Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.400 | 5.400 | 5.220 | 5.300 | 1,620 | -0.10(-1.89%) |
Apr 29, 2015 | 5.330 | 5.402 | 5.330 | 5.402 | 8,715 | +0.05(+0.95%) |
Apr 28, 2015 | 5.351 | 5.360 | 5.261 | 5.351 | 7,462 | +0.07(+1.34%) |
Apr 27, 2015 | 5.460 | 5.460 | 5.230 | 5.280 | 6,533 | -0.18(-3.30%) |
Apr 23, 2015 | 5.400 | 5.460 | 5.460 | 5.460 | 9,800 | +0.07(+1.30%) |
Apr 22, 2015 | 5.390 | 5.390 | 5.390 | 5.390 | 397 | -0.06(-1.10%) |
Apr 21, 2015 | 5.390 | 5.450 | 5.390 | 5.450 | 1,060 | +0.10(+1.87%) |
Apr 20, 2015 | 5.475 | 5.500 | 5.300 | 5.350 | 7,140 | -0.04(-0.74%) |
Apr 17, 2015 | 5.350 | 5.390 | 5.350 | 5.390 | 1,415 | +0.03(+0.56%) |
Apr 16, 2015 | 5.400 | 5.500 | 5.350 | 5.360 | 6,836 | -0.14(-2.55%) |
Apr 15, 2015 | 5.690 | 5.690 | 5.500 | 5.500 | 4,817 | +0.01(+0.18%) |
Apr 14, 2015 | 5.500 | 5.510 | 5.480 | 5.490 | 7,602 | +0.01(+0.18%) |
Apr 13, 2015 | 5.480 | 5.590 | 5.480 | 5.480 | 5,086 | -0.02(-0.36%) |
Apr 10, 2015 | 5.400 | 5.500 | 5.400 | 5.500 | 242 | +0.07(+1.23%) |
Apr 09, 2015 | 5.470 | 5.500 | 5.400 | 5.433 | 6,578 | -0.04(-0.67%) |
Apr 08, 2015 | 5.440 | 5.510 | 5.440 | 5.470 | 7,086 | -0.03(-0.55%) |
Apr 07, 2015 | 5.630 | 5.640 | 5.490 | 5.500 | 5,900 | -0.12(-2.14%) |
Apr 06, 2015 | 5.400 | 5.750 | 5.400 | 5.620 | 12,037 | +0.16(+2.93%) |
Apr 02, 2015 | 5.420 | 5.460 | 5.460 | 5.460 | 1,400 | -0.17(-3.02%) |
Apr 01, 2015 | 5.490 | 5.630 | 5.490 | 5.630 | 9,181 | +0.13(+2.37%) |
Mar 31, 2015 | 5.492 | 5.500 | 5.492 | 5.500 | 302 | +0.09(+1.66%) |
Mar 30, 2015 | 5.210 | 5.460 | 5.210 | 5.410 | 5,893 | -0.20(-3.53%) |
Mar 27, 2015 | 5.640 | 5.640 | 5.608 | 5.608 | 203 | +0.17(+3.07%) |
Mar 26, 2015 | 5.271 | 5.690 | 5.271 | 5.441 | 7,288 | -0.08(-1.43%) |
Mar 25, 2015 | 5.502 | 5.690 | 5.502 | 5.520 | 1,606 | +0.07(+1.28%) |
Mar 24, 2015 | 5.410 | 5.690 | 5.350 | 5.450 | 15,477 | -0.06(-1.09%) |
Mar 23, 2015 | 5.390 | 5.510 | 5.270 | 5.510 | 21,063 | -0.00(-0.00%) |
Mar 20, 2015 | 5.790 | 5.790 | 5.500 | 5.510 | 22,741 | -0.43(-7.24%) |
Mar 19, 2015 | 5.770 | 5.950 | 5.640 | 5.940 | 16,473 | +0.31(+5.50%) |
Mar 18, 2015 | 5.880 | 5.880 | 5.630 | 5.630 | 2,676 | -0.31(-5.22%) |
Mar 17, 2015 | 5.680 | 5.940 | 5.680 | 5.940 | 2,460 | +0.01(+0.17%) |
Mar 16, 2015 | 5.940 | 5.940 | 5.910 | 5.930 | 3,117 | +0.12(+2.07%) |
Mar 13, 2015 | 5.850 | 5.850 | 5.530 | 5.810 | 4,041 | -0.01(-0.17%) |
Mar 12, 2015 | 5.620 | 5.820 | 5.543 | 5.820 | 5,467 | +0.20(+3.56%) |
Mar 11, 2015 | 5.710 | 5.780 | 5.450 | 5.620 | 6,403 | -0.16(-2.80%) |
Mar 10, 2015 | 5.763 | 5.800 | 5.763 | 5.782 | 3,956 | +0.03(+0.55%) |
Mar 09, 2015 | 5.740 | 5.840 | 5.740 | 5.750 | 4,473 | +0.01(+0.18%) |
Mar 06, 2015 | 5.730 | 5.830 | 5.700 | 5.740 | 8,221 | +0.14(+2.50%) |
Mar 05, 2015 | 5.720 | 5.730 | 5.300 | 5.600 | 19,312 | +0.31(+5.86%) |
Mar 04, 2015 | 5.700 | 5.960 | 5.290 | 5.290 | 16,475 | -0.21(-3.82%) |
Mar 03, 2015 | 5.209 | 6.010 | 5.380 | 5.500 | 22,123 | +0.12(+2.23%) |
Mar 02, 2015 | 5.200 | 5.730 | 5.190 | 5.380 | 11,405 | -0.17(-3.06%) |
Feb 27, 2015 | 5.390 | 5.739 | 4.760 | 5.550 | 12,057 | -0.01(-0.20%) |
Feb 26, 2015 | 5.740 | 5.740 | 5.540 | 5.561 | 2,599 | -0.09(-1.58%) |
Feb 25, 2015 | 6.000 | 6.000 | 5.600 | 5.650 | 8,077 | -0.20(-3.46%) |
Feb 24, 2015 | 5.980 | 5.980 | 5.740 | 5.853 | 9,140 | +0.03(+0.56%) |
Feb 23, 2015 | 5.900 | 5.919 | 5.810 | 5.820 | 2,007 | -0.11(-1.89%) |
Feb 20, 2015 | 5.932 | 5.932 | 5.932 | 5.932 | 535 | +0.10(+1.76%) |
Feb 19, 2015 | 6.000 | 6.000 | 5.810 | 5.830 | 1,378 | -0.17(-2.83%) |
Feb 18, