Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.212 | 5.226 | 5.145 | 5.223 | 84,390 | +0.09(+1.85%) |
Feb 26, 2015 | 5.219 | 5.226 | 5.128 | 5.128 | 42,506 | -0.08(-1.62%) |
Feb 25, 2015 | 5.194 | 5.226 | 5.166 | 5.212 | 84,128 | -0.01(-0.27%) |
Feb 24, 2015 | 5.258 | 5.268 | 5.159 | 5.226 | 127,315 | +0.07(+1.29%) |
Feb 23, 2015 | 5.198 | 5.198 | 5.142 | 5.159 | 22,991 | +0.00(+0.07%) |
Feb 20, 2015 | 5.226 | 5.254 | 5.121 | 5.156 | 77,297 | -0.05(-0.88%) |
Feb 19, 2015 | 5.163 | 5.261 | 5.128 | 5.201 | 60,456 | +0.05(+1.00%) |
Feb 18, 2015 | 5.096 | 5.244 | 5.061 | 5.150 | 82,941 | +0.00(+0.03%) |
Feb 17, 2015 | 5.145 | 5.258 | 5.145 | 5.149 | 29,919 | -0.02(-0.41%) |
Feb 13, 2015 | 5.216 | 5.170 | 5.170 | 5.170 | 57,514 | +0.00(+0.00%) |
Feb 12, 2015 | 5.198 | 5.247 | 5.128 | 5.170 | 26,291 | +0.06(+1.24%) |
Feb 11, 2015 | 5.226 | 5.230 | 5.036 | 5.107 | 61,296 | -0.07(-1.36%) |
Feb 10, 2015 | 5.230 | 5.237 | 5.145 | 5.177 | 45,154 | -0.00(-0.07%) |
Feb 09, 2015 | 5.286 | 5.293 | 5.079 | 5.180 | 108,065 | -0.07(-1.34%) |
Feb 06, 2015 | 5.184 | 5.303 | 5.149 | 5.251 | 419,454 | +0.10(+1.98%) |
Feb 05, 2015 | 5.019 | 5.198 | 4.987 | 5.149 | 124,870 | +0.08(+1.66%) |
Feb 04, 2015 | 4.917 | 5.107 | 4.889 | 5.064 | 129,966 | +0.16(+3.22%) |
Feb 03, 2015 | 4.956 | 4.991 | 4.857 | 4.906 | 229,934 | +0.02(+0.36%) |
Feb 02, 2015 | 4.864 | 4.942 | 4.850 | 4.889 | 39,733 | +0.02(+0.43%) |
Jan 30, 2015 | 4.885 | 4.885 | 4.847 | 4.868 | 64,391 | -0.05(-0.93%) |
Jan 29, 2015 | 4.920 | 5.033 | 4.882 | 4.913 | 298,699 | -0.05(-1.06%) |
Jan 28, 2015 | 4.899 | 5.040 | 4.899 | 4.966 | 256,932 | +0.05(+1.07%) |
Jan 27, 2015 | 4.871 | 4.917 | 4.850 | 4.913 | 129,274 | +0.04(+0.72%) |
Jan 26, 2015 | 4.903 | 4.917 | 4.833 | 4.878 | 302,494 | -0.02(-0.50%) |
Jan 23, 2015 | 4.998 | 5.017 | 4.829 | 4.903 | 64,784 | -0.04(-0.78%) |
Jan 22, 2015 | 4.784 | 4.952 | 4.784 | 4.942 | 96,562 | +0.12(+2.48%) |
Jan 21, 2015 | 4.924 | 4.949 | 4.777 | 4.822 | 147,204 | -0.10(-2.00%) |
Jan 20, 2015 | 5.029 | 5.089 | 4.871 | 4.920 | 97,781 | -0.07(-1.34%) |
Jan 16, 2015 | 5.100 | 5.100 | 4.984 | 4.987 | 113,631 | -0.05(-0.98%) |
Jan 15, 2015 | 5.216 | 5.240 | 5.022 | 5.036 | 79,453 | -0.14(-2.71%) |
