Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 4.933 | 4.926 | 4.926 | 4.926 | 18,148 | -0.10(-1.98%) |
Dec 30, 2014 | 4.954 | 5.047 | 4.890 | 5.025 | 16,130 | +0.16(+3.21%) |
Dec 29, 2014 | 4.848 | 5.033 | 4.833 | 4.869 | 52,336 | +0.13(+2.70%) |
Dec 26, 2014 | 4.713 | 4.812 | 4.713 | 4.741 | 9,323 | +0.04(+0.76%) |
Dec 24, 2014 | 4.684 | 4.706 | 4.706 | 4.706 | 17,867 | -0.04(-0.85%) |
Dec 23, 2014 | 4.926 | 4.976 | 4.627 | 4.746 | 36,641 | -0.22(-4.48%) |
Dec 22, 2014 | 5.082 | 5.082 | 4.805 | 4.969 | 10,234 | -0.13(-2.64%) |
Dec 19, 2014 | 5.118 | 5.118 | 5.096 | 5.104 | 920 | -0.07(-1.37%) |
Dec 18, 2014 | 5.118 | 5.239 | 5.018 | 5.175 | 77,471 | +0.02(+0.41%) |
Dec 17, 2014 | 4.628 | 5.160 | 4.627 | 5.153 | 42,720 | +0.22(+4.47%) |
Dec 16, 2014 | 4.656 | 4.976 | 4.656 | 4.933 | 4,241 | +0.22(+4.68%) |
Dec 15, 2014 | 4.940 | 4.976 | 4.698 | 4.713 | 26,202 | -0.27(-5.43%) |
Dec 12, 2014 | 5.047 | 5.047 | 4.983 | 4.983 | 1,930 | -0.07(-1.39%) |
Dec 11, 2014 | 5.068 | 5.075 | 4.976 | 5.054 | 5,167 | -0.02(-0.33%) |
Dec 10, 2014 | 5.047 | 5.071 | 5.047 | 5.071 | 4,205 | -0.00(-0.09%) |
Dec 09, 2014 | 5.111 | 5.111 | 5.074 | 5.075 | 966 | +0.04(+0.85%) |
Dec 08, 2014 | 5.132 | 5.260 | 4.997 | 5.033 | 173,351 | -0.06(-1.12%) |
Dec 05, 2014 | 5.182 | 5.182 | 5.132 | 5.089 | 1,547 | -0.10(-1.92%) |
Dec 04, 2014 | 5.061 | 5.260 | 5.033 | 5.189 | 52,136 | -0.06(-1.22%) |
Dec 03, 2014 | 5.203 | 5.260 | 5.011 | 5.253 | 74,468 | +0.02(+0.41%) |
Dec 02, 2014 | 5.210 | 5.296 | 5.125 | 5.232 | 22,353 | +0.01(+0.27%) |
Dec 01, 2014 | 5.125 | 5.217 | 5.018 | 5.217 | 15,779 | +0.05(+0.96%) |
Nov 28, 2014 | 5.189 | 5.253 | 5.125 | 5.168 | 6,415 | +0.02(+0.41%) |
Nov 26, 2014 | 5.146 | 5.146 | 5.146 | 5.146 | 16,460 | +0.06(+1.26%) |
Nov 25, 2014 | 4.905 | 5.096 | 4.897 | 5.082 | 23,635 | +0.15(+3.03%) |
Nov 24, 2014 | 4.620 | 4.933 | 4.620 | 4.933 | 123,855 | +0.30(+6.44%) |
Nov 21, 2014 | 4.627 | 4.791 | 4.627 | 4.634 | 7,737 | -0.13(-2.69%) |
Nov 20, 2014 | 4.642 | 4.762 | 4.642 | 4.762 | 11,405 | +0.08(+1.67%) |
Nov 19, 2014 | 4.777 | 4.777 | 4.620 | 4.684 | 10,482 | -0.04(-0.90%) |
Nov 18, 2014 | 4.798 | 4.798 | 4.627 | 4.727 | 13,380 | +0.00(+0.00%) |
Nov 17, 2014 | 4.677 | 4.777 | 4.620 | 4.727 | 8,618 | -0.06(-1.34%) |
