Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 4.600 | 4.725 | 4.560 | 4.570 | 3,242 | -0.11(-2.39%) |
Feb 26, 2015 | 4.590 | 4.689 | 4.560 | 4.682 | 8,862 | +0.10(+2.22%) |
Feb 25, 2015 | 4.690 | 4.738 | 4.580 | 4.580 | 4,431 | -0.04(-0.87%) |
Feb 24, 2015 | 4.620 | 4.620 | 4.550 | 4.620 | 4,250 | -0.11(-2.30%) |
Feb 23, 2015 | 4.620 | 4.729 | 4.600 | 4.729 | 904 | +0.05(+1.05%) |
Feb 20, 2015 | 4.750 | 4.759 | 4.600 | 4.680 | 7,135 | +0.00(+0.00%) |
Feb 19, 2015 | 4.710 | 4.710 | 4.680 | 4.680 | 3,067 | +0.08(+1.74%) |
Feb 18, 2015 | 4.736 | 4.736 | 4.600 | 4.600 | 8,600 | -0.11(-2.34%) |
Feb 17, 2015 | 4.730 | 4.762 | 4.650 | 4.710 | 1,237 | -0.07(-1.46%) |
Feb 13, 2015 | 4.840 | 4.780 | 4.780 | 4.780 | 1,800 | -0.08(-1.65%) |
Feb 12, 2015 | 4.550 | 4.860 | 4.520 | 4.860 | 23,538 | +0.17(+3.63%) |
Feb 11, 2015 | 4.610 | 4.738 | 4.510 | 4.690 | 9,350 | -0.13(-2.64%) |
Feb 10, 2015 | 4.830 | 4.830 | 4.600 | 4.817 | 1,480 | +0.31(+6.81%) |
Feb 09, 2015 | 4.737 | 4.738 | 4.510 | 4.510 | 16,668 | -0.24(-5.00%) |
Feb 06, 2015 | 4.724 | 4.807 | 4.698 | 4.747 | 7,027 | +0.07(+1.48%) |
Feb 05, 2015 | 4.826 | 4.826 | 4.599 | 4.678 | 1,852 | +0.03(+0.64%) |
Feb 04, 2015 | 4.728 | 4.836 | 4.599 | 4.648 | 14,245 | -0.07(-1.42%) |
Feb 03, 2015 | 4.738 | 4.797 | 4.698 | 4.715 | 7,392 | -0.03(-0.68%) |
Feb 02, 2015 | 4.765 | 4.807 | 4.747 | 4.747 | 2,861 | -0.02(-0.41%) |
Jan 30, 2015 | 4.757 | 4.807 | 4.757 | 4.767 | 11,230 | -0.05(-1.13%) |
Jan 29, 2015 | 4.822 | 4.822 | 4.822 | 4.822 | 252 | +0.00(+0.08%) |
Jan 28, 2015 | 4.866 | 4.876 | 4.708 | 4.818 | 5,312 | -0.01(-0.16%) |
Jan 27, 2015 | 4.945 | 4.995 | 4.629 | 4.826 | 13,102 | -0.00(-0.02%) |
Jan 26, 2015 | 4.797 | 4.876 | 4.797 | 4.826 | 4,298 | -0.01(-0.19%) |
Jan 23, 2015 | 4.787 | 4.836 | 4.787 | 4.836 | 7,163 | -0.01(-0.22%) |
Jan 22, 2015 | 4.817 | 4.925 | 4.817 | 4.846 | 1,198 | +0.03(+0.62%) |
Jan 21, 2015 | 4.797 | 4.817 | 4.797 | 4.817 | 2,167 | +0.02(+0.41%) |
Jan 20, 2015 | 4.846 | 4.846 | 4.797 | 4.797 | 1,217 | -0.05(-1.02%) |
Jan 16, 2015 | 4.846 | 4.931 | 4.846 | 4.846 | 4,226 | -0.00(-0.00%) |
Jan 15, 2015 | 4.846 | 4.856 | 4.846 | 4.846 | 6,288 | -0.09(-1.73%) |
