Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.479 | 5.479 | 5.479 | 5.479 | 430 | +0.08(+1.46%) |
Mar 30, 2015 | 5.480 | 5.480 | 5.359 | 5.400 | 5,400 | +0.00(+0.00%) |
Mar 27, 2015 | 5.480 | 5.480 | 5.400 | 5.400 | 6,436 | -0.04(-0.74%) |
Mar 26, 2015 | 5.390 | 5.490 | 5.390 | 5.440 | 4,863 | +0.11(+2.06%) |
Mar 25, 2015 | 5.400 | 5.400 | 5.290 | 5.330 | 8,567 | -0.07(-1.30%) |
Mar 24, 2015 | 5.440 | 5.440 | 5.420 | 5.400 | 2,128 | -0.07(-1.28%) |
Mar 23, 2015 | 5.350 | 5.498 | 5.350 | 5.470 | 10,785 | +0.07(+1.30%) |
Mar 20, 2015 | 5.510 | 5.520 | 5.400 | 5.400 | 5,235 | -0.11(-2.00%) |
Mar 19, 2015 | 5.570 | 5.570 | 5.510 | 5.510 | 3,540 | -0.04(-0.72%) |
Mar 18, 2015 | 5.550 | 5.550 | 5.550 | 5.550 | 210 | +0.03(+0.54%) |
Mar 17, 2015 | 5.570 | 5.570 | 5.520 | 5.520 | 3,831 | -0.01(-0.18%) |
Mar 16, 2015 | 5.530 | 5.570 | 5.500 | 5.530 | 10,432 | +0.01(+0.18%) |
Mar 13, 2015 | 5.540 | 5.580 | 5.520 | 5.520 | 1,577 | -0.06(-1.08%) |
Mar 12, 2015 | 5.640 | 5.640 | 5.580 | 5.580 | 1,078 | -0.01(-0.18%) |
Mar 11, 2015 | 5.480 | 5.630 | 5.480 | 5.590 | 10,078 | +0.06(+1.08%) |
Mar 10, 2015 | 5.480 | 5.530 | 5.480 | 5.530 | 439 | -0.01(-0.18%) |
Mar 09, 2015 | 5.540 | 5.540 | 5.540 | 5.540 | 537 | +0.04(+0.73%) |
Mar 06, 2015 | 5.630 | 5.630 | 5.480 | 5.500 | 3,535 | -0.12(-2.14%) |
Mar 05, 2015 | 5.550 | 5.670 | 5.550 | 5.620 | 5,564 | +0.06(+1.08%) |
Mar 04, 2015 | 5.590 | 5.680 | 5.560 | 5.560 | 17,886 | -0.09(-1.59%) |
Mar 03, 2015 | 5.560 | 5.670 | 5.560 | 5.650 | 7,152 | +0.05(+0.89%) |
Mar 02, 2015 | 5.550 | 5.720 | 5.550 | 5.600 | 25,239 | +0.07(+1.27%) |
Feb 27, 2015 | 5.520 | 5.550 | 5.480 | 5.530 | 5,765 | +0.05(+0.91%) |
Feb 26, 2015 | 5.460 | 5.550 | 5.420 | 5.480 | 11,240 | +0.03(+0.55%) |
Feb 25, 2015 | 5.400 | 5.550 | 5.400 | 5.450 | 18,180 | +0.11(+2.06%) |
Feb 24, 2015 | 5.370 | 5.450 | 5.340 | 5.340 | 16,385 | -0.01(-0.23%) |
Feb 23, 2015 | 5.280 | 5.400 | 5.280 | 5.353 | 38,891 | +0.07(+1.37%) |
Feb 20, 2015 | 5.379 | 5.380 | 5.210 | 5.280 | 18,353 | -0.03(-0.56%) |
Feb 19, 2015 | 5.170 | 5.390 | 5.170 | 5.310 | 15,066 | +0.06(+1.14%) |
Feb 18, 2015 | 5.160 | 5.359 | 5.160 | 5.250 | 6,971 | +0.05(+0.96%) |