Nov 14, 2014 | 4.798 | 4.798 | 4.634 | 4.791 | 6,546 | -0.01(-0.15%) |
Nov 13, 2014 | 4.499 | 4.798 | 4.499 | 4.798 | 24,821 | +0.23(+4.98%) |
Nov 12, 2014 | 4.437 | 4.570 | 4.400 | 4.570 | 11,606 | +0.17(+3.88%) |
Nov 11, 2014 | 4.425 | 4.443 | 4.386 | 4.400 | 40,726 | -0.03(-0.59%) |
Nov 10, 2014 | 4.407 | 4.503 | 4.393 | 4.426 | 13,085 | +0.00(+0.11%) |
Nov 07, 2014 | 4.350 | 4.798 | 4.350 | 4.421 | 19,559 | +0.07(+1.58%) |
Nov 06, 2014 | 4.371 | 4.407 | 4.279 | 4.352 | 26,195 | -0.02(-0.44%) |
Nov 05, 2014 | 4.663 | 4.812 | 4.371 | 4.371 | 93,371 | -0.27(-5.75%) |
Nov 04, 2014 | 4.620 | 4.758 | 4.592 | 4.638 | 5,662 | -0.01(-0.12%) |
Nov 03, 2014 | 4.578 | 4.649 | 4.578 | 4.644 | 9,994 | +0.02(+0.51%) |
Oct 31, 2014 | 4.521 | 4.624 | 4.521 | 4.620 | 33,757 | +0.11(+2.36%) |
Oct 30, 2014 | 4.684 | 4.691 | 4.464 | 4.514 | 163,612 | -0.18(-3.79%) |
Oct 29, 2014 | 4.706 | 4.741 | 4.620 | 4.691 | 9,908 | -0.06(-1.24%) |
Oct 28, 2014 | 4.833 | 4.833 | 4.613 | 4.750 | 11,180 | -0.08(-1.58%) |
Oct 27, 2014 | 4.933 | 4.919 | 4.770 | 4.826 | 7,967 | -0.09(-1.88%) |
Oct 24, 2014 | 4.855 | 4.919 | 4.855 | 4.919 | 1,367 | +0.09(+1.91%) |
Oct 23, 2014 | 4.940 | 4.940 | 4.762 | 4.826 | 2,884 | +0.02(+0.44%) |
Oct 22, 2014 | 4.833 | 4.833 | 4.762 | 4.805 | 1,979 | -0.05(-1.02%) |
Oct 21, 2014 | 4.890 | 4.919 | 4.805 | 4.855 | 2,461 | -0.04(-0.73%) |
Oct 20, 2014 | 4.784 | 4.940 | 4.762 | 4.890 | 17,909 | +0.12(+2.53%) |
Oct 17, 2014 | 4.819 | 4.833 | 4.720 | 4.770 | 17,520 | +0.01(+0.30%) |
Oct 16, 2014 | 4.613 | 4.784 | 4.599 | 4.755 | 7,409 | +0.12(+2.50%) |
Oct 15, 2014 | 4.642 | 4.642 | 4.599 | 4.639 | 17,689 | +0.00(+0.11%) |
Oct 14, 2014 | 4.677 | 4.677 | 4.599 | 4.634 | 7,523 | -0.02(-0.46%) |
Oct 13, 2014 | 4.642 | 4.698 | 4.578 | 4.656 | 18,668 | -0.07(-1.41%) |
Oct 10, 2014 | 4.670 | 4.676 | 4.627 | 4.723 | 11,277 | -0.03(-0.61%) |
Oct 09, 2014 | 4.798 | 4.843 | 4.720 | 4.752 | 14,687 | -0.05(-1.11%) |
Oct 08, 2014 | 4.869 | 4.905 | 4.798 | 4.805 | 21,420 | -0.09(-1.74%) |
Oct 07, 2014 | 4.954 | 4.954 | 4.890 | 4.890 | 11,928 | -0.02(-0.43%) |
Oct 06, 2014 | 4.926 | 4.965 | 4.890 | 4.912 | 5,448 | -0.01(-0.29%) |
Oct 03, 2014 | 4.841 | 4.926 | 4.805 | 4.926 | 10,866 | +0.10(+2.06%) |