Jan 14, 2015 | 5.177 | 5.233 | 5.103 | 5.177 | 45,607 | +0.03(+0.61%) |
Jan 13, 2015 | 5.198 | 5.198 | 5.121 | 5.145 | 32,441 | -0.02(-0.48%) |
Jan 12, 2015 | 5.321 | 5.335 | 5.149 | 5.170 | 89,968 | -0.09(-1.80%) |
Jan 09, 2015 | 5.314 | 5.331 | 5.254 | 5.265 | 105,058 | -0.05(-0.93%) |
Jan 08, 2015 | 5.268 | 5.356 | 5.219 | 5.314 | 44,380 | +0.02(+0.40%) |
Jan 07, 2015 | 5.184 | 5.303 | 5.135 | 5.293 | 109,284 | +0.09(+1.76%) |
Jan 06, 2015 | 5.296 | 5.296 | 5.131 | 5.201 | 120,724 | -0.02(-0.34%) |
Jan 05, 2015 | 5.208 | 5.321 | 5.149 | 5.219 | 92,607 | +0.01(+0.20%) |
Jan 02, 2015 | 5.321 | 5.321 | 5.184 | 5.208 | 50,553 | -0.01(-0.13%) |
Dec 31, 2014 | 5.219 | 5.216 | 5.216 | 5.216 | 126,988 | +0.03(+0.54%) |
Dec 30, 2014 | 5.135 | 5.205 | 5.110 | 5.187 | 71,517 | +0.01(+0.20%) |
Dec 29, 2014 | 5.223 | 5.226 | 5.110 | 5.177 | 58,135 | -0.01(-0.27%) |
Dec 26, 2014 | 5.145 | 5.258 | 5.135 | 5.191 | 27,060 | +0.00(+0.00%) |
Dec 24, 2014 | 5.110 | 5.191 | 5.191 | 5.191 | 29,042 | +0.06(+1.09%) |
Dec 23, 2014 | 5.131 | 5.240 | 5.079 | 5.135 | 97,860 | -0.02(-0.48%) |
Dec 22, 2014 | 5.216 | 5.225 | 5.152 | 5.159 | 63,047 | -0.05(-0.94%) |
Dec 19, 2014 | 5.163 | 5.251 | 5.110 | 5.208 | 208,491 | +0.10(+1.92%) |
Dec 18, 2014 | 5.089 | 5.272 | 5.001 | 5.110 | 320,304 | +0.08(+1.68%) |
Dec 17, 2014 | 4.942 | 5.230 | 4.942 | 5.026 | 186,604 | +0.04(+0.77%) |
Dec 16, 2014 | 5.223 | 5.223 | 4.987 | 4.987 | 224,211 | -0.21(-3.99%) |
Dec 15, 2014 | 5.184 | 5.303 | 5.138 | 5.194 | 118,025 | +0.07(+1.37%) |
Dec 12, 2014 | 5.210 | 5.210 | 5.093 | 5.124 | 31,046 | -0.09(-1.75%) |
Dec 11, 2014 | 5.251 | 5.352 | 5.142 | 5.216 | 148,052 | +0.03(+0.54%) |
Dec 10, 2014 | 5.061 | 5.244 | 5.026 | 5.187 | 114,073 | +0.04(+0.75%) |
Dec 09, 2014 | 5.177 | 5.338 | 5.079 | 5.149 | 219,732 | -0.13(-2.46%) |
Dec 08, 2014 | 5.394 | 5.394 | 5.180 | 5.279 | 120,052 | -0.07(-1.25%) |
Dec 05, 2014 | 5.317 | 5.360 | 5.303 | 5.345 | 133,582 | +0.06(+1.06%) |
Dec 04, 2014 | 5.233 | 5.475 | 5.233 | 5.289 | 232,061 | +0.07(+1.28%) |
Dec 03, 2014 | 5.075 | 5.251 | 4.956 | 5.223 | 213,374 | +0.18(+3.62%) |
Dec 02, 2014 | 4.954 | 5.114 | 4.931 | 5.040 | 47,150 | +0.05(+1.06%) |
Dec 01, 2014 | 5.079 | 5.079 | 4.920 | 4.987 | 105,377 | -0.09(-1.87%) |