Feb 17, 2015 | 5.190 | 5.359 | 5.100 | 5.200 | 18,640 | +0.01(+0.19%) |
Feb 13, 2015 | 5.450 | 5.190 | 5.190 | 5.190 | 113,200 | -0.16(-2.99%) |
Feb 12, 2015 | 5.233 | 5.350 | 5.230 | 5.350 | 1,846 | +0.01(+0.19%) |
Feb 11, 2015 | 5.340 | 5.340 | 5.340 | 5.340 | 562 | +0.00(+0.02%) |
Feb 09, 2015 | 5.260 | 5.339 | 5.339 | 5.339 | 800 | +0.10(+1.89%) |
Feb 06, 2015 | 5.339 | 5.339 | 5.230 | 5.240 | 832 | +0.00(+0.00%) |
Feb 05, 2015 | 5.330 | 5.360 | 5.210 | 5.240 | 3,350 | +0.03(+0.57%) |
Feb 04, 2015 | 5.380 | 5.380 | 5.210 | 5.210 | 2,456 | -0.08(-1.51%) |
Feb 03, 2015 | 5.260 | 5.380 | 5.260 | 5.290 | 3,847 | -0.07(-1.31%) |
Feb 02, 2015 | 5.370 | 5.370 | 5.360 | 5.360 | 638 | +0.04(+0.80%) |
Jan 30, 2015 | 5.320 | 5.320 | 5.317 | 5.317 | 306 | -0.04(-0.76%) |
Jan 29, 2015 | 5.300 | 5.367 | 5.250 | 5.358 | 2,400 | +0.02(+0.34%) |
Jan 28, 2015 | 5.300 | 5.340 | 5.300 | 5.340 | 769 | -0.03(-0.56%) |
Jan 27, 2015 | 5.280 | 5.389 | 5.260 | 5.370 | 19,934 | +0.21(+4.07%) |
Jan 26, 2015 | 5.160 | 5.160 | 5.160 | 5.160 | 202 | -0.13(-2.46%) |
Jan 23, 2015 | 5.290 | 5.300 | 5.120 | 5.290 | 2,539 | +0.00(+0.02%) |
Jan 22, 2015 | 5.110 | 5.289 | 5.110 | 5.289 | 200 | +0.17(+3.30%) |
Jan 21, 2015 | 5.300 | 5.300 | 5.110 | 5.120 | 1,451 | +0.00(+0.00%) |
Jan 20, 2015 | 5.120 | 5.300 | 5.110 | 5.120 | 800 | -0.07(-1.35%) |
Jan 16, 2015 | 5.190 | 5.290 | 5.130 | 5.190 | 1,500 | +0.09(+1.76%) |
Jan 15, 2015 | 5.100 | 5.271 | 5.080 | 5.100 | 2,117 | -0.06(-1.16%) |
Jan 14, 2015 | 5.299 | 5.299 | 5.100 | 5.160 | 3,150 | -0.02(-0.42%) |
Jan 13, 2015 | 5.360 | 5.370 | 5.180 | 5.182 | 17,892 | -0.14(-2.59%) |
Jan 12, 2015 | 5.300 | 5.370 | 5.300 | 5.320 | 2,007 | -0.04(-0.75%) |
Jan 08, 2015 | 5.310 | 5.360 | 5.360 | 5.360 | 3,600 | +0.05(+0.94%) |
Jan 07, 2015 | 5.310 | 5.363 | 5.300 | 5.310 | 2,358 | -0.03(-0.56%) |
Jan 06, 2015 | 5.310 | 5.340 | 5.310 | 5.340 | 1,050 | -0.01(-0.19%) |
Jan 05, 2015 | 5.301 | 5.400 | 5.300 | 5.350 | 5,619 | +0.03(+0.56%) |
Jan 02, 2015 | 5.440 | 5.440 | 5.320 | 5.320 | 1,768 | -0.03(-0.56%) |
Dec 31, 2014 | 5.300 | 5.350 | 5.350 | 5.350 | 12,700 | +0.18(+3.40%) |