Oct 02, 2014 | 4.883 | 4.937 | 4.816 | 4.826 | 39,293 | -0.12(-2.51%) |
Oct 01, 2014 | 4.997 | 5.008 | 4.883 | 4.951 | 23,166 | -0.08(-1.62%) |
Sep 30, 2014 | 5.033 | 5.047 | 4.940 | 5.033 | 51,376 | +0.00(+0.00%) |
Sep 29, 2014 | 5.011 | 5.033 | 5.011 | 5.033 | 4,622 | -0.01(-0.28%) |
Sep 26, 2014 | 5.047 | 5.047 | 5.018 | 5.047 | 14,636 | +0.01(+0.28%) |
Sep 25, 2014 | 5.054 | 5.054 | 4.983 | 5.033 | 12,959 | -0.01(-0.28%) |
Sep 24, 2014 | 5.047 | 5.111 | 5.040 | 5.047 | 40,396 | +0.01(+0.28%) |
Sep 23, 2014 | 5.004 | 5.096 | 4.926 | 5.033 | 11,194 | +0.06(+1.29%) |
Sep 22, 2014 | 5.082 | 5.089 | 4.926 | 4.969 | 25,549 | -0.11(-2.24%) |
Sep 19, 2014 | 4.954 | 5.146 | 4.954 | 5.082 | 24,444 | +0.11(+2.29%) |
Sep 18, 2014 | 5.011 | 5.099 | 4.897 | 4.969 | 47,937 | -0.06(-1.27%) |
Sep 17, 2014 | 5.091 | 5.091 | 5.004 | 5.033 | 5,016 | -0.05(-0.98%) |
Sep 16, 2014 | 5.118 | 5.118 | 5.025 | 5.082 | 14,054 | -0.04(-0.69%) |
Sep 15, 2014 | 5.175 | 5.175 | 5.089 | 5.118 | 9,617 | -0.03(-0.55%) |
Sep 12, 2014 | 5.082 | 5.175 | 5.082 | 5.146 | 3,263 | +0.07(+1.40%) |
Sep 11, 2014 | 5.054 | 5.118 | 5.018 | 5.075 | 15,836 | -0.04(-0.83%) |
Sep 10, 2014 | 5.125 | 5.134 | 5.047 | 5.118 | 35,205 | +0.00(+0.00%) |
Sep 09, 2014 | 5.139 | 5.182 | 5.118 | 5.118 | 28,878 | -0.02(-0.41%) |
Sep 08, 2014 | 5.160 | 5.189 | 5.139 | 5.139 | 10,865 | -0.04(-0.82%) |
Sep 05, 2014 | 5.153 | 5.182 | 5.125 | 5.182 | 5,589 | +0.06(+1.11%) |
Sep 04, 2014 | 5.189 | 5.189 | 5.189 | 5.125 | 5,296 | -0.07(-1.37%) |
Sep 03, 2014 | 5.146 | 5.217 | 5.146 | 5.196 | 6,463 | +0.02(+0.48%) |
Sep 02, 2014 | 5.196 | 5.196 | 5.104 | 5.171 | 11,811 | +0.01(+0.15%) |
Aug 29, 2014 | 5.182 | 5.163 | 5.163 | 5.163 | 422 | -0.03(-0.49%) |
Aug 28, 2014 | 5.182 | 5.189 | 5.175 | 5.189 | 3,632 | +0.00(+0.00%) |
Aug 27, 2014 | 5.189 | 5.189 | 5.160 | 5.189 | 16,443 | +0.01(+0.14%) |
Aug 26, 2014 | 5.189 | 5.189 | 5.104 | 5.182 | 41,348 | -0.01(-0.14%) |
Aug 25, 2014 | 5.239 | 5.246 | 5.189 | 5.189 | 7,867 | +0.00(+0.00%) |
Aug 22, 2014 | 5.224 | 5.234 | 5.175 | 5.189 | 13,260 | -0.02(-0.41%) |
Aug 21, 2014 | 5.075 | 5.232 | 5.075 | 5.210 | 14,490 | +0.11(+2.09%) |
Aug 20, 2014 | 5.139 | 5.184 | 5.054 | 5.104 | 25,011 | -0.07(-1.37%) |
Aug 19, 2014 | 5.153 | 5.217 | 5.139 | 5.175 | 29,835 | -0.07(-1.36%) |
Aug 18, 2014 | 5.189 | 5.246 | 5.132 | 5.246 | 53,119 | +0.06(+1.10%) |
Aug 15, 2014 | 5.111 | 5.189 | 5.076 | 5.189 | 30,994 | +0.00(+0.00%) |
Aug 14, 2014 | 5.196 | 5.216 | 5.189 | 5.189 | 5,308 | +0.01(+0.14%) |
Aug 13, 2014 | 5.153 | 5.189 | 5.153 | 5.182 | 21,671 | +0.00(+0.07%) |
Aug 12, 2014 | 5.153 | 5.189 | 5.054 | 5.178 | 103,365 | -0.08(-1.55%) |
Aug 11, 2014 | 5.253 | 5.260 | 5.228 | 5.260 | 40,984 | +0.00(+0.00%) |
Aug 08, 2014 | 5.260 | 5.260 | 5.246 | 5.260 | 18,328 | +0.03(+0.49%) |
Aug 07, 2014 | 5.310 | 5.310 | 5.221 | 5.234 | 8,526 | -0.05(-0.89%) |
Aug 06, 2014 | 5.246 | 5.317 | 5.125 | 5.281 | 18,663 | +0.04(+0.68%) |
Aug 05, 2014 | 5.196 | 5.246 | 5.153 | 5.246 | 32,027 | +0.04(+0.82%) |
Aug 04, 2014 | 5.182 | 5.260 | 5.119 | 5.203 | 50,884 | +0.00(+0.00%) |
Aug 01, 2014 | 5.189 | 5.210 | 5.153 | 5.203 | 25,962 | +0.01(+0.27%) |
Jul 31, 2014 | 5.217 | 5.224 | 5.139 | 5.189 | 17,003 | -0.07(-1.35%) |
Jul 30, 2014 | 5.296 | 5.296 | 5.224 | 5.260 | 14,507 | +0.02(+0.41%) |
Jul 29, 2014 | 5.196 | 5.246 | 5.160 | 5.239 | 31,527 | +0.04(+0.68%) |
Jul 28, 2014 | 5.310 | 5.310 | 5.153 | 5.203 | 21,265 | -0.11(-2.01%) |
Jul 25, 2014 | 5.274 | 5.317 | 5.232 | 5.310 | 7,438 | +0.02(+0.40%) |
Jul 24, 2014 | 5.296 | 5.303 | 5.260 | 5.288 | 29,449 | +0.00(+0.00%) |
Jul 23, 2014 | 5.267 | 5.331 | 5.246 | 5.288 | 109,458 | +0.07(+1.36%) |
Jul 22, 2014 | 5.260 | 5.288 | 5.196 | 5.217 | 91,621 | -0.01(-0.27%) |
Jul 21, 2014 | 5.260 | 5.281 | 5.175 | 5.232 | 203,404 | +0.01(+0.14%) |
Jul 18, 2014 | 5.217 | 5.251 | 5.189 | 5.224 | 80,051 | +0.04(+0.82%) |
Jul 17, 2014 | 5.246 | 5.246 | 5.168 | 5.182 | 33,084 | -0.03(-0.55%) |
Jul 16, 2014 | 5.274 | 5.281 | 5.153 | 5.210 | 92,023 | +0.06(+1.10%) |
Jul 15, 2014 | 5.153 | 5.160 | 5.104 | 5.153 | 16,282 | +0.01(+0.28%) |
Jul 14, 2014 | 5.217 | 5.217 | 5.125 | 5.139 | 11,046 | -0.08(-1.50%) |
Jul 11, 2014 | 5.153 | 5.253 | 5.109 | 5.217 | 9,707 | +0.05(+0.96%) |
Jul 10, 2014 | 5.196 | 5.222 | 5.033 | 5.168 | 24,645 | -0.07(-1.33%) |
Jul 09, 2014 | 5.232 | 5.296 | 5.189 | 5.237 | 10,883 | -0.02(-0.43%) |
Jul 08, 2014 | 5.203 | 5.260 | 5.033 | 5.260 | 56,178 | +0.04(+0.82%) |
Jul 07, 2014 | 5.224 | 5.260 | 5.210 | 5.217 | 33,976 | +0.01(+0.27%) |
