 | 2,794 | -0.09(-1.82%) |
Mar 05, 2015 | 5.150 | 5.150 | 4.919 | 4.969 | 2,753 | +0.05(+1.00%) |
Mar 04, 2015 | 5.109 | 5.109 | 4.903 | 4.919 | 5,020 | -0.06(-1.16%) |
Mar 02, 2015 | 4.985 | 5.035 | 4.944 | 4.977 | 7,573 | +0.04(+0.83%) |
Feb 27, 2015 | 4.973 | 5.183 | 4.895 | 4.936 | 6,604 | +0.02(+0.33%) |
Feb 26, 2015 | 4.944 | 4.993 | 4.854 | 4.919 | 2,338 | -0.03(-0.65%) |
Feb 25, 2015 | 5.068 | 5.109 | 4.862 | 4.952 | 3,889 | +0.05(+0.99%) |
Feb 24, 2015 | 5.183 | 5.327 | 4.895 | 4.903 | 6,532 | +0.01(+0.17%) |
Feb 23, 2015 | 5.331 | 5.471 | 4.854 | 4.895 | 52,509 | -0.14(-2.78%) |
Feb 20, 2015 | 4.936 | 5.035 | 4.862 | 5.035 | 3,261 | +0.08(+1.66%) |
Feb 19, 2015 | 4.952 | 4.969 | 4.899 | 4.952 | 13,529 | -0.07(-1.31%) |
Feb 18, 2015 | 5.076 | 5.133 | 5.018 | 5.018 | 2,663 | -0.12(-2.40%) |
Feb 17, 2015 | 5.330 | 5.330 | 4.903 | 5.142 | 11,826 | -0.03(-0.64%) |
Feb 13, 2015 | 5.150 | 5.174 | 5.174 | 5.174 | 51,419 | +0.02(+0.48%) |
Feb 12, 2015 | 5.141 | 5.166 | 4.969 | 5.150 | 54,744 | -0.02(-0.32%) |
Feb 11, 2015 | 5.174 | 5.297 | 5.117 | 5.166 | 74,951 | +0.01(+0.16%) |
Feb 10, 2015 | 5.232 | 5.265 | 5.156 | 5.158 | 2,433 | +0.01(+0.16%) |
Feb 09, 2015 | 5.207 | 5.322 | 5.142 | 5.150 | 18,614 | -0.01(-0.16%) |
Feb 06, 2015 | 5.199 | 5.199 | 5.142 | 5.158 | 4,500 | +0.01(+0.16%) |
Feb 05, 2015 | 5.068 | 5.257 | 5.018 | 5.150 | 8,679 | +0.13(+2.62%) |
Feb 04, 2015 | 5.002 | 5.183 | 5.002 | 5.018 | 12,253 | +0.06(+1.27%) |
Feb 03, 2015 | 4.994 | 4.994 | 4.862 | 4.955 | 25,893 | +0.02(+0.39%) |
Feb 02, 2015 | 4.936 | 4.961 | 4.895 | 4.936 | 57,781 | +0.11(+2.21%) |
Jan 30, 2015 | 4.467 | 4.936 | 4.368 | 4.829 | 108,270 | +0.33(+7.31%) |
Jan 29, 2015 | 4.483 | 4.508 | 4.311 | 4.500 | 34,499 | +0.02(+0.37%) |
Jan 28, 2015 | 4.894 | 4.894 | 4.409 | 4.483 | 23,312 | -0.10(-2.15%) |
Jan 27, 2015 | 4.771 | 4.903 | 4.582 | 4.582 | 72,867 | -0.09(-1.94%) |
Jan 26, 2015 | 4.928 | 5.100 | 4.673 | 4.673 | 86,121 | -0.15(-3.07%) |
Jan 23, 2015 | 4.599 | 4.911 | 4.451 | 4.821 | 92,601 | +0.37(+8.32%) |
Jan 22, 2015 | 4.574 | 4.730 | 4.442 | 4.451 | 56,982 | -0.48(-9.68%) |
Jan 21, 2015 | 4.722 | 4.928 | 4.483 | 4.928 | 8,083 | +0.27(+5.83%) |
Jan 20, 2015 | 4.607 | 4.738 | 4.409 | 4.656 | 58,939 | -0.02(-0.35%) |