Dec 30, 2014 | 5.275 | 5.310 | 5.174 | 5.174 | 37,600 | -0.12(-2.19%) |
Dec 29, 2014 | 5.299 | 5.299 | 5.290 | 5.290 | 1,900 | +0.03(+0.57%) |
Dec 26, 2014 | 5.350 | 5.350 | 5.260 | 5.260 | 7,700 | -0.04(-0.75%) |
Dec 24, 2014 | 5.300 | 5.300 | 5.300 | 5.300 | 300 | -0.01(-0.19%) |
Dec 23, 2014 | 5.310 | 5.310 | 5.310 | 5.310 | 127 | -0.03(-0.56%) |
Dec 22, 2014 | 5.311 | 5.340 | 5.300 | 5.340 | 2,064 | -0.01(-0.19%) |
Dec 19, 2014 | 5.320 | 5.350 | 5.290 | 5.350 | 5,863 | +0.03(+0.56%) |
Dec 18, 2014 | 5.160 | 5.349 | 5.160 | 5.320 | 2,228 | +0.17(+3.30%) |
Dec 17, 2014 | 5.040 | 5.240 | 5.000 | 5.150 | 18,855 | +0.08(+1.58%) |
Dec 16, 2014 | 5.020 | 5.180 | 5.000 | 5.070 | 20,786 | +0.04(+0.80%) |
Dec 15, 2014 | 5.100 | 5.140 | 5.020 | 5.030 | 22,466 | -0.07(-1.37%) |
Dec 12, 2014 | 5.280 | 5.280 | 5.020 | 5.100 | 13,393 | -0.20(-3.77%) |
Dec 11, 2014 | 5.140 | 5.300 | 5.140 | 5.300 | 2,834 | +0.15(+2.91%) |
Dec 10, 2014 | 5.360 | 5.360 | 5.120 | 5.150 | 56,707 | -0.20(-3.74%) |
Dec 09, 2014 | 5.420 | 5.445 | 5.284 | 5.350 | 10,723 | -0.03(-0.56%) |
Dec 08, 2014 | 5.280 | 5.420 | 5.280 | 5.380 | 10,477 | +0.02(+0.37%) |
Dec 05, 2014 | 5.360 | 5.500 | 5.340 | 5.360 | 20,182 | -0.13(-2.37%) |
Dec 04, 2014 | 5.400 | 5.580 | 5.310 | 5.490 | 21,393 | +0.03(+0.55%) |
Dec 03, 2014 | 5.450 | 5.500 | 5.310 | 5.460 | 38,247 | +0.03(+0.55%) |
Dec 02, 2014 | 5.500 | 5.500 | 5.420 | 5.430 | 13,822 | -0.06(-1.09%) |
Dec 01, 2014 | 5.430 | 5.610 | 5.430 | 5.490 | 13,231 | +0.01(+0.18%) |
Nov 28, 2014 | 5.500 | 5.500 | 5.450 | 5.480 | 481 | +0.05(+0.92%) |
Nov 26, 2014 | 5.430 | 5.430 | 5.430 | 5.430 | 8,100 | +0.00(+0.00%) |
Nov 25, 2014 | 5.430 | 5.580 | 5.420 | 5.430 | 12,126 | -0.02(-0.37%) |
Nov 24, 2014 | 5.550 | 5.940 | 5.429 | 5.450 | 20,572 | -0.15(-2.68%) |
Nov 21, 2014 | 5.660 | 5.850 | 5.590 | 5.600 | 22,125 | -0.07(-1.23%) |
Nov 20, 2014 | 5.510 | 5.670 | 5.290 | 5.670 | 18,962 | +0.16(+2.90%) |
Nov 19, 2014 | 5.700 | 5.700 | 5.510 | 5.510 | 9,682 | -0.15(-2.65%) |
Nov 18, 2014 | 5.750 | 5.750 | 5.530 | 5.660 | 13,977 | -0.04(-0.70%) |
Nov 17, 2014 | 5.750 | 5.750 | 5.620 | 5.700 | 22,447 | +0.02(+0.35%) |
Nov 14, 2014 | 5.620 | 5.740 | 5.620 | 5.680 | 16,142 | +0.04(+0.71%) |
Nov 13, 2014 | 6.210 | 6.210 | 5.611 | 5.640 | 66,563 | -0.63(-10.05%) |
Nov 12, 2014 | 6.274 | 6.280 | 6.100 | 6.270 | 24,740 | +0.06(+0.97%) |
Nov 11, 2014 | 5.970 | 6.250 | 5.970 | 6.210 | 6,762 | +0.21(+3.50%) |
Nov 10, 2014 | 6.180 | 6.180 | 5.910 | 6.000 | 16,831 | -0.00(-0.00%) |
Nov 07, 2014 | 6.020 | 6.050 | 6.000 | 6.000 | 8,195 | +0.06(+1.02%) |
Nov 06, 2014 | 6.280 | 6.400 | 5.740 | 5.940 | 33,684 | -0.23(-3.73%) |
Nov 05, 2014 | 6.200 | 6.500 | 6.010 | 6.170 | 49,168 | +0.04(+0.65%) |
Nov 04, 2014 | 5.960 | 6.250 | 5.950 | 6.130 | 35,323 | +0.20(+3.37%) |
Nov 03, 2014 | 6.170 | 6.190 | 5.880 | 5.930 | 25,728 | -0.19(-3.10%) |
Oct 31, 2014 | 6.120 | 6.120 | 6.120 | 6.120 | 385 | +0.02(+0.33%) |
Oct 30, 2014 | 6.110 | 6.110 | 6.090 | 6.100 | 3,288 | +0.04(+0.66%) |
Oct 29, 2014 | 6.120 | 6.160 | 6.050 | 6.060 | 5,113 | -0.13(-2.10%) |
Oct 28, 2014 | 6.150 | 6.200 | 6.080 | 6.190 | 23,160 | +0.00(+0.00%) |
Oct 27, 2014 | 6.200 | 6.180 | 6.150 | 6.190 | 6,357 | +0.01(+0.16%) |
Oct 24, 2014 | 6.220 | 6.220 | 6.180 | 6.180 | 6,899 | -0.03(-0.48%) |
Oct 23, 2014 | 6.210 | 6.210 | 6.150 | 6.210 | 2,890 | +0.02(+0.32%) |
Oct 22, 2014 | 6.160 | 6.200 | 6.130 | 6.190 | 1,592 | +0.03(+0.49%) |
Oct 21, 2014 | 6.270 | 6.100 | 6.011 | 6.160 | 9,186 | +0.06(+0.98%) |
Oct 20, 2014 | 5.950 | 6.160 | 5.980 | 6.100 | 28,845 | +0.12(+2.01%) |
Oct 17, 2014 | 6.160 | 6.180 | 5.970 | 5.980 | 10,936 | -0.12(-1.97%) |
Oct 16, 2014 | 5.870 | 6.100 | 5.870 | 6.100 | 14,700 | +0.01(+0.16%) |
Oct 15, 2014 | 5.970 | 6.100 | 5.848 | 6.090 | 6,825 | -0.07(-1.14%) |
Oct 14, 2014 | 5.950 | 6.180 | 5.950 | 6.160 | 4,178 | +0.22(+3.70%) |
Oct 13, 2014 | 5.840 | 6.060 | 5.840 | 5.940 | 6,840 | +0.07(+1.19%) |
Oct 10, 2014 | 5.910 | 6.080 | 5.770 | 5.870 | 18,882 | -0.09(-1.51%) |
Oct 09, 2014 | 6.320 | 6.350 | 5.890 | 5.960 | 30,088 | -0.36(-5.69%) |
Oct 08, 2014 | 6.339 | 6.350 | 6.150 | 6.320 | 11,277 | +0.02(+0.32%) |
Oct 07, 2014 | 6.320 | 6.320 | 6.200 | 6.300 | 3,633 | +0.02(+0.32%) |
Oct 06, 2014 | 6.340 | 6.340 | 6.150 | 6.280 | 11,831 | +0.04(+0.64%) |