Jul 03, 2014 | 5.352 | 5.203 | 5.203 | 5.203 | 25,323 | -0.08(-1.48%) |
Jul 02, 2014 | 5.317 | 5.402 | 5.246 | 5.281 | 140,869 | +0.02(+0.41%) |
Jul 01, 2014 | 5.352 | 5.402 | 5.189 | 5.260 | 87,561 | -0.06(-1.12%) |
Jun 30, 2014 | 5.267 | 5.386 | 5.217 | 5.320 | 92,759 | +0.14(+2.72%) |
Jun 27, 2014 | 5.224 | 5.232 | 5.143 | 5.179 | 4,646 | +0.04(+0.77%) |
Jun 26, 2014 | 5.097 | 5.189 | 5.061 | 5.139 | 13,792 | +0.06(+1.26%) |
Jun 25, 2014 | 5.111 | 5.182 | 5.040 | 5.075 | 5,395 | -0.06(-1.24%) |
Jun 24, 2014 | 5.217 | 5.374 | 5.089 | 5.139 | 23,753 | -0.11(-2.17%) |
Jun 23, 2014 | 5.047 | 5.267 | 5.011 | 5.253 | 61,485 | +0.25(+4.97%) |
Jun 20, 2014 | 4.976 | 5.018 | 4.954 | 5.004 | 41,149 | +0.10(+2.03%) |
Jun 19, 2014 | 4.897 | 4.905 | 4.848 | 4.905 | 7,170 | +0.01(+0.14%) |
Jun 18, 2014 | 4.848 | 4.919 | 4.791 | 4.897 | 10,457 | +0.04(+0.73%) |
Jun 17, 2014 | 4.848 | 4.926 | 4.770 | 4.862 | 9,483 | +0.03(+0.59%) |
Jun 16, 2014 | 4.905 | 4.905 | 4.762 | 4.833 | 9,181 | -0.07(-1.45%) |
Jun 13, 2014 | 4.791 | 4.969 | 4.791 | 4.905 | 27,795 | +0.09(+1.77%) |
Jun 12, 2014 | 4.798 | 4.890 | 4.762 | 4.819 | 51,628 | +0.03(+0.59%) |
Jun 11, 2014 | 4.727 | 4.890 | 4.727 | 4.791 | 29,477 | +0.05(+0.97%) |
Jun 10, 2014 | 4.691 | 4.798 | 4.691 | 4.745 | 130,264 | +0.00(+0.07%) |
Jun 06, 2014 | 4.741 | 4.798 | 4.727 | 4.741 | 29,175 | -0.01(-0.15%) |
Jun 05, 2014 | 4.727 | 4.763 | 4.727 | 4.748 | 26,091 | +0.00(+0.00%) |
Jun 04, 2014 | 4.734 | 4.755 | 4.691 | 4.748 | 18,408 | -0.01(-0.30%) |
Jun 03, 2014 | 4.762 | 4.798 | 4.691 | 4.762 | 111,609 | +0.03(+0.60%) |
Jun 02, 2014 | 4.698 | 4.777 | 4.599 | 4.734 | 146,074 | +0.14(+2.94%) |
May 30, 2014 | 4.620 | 4.684 | 4.570 | 4.599 | 83,498 | +0.01(+0.31%) |
May 29, 2014 | 4.620 | 4.762 | 4.556 | 4.585 | 198,370 | +0.01(+0.16%) |
May 28, 2014 | 4.691 | 4.798 | 4.549 | 4.578 | 168,867 | -0.35(-7.07%) |
May 27, 2014 | 4.620 | 4.976 | 4.620 | 4.926 | 51,195 | +0.31(+6.62%) |
May 23, 2014 | 4.691 | 4.620 | 4.620 | 4.620 | 65,137 | -0.11(-2.40%) |
May 22, 2014 | 4.784 | 4.826 | 4.656 | 4.734 | 100,589 | -0.09(-1.91%) |
May 21, 2014 | 4.976 | 4.983 | 4.684 | 4.826 | 80,957 | -0.16(-3.27%) |
May 20, 2014 | 5.040 | 5.047 | 4.976 | 4.990 | 17,582 | -0.07(-1.41%) |