Jan 14, 2015 | 4.876 | 4.932 | 4.856 | 4.932 | 1,314 | +0.06(+1.14%) |
Jan 13, 2015 | 4.876 | 4.985 | 4.876 | 4.876 | 1,051 | +0.00(+0.00%) |
Jan 12, 2015 | 4.995 | 4.995 | 4.876 | 4.876 | 4,064 | -0.06(-1.20%) |
Jan 09, 2015 | 4.856 | 4.935 | 4.856 | 4.935 | 652 | -0.00(-0.10%) |
Jan 08, 2015 | 4.856 | 4.985 | 4.846 | 4.940 | 7,542 | +0.04(+0.91%) |
Jan 07, 2015 | 4.896 | 4.896 | 4.896 | 4.896 | 404 | +0.00(+0.00%) |
Jan 06, 2015 | 4.906 | 4.915 | 4.896 | 4.896 | 4,246 | +0.00(+0.10%) |
Jan 05, 2015 | 4.945 | 4.995 | 4.846 | 4.891 | 5,722 | -0.18(-3.61%) |
Jan 02, 2015 | 5.103 | 5.103 | 4.945 | 5.074 | 2,305 | -0.08(-1.50%) |
Dec 31, 2014 | 4.945 | 5.151 | 5.151 | 5.151 | 14,964 | +0.26(+5.21%) |
Dec 30, 2014 | 5.430 | 5.430 | 4.846 | 4.896 | 20,597 | -0.06(-1.20%) |
Dec 29, 2014 | 4.955 | 5.005 | 4.945 | 4.955 | 1,804 | +0.01(+0.20%) |
Dec 26, 2014 | 4.856 | 5.300 | 4.856 | 4.945 | 6,523 | +0.03(+0.60%) |
Dec 24, 2014 | 4.856 | 4.915 | 4.915 | 4.915 | 6,369 | +0.02(+0.40%) |
Dec 23, 2014 | 4.846 | 4.935 | 4.846 | 4.896 | 3,640 | -0.05(-1.00%) |
Dec 22, 2014 | 4.846 | 4.945 | 4.846 | 4.945 | 3,643 | +0.05(+1.01%) |
Dec 19, 2014 | 4.925 | 4.937 | 4.846 | 4.896 | 5,382 | -0.01(-0.20%) |
Dec 18, 2014 | 4.925 | 4.967 | 4.896 | 4.906 | 411 | -0.05(-1.00%) |
Dec 17, 2014 | 4.878 | 4.955 | 4.856 | 4.955 | 2,225 | +0.10(+2.04%) |
Dec 16, 2014 | 4.856 | 4.925 | 4.856 | 4.856 | 3,948 | -0.05(-1.01%) |
Dec 15, 2014 | 4.925 | 4.925 | 4.846 | 4.906 | 4,537 | -0.04(-0.80%) |
Dec 12, 2014 | 4.935 | 4.965 | 4.935 | 4.945 | 2,326 | +0.05(+1.01%) |
Dec 11, 2014 | 4.945 | 4.945 | 4.896 | 4.896 | 13,781 | -0.01(-0.20%) |
Dec 10, 2014 | 4.915 | 4.945 | 4.906 | 4.906 | 5,371 | -0.05(-1.00%) |
Dec 09, 2014 | 5.103 | 5.103 | 4.955 | 4.955 | 11,931 | -0.09(-1.76%) |
Dec 08, 2014 | 5.064 | 5.064 | 5.044 | 5.044 | 4,448 | -0.05(-0.97%) |
Dec 05, 2014 | 5.113 | 5.125 | 5.084 | 5.094 | 9,753 | -0.05(-0.96%) |
Dec 04, 2014 | 5.103 | 5.192 | 5.103 | 5.143 | 5,970 | +0.02(+0.39%) |
Dec 03, 2014 | 5.103 | 5.182 | 5.103 | 5.123 | 2,794 | +0.01(+0.20%) |
Dec 02, 2014 | 5.192 | 5.192 | 5.113 | 5.113 | 1,567 | -0.08(-1.53%) |
Dec 01, 2014 | 5.331 | 5.341 | 5.192 | 5.192 | 5,403 | -0.04(-0.76%) |
Nov 28, 2014 | 5.321 | 5.321 | 5.192 | 5.232 | 9,736 | -0.11(-2.04%) |
Nov 26, 2014 | 5.331 | 5.341 | 5.341 | 5.341 | 7,077 | -0.01(-0.24%) |
Nov 25, 2014 | 5.272 | 5.354 | 5.272 | 5.354 | 449 | +0.14(+2.71%) |
Nov 24, 2014 | 5.469 | 5.469 | 5.202 | 5.212 | 23,412 | -0.21(-3.83%) |
Nov 21, 2014 | 5.390 | 5.479 | 5.388 | 5.420 | 6,443 | -0.06(-1.08%) |
Nov 20, 2014 | 5.351 | 5.479 | 5.262 | 5.479 | 9,273 | +0.12(+2.21%) |
Nov 19, 2014 | 5.349 | 5.479 | 5.349 | 5.361 | 1,739 | -0.09(-1.63%) |
Nov 18, 2014 | 5.440 | 5.463 | 5.440 | 5.450 | 1,870 | +0.01(+0.18%) |
Nov 17, 2014 | 5.361 | 5.440 | 5.321 | 5.440 | 1,074 | +0.04(+0.73%) |
Nov 14, 2014 | 5.331 | 5.469 | 5.331 | 5.400 | 1,213 | +0.02(+0.37%) |
Nov 13, 2014 | 5.462 | 5.474 | 5.351 | 5.380 | 4,682 | -0.07(-1.27%) |
Nov 12, 2014 | 5.488 | 5.489 | 5.440 | 5.450 | 1,991 | -0.10(-1.78%) |
Nov 11, 2014 | 5.548 | 5.558 | 5.410 | 5.548 | 7,835 | +0.13(+2.37%) |
Nov 10, 2014 | 5.361 | 5.555 | 5.351 | 5.420 | 3,660 | +0.07(+1.29%) |
Nov 07, 2014 | 5.351 | 5.440 | 5.351 | 5.351 | 3,437 | -0.05(-0.91%) |
Nov 06, 2014 | 5.479 | 5.501 | 5.290 | 5.400 | 3,538 | -0.14(-2.47%) |
Nov 05, 2014 | 5.420 | 5.537 | 5.420 | 5.537 | 3,525 | +0.09(+1.60%) |
Nov 04, 2014 | 5.440 | 5.558 | 5.400 | 5.450 | 5,623 | -0.05(-0.90%) |
Nov 03, 2014 | 5.548 | 5.578 | 5.469 | 5.499 | 5,211 | -0.06(-1.07%) |
Oct 31, 2014 | 5.420 | 5.558 | 5.420 | 5.558 | 7,346 | +0.04(+0.72%) |
Oct 30, 2014 | 5.321 | 5.519 | 5.321 | 5.519 | 3,196 | +0.24(+4.49%) |
Oct 29, 2014 | 5.420 | 5.420 | 5.222 | 5.281 | 12,943 | -0.12(-2.20%) |
Oct 28, 2014 | 5.390 | 5.450 | 5.222 | 5.400 | 9,960 | +0.02(+0.41%) |
Oct 27, 2014 | 5.321 | 5.450 | 5.370 | 5.378 | 21,462 | +0.01(+0.14%) |
Oct 24, 2014 | 5.370 | 5.450 | 5.262 | 5.370 | 17,655 | +0.13(+2.45%) |
Oct 23, 2014 | 5.054 | 5.697 | 5.044 | 5.242 | 89,105 | +0.19(+3.72%) |
Oct 22, 2014 | 5.321 | 5.361 | 5.054 | 5.054 | 10,378 | -0.18(-3.40%) |
Oct 21, 2014 | 5.489 | 5.519 | 5.212 | 5.232 | 5,439 | -0.11(-2.04%) |
Oct 20, 2014 | 5.311 | 5.311 | 5.277 | 5.341 | 5,257 | +0.11(+2.08%) |
Oct 17, 2014 | 5.242 | 5.499 | 5.212 | 5.232 | 31,137 | +0.04(+0.76%) |
Oct 16, 2014 | 5.262 | 5.341 | 4.995 | 5.193 | 13,848 | -0.42(-7.41%) |
Oct 15, 2014 | 5.796 | 7.002 | 5.262 | 5.608 | 214,604 | -0.11(-1.90%) |