Nov 28, 2014 | 5.093 | 5.147 | 5.030 | 5.082 | 15,346 | -0.01(-0.21%) |
Nov 26, 2014 | 5.119 | 5.093 | 5.093 | 5.093 | 20,785 | +0.05(+0.90%) |
Nov 25, 2014 | 5.057 | 5.163 | 5.029 | 5.047 | 72,494 | -0.13(-2.58%) |
Nov 24, 2014 | 5.191 | 5.244 | 5.163 | 5.180 | 58,491 | +0.02(+0.34%) |
Nov 21, 2014 | 5.223 | 5.317 | 5.110 | 5.163 | 90,944 | -0.02(-0.41%) |
Nov 20, 2014 | 5.209 | 5.209 | 5.156 | 5.184 | 58,696 | -0.01(-0.27%) |
Nov 19, 2014 | 5.166 | 5.240 | 5.163 | 5.198 | 59,775 | +0.02(+0.41%) |
Nov 18, 2014 | 5.251 | 5.251 | 5.111 | 5.177 | 109,420 | +0.02(+0.41%) |
Nov 17, 2014 | 5.142 | 5.208 | 5.135 | 5.156 | 111,954 | +0.04(+0.82%) |
Nov 14, 2014 | 5.142 | 5.194 | 5.110 | 5.114 | 149,627 | +0.01(+0.21%) |
Nov 13, 2014 | 5.127 | 5.187 | 5.050 | 5.103 | 51,740 | -0.05(-1.02%) |
Nov 12, 2014 | 5.145 | 5.194 | 5.086 | 5.156 | 97,937 | +0.04(+0.82%) |
Nov 11, 2014 | 5.159 | 5.191 | 5.103 | 5.114 | 197,139 | -0.05(-0.89%) |
Nov 10, 2014 | 5.093 | 5.198 | 5.093 | 5.159 | 116,462 | +0.04(+0.69%) |
Nov 07, 2014 | 5.093 | 5.219 | 5.093 | 5.124 | 99,150 | +0.03(+0.55%) |
Nov 06, 2014 | 5.145 | 5.145 | 5.079 | 5.096 | 38,799 | -0.04(-0.68%) |
Nov 05, 2014 | 5.096 | 5.180 | 5.086 | 5.131 | 117,259 | -0.00(-0.07%) |
Nov 04, 2014 | 5.138 | 5.142 | 5.040 | 5.135 | 96,850 | +0.09(+1.81%) |
Nov 03, 2014 | 5.103 | 5.194 | 5.040 | 5.043 | 77,163 | -0.03(-0.62%) |
Oct 31, 2014 | 5.082 | 5.110 | 5.012 | 5.075 | 157,491 | +0.02(+0.49%) |
Oct 30, 2014 | 5.089 | 5.089 | 4.952 | 5.050 | 102,427 | -0.01(-0.28%) |
Oct 29, 2014 | 5.057 | 5.152 | 5.040 | 5.064 | 108,298 | +0.03(+0.63%) |
Oct 28, 2014 | 4.952 | 5.117 | 4.942 | 5.033 | 141,159 | +0.13(+2.65%) |
Oct 27, 2014 | 5.008 | 4.987 | 4.987 | 4.903 | 58,992 | -0.08(-1.69%) |
Oct 24, 2014 | 4.905 | 4.991 | 4.899 | 4.987 | 13,777 | +0.08(+1.57%) |
Oct 23, 2014 | 4.924 | 4.959 | 4.675 | 4.910 | 82,505 | -0.04(-0.85%) |
Oct 22, 2014 | 4.952 | 5.033 | 4.906 | 4.952 | 76,691 | -0.00(-0.07%) |
Oct 21, 2014 | 4.917 | 4.987 | 4.896 | 4.956 | 22,621 | +0.00(+0.00%) |
Oct 20, 2014 | 4.882 | 4.956 | 4.878 | 4.956 | 44,394 | +0.05(+0.93%) |
Oct 17, 2014 | 4.931 | 4.931 | 4.857 | 4.910 | 31,376 | -0.02(-0.43%) |
Oct 16, 2014 | 4.661 | 4.661 | 4.654 | 4.931 | 287,620 | +0.26(+5.56%) |