May 19, 2014 | 5.175 | 5.175 | 5.047 | 5.061 | 12,657 | -0.06(-1.11%) |
May 16, 2014 | 5.146 | 5.253 | 5.054 | 5.118 | 9,192 | -0.03(-0.55%) |
May 15, 2014 | 5.168 | 5.168 | 5.047 | 5.146 | 14,541 | -0.03(-0.55%) |
May 14, 2014 | 5.246 | 5.274 | 5.175 | 5.175 | 14,847 | -0.09(-1.75%) |
May 13, 2014 | 5.281 | 5.281 | 5.203 | 5.267 | 2,829 | +0.01(+0.27%) |
May 12, 2014 | 5.239 | 5.253 | 5.189 | 5.253 | 8,911 | +0.01(+0.14%) |
May 09, 2014 | 5.288 | 5.288 | 5.189 | 5.246 | 7,737 | -0.04(-0.81%) |
May 08, 2014 | 5.296 | 5.331 | 5.239 | 5.288 | 13,543 | -0.04(-0.67%) |
May 07, 2014 | 5.359 | 5.359 | 5.303 | 5.324 | 9,385 | +0.02(+0.40%) |
May 06, 2014 | 5.331 | 5.374 | 5.189 | 5.303 | 18,263 | -0.03(-0.53%) |
May 05, 2014 | 5.331 | 5.352 | 5.267 | 5.331 | 12,052 | -0.04(-0.66%) |
May 02, 2014 | 5.374 | 5.374 | 5.331 | 5.367 | 4,925 | +0.01(+0.13%) |
May 01, 2014 | 5.338 | 5.381 | 5.324 | 5.359 | 10,095 | +0.01(+0.27%) |
Apr 30, 2014 | 5.381 | 5.381 | 5.331 | 5.345 | 3,982 | -0.04(-0.79%) |
Apr 29, 2014 | 5.338 | 5.388 | 5.338 | 5.388 | 7,492 | +0.02(+0.40%) |
Apr 28, 2014 | 5.402 | 5.402 | 5.352 | 5.367 | 1,972 | -0.03(-0.53%) |
Apr 25, 2014 | 5.431 | 5.431 | 5.331 | 5.395 | 13,864 | -0.01(-0.26%) |
Apr 24, 2014 | 5.423 | 5.438 | 5.359 | 5.409 | 9,587 | +0.01(+0.26%) |
Apr 23, 2014 | 5.359 | 5.402 | 5.359 | 5.395 | 154,767 | +0.05(+0.93%) |
Apr 22, 2014 | 5.381 | 5.381 | 5.331 | 5.345 | 4,046 | -0.04(-0.74%) |
Apr 21, 2014 | 5.310 | 5.395 | 5.310 | 5.385 | 6,024 | +0.05(+0.87%) |
Apr 17, 2014 | 5.338 | 5.338 | 5.338 | 5.338 | 4,079 | -0.05(-0.92%) |
Apr 16, 2014 | 5.331 | 5.402 | 5.317 | 5.388 | 4,839 | +0.05(+0.93%) |
Apr 15, 2014 | 5.402 | 5.459 | 5.331 | 5.338 | 7,151 | -0.01(-0.27%) |
Apr 14, 2014 | 5.338 | 5.367 | 5.338 | 5.352 | 3,089 | +0.02(+0.40%) |
Apr 11, 2014 | 5.331 | 5.388 | 5.331 | 5.331 | 11,322 | +0.00(+0.00%) |
Apr 10, 2014 | 5.359 | 5.438 | 5.317 | 5.331 | 33,132 | -0.09(-1.57%) |
Apr 09, 2014 | 5.360 | 5.438 | 5.360 | 5.416 | 32,402 | +0.01(+0.13%) |
Apr 08, 2014 | 5.423 | 5.423 | 5.345 | 5.409 | 8,899 | +0.01(+0.11%) |
Apr 07, 2014 | 5.473 | 5.473 | 5.367 | 5.404 | 9,935 | -0.03(-0.63%) |
Apr 04, 2014 | 5.473 | 5.537 | 5.431 | 5.438 | 14,169 | -0.03(-0.52%) |