Oct 14, 2014 | 5.885 | 5.885 | 5.202 | 5.717 | 23,318 | +0.04(+0.70%) |
Oct 13, 2014 | 5.064 | 5.440 | 5.064 | 5.677 | 34,198 | +0.69(+13.89%) |
Oct 10, 2014 | 5.044 | 5.044 | 4.862 | 4.985 | 11,703 | +0.17(+3.49%) |
Oct 09, 2014 | 4.896 | 5.163 | 4.757 | 4.817 | 18,689 | -0.03(-0.61%) |
Oct 08, 2014 | 5.045 | 5.054 | 4.747 | 4.846 | 27,555 | -0.21(-4.11%) |
Oct 07, 2014 | 4.817 | 5.430 | 4.817 | 5.054 | 20,774 | +0.24(+5.00%) |
Oct 06, 2014 | 4.814 | 4.814 | 4.814 | 4.814 | 162 | +0.06(+1.18%) |
Oct 03, 2014 | 4.757 | 4.757 | 4.757 | 4.757 | 238 | -0.04(-0.82%) |
Oct 02, 2014 | 4.856 | 4.856 | 4.767 | 4.797 | 2,915 | -0.15(-3.00%) |
Oct 01, 2014 | 4.876 | 4.945 | 4.767 | 4.945 | 4,149 | +0.00(+0.00%) |
Sep 30, 2014 | 4.945 | 4.945 | 4.896 | 4.945 | 2,760 | +0.05(+1.01%) |
Sep 29, 2014 | 4.945 | 4.945 | 4.866 | 4.896 | 13,291 | -0.04(-0.80%) |
Sep 26, 2014 | 4.906 | 5.069 | 4.787 | 4.935 | 12,470 | -0.16(-3.11%) |
Sep 25, 2014 | 4.866 | 5.094 | 4.866 | 5.094 | 7,079 | +0.26(+5.31%) |
Sep 24, 2014 | 4.797 | 4.846 | 4.797 | 4.836 | 4,416 | +0.04(+0.83%) |
Sep 23, 2014 | 4.708 | 4.843 | 4.708 | 4.797 | 11,433 | +0.09(+1.89%) |
Sep 22, 2014 | 4.935 | 4.945 | 4.708 | 4.708 | 14,544 | -0.24(-4.80%) |
Sep 19, 2014 | 4.934 | 4.945 | 4.866 | 4.945 | 4,211 | -0.03(-0.56%) |
Sep 18, 2014 | 4.907 | 4.973 | 4.876 | 4.973 | 1,526 | +0.07(+1.37%) |
Sep 17, 2014 | 4.984 | 4.985 | 4.856 | 4.906 | 5,659 | -0.07(-1.42%) |
Sep 16, 2014 | 4.945 | 4.985 | 4.945 | 4.976 | 1,425 | -0.01(-0.17%) |
Sep 15, 2014 | 5.014 | 5.054 | 4.965 | 4.985 | 4,155 | -0.08(-1.64%) |
Sep 12, 2014 | 4.995 | 5.074 | 4.995 | 5.068 | 5,839 | +0.02(+0.47%) |
Sep 11, 2014 | 4.965 | 5.143 | 4.965 | 5.044 | 1,329 | +0.09(+1.80%) |
Sep 10, 2014 | 5.074 | 5.192 | 5.074 | 4.955 | 9,895 | -0.14(-2.72%) |
Sep 09, 2014 | 5.113 | 5.228 | 5.094 | 5.094 | 5,871 | -0.08(-1.48%) |
Sep 08, 2014 | 5.113 | 5.220 | 5.094 | 5.170 | 1,188 | -0.00(-0.05%) |
Sep 05, 2014 | 5.145 | 5.173 | 5.094 | 5.173 | 1,546 | +0.05(+0.97%) |
Sep 04, 2014 | 5.964 | 5.964 | 5.094 | 5.123 | 6,324 | -0.05(-0.96%) |
Sep 03, 2014 | 5.455 | 5.459 | 5.143 | 5.173 | 2,805 | -0.24(-4.39%) |