Jan 16, 2015 | 4.500 | 4.673 | 4.500 | 4.673 | 6,928 | +0.30(+6.97%) |
Jan 15, 2015 | 4.525 | 4.740 | 4.368 | 4.368 | 7,686 | -0.15(-3.30%) |
Jan 14, 2015 | 4.697 | 4.697 | 4.360 | 4.517 | 23,583 | -0.18(-3.84%) |
Jan 13, 2015 | 4.763 | 4.837 | 4.697 | 4.697 | 6,650 | -0.07(-1.55%) |
Jan 12, 2015 | 4.730 | 4.771 | 4.730 | 4.771 | 972 | -0.02(-0.34%) |
Jan 09, 2015 | 4.730 | 4.788 | 4.730 | 4.788 | 1,337 | +0.02(+0.34%) |
Jan 08, 2015 | 4.730 | 4.977 | 4.730 | 4.771 | 15,408 | -0.05(-1.02%) |
Jan 07, 2015 | 4.813 | 4.854 | 4.813 | 4.821 | 1,411 | -0.09(-1.84%) |
Jan 06, 2015 | 5.323 | 5.446 | 4.796 | 4.911 | 24,190 | -0.21(-4.17%) |
Jan 05, 2015 | 5.183 | 5.585 | 4.985 | 5.125 | 31,329 | -0.08(-1.58%) |
Jan 02, 2015 | 4.689 | 5.545 | 4.377 | 5.207 | 111,697 | +0.38(+7.84%) |
Dec 31, 2014 | 4.679 | 4.829 | 4.829 | 4.829 | 13,979 | +0.09(+1.91%) |
Dec 30, 2014 | 4.936 | 4.936 | 4.706 | 4.738 | 4,269 | -0.19(-3.84%) |
Dec 29, 2014 | 4.730 | 4.928 | 4.648 | 4.928 | 1,136 | +0.28(+5.94%) |
Dec 26, 2014 | 4.857 | 4.857 | 4.607 | 4.651 | 7,980 | +0.07(+1.51%) |
Dec 23, 2014 | 4.755 | 4.582 | 4.582 | 4.582 | 8,509 | -0.17(-3.48%) |
Dec 22, 2014 | 5.059 | 5.059 | 4.516 | 4.748 | 19,428 | +0.00(+0.02%) |
Dec 19, 2014 | 4.788 | 5.002 | 4.730 | 4.747 | 11,973 | -0.12(-2.37%) |
Dec 18, 2014 | 4.780 | 4.887 | 4.681 | 4.862 | 9,666 | +0.05(+1.03%) |
Dec 17, 2014 | 4.738 | 4.813 | 4.738 | 4.813 | 1,823 | +0.13(+2.81%) |
Dec 16, 2014 | 4.738 | 4.928 | 4.681 | 4.681 | 20,641 | -0.01(-0.17%) |
Dec 15, 2014 | 4.813 | 4.936 | 4.689 | 4.689 | 22,369 | -0.14(-2.90%) |
Dec 12, 2014 | 4.819 | 4.837 | 4.763 | 4.829 | 4,072 | +0.09(+1.91%) |
Dec 11, 2014 | 5.100 | 5.338 | 4.738 | 4.738 | 13,258 | -0.38(-7.40%) |
Dec 10, 2014 | 5.084 | 5.150 | 4.944 | 5.117 | 23,989 | +0.13(+2.51%) |
Dec 09, 2014 | 5.091 | 5.091 | 4.944 | 4.992 | 3,889 | +0.06(+1.13%) |
Dec 08, 2014 | 4.936 | 5.100 | 4.928 | 4.936 | 8,396 | +0.00(+0.00%) |
Dec 05, 2014 | 5.109 | 5.117 | 4.673 | 4.936 | 61,954 | -0.05(-0.99%) |
Dec 04, 2014 | 5.142 | 5.364 | 4.903 | 4.985 | 26,187 | -0.11(-2.10%) |
Dec 03, 2014 | 5.224 | 5.430 | 5.018 | 5.092 | 48,319 | -0.16(-3.13%) |
Dec 02, 2014 | 4.977 | 5.586 | 4.788 | 5.257 | 101,100 | -0.15(-2.86%) |