Oct 03, 2014 | 6.280 | 6.350 | 6.210 | 6.240 | 17,923 | -0.06(-0.95%) |
Oct 02, 2014 | 6.250 | 6.626 | 6.220 | 6.300 | 9,681 | +0.07(+1.12%) |
Oct 01, 2014 | 6.490 | 6.490 | 6.200 | 6.230 | 25,351 | -0.25(-3.86%) |
Sep 30, 2014 | 6.460 | 6.700 | 6.150 | 6.480 | 83,560 | +0.08(+1.25%) |
Sep 29, 2014 | 5.970 | 6.520 | 5.970 | 6.400 | 102,418 | +0.43(+7.20%) |
Sep 26, 2014 | 5.760 | 6.640 | 5.720 | 5.970 | 350,283 | +0.78(+15.04%) |
Sep 25, 2014 | 5.480 | 5.480 | 5.190 | 5.190 | 2,066 | -0.46(-8.15%) |
Sep 23, 2014 | 5.600 | 5.650 | 5.650 | 5.650 | 30 | +0.01(+0.09%) |
Sep 22, 2014 | 5.470 | 5.645 | 5.460 | 5.645 | 7,967 | +0.07(+1.35%) |
Sep 19, 2014 | 5.530 | 5.560 | 5.400 | 5.570 | 1,141 | -0.04(-0.71%) |
Sep 18, 2014 | 5.430 | 5.640 | 5.430 | 5.610 | 1,281 | -0.03(-0.53%) |
Sep 17, 2014 | 5.650 | 5.650 | 5.630 | 5.640 | 6,632 | +0.23(+4.25%) |
Sep 16, 2014 | 5.520 | 5.630 | 5.410 | 5.410 | 1,667 | -0.01(-0.18%) |
Sep 15, 2014 | 5.550 | 5.650 | 5.400 | 5.420 | 8,729 | -0.18(-3.21%) |
Sep 12, 2014 | 5.600 | 5.660 | 5.600 | 5.600 | 916 | +0.04(+0.72%) |
Sep 11, 2014 | 5.480 | 5.888 | 5.400 | 5.560 | 29,012 | -0.09(-1.62%) |
Sep 10, 2014 | 5.410 | 5.652 | 5.370 | 5.652 | 3,785 | +0.17(+3.16%) |
Sep 09, 2014 | 5.350 | 5.500 | 5.350 | 5.479 | 2,325 | +0.13(+2.41%) |
Sep 08, 2014 | 5.330 | 5.350 | 5.330 | 5.350 | 1,116 | +0.01(+0.19%) |
Sep 05, 2014 | 5.420 | 5.420 | 5.250 | 5.340 | 1,700 | -0.06(-1.11%) |
Sep 04, 2014 | 5.380 | 5.400 | 5.330 | 5.400 | 500 | +0.01(+0.19%) |
Sep 03, 2014 | 5.360 | 5.390 | 5.360 | 5.390 | 1,400 | -0.01(-0.19%) |
Sep 02, 2014 | 5.370 | 5.400 | 5.370 | 5.400 | 2,509 | +0.05(+0.93%) |
Aug 28, 2014 | 5.350 | 5.350 | 5.350 | 5.350 | 100 | +0.01(+0.19%) |
Aug 27, 2014 | 5.330 | 5.350 | 5.330 | 5.340 | 516 | +0.02(+0.38%) |
Aug 25, 2014 | 5.230 | 5.320 | 5.320 | 5.320 | 50 | +0.05(+0.95%) |
Aug 22, 2014 | 5.150 | 5.440 | 5.150 | 5.270 | 2,786 | +0.13(+2.53%) |
Aug 21, 2014 | 5.200 | 5.340 | 5.140 | 5.140 | 3,052 | -0.19(-3.56%) |
Aug 20, 2014 | 5.270 | 5.410 | 5.270 | 5.330 | 1,905 | +0.06(+1.14%) |
Aug 19, 2014 | 5.390 | 5.390 | 5.270 | 5.270 | 1,632 | +0.00(+0.00%) |