Sep 02, 2014 | 5.271 | 5.410 | 5.118 | 5.410 | 9,033 | +0.14(+2.63%) |
Aug 29, 2014 | 5.183 | 5.272 | 5.272 | 5.272 | 12,133 | -0.01(-0.19%) |
Aug 28, 2014 | 5.281 | 5.291 | 5.130 | 5.281 | 2,173 | +0.04(+0.75%) |
Aug 27, 2014 | 5.113 | 5.291 | 5.113 | 5.242 | 3,235 | -0.00(-0.00%) |
Aug 26, 2014 | 5.202 | 5.304 | 5.094 | 5.242 | 9,034 | +0.04(+0.76%) |
Aug 25, 2014 | 5.252 | 5.252 | 5.202 | 5.202 | 6,125 | -0.02(-0.38%) |
Aug 22, 2014 | 5.202 | 5.202 | 5.202 | 5.222 | 2,603 | -0.03(-0.56%) |
Aug 21, 2014 | 5.341 | 5.509 | 5.202 | 5.252 | 2,795 | -0.10(-1.87%) |
Aug 20, 2014 | 5.232 | 5.592 | 5.232 | 5.352 | 1,594 | +0.15(+2.87%) |
Aug 19, 2014 | 5.539 | 5.550 | 5.202 | 5.202 | 8,146 | -0.23(-4.19%) |
Aug 18, 2014 | 5.657 | 5.667 | 5.435 | 5.430 | 2,647 | -0.03(-0.54%) |
Aug 15, 2014 | 5.420 | 5.459 | 5.420 | 5.459 | 394 | +0.06(+1.10%) |
Aug 14, 2014 | 5.400 | 5.400 | 5.400 | 5.400 | 260 | -0.04(-0.74%) |
Aug 13, 2014 | 5.539 | 5.657 | 5.440 | 5.440 | 70,258 | +0.00(+0.01%) |
Aug 12, 2014 | 5.539 | 5.539 | 5.430 | 5.440 | 5,616 | -0.01(-0.18%) |
Aug 11, 2014 | 5.479 | 5.578 | 5.420 | 5.450 | 3,867 | +0.01(+0.18%) |
Aug 08, 2014 | 5.454 | 5.608 | 5.440 | 5.440 | 56,693 | -0.10(-1.78%) |
Aug 07, 2014 | 5.469 | 5.608 | 5.440 | 5.538 | 30,940 | -0.06(-1.06%) |
Aug 06, 2014 | 5.450 | 5.697 | 5.440 | 5.598 | 38,636 | +0.06(+1.07%) |
Aug 05, 2014 | 5.598 | 5.835 | 5.450 | 5.539 | 65,541 | -0.06(-1.06%) |
Aug 04, 2014 | 5.598 | 5.598 | 5.598 | 5.598 | 119 | -0.04(-0.70%) |
Aug 01, 2014 | 5.628 | 5.638 | 5.588 | 5.638 | 1,621 | -0.02(-0.30%) |
Jul 31, 2014 | 5.647 | 5.689 | 5.647 | 5.654 | 2,045 | +0.01(+0.12%) |
Jul 30, 2014 | 5.647 | 5.647 | 5.647 | 5.647 | 303 | +0.00(+0.00%) |
Jul 29, 2014 | 5.647 | 5.647 | 5.647 | 5.647 | 152 | +0.00(+0.00%) |
Jul 28, 2014 | 5.647 | 5.647 | 5.647 | 5.647 | 101 | -0.02(-0.35%) |
Jul 25, 2014 | 5.656 | 5.667 | 5.647 | 5.667 | 672 | +0.02(+0.35%) |
Jul 24, 2014 | 5.649 | 5.756 | 5.638 | 5.647 | 4,332 | -0.02(-0.40%) |
Jul 23, 2014 | 5.649 | 5.670 | 5.649 | 5.670 | 1,745 | +0.02(+0.38%) |
Jul 22, 2014 | 5.648 | 5.648 | 5.648 | 5.648 | 227 | +0.00(+0.02%) |
Jul 21, 2014 | 5.647 | 5.647 | 5.647 | 5.647 | 115 | -0.06(-1.04%) |
Jul 18, 2014 | 5.697 | 5.717 | 5.647 | 5.707 | 556 | -0.08(-1.37%) |