Dec 01, 2014 | 5.347 | 5.504 | 4.985 | 5.411 | 50,501 | +0.07(+1.36%) |
Nov 28, 2014 | 5.339 | 5.339 | 5.339 | 5.339 | 656 | -0.01(-0.15%) |
Nov 26, 2014 | 5.347 | 5.347 | 5.347 | 5.347 | 23,096 | +0.00(+0.00%) |
Nov 25, 2014 | 5.594 | 5.594 | 5.306 | 5.347 | 16,203 | -0.33(-5.80%) |
Nov 24, 2014 | 5.767 | 5.767 | 5.676 | 5.676 | 743 | -0.06(-1.01%) |
Nov 21, 2014 | 5.742 | 5.742 | 5.553 | 5.734 | 8,144 | +0.15(+2.65%) |
Nov 20, 2014 | 5.767 | 5.791 | 5.553 | 5.586 | 19,570 | -0.44(-7.37%) |
Nov 19, 2014 | 5.775 | 6.030 | 5.581 | 6.030 | 22,488 | -0.06(-0.94%) |
Nov 18, 2014 | 5.836 | 6.088 | 5.836 | 6.088 | 4,558 | +0.04(+0.68%) |
Nov 17, 2014 | 6.046 | 6.046 | 6.046 | 6.046 | 364 | +0.25(+4.26%) |
Nov 14, 2014 | 5.895 | 5.895 | 5.800 | 5.800 | 1,343 | +0.00(+0.00%) |
Nov 13, 2014 | 6.088 | 6.088 | 5.800 | 5.800 | 2,676 | -0.32(-5.24%) |
Nov 12, 2014 | 6.343 | 6.343 | 6.121 | 6.121 | 11,146 | -0.27(-4.25%) |
Nov 11, 2014 | 6.285 | 6.417 | 6.285 | 6.392 | 5,088 | +0.13(+2.10%) |
Nov 10, 2014 | 6.458 | 6.458 | 6.260 | 6.260 | 5,021 | -0.20(-3.06%) |
Nov 07, 2014 | 6.384 | 6.458 | 6.326 | 6.458 | 7,790 | +0.07(+1.16%) |
Nov 06, 2014 | 6.367 | 6.384 | 6.318 | 6.384 | 13,861 | +0.12(+1.84%) |
Nov 05, 2014 | 6.129 | 6.384 | 6.129 | 6.269 | 20,988 | +0.13(+2.14%) |
Nov 04, 2014 | 6.236 | 6.384 | 6.121 | 6.137 | 7,539 | +0.08(+1.36%) |
Nov 03, 2014 | 6.046 | 6.375 | 6.046 | 6.055 | 28,392 | -0.11(-1.74%) |
Oct 31, 2014 | 6.186 | 6.219 | 6.055 | 6.162 | 18,901 | -0.06(-0.93%) |
Oct 30, 2014 | 6.092 | 6.334 | 6.092 | 6.219 | 37,816 | +0.09(+1.48%) |
Oct 29, 2014 | 6.005 | 6.129 | 5.964 | 6.129 | 15,981 | +0.29(+4.93%) |
Oct 28, 2014 | 5.704 | 6.005 | 5.701 | 5.841 | 29,165 | -0.16(-2.74%) |
Oct 27, 2014 | 5.923 | 6.005 | 5.907 | 6.005 | 9,888 | +0.08(+1.39%) |
Oct 24, 2014 | 5.766 | 5.923 | 5.594 | 5.923 | 18,887 | +0.16(+2.71%) |
Oct 23, 2014 | 5.800 | 5.808 | 5.750 | 5.767 | 12,892 | -0.07(-1.13%) |
Oct 22, 2014 | 5.759 | 5.833 | 5.553 | 5.833 | 8,411 | +0.07(+1.29%) |
Oct 21, 2014 | 5.426 | 5.759 | 5.586 | 5.759 | 23,574 | +0.17(+3.09%) |
Oct 20, 2014 | 5.536 | 5.594 | 5.451 | 5.586 | 17,385 | +0.05(+0.89%) |
Oct 17, 2014 | 5.265 | 5.551 | 5.265 | 5.536 | 7,816 | +0.17(+3.22%) |
Oct 16, 2014 | 5.266 | 5.573 | 5.266 | 5.364 | 7,481 | -0.08(-1.51%) |
Oct 15, 2014 | 5.298 | 5.591 | 5.265 | 5.446 | 11,426 | +0.06(+1.15%) |
Oct 14, 2014 | 5.306 | 5.388 | 5.306 | 5.384 | 6,077 | +0.06(+1.16%) |
Oct 13, 2014 | 5.191 | 5.347 | 5.388 | 5.323 | 8,022 | -0.07(-1.22%) |
Oct 10, 2014 | 5.225 | 5.388 | 5.174 | 5.388 | 12,003 | -0.08(-1.50%) |
Oct 09, 2014 | 5.471 | 5.471 | 5.224 | 5.471 | 5,591 | +0.12(+2.31%) |
Oct 08, 2014 | 5.346 | 5.388 | 5.339 | 5.347 | 3,843 | +0.11(+2.04%) |
Oct 07, 2014 | 5.302 | 5.347 | 5.240 | 5.240 | 15,277 | -0.05(-0.93%) |
Oct 06, 2014 | 5.388 | 5.511 | 5.273 | 5.290 | 6,012 | -0.18(-3.31%) |
Oct 03, 2014 | 5.306 | 5.512 | 5.224 | 5.471 | 18,386 | +0.17(+3.12%) |
Oct 02, 2014 | 5.166 | 5.305 | 5.166 | 5.305 | 5,815 | +0.14(+2.69%) |
Oct 01, 2014 | 5.388 | 5.388 | 5.166 | 5.166 | 10,971 | -0.22(-4.12%) |
Sep 30, 2014 | 5.503 | 5.504 | 5.183 | 5.388 | 5,750 | +0.21(+3.97%) |
Sep 29, 2014 | 5.142 | 5.359 | 5.068 | 5.183 | 9,014 | +0.12(+2.27%) |
Sep 26, 2014 | 5.593 | 5.593 | 5.068 | 5.068 | 18,732 | -0.34(-6.24%) |
Sep 25, 2014 | 5.367 | 5.643 | 5.158 | 5.405 | 20,534 | -0.15(-2.67%) |
Sep 24, 2014 | 5.635 | 5.660 | 5.397 | 5.553 | 14,088 | +0.00(+0.00%) |
Sep 23, 2014 | 5.553 | 5.553 | 5.553 | 5.553 | 790 | -0.12(-2.03%) |
Sep 22, 2014 | 5.717 | 5.717 | 5.397 | 5.668 | 8,579 | -0.07(-1.15%) |
Sep 19, 2014 | 5.717 | 5.734 | 5.717 | 5.734 | 1,391 | +0.18(+3.26%) |
Sep 18, 2014 | 5.373 | 5.701 | 5.373 | 5.553 | 2,807 | -0.16(-2.88%) |
Sep 17, 2014 | 5.741 | 5.750 | 5.717 | 5.717 | 4,728 | +0.32(+5.95%) |
Sep 16, 2014 | 5.594 | 5.610 | 5.257 | 5.397 | 35,012 | -0.35(-6.15%) |
Sep 15, 2014 | 5.750 | 5.750 | 5.750 | 5.750 | 121 | -0.01(-0.14%) |
Sep 11, 2014 | 5.759 | 5.759 | 5.759 | 5.759 | 4,862 | +0.00(+0.00%) |
Sep 10, 2014 | 5.882 | 5.882 | 5.759 | 5.759 | 9,741 | +0.00(+0.00%) |
Sep 09, 2014 | 5.841 | 5.874 | 5.759 | 5.759 | 10,005 | +0.00(+0.00%) |
Sep 08, 2014 | 6.046 | 6.046 | 5.742 | 5.759 | 19,145 | -0.02(-0.43%) |
Sep 05, 2014 | 5.734 | 6.046 | 5.561 | 5.783 | 10,029 | -0.10(-1.68%) |
Sep 04, 2014 | 5.898 | 6.170 | 5.726 | 5.882 | 4,633 | -0.03(-0.56%) |
Sep 03, 2014 | 5.824 | 5.915 | 5.717 | 5.915 | 9,366 | -0.25(-4.01%) |