Aug 18, 2014 | 5.170 | 5.300 | 5.170 | 5.270 | 10,337 | +0.01(+0.19%) |
Aug 15, 2014 | 5.240 | 5.320 | 5.290 | 5.260 | 6,685 | -0.03(-0.57%) |
Aug 14, 2014 | 5.210 | 5.290 | 5.210 | 5.290 | 1,040 | +0.13(+2.48%) |
Aug 13, 2014 | 5.270 | 5.330 | 5.150 | 5.162 | 13,271 | -0.06(-1.11%) |
Aug 12, 2014 | 5.230 | 5.300 | 5.110 | 5.220 | 2,428 | -0.07(-1.32%) |
Aug 11, 2014 | 5.221 | 5.360 | 5.221 | 5.290 | 6,164 | +0.07(+1.34%) |
Aug 08, 2014 | 5.250 | 5.420 | 5.200 | 5.220 | 4,904 | +0.08(+1.56%) |
Aug 07, 2014 | 5.457 | 5.570 | 5.130 | 5.140 | 9,841 | -0.13(-2.47%) |
Aug 06, 2014 | 5.030 | 5.420 | 5.030 | 5.270 | 7,342 | +0.12(+2.33%) |
Aug 05, 2014 | 5.070 | 5.310 | 4.950 | 5.150 | 11,506 | -0.15(-2.83%) |
Aug 04, 2014 | 5.320 | 5.360 | 5.300 | 5.300 | 15,901 | -0.02(-0.38%) |
Aug 01, 2014 | 5.360 | 5.400 | 5.320 | 5.320 | 3,374 | -0.04(-0.75%) |
Jul 30, 2014 | 5.570 | 5.360 | 5.360 | 5.360 | 45 | +0.00(+0.00%) |
Jul 29, 2014 | 5.400 | 5.430 | 5.350 | 5.360 | 2,615 | -0.07(-1.29%) |
Jul 28, 2014 | 5.410 | 5.610 | 5.410 | 5.430 | 31,906 | -0.06(-1.09%) |
Jul 25, 2014 | 5.470 | 5.490 | 5.410 | 5.490 | 2,071 | +0.02(+0.37%) |
Jul 24, 2014 | 5.490 | 5.500 | 5.470 | 5.470 | 3,238 | -0.01(-0.18%) |
Jul 23, 2014 | 5.420 | 5.480 | 5.420 | 5.480 | 1,100 | +0.02(+0.37%) |
Jul 22, 2014 | 5.420 | 5.470 | 5.420 | 5.460 | 2,534 | +0.11(+2.06%) |
Jul 21, 2014 | 5.300 | 5.450 | 5.200 | 5.350 | 35,776 | +0.06(+1.13%) |
Jul 18, 2014 | 5.300 | 5.400 | 5.270 | 5.290 | 7,581 | -0.02(-0.38%) |
Jul 17, 2014 | 5.270 | 5.450 | 5.270 | 5.310 | 15,252 | +0.01(+0.19%) |
Jul 16, 2014 | 5.290 | 5.350 | 5.280 | 5.300 | 1,123 | +0.04(+0.76%) |
Jul 15, 2014 | 5.250 | 5.261 | 5.250 | 5.260 | 600 | +0.00(+0.00%) |
Jul 14, 2014 | 5.200 | 5.330 | 5.200 | 5.260 | 11,498 | +0.00(+0.00%) |
Jul 11, 2014 | 5.220 | 5.260 | 5.220 | 5.260 | 343 | +0.01(+0.19%) |
Jul 10, 2014 | 5.280 | 5.280 | 5.170 | 5.250 | 1,400 | -0.02(-0.38%) |
Jul 09, 2014 | 5.250 | 5.290 | 5.250 | 5.270 | 500 | -0.04(-0.75%) |
Jul 08, 2014 | 5.300 | 5.350 | 5.300 | 5.310 | 1,373 | +0.05(+0.95%) |
Jul 07, 2014 | 5.310 | 5.415 | 5.260 | 5.260 | 1,733 | -0.13(-2.45%) |