Oct 15, 2014 | 4.759 | 4.794 | 4.496 | 4.671 | 117,794 | -0.16(-3.27%) |
Oct 14, 2014 | 4.882 | 4.882 | 4.812 | 4.829 | 33,415 | -0.05(-1.08%) |
Oct 13, 2014 | 4.910 | 4.917 | 4.798 | 4.882 | 49,998 | +0.01(+0.14%) |
Oct 10, 2014 | 4.973 | 4.973 | 4.794 | 4.875 | 68,995 | -0.09(-1.91%) |
Oct 09, 2014 | 5.015 | 5.015 | 4.917 | 4.970 | 24,515 | +0.00(+0.00%) |
Oct 08, 2014 | 5.110 | 5.110 | 4.970 | 4.970 | 151,435 | -0.13(-2.62%) |
Oct 07, 2014 | 5.096 | 5.142 | 5.015 | 5.103 | 152,346 | -0.01(-0.14%) |
Oct 06, 2014 | 5.187 | 5.226 | 5.054 | 5.110 | 141,318 | -0.08(-1.62%) |
Oct 03, 2014 | 5.208 | 5.251 | 5.128 | 5.194 | 141,105 | -0.01(-0.20%) |
Oct 02, 2014 | 5.163 | 5.244 | 5.117 | 5.205 | 52,273 | +0.00(+0.00%) |
Oct 01, 2014 | 5.114 | 5.205 | 5.015 | 5.205 | 112,999 | +0.07(+1.44%) |
Sep 30, 2014 | 5.321 | 5.388 | 5.117 | 5.131 | 172,698 | -0.17(-3.12%) |
Sep 29, 2014 | 5.261 | 5.296 | 5.244 | 5.296 | 23,253 | +0.03(+0.53%) |
Sep 26, 2014 | 5.152 | 5.268 | 5.152 | 5.268 | 24,196 | +0.10(+1.97%) |
Sep 25, 2014 | 5.163 | 5.208 | 5.124 | 5.166 | 38,720 | -0.03(-0.61%) |
Sep 24, 2014 | 5.145 | 5.258 | 5.145 | 5.198 | 40,536 | +0.05(+0.95%) |
Sep 23, 2014 | 5.177 | 5.226 | 5.096 | 5.149 | 59,434 | -0.07(-1.28%) |
Sep 22, 2014 | 5.282 | 5.286 | 5.124 | 5.216 | 33,065 | -0.02(-0.40%) |
Sep 19, 2014 | 5.284 | 5.331 | 5.233 | 5.237 | 34,503 | -0.03(-0.53%) |
Sep 18, 2014 | 5.268 | 5.296 | 5.254 | 5.265 | 25,582 | +0.03(+0.54%) |
Sep 17, 2014 | 5.381 | 5.395 | 5.237 | 5.237 | 37,746 | -0.12(-2.29%) |
Sep 16, 2014 | 5.405 | 5.405 | 5.330 | 5.360 | 32,068 | -0.05(-0.84%) |
Sep 15, 2014 | 5.345 | 5.405 | 5.321 | 5.405 | 94,501 | +0.05(+0.98%) |
Sep 12, 2014 | 5.356 | 5.370 | 5.321 | 5.352 | 20,807 | +0.06(+1.20%) |
Sep 11, 2014 | 5.307 | 5.374 | 5.289 | 5.289 | 24,944 | -0.05(-0.86%) |
Sep 10, 2014 | 5.347 | 5.347 | 5.321 | 5.335 | 3,641 | -0.04(-0.65%) |
Sep 09, 2014 | 5.391 | 5.391 | 5.303 | 5.370 | 17,647 | +0.01(+0.26%) |
Sep 08, 2014 | 5.374 | 5.403 | 5.356 | 5.356 | 6,255 | -0.02(-0.33%) |
Sep 05, 2014 | 5.374 | 5.437 | 5.374 | 5.374 | 12,752 | -0.00(-0.07%) |
Sep 04, 2014 | 5.412 | 5.422 | 5.374 | 5.377 | 65,848 | -0.07(-1.35%) |
Sep 03, 2014 | 5.405 | 5.451 | 5.374 | 5.451 | 30,670 | +0.04(+0.71%) |