Apr 03, 2014 | 5.452 | 5.537 | 5.416 | 5.466 | 45,722 | +0.05(+0.92%) |
Apr 02, 2014 | 5.431 | 5.473 | 5.381 | 5.416 | 179,684 | -0.04(-0.78%) |
Apr 01, 2014 | 5.473 | 5.537 | 5.409 | 5.459 | 49,888 | -0.01(-0.26%) |
Mar 31, 2014 | 5.480 | 5.502 | 5.352 | 5.473 | 33,004 | -0.02(-0.39%) |
Mar 28, 2014 | 5.473 | 5.509 | 5.352 | 5.495 | 28,023 | -0.06(-1.15%) |
Mar 27, 2014 | 5.573 | 5.573 | 5.466 | 5.559 | 36,595 | +0.04(+0.64%) |
Mar 26, 2014 | 5.651 | 5.651 | 5.523 | 5.523 | 23,314 | -0.09(-1.52%) |
Mar 25, 2014 | 5.651 | 5.694 | 5.580 | 5.608 | 76,921 | -0.02(-0.38%) |
Mar 24, 2014 | 5.658 | 5.672 | 5.559 | 5.630 | 174,148 | +0.12(+2.19%) |
Mar 21, 2014 | 5.338 | 5.509 | 5.338 | 5.509 | 179,719 | +0.28(+5.44%) |
Mar 20, 2014 | 5.260 | 5.260 | 5.189 | 5.224 | 26,133 | -0.00(-0.00%) |
Mar 19, 2014 | 5.317 | 5.331 | 5.203 | 5.224 | 26,211 | -0.05(-0.88%) |
Mar 18, 2014 | 5.168 | 5.317 | 5.168 | 5.271 | 33,459 | +0.10(+1.99%) |
Mar 17, 2014 | 5.168 | 5.274 | 5.155 | 5.168 | 29,695 | -0.05(-0.95%) |
Mar 14, 2014 | 5.296 | 5.359 | 5.175 | 5.217 | 9,361 | -0.03(-0.61%) |
Mar 13, 2014 | 5.352 | 5.352 | 5.155 | 5.249 | 28,096 | -0.06(-1.14%) |
Mar 12, 2014 | 5.284 | 5.359 | 5.196 | 5.310 | 15,459 | +0.06(+1.22%) |
Mar 11, 2014 | 5.331 | 5.338 | 5.217 | 5.246 | 23,622 | +0.04(+0.82%) |
Mar 10, 2014 | 5.189 | 5.352 | 5.189 | 5.203 | 25,075 | +0.01(+0.15%) |
Mar 07, 2014 | 5.232 | 5.310 | 5.189 | 5.195 | 29,965 | -0.04(-0.83%) |
Mar 06, 2014 | 5.260 | 5.359 | 5.196 | 5.239 | 89,717 | +0.08(+1.52%) |
Mar 05, 2014 | 5.089 | 5.359 | 5.089 | 5.160 | 68,821 | +0.01(+0.14%) |
Mar 04, 2014 | 5.267 | 5.434 | 4.976 | 5.153 | 72,720 | -0.18(-3.33%) |
Mar 03, 2014 | 5.580 | 5.679 | 4.976 | 5.331 | 207,232 | -0.34(-6.04%) |
Feb 28, 2014 | 5.679 | 5.679 | 5.594 | 5.674 | 22,661 | +0.04(+0.65%) |
Feb 27, 2014 | 5.629 | 5.679 | 5.629 | 5.637 | 7,658 | -0.04(-0.62%) |
Feb 26, 2014 | 5.672 | 5.686 | 5.637 | 5.672 | 27,247 | +0.08(+1.40%) |
Feb 25, 2014 | 5.594 | 5.601 | 5.580 | 5.594 | 30,693 | -0.06(-1.01%) |
Feb 24, 2014 | 5.715 | 5.786 | 5.580 | 5.651 | 27,529 | -0.14(-2.33%) |
Feb 21, 2014 | 5.800 | 5.800 | 5.715 | 5.786 | 6,513 | -0.10(-1.69%) |
Feb 20, 2014 | 5.864 | 5.885 | 5.715 | 5.885 | 1,665 | +0.13(+2.22%) |
Feb 19, 2014 | 5.871 | 5.900 | 5.750 | 5.758 | 14,261 | -0.14(-2.29%) |