Jul 03, 2014 | 5.390 | 5.392 | 5.392 | 5.392 | 6,200 | +0.07(+1.35%) |
Jul 02, 2014 | 5.310 | 5.320 | 5.300 | 5.320 | 418 | -0.10(-1.85%) |
Jul 01, 2014 | 5.300 | 5.420 | 5.290 | 5.420 | 1,562 | +0.14(+2.65%) |
Jun 30, 2014 | 5.410 | 5.410 | 5.270 | 5.280 | 6,139 | -0.14(-2.58%) |
Jun 27, 2014 | 5.210 | 5.420 | 5.210 | 5.420 | 12,056 | +0.20(+3.83%) |
Jun 26, 2014 | 5.500 | 5.500 | 5.010 | 5.220 | 31,922 | -0.38(-6.79%) |
Jun 25, 2014 | 5.550 | 5.740 | 5.500 | 5.600 | 7,439 | +0.04(+0.74%) |
Jun 24, 2014 | 5.890 | 5.910 | 5.315 | 5.559 | 32,324 | -0.06(-1.03%) |
Jun 23, 2014 | 5.890 | 5.900 | 5.260 | 5.617 | 38,469 | -0.20(-3.49%) |
Jun 20, 2014 | 5.900 | 5.930 | 5.800 | 5.820 | 8,691 | +0.00(+0.00%) |
Jun 19, 2014 | 5.840 | 5.949 | 5.820 | 5.820 | 4,323 | -0.11(-1.84%) |
Jun 18, 2014 | 5.820 | 5.939 | 5.820 | 5.929 | 3,219 | +0.05(+0.83%) |
Jun 17, 2014 | 5.920 | 5.930 | 5.880 | 5.880 | 3,712 | +0.06(+1.01%) |
Jun 16, 2014 | 5.900 | 5.940 | 5.820 | 5.821 | 1,268 | -0.10(-1.67%) |
Jun 13, 2014 | 5.830 | 5.930 | 5.810 | 5.920 | 2,789 | -0.02(-0.34%) |
Jun 12, 2014 | 5.870 | 5.940 | 5.870 | 5.940 | 1,615 | +0.11(+1.89%) |
Jun 11, 2014 | 5.930 | 5.930 | 5.830 | 5.830 | 1,122 | +0.02(+0.34%) |
Jun 10, 2014 | 5.880 | 5.881 | 5.800 | 5.810 | 9,132 | -0.04(-0.68%) |
Jun 06, 2014 | 5.800 | 5.960 | 5.800 | 5.850 | 3,369 | -0.07(-1.18%) |
Jun 05, 2014 | 5.890 | 5.970 | 5.890 | 5.920 | 5,062 | -0.03(-0.50%) |
Jun 04, 2014 | 5.870 | 5.950 | 5.868 | 5.950 | 2,657 | +0.00(+0.00%) |
Jun 03, 2014 | 5.940 | 5.950 | 5.850 | 5.950 | 756 | +0.03(+0.51%) |
Jun 02, 2014 | 5.900 | 5.940 | 5.900 | 5.920 | 3,307 | +0.00(+0.00%) |
May 30, 2014 | 5.930 | 5.940 | 5.900 | 5.920 | 3,100 | +0.00(+0.02%) |
May 29, 2014 | 5.900 | 5.920 | 5.900 | 5.919 | 4,263 | -0.00(-0.02%) |
May 28, 2014 | 5.900 | 5.980 | 5.890 | 5.920 | 22,677 | +0.09(+1.54%) |
May 27, 2014 | 5.890 | 5.980 | 5.830 | 5.830 | 900 | -0.10(-1.72%) |
May 23, 2014 | 5.890 | 5.932 | 5.932 | 5.932 | 2,000 | +0.03(+0.54%) |
May 22, 2014 | 5.980 | 5.980 | 5.856 | 5.900 | 1,200 | +0.05(+0.87%) |
May 21, 2014 | 5.900 | 5.980 | 5.760 | 5.849 | 21,557 | -0.10(-1.73%) |
May 20, 2014 | 5.850 | 5.980 | 5.850 | 5.952 | 27,445 | +0.06(+1.05%) |