Jul 17, 2014 | 5.647 | 5.786 | 5.618 | 5.786 | 1,127 | +0.09(+1.52%) |
Jul 16, 2014 | 5.756 | 5.756 | 5.699 | 5.699 | 1,218 | -0.04(-0.65%) |
Jul 15, 2014 | 5.630 | 5.796 | 5.558 | 5.737 | 3,102 | +0.10(+1.76%) |
Jul 14, 2014 | 5.638 | 5.638 | 5.539 | 5.638 | 1,425 | +0.00(+0.00%) |
Jul 11, 2014 | 5.618 | 5.638 | 5.539 | 5.638 | 1,677 | +0.10(+1.79%) |
Jul 10, 2014 | 5.608 | 5.617 | 5.539 | 5.539 | 7,338 | -0.02(-0.36%) |
Jul 09, 2014 | 5.816 | 5.816 | 5.539 | 5.558 | 3,632 | -0.11(-1.92%) |
Jul 08, 2014 | 5.588 | 5.667 | 5.588 | 5.667 | 1,213 | +0.12(+2.14%) |
Jul 07, 2014 | 5.598 | 5.788 | 5.539 | 5.549 | 6,089 | -0.14(-2.43%) |
Jul 03, 2014 | 5.687 | 5.687 | 5.687 | 5.687 | 1,516 | -0.10(-1.71%) |
Jul 02, 2014 | 5.667 | 5.825 | 5.667 | 5.786 | 7,126 | +0.15(+2.69%) |
Jul 01, 2014 | 5.558 | 5.736 | 5.548 | 5.634 | 7,351 | -0.04(-0.76%) |
Jun 30, 2014 | 5.509 | 5.687 | 5.509 | 5.677 | 1,885 | +0.10(+1.77%) |
Jun 27, 2014 | 5.806 | 5.835 | 5.450 | 5.578 | 14,146 | -0.18(-3.09%) |
Jun 26, 2014 | 5.835 | 5.855 | 5.756 | 5.756 | 8,564 | -0.08(-1.36%) |
Jun 25, 2014 | 5.835 | 5.835 | 5.835 | 5.835 | 222 | -0.06(-1.01%) |
Jun 24, 2014 | 5.924 | 5.924 | 5.877 | 5.895 | 3,337 | -0.02(-0.33%) |
Jun 23, 2014 | 5.924 | 5.924 | 5.789 | 5.914 | 1,213 | +0.16(+2.75%) |
Jun 20, 2014 | 5.757 | 5.855 | 5.756 | 5.756 | 2,732 | -0.13(-2.16%) |
Jun 19, 2014 | 5.787 | 5.924 | 5.787 | 5.883 | 1,353 | +0.10(+1.68%) |
Jun 18, 2014 | 5.757 | 5.804 | 5.756 | 5.786 | 1,162 | -0.11(-1.79%) |
Jun 17, 2014 | 5.892 | 5.892 | 5.756 | 5.892 | 3,091 | +0.14(+2.51%) |
Jun 16, 2014 | 5.737 | 5.747 | 5.737 | 5.747 | 1,319 | -0.01(-0.16%) |
Jun 13, 2014 | 5.756 | 5.756 | 5.756 | 5.756 | 267 | -0.08(-1.36%) |
Jun 12, 2014 | 5.835 | 5.835 | 5.835 | 5.835 | 3,789 | -0.05(-0.84%) |
Jun 11, 2014 | 5.738 | 5.895 | 5.738 | 5.885 | 2,527 | -0.03(-0.50%) |
Jun 10, 2014 | 5.806 | 5.914 | 5.806 | 5.914 | 2,589 | +0.08(+1.36%) |
Jun 06, 2014 | 5.727 | 5.835 | 5.727 | 5.835 | 1,714 | +0.07(+1.20%) |
Jun 05, 2014 | 5.835 | 5.835 | 5.766 | 5.766 | 819 | -0.15(-2.51%) |
Jun 04, 2014 | 5.934 | 5.934 | 5.746 | 5.914 | 2,460 | +0.17(+2.93%) |
Jun 02, 2014 | 5.786 | 5.746 | 5.746 | 5.746 | 2 | +0.00(+0.00%) |