Sep 02, 2014 | 5.512 | 5.759 | 5.512 | 6.162 | 9,548 | +0.91(+17.40%) |
Aug 29, 2014 | 5.183 | 5.249 | 5.249 | 5.249 | 44,854 | +0.02(+0.36%) |
Aug 28, 2014 | 5.100 | 5.314 | 5.133 | 5.230 | 5,731 | +0.10(+1.87%) |
Aug 27, 2014 | 5.215 | 5.230 | 4.977 | 5.133 | 37,616 | +0.26(+5.41%) |
Aug 26, 2014 | 5.380 | 5.413 | 4.870 | 4.870 | 46,263 | -0.51(-9.41%) |
Aug 25, 2014 | 5.388 | 5.504 | 5.347 | 5.376 | 14,842 | -0.01(-0.23%) |
Aug 22, 2014 | 5.380 | 5.487 | 5.380 | 5.388 | 12,627 | +0.03(+0.61%) |
Aug 21, 2014 | 5.397 | 5.495 | 5.273 | 5.355 | 5,601 | -0.14(-2.54%) |
Aug 20, 2014 | 5.347 | 5.602 | 5.166 | 5.495 | 23,329 | +0.15(+2.77%) |
Aug 19, 2014 | 5.306 | 5.495 | 5.306 | 5.347 | 18,270 | +0.04(+0.77%) |
Aug 18, 2014 | 5.298 | 5.314 | 5.265 | 5.306 | 7,159 | +0.04(+0.80%) |
Aug 15, 2014 | 5.430 | 5.430 | 5.166 | 5.264 | 6,321 | -0.12(-2.16%) |
Aug 14, 2014 | 5.462 | 5.504 | 4.870 | 5.380 | 10,917 | -0.13(-2.39%) |
Aug 13, 2014 | 5.791 | 5.791 | 5.504 | 5.512 | 23,483 | -0.26(-4.42%) |
Aug 12, 2014 | 5.767 | 5.791 | 5.759 | 5.767 | 12,714 | -0.06(-0.99%) |
Aug 11, 2014 | 5.800 | 5.857 | 5.658 | 5.824 | 21,603 | +0.05(+0.83%) |
Aug 08, 2014 | 5.613 | 5.866 | 5.613 | 5.777 | 16,435 | -0.06(-1.10%) |
Aug 07, 2014 | 6.343 | 6.384 | 5.388 | 5.841 | 17,595 | -0.47(-7.42%) |
Aug 06, 2014 | 6.384 | 6.384 | 5.759 | 6.309 | 25,974 | -0.03(-0.40%) |
Aug 05, 2014 | 6.384 | 6.384 | 6.170 | 6.334 | 4,954 | -0.05(-0.77%) |
Aug 04, 2014 | 6.252 | 6.384 | 6.088 | 6.384 | 34,200 | +0.15(+2.37%) |
Aug 01, 2014 | 6.252 | 6.252 | 5.347 | 6.236 | 13,736 | +0.05(+0.80%) |
Jul 31, 2014 | 6.334 | 6.334 | 6.170 | 6.186 | 15,949 | -0.20(-3.09%) |
Jul 30, 2014 | 6.466 | 7.291 | 6.252 | 6.384 | 72,466 | +0.09(+1.40%) |
Jul 29, 2014 | 6.170 | 6.408 | 6.170 | 6.296 | 15,571 | -0.12(-1.88%) |
Jul 28, 2014 | 5.849 | 6.079 | 5.849 | 6.417 | 107,752 | +0.60(+10.33%) |
Jul 25, 2014 | 5.857 | 5.882 | 5.627 | 5.816 | 26,701 | -0.11(-1.81%) |
Jul 24, 2014 | 5.759 | 5.948 | 5.594 | 5.923 | 101,522 | +0.35(+6.19%) |
Jul 23, 2014 | 5.183 | 5.783 | 5.068 | 5.578 | 55,147 | +0.49(+9.74%) |
Jul 22, 2014 | 5.092 | 5.092 | 5.018 | 5.083 | 16,653 | +0.11(+2.12%) |
Jul 21, 2014 | 5.100 | 5.100 | 4.903 | 4.977 | 22,506 | -0.13(-2.58%) |