May 19, 2014 | 5.770 | 5.900 | 5.720 | 5.890 | 24,258 | +0.20(+3.48%) |
May 16, 2014 | 5.930 | 5.940 | 5.650 | 5.692 | 33,005 | -0.11(-1.86%) |
May 14, 2014 | 5.700 | 5.800 | 5.800 | 5.800 | 5 | +0.42(+7.81%) |
May 13, 2014 | 5.420 | 5.490 | 5.380 | 5.380 | 1,263 | -0.10(-1.82%) |
May 12, 2014 | 5.450 | 5.480 | 5.400 | 5.480 | 1,302 | +0.12(+2.24%) |
May 09, 2014 | 5.440 | 5.470 | 5.360 | 5.360 | 2,488 | -0.03(-0.56%) |
May 08, 2014 | 5.400 | 5.500 | 5.390 | 5.390 | 1,100 | -0.09(-1.64%) |
May 07, 2014 | 5.320 | 5.480 | 5.310 | 5.480 | 21,400 | +0.01(+0.18%) |
May 06, 2014 | 5.340 | 5.555 | 5.300 | 5.470 | 8,700 | -0.02(-0.36%) |
May 05, 2014 | 5.430 | 5.490 | 5.300 | 5.490 | 2,079 | -0.00(-0.04%) |
May 02, 2014 | 5.260 | 5.492 | 5.250 | 5.492 | 1,500 | +0.18(+3.43%) |
May 01, 2014 | 5.820 | 5.820 | 5.250 | 5.310 | 83,139 | -0.53(-9.08%) |
Apr 30, 2014 | 5.620 | 5.840 | 5.620 | 5.840 | 2,851 | +0.10(+1.74%) |
Apr 29, 2014 | 5.630 | 5.749 | 5.600 | 5.740 | 1,300 | +0.00(+0.00%) |
Apr 25, 2014 | 5.720 | 5.740 | 5.740 | 5.740 | 100 | +0.05(+0.88%) |
Apr 24, 2014 | 5.590 | 5.699 | 5.580 | 5.690 | 2,626 | -0.06(-1.04%) |
Apr 23, 2014 | 5.730 | 5.750 | 5.730 | 5.750 | 200 | +0.03(+0.54%) |
Apr 22, 2014 | 5.530 | 5.719 | 5.530 | 5.719 | 1,064 | +0.07(+1.22%) |
Apr 21, 2014 | 5.690 | 5.700 | 5.650 | 5.650 | 681 | +0.05(+0.89%) |
Apr 17, 2014 | 5.540 | 5.600 | 5.600 | 5.600 | 300 | +0.14(+2.56%) |
Apr 15, 2014 | 5.300 | 5.460 | 5.460 | 5.460 | 50 | +0.04(+0.74%) |
Apr 14, 2014 | 5.440 | 5.440 | 5.372 | 5.420 | 1,000 | +0.01(+0.18%) |
Apr 11, 2014 | 5.350 | 5.540 | 5.220 | 5.410 | 32,995 | +0.04(+0.74%) |
Apr 10, 2014 | 5.370 | 5.370 | 5.370 | 5.370 | 110 | +0.02(+0.37%) |
Apr 09, 2014 | 5.320 | 5.389 | 5.250 | 5.350 | 3,600 | -0.10(-1.82%) |
Apr 08, 2014 | 5.430 | 5.449 | 5.300 | 5.449 | 1,900 | +0.02(+0.35%) |
Apr 07, 2014 | 5.350 | 5.469 | 5.300 | 5.430 | 14,621 | -0.01(-0.18%) |
Apr 04, 2014 | 5.410 | 5.469 | 5.300 | 5.440 | 1,301 | -0.02(-0.37%) |
Apr 03, 2014 | 5.460 | 5.460 | 5.460 | 5.460 | 1,099 | +0.03(+0.59%) |
Apr 02, 2014 | 5.450 | 5.450 | 5.350 | 5.428 | 2,017 | +0.01(+0.15%) |