May 30, 2014 | 5.687 | 5.746 | 5.687 | 5.746 | 1,553 | +0.01(+0.17%) |
May 29, 2014 | 5.736 | 5.736 | 5.687 | 5.736 | 2,912 | -0.03(-0.51%) |
May 28, 2014 | 5.688 | 5.918 | 5.688 | 5.766 | 8,505 | -0.05(-0.78%) |
May 27, 2014 | 5.875 | 5.875 | 5.698 | 5.812 | 2,602 | -0.11(-1.90%) |
May 23, 2014 | 5.885 | 5.924 | 5.924 | 5.924 | 8,392 | +0.24(+4.17%) |
May 22, 2014 | 5.687 | 5.687 | 5.687 | 5.687 | 164 | -0.07(-1.20%) |
May 21, 2014 | 5.717 | 5.756 | 5.677 | 5.756 | 3,943 | +0.02(+0.34%) |
May 20, 2014 | 5.815 | 5.815 | 5.638 | 5.736 | 14,643 | -0.01(-0.17%) |
May 19, 2014 | 5.835 | 5.891 | 5.746 | 5.746 | 10,571 | -0.14(-2.35%) |
May 16, 2014 | 5.885 | 5.885 | 5.885 | 5.885 | 1,435 | -0.01(-0.10%) |
May 15, 2014 | 5.875 | 5.934 | 5.875 | 5.890 | 2,357 | -0.03(-0.57%) |
May 14, 2014 | 5.934 | 5.934 | 5.895 | 5.924 | 2,366 | -0.10(-1.63%) |
May 13, 2014 | 5.934 | 6.022 | 5.934 | 6.022 | 1,151 | +0.06(+0.98%) |
May 12, 2014 | 5.924 | 5.974 | 5.924 | 5.964 | 5,953 | +0.03(+0.50%) |
May 09, 2014 | 5.934 | 5.939 | 5.924 | 5.934 | 2,321 | +0.01(+0.17%) |
May 08, 2014 | 5.954 | 5.954 | 5.924 | 5.924 | 12,077 | -0.04(-0.66%) |
May 07, 2014 | 5.954 | 5.964 | 5.914 | 5.964 | 2,321 | +0.00(+0.00%) |
May 06, 2014 | 5.944 | 6.043 | 5.944 | 5.964 | 1,405 | +0.08(+1.34%) |
May 05, 2014 | 5.855 | 6.030 | 5.855 | 5.885 | 5,881 | -0.02(-0.33%) |
May 02, 2014 | 6.092 | 6.095 | 5.885 | 5.905 | 4,306 | -0.18(-2.99%) |
May 01, 2014 | 5.984 | 6.112 | 5.984 | 6.087 | 5,854 | +0.10(+1.72%) |
Apr 30, 2014 | 6.039 | 6.039 | 5.984 | 5.984 | 2,027 | -0.10(-1.63%) |
Apr 29, 2014 | 5.984 | 6.083 | 5.984 | 6.083 | 482 | +0.14(+2.33%) |
Apr 28, 2014 | 5.934 | 6.063 | 5.934 | 5.944 | 1,067 | -0.09(-1.48%) |
Apr 25, 2014 | 5.845 | 6.033 | 5.835 | 6.033 | 2,008 | +0.12(+2.01%) |
Apr 24, 2014 | 5.984 | 6.156 | 5.861 | 5.914 | 2,545 | -0.07(-1.16%) |
Apr 23, 2014 | 6.206 | 6.206 | 5.950 | 5.984 | 1,485 | +0.02(+0.33%) |
Apr 22, 2014 | 5.816 | 6.033 | 5.791 | 5.964 | 6,572 | +0.14(+2.38%) |
Apr 21, 2014 | 5.835 | 5.855 | 5.824 | 5.825 | 4,636 | +0.02(+0.34%) |
Apr 17, 2014 | 5.924 | 5.806 | 5.806 | 5.806 | 9,200 | -0.13(-2.16%) |
Apr 16, 2014 | 5.746 | 5.934 | 5.746 | 5.934 | 1,602 | +0.18(+3.09%) |
Apr 15, 2014 | 5.934 | 5.984 | 5.736 | 5.756 | 38,922 | -0.18(-3.00%) |
Apr 14, 2014 | 6.142 | 6.210 | 5.905 | 5.934 | 18,877 | -0.34(-5.39%) |
Apr 11, 2014 | 6.280 | 6.378 | 6.231 | 6.272 | 6,245 | +0.09(+1.47%) |
Apr 10, 2014 | 6.181 | 6.181 | 6.181 | 6.181 | 527 | -0.10(-1.57%) |
Apr 09, 2014 | 6.182 | 6.280 | 6.182 | 6.280 | 794 | +0.10(+1.60%) |
Apr 08, 2014 | 6.270 | 6.340 | 6.181 | 6.181 | 4,304 | -0.04(-0.62%) |
Apr 07, 2014 | 6.330 | 6.330 | 6.181 | 6.220 | 5,630 | -0.08(-1.27%) |
Apr 04, 2014 | 6.369 | 6.369 | 6.181 | 6.300 | 7,908 | -0.15(-2.34%) |
Apr 03, 2014 | 6.270 | 6.528 | 6.241 | 6.451 | 1,413 | -0.11(-1.62%) |
Apr 02, 2014 | 6.478 | 6.577 | 6.449 | 6.557 | 9,475 | +0.13(+2.00%) |
Apr 01, 2014 | 6.439 | 6.665 | 6.429 | 6.429 | 9,810 | +0.00(+0.00%) |
Mar 31, 2014 | 6.330 | 6.429 | 6.132 | 6.429 | 19,518 | +0.25(+4.00%) |
Mar 28, 2014 | 6.083 | 6.201 | 5.954 | 6.181 | 8,522 | +0.12(+1.96%) |
Mar 27, 2014 | 5.958 | 6.073 | 5.934 | 6.063 | 15,394 | +0.11(+1.83%) |
Mar 26, 2014 | 5.934 | 6.073 | 5.934 | 5.954 | 3,437 | +0.02(+0.34%) |
Mar 25, 2014 | 5.895 | 6.053 | 5.895 | 5.934 | 6,409 | -0.09(-1.48%) |
Mar 24, 2014 | 5.896 | 6.023 | 5.896 | 6.023 | 4,588 | +0.04(+0.66%) |
Mar 21, 2014 | 5.934 | 5.984 | 5.895 | 5.984 | 3,258 | +0.04(+0.74%) |
Mar 20, 2014 | 5.895 | 5.940 | 5.895 | 5.940 | 1,514 | +0.05(+0.93%) |
Mar 19, 2014 | 5.869 | 5.885 | 5.845 | 5.885 | 1,644 | -0.05(-0.80%) |
Mar 18, 2014 | 5.885 | 5.984 | 5.885 | 5.932 | 8,668 | +0.05(+0.81%) |
Mar 17, 2014 | 5.924 | 5.934 | 5.871 | 5.885 | 24,986 | +0.05(+0.85%) |
Mar 14, 2014 | 5.934 | 5.934 | 5.835 | 5.835 | 3,330 | -0.09(-1.50%) |
Mar 13, 2014 | 5.988 | 5.999 | 5.924 | 5.924 | 5,421 | -0.05(-0.83%) |
Mar 12, 2014 | 5.934 | 6.033 | 5.934 | 5.974 | 6,697 | -0.03(-0.49%) |
Mar 11, 2014 | 5.944 | 6.003 | 5.835 | 6.003 | 9,231 | +0.07(+1.17%) |
Mar 10, 2014 | 5.905 | 6.033 | 5.875 | 5.934 | 5,453 | -0.02(-0.33%) |
Mar 07, 2014 | 5.885 | 5.984 | 5.885 | 5.954 | 4,541 | +0.06(+1.09%) |
Mar 06, 2014 | 5.934 | 6.033 | 5.890 | 5.890 | 1,837 | +0.04(+0.76%) |
Mar 05, 2014 | 5.796 | 6.033 | 5.796 | 5.845 | 12,549 | -0.04(-0.67%) |
Mar 04, 2014 | 5.964 | 6.033 | 5.850 | 5.885 | 8,847 | +0.01(+0.17%) |