Sep 02, 2014 | 5.433 | 5.451 | 5.395 | 5.412 | 29,227 | -0.04(-0.71%) |
Aug 29, 2014 | 5.345 | 5.451 | 5.451 | 5.451 | 41,854 | +0.05(+0.84%) |
Aug 28, 2014 | 5.370 | 5.405 | 5.300 | 5.405 | 79,769 | +0.03(+0.52%) |
Aug 27, 2014 | 5.384 | 5.423 | 5.331 | 5.377 | 69,311 | -0.06(-1.16%) |
Aug 26, 2014 | 5.416 | 5.459 | 5.415 | 5.440 | 42,609 | +0.01(+0.13%) |
Aug 25, 2014 | 5.461 | 5.486 | 5.412 | 5.433 | 33,025 | -0.03(-0.51%) |
Aug 22, 2014 | 5.433 | 5.479 | 5.409 | 5.461 | 17,399 | -0.05(-0.83%) |
Aug 21, 2014 | 5.437 | 5.507 | 5.405 | 5.507 | 30,098 | +0.07(+1.23%) |
Aug 20, 2014 | 5.398 | 5.479 | 5.398 | 5.440 | 19,711 | -0.00(-0.06%) |
Aug 19, 2014 | 5.391 | 5.500 | 5.388 | 5.444 | 105,955 | +0.02(+0.32%) |
Aug 18, 2014 | 5.447 | 5.472 | 5.374 | 5.426 | 11,665 | -0.02(-0.32%) |
Aug 15, 2014 | 5.360 | 5.472 | 5.430 | 5.444 | 25,340 | +0.01(+0.26%) |
Aug 14, 2014 | 5.370 | 5.430 | 5.367 | 5.430 | 64,055 | +0.06(+1.05%) |
Aug 13, 2014 | 5.356 | 5.395 | 5.342 | 5.374 | 27,390 | +0.03(+0.59%) |
Aug 12, 2014 | 5.282 | 5.342 | 5.268 | 5.342 | 29,366 | +0.04(+0.73%) |
Aug 11, 2014 | 5.374 | 5.374 | 5.289 | 5.303 | 17,439 | -0.02(-0.33%) |
Aug 08, 2014 | 5.268 | 5.356 | 5.268 | 5.321 | 35,906 | +0.02(+0.33%) |
Aug 07, 2014 | 5.338 | 5.356 | 5.293 | 5.303 | 20,970 | +0.02(+0.33%) |
Aug 06, 2014 | 5.275 | 5.356 | 5.268 | 5.286 | 41,721 | -0.03(-0.53%) |
Aug 05, 2014 | 5.321 | 5.374 | 5.303 | 5.314 | 42,803 | -0.08(-1.56%) |
Aug 04, 2014 | 5.500 | 5.500 | 5.356 | 5.398 | 31,083 | -0.01(-0.26%) |
Aug 01, 2014 | 5.338 | 5.440 | 5.324 | 5.412 | 81,970 | +0.06(+1.18%) |
Jul 31, 2014 | 5.424 | 5.475 | 5.338 | 5.349 | 122,355 | -0.11(-2.06%) |
Jul 30, 2014 | 5.447 | 5.493 | 5.391 | 5.461 | 54,736 | +0.00(+0.00%) |
Jul 29, 2014 | 5.447 | 5.511 | 5.367 | 5.461 | 76,523 | +0.01(+0.26%) |
Jul 28, 2014 | 5.440 | 5.507 | 5.440 | 5.447 | 53,209 | -0.02(-0.45%) |
Jul 25, 2014 | 5.465 | 5.479 | 5.402 | 5.472 | 84,922 | +0.06(+1.04%) |
Jul 24, 2014 | 5.454 | 5.528 | 5.378 | 5.416 | 93,581 | -0.06(-1.15%) |
Jul 23, 2014 | 5.437 | 5.505 | 5.388 | 5.479 | 62,782 | +0.02(+0.32%) |
Jul 22, 2014 | 5.423 | 5.493 | 5.423 | 5.461 | 93,196 | +0.01(+0.26%) |
Jul 21, 2014 | 5.447 | 5.475 | 5.409 | 5.447 | 43,361 | +0.01(+0.13%) |
Jul 18, 2014 | 5.409 | 5.482 | 5.409 | 5.440 | 68,775 | +0.01(+0.26%) |
Jul 17, 2014 | 5.412 | 5.468 | 5.412 | 5.426 | 29,825 | -0.01(-0.19%) |
Jul 16, 2014 | 5.563 | 5.584 | 5.416 | 5.437 | 68,710 | -0.14(-2.46%) |
Jul 15, 2014 | 5.549 | 5.640 | 5.454 | 5.574 | 39,844 | +0.06(+1.15%) |
Jul 14, 2014 | 5.605 | 5.619 | 5.367 | 5.511 | 178,786 | -0.05(-0.95%) |
Jul 11, 2014 | 5.560 | 5.625 | 5.496 | 5.563 | 87,809 | -0.03(-0.56%) |
Jul 10, 2014 | 5.605 | 5.605 | 5.532 | 5.595 | 63,921 | -0.01(-0.19%) |
Jul 09, 2014 | 5.630 | 5.662 | 5.591 | 5.605 | 81,685 | -0.08(-1.36%) |
Jul 08, 2014 | 5.616 | 5.683 | 5.535 | 5.683 | 97,778 | +0.03(+0.50%) |
Jul 07, 2014 | 5.623 | 5.686 | 5.619 | 5.655 | 64,812 | -0.04(-0.62%) |
Jul 03, 2014 | 5.619 | 5.690 | 5.690 | 5.690 | 54,382 | +0.04(+0.62%) |
Jul 02, 2014 | 5.683 | 5.690 | 5.542 | 5.655 | 85,133 | +0.01(+0.25%) |
Jul 01, 2014 | 5.707 | 5.721 | 5.605 | 5.640 | 170,338 | -0.11(-1.95%) |
Jun 30, 2014 | 5.619 | 5.760 | 5.605 | 5.753 | 466,343 | +0.08(+1.42%) |
Jun 27, 2014 | 5.518 | 5.672 | 5.514 | 5.672 | 282,287 | +0.17(+3.00%) |
Jun 26, 2014 | 5.461 | 5.591 | 5.391 | 5.507 | 224,254 | +0.07(+1.23%) |
Jun 25, 2014 | 5.395 | 5.440 | 5.363 | 5.440 | 132,631 | +0.06(+1.11%) |
Jun 24, 2014 | 5.377 | 5.426 | 5.367 | 5.381 | 181,852 | -0.01(-0.13%) |
Jun 23, 2014 | 5.368 | 5.426 | 5.360 | 5.388 | 101,815 | +0.01(+0.26%) |
Jun 20, 2014 | 5.377 | 5.437 | 5.374 | 5.374 | 246,736 | -0.02(-0.39%) |
Jun 19, 2014 | 5.398 | 5.426 | 5.374 | 5.395 | 100,548 | +0.02(+0.33%) |
Jun 18, 2014 | 5.363 | 5.405 | 5.356 | 5.377 | 164,387 | +0.00(+0.00%) |
Jun 17, 2014 | 5.349 | 5.395 | 5.349 | 5.377 | 172,786 | +0.01(+0.20%) |
Jun 16, 2014 | 5.356 | 5.426 | 5.356 | 5.367 | 293,861 | +0.00(+0.07%) |
Jun 13, 2014 | 5.342 | 5.405 | 5.342 | 5.363 | 99,312 | +0.01(+0.13%) |
Jun 12, 2014 | 5.356 | 5.432 | 5.342 | 5.356 | 425,903 | -0.00(-0.07%) |
Jun 11, 2014 | 5.356 | 5.416 | 5.349 | 5.360 | 76,546 | +0.00(+0.07%) |
Jun 10, 2014 | 5.328 | 5.374 | 5.328 | 5.356 | 195,792 | -0.02(-0.33%) |
Jun 06, 2014 | 5.374 | 5.374 | 5.237 | 5.374 | 388,527 | -0.03(-0.58%) |
Jun 05, 2014 | 5.395 | 5.438 | 5.321 | 5.405 | 445,638 | -0.05(-0.84%) |
Jun 04, 2014 | 5.549 | 5.549 | 5.338 | 5.451 | 378,653 | -0.15(-2.70%) |