Jul 18, 2014 | 4.977 | 5.265 | 4.977 | 5.109 | 32,079 | +0.13(+2.64%) |
Jul 17, 2014 | 4.936 | 5.035 | 4.895 | 4.977 | 11,317 | +0.00(+0.00%) |
Jul 16, 2014 | 4.928 | 5.076 | 4.700 | 4.977 | 55,206 | +0.04(+0.83%) |
Jul 15, 2014 | 4.771 | 4.936 | 4.689 | 4.936 | 33,584 | +0.18(+3.81%) |
Jul 14, 2014 | 4.574 | 4.763 | 4.525 | 4.755 | 21,673 | +0.25(+5.60%) |
Jul 11, 2014 | 4.533 | 4.582 | 4.451 | 4.503 | 32,180 | -0.01(-0.12%) |
Jul 10, 2014 | 4.525 | 4.574 | 4.401 | 4.508 | 26,128 | +0.07(+1.48%) |
Jul 09, 2014 | 4.418 | 4.533 | 4.418 | 4.442 | 40,205 | +0.04(+0.93%) |
Jul 08, 2014 | 4.332 | 4.549 | 4.163 | 4.401 | 36,282 | +0.04(+0.94%) |
Jul 07, 2014 | 4.377 | 4.516 | 4.204 | 4.360 | 7,988 | +0.00(+0.00%) |
Jul 02, 2014 | 4.360 | 4.360 | 4.360 | 4.360 | 1,701 | -0.07(-1.49%) |
Jul 01, 2014 | 4.582 | 4.582 | 4.426 | 4.426 | 10,162 | +0.01(+0.19%) |
Jun 30, 2014 | 4.582 | 4.582 | 4.196 | 4.418 | 18,751 | +0.07(+1.70%) |
Jun 27, 2014 | 4.335 | 4.574 | 4.335 | 4.344 | 7,863 | -0.16(-3.47%) |
Jun 26, 2014 | 4.516 | 4.516 | 4.381 | 4.500 | 6,348 | +0.06(+1.30%) |
Jun 25, 2014 | 4.475 | 4.475 | 4.442 | 4.442 | 3,038 | -0.04(-0.92%) |
Jun 24, 2014 | 4.508 | 4.508 | 4.442 | 4.483 | 14,629 | -0.02(-0.55%) |
Jun 23, 2014 | 4.558 | 4.582 | 4.508 | 4.508 | 11,936 | +0.02(+0.37%) |
Jun 20, 2014 | 4.516 | 4.525 | 4.483 | 4.492 | 20,454 | +0.06(+1.30%) |
Jun 19, 2014 | 4.319 | 4.434 | 4.264 | 4.434 | 19,919 | +0.21(+4.86%) |
Jun 18, 2014 | 4.516 | 4.516 | 4.228 | 4.228 | 5,651 | -0.17(-3.93%) |
Jun 17, 2014 | 4.525 | 4.525 | 4.344 | 4.401 | 5,530 | -0.12(-2.55%) |
Jun 16, 2014 | 4.508 | 4.516 | 4.138 | 4.516 | 5,985 | +0.03(+0.73%) |
Jun 13, 2014 | 4.525 | 4.525 | 4.483 | 4.483 | 2,491 | -0.10(-2.15%) |
Jun 12, 2014 | 4.582 | 4.582 | 4.582 | 4.582 | 1,701 | +0.01(+0.18%) |
Jun 11, 2014 | 4.582 | 4.582 | 4.401 | 4.574 | 6,539 | +0.05(+1.09%) |
Jun 10, 2014 | 4.582 | 4.763 | 4.378 | 4.525 | 7,494 | -0.19(-4.01%) |
Jun 06, 2014 | 4.549 | 4.714 | 4.763 | 4.714 | 6,199 | -0.05(-1.04%) |
Jun 05, 2014 | 4.763 | 4.763 | 4.762 | 4.763 | 2,188 | +0.01(+0.17%) |
Jun 04, 2014 | 4.549 | 4.755 | 4.549 | 4.755 | 2,613 | +0.04(+0.87%) |
Jun 03, 2014 | 4.648 | 4.763 | 4.525 | 4.714 | 9,834 | +0.07(+1.41%) |