Feb 18, 2014 | 5.850 | 5.932 | 5.715 | 5.893 | 22,713 | +0.15(+2.60%) |
Feb 14, 2014 | 5.793 | 5.743 | 5.743 | 5.743 | 35,171 | +0.01(+0.25%) |
Feb 13, 2014 | 5.719 | 5.734 | 5.651 | 5.729 | 3,761 | +0.04(+0.62%) |
Feb 12, 2014 | 5.686 | 5.814 | 5.580 | 5.694 | 55,587 | +0.01(+0.25%) |
Feb 11, 2014 | 5.658 | 5.686 | 5.644 | 5.679 | 12,890 | +0.00(+0.00%) |
Feb 10, 2014 | 5.601 | 5.686 | 5.601 | 5.679 | 11,433 | +0.08(+1.40%) |
Feb 07, 2014 | 5.615 | 5.686 | 5.580 | 5.601 | 11,116 | -0.09(-1.50%) |
Feb 06, 2014 | 5.637 | 5.686 | 5.637 | 5.686 | 9,017 | +0.10(+1.78%) |
Feb 05, 2014 | 5.686 | 5.686 | 5.587 | 5.587 | 13,127 | -0.03(-0.51%) |
Feb 04, 2014 | 5.594 | 5.651 | 5.580 | 5.615 | 7,739 | +0.03(+0.51%) |
Feb 03, 2014 | 5.743 | 5.800 | 5.587 | 5.587 | 25,150 | -0.23(-3.91%) |
Jan 31, 2014 | 5.811 | 5.814 | 5.729 | 5.814 | 3,768 | -0.01(-0.12%) |
Jan 30, 2014 | 5.758 | 5.822 | 5.722 | 5.822 | 25,551 | +0.04(+0.61%) |
Jan 29, 2014 | 5.885 | 5.885 | 5.779 | 5.786 | 26,627 | -0.11(-1.93%) |
Jan 28, 2014 | 5.857 | 6.042 | 5.857 | 5.900 | 25,576 | +0.03(+0.48%) |
Jan 27, 2014 | 5.949 | 5.949 | 5.836 | 5.871 | 32,608 | -0.04(-0.72%) |
Jan 24, 2014 | 5.964 | 5.964 | 5.878 | 5.914 | 31,211 | -0.07(-1.19%) |
Jan 23, 2014 | 5.971 | 6.013 | 5.964 | 5.985 | 25,644 | +0.05(+0.84%) |
Jan 22, 2014 | 5.900 | 5.992 | 5.878 | 5.935 | 27,394 | +0.04(+0.60%) |
Jan 21, 2014 | 5.807 | 5.900 | 5.743 | 5.900 | 31,571 | +0.07(+1.22%) |
Jan 17, 2014 | 5.836 | 5.829 | 5.829 | 5.829 | 11,958 | -0.04(-0.61%) |
Jan 16, 2014 | 5.836 | 5.864 | 5.772 | 5.864 | 2,409 | -0.01(-0.12%) |
Jan 15, 2014 | 5.935 | 5.935 | 5.537 | 5.871 | 26,621 | -0.08(-1.32%) |
Jan 14, 2014 | 5.942 | 6.038 | 5.701 | 5.949 | 15,769 | +0.01(+0.12%) |
Jan 13, 2014 | 6.276 | 6.326 | 5.871 | 5.942 | 115,408 | -0.33(-5.32%) |
Jan 10, 2014 | 6.170 | 6.326 | 6.170 | 6.276 | 13,875 | +0.14(+2.20%) |
Jan 09, 2014 | 6.077 | 6.326 | 5.909 | 6.141 | 53,381 | +0.06(+0.93%) |
Jan 08, 2014 | 5.999 | 6.333 | 5.992 | 6.085 | 28,656 | +0.07(+1.15%) |
Jan 07, 2014 | 6.042 | 6.070 | 5.985 | 6.015 | 33,017 | -0.01(-0.21%) |
Jan 06, 2014 | 5.900 | 6.042 | 5.893 | 6.028 | 51,542 | +0.16(+2.66%) |
Jan 03, 2014 | 5.885 | 5.900 | 5.786 | 5.871 | 48,169 | -0.01(-0.24%) |