Jun 03, 2014 | 5.447 | 5.619 | 5.437 | 5.602 | 124,289 | +0.15(+2.84%) |
Jun 02, 2014 | 5.486 | 5.549 | 5.447 | 5.447 | 162,209 | -0.04(-0.70%) |
May 30, 2014 | 5.402 | 5.563 | 5.360 | 5.486 | 126,316 | +0.06(+1.17%) |
May 29, 2014 | 5.381 | 5.439 | 5.352 | 5.423 | 213,875 | +0.04(+0.78%) |
May 28, 2014 | 5.374 | 5.447 | 5.356 | 5.381 | 191,826 | -0.07(-1.23%) |
May 27, 2014 | 5.444 | 5.521 | 5.412 | 5.447 | 143,146 | +0.01(+0.13%) |
May 23, 2014 | 5.409 | 5.440 | 5.440 | 5.440 | 61,216 | +0.01(+0.19%) |
May 22, 2014 | 5.384 | 5.437 | 5.374 | 5.430 | 91,984 | +0.02(+0.32%) |
May 21, 2014 | 5.426 | 5.443 | 5.405 | 5.412 | 149,262 | +0.01(+0.26%) |
May 20, 2014 | 5.423 | 5.444 | 5.377 | 5.398 | 105,847 | -0.00(-0.06%) |
May 19, 2014 | 5.331 | 5.426 | 5.303 | 5.402 | 87,809 | +0.10(+1.85%) |
May 16, 2014 | 5.338 | 5.352 | 5.303 | 5.303 | 17,371 | +0.00(+0.07%) |
May 15, 2014 | 5.233 | 5.349 | 5.233 | 5.300 | 77,445 | +0.03(+0.53%) |
May 14, 2014 | 5.324 | 5.330 | 5.258 | 5.272 | 114,397 | -0.01(-0.13%) |
May 13, 2014 | 5.272 | 5.349 | 5.237 | 5.279 | 58,799 | +0.01(+0.20%) |
May 12, 2014 | 5.293 | 5.305 | 5.251 | 5.268 | 79,464 | -0.05(-0.99%) |
May 09, 2014 | 5.328 | 5.363 | 5.268 | 5.321 | 88,014 | -0.02(-0.39%) |
May 08, 2014 | 5.349 | 5.415 | 5.297 | 5.342 | 36,302 | +0.06(+1.13%) |
May 07, 2014 | 5.367 | 5.374 | 5.282 | 5.282 | 85,856 | -0.06(-1.18%) |
May 06, 2014 | 5.363 | 5.405 | 5.289 | 5.345 | 111,903 | -0.06(-1.10%) |
May 05, 2014 | 5.307 | 5.405 | 5.286 | 5.405 | 200,132 | +0.10(+1.85%) |
May 02, 2014 | 5.310 | 5.370 | 5.303 | 5.307 | 256,809 | +0.01(+0.20%) |
May 01, 2014 | 5.356 | 5.391 | 5.293 | 5.296 | 92,533 | -0.04(-0.79%) |
Apr 30, 2014 | 5.268 | 5.395 | 5.251 | 5.338 | 181,394 | +0.09(+1.67%) |
Apr 29, 2014 | 5.265 | 5.349 | 5.195 | 5.251 | 225,589 | -0.02(-0.33%) |
Apr 28, 2014 | 5.307 | 5.374 | 5.233 | 5.268 | 185,722 | -0.08(-1.51%) |
Apr 25, 2014 | 5.437 | 5.458 | 5.309 | 5.349 | 160,404 | -0.06(-1.10%) |
Apr 24, 2014 | 5.356 | 5.465 | 5.310 | 5.409 | 123,836 | +0.05(+0.92%) |
Apr 23, 2014 | 5.440 | 5.444 | 5.275 | 5.360 | 210,524 | -0.05(-0.91%) |
Apr 22, 2014 | 5.402 | 5.493 | 5.356 | 5.409 | 172,991 | -0.04(-0.71%) |
Apr 21, 2014 | 5.570 | 5.570 | 5.374 | 5.447 | 134,331 | -0.08(-1.40%) |
Apr 17, 2014 | 5.558 | 5.525 | 5.525 | 5.525 | 53,244 | -0.03(-0.57%) |
Apr 16, 2014 | 5.356 | 5.574 | 5.223 | 5.556 | 187,065 | +0.21(+3.87%) |
Apr 15, 2014 | 5.486 | 5.539 | 4.875 | 5.349 | 575,627 | -0.19(-3.36%) |
Apr 14, 2014 | 5.475 | 5.581 | 5.428 | 5.535 | 454,780 | +0.06(+1.16%) |
Apr 11, 2014 | 5.511 | 5.616 | 5.432 | 5.472 | 334,446 | -0.10(-1.83%) |
Apr 10, 2014 | 5.640 | 5.669 | 5.546 | 5.574 | 377,269 | -0.07(-1.18%) |
Apr 09, 2014 | 5.683 | 5.707 | 5.605 | 5.640 | 303,804 | -0.04(-0.62%) |
Apr 08, 2014 | 5.533 | 5.690 | 5.533 | 5.676 | 279,502 | +0.14(+2.47%) |
Apr 07, 2014 | 5.584 | 5.616 | 5.430 | 5.539 | 238,960 | -0.05(-0.82%) |
Apr 04, 2014 | 5.700 | 5.756 | 5.563 | 5.584 | 356,846 | -0.07(-1.24%) |
Apr 03, 2014 | 5.795 | 5.795 | 5.626 | 5.655 | 303,547 | -0.12(-2.13%) |
Apr 02, 2014 | 5.746 | 5.792 | 5.662 | 5.777 | 255,540 | -0.01(-0.12%) |
Apr 01, 2014 | 5.734 | 5.792 | 5.690 | 5.784 | 323,060 | +0.08(+1.42%) |
Mar 31, 2014 | 5.676 | 5.791 | 5.676 | 5.704 | 317,829 | +0.05(+0.93%) |
Mar 28, 2014 | 5.623 | 5.669 | 5.604 | 5.651 | 462,394 | +0.03(+0.56%) |
Mar 27, 2014 | 5.577 | 5.697 | 5.567 | 5.619 | 198,870 | -0.01(-0.12%) |
Mar 26, 2014 | 5.637 | 5.658 | 5.616 | 5.626 | 200,046 | -0.01(-0.19%) |
Mar 25, 2014 | 5.619 | 5.693 | 5.572 | 5.637 | 96,901 | -0.00(-0.06%) |
Mar 24, 2014 | 5.767 | 5.795 | 5.451 | 5.640 | 341,974 | -0.12(-2.07%) |
Mar 21, 2014 | 5.784 | 5.795 | 5.672 | 5.760 | 335,332 | -0.01(-0.24%) |
Mar 20, 2014 | 5.732 | 5.872 | 5.672 | 5.774 | 272,230 | +0.06(+1.04%) |
Mar 19, 2014 | 5.669 | 5.735 | 5.655 | 5.714 | 296,344 | +0.04(+0.62%) |
Mar 18, 2014 | 5.619 | 5.679 | 5.553 | 5.679 | 259,312 | +0.06(+1.06%) |
Mar 17, 2014 | 5.690 | 5.690 | 5.574 | 5.619 | 411,849 | -0.07(-1.23%) |
Mar 14, 2014 | 5.598 | 5.697 | 5.500 | 5.690 | 581,379 | +0.17(+2.99%) |
Mar 13, 2014 | 5.514 | 5.574 | 5.454 | 5.525 | 262,777 | +0.03(+0.51%) |
Mar 12, 2014 | 5.426 | 5.496 | 5.402 | 5.496 | 397,283 | +0.03(+0.58%) |
Mar 11, 2014 | 5.423 | 5.479 | 5.416 | 5.465 | 632,237 | +0.01(+0.19%) |
Mar 10, 2014 | 5.444 | 5.479 | 5.409 | 5.454 | 628,182 | -0.01(-0.13%) |
Mar 07, 2014 | 5.500 | 5.532 | 5.388 | 5.461 | 1,002,300 | -0.04(-0.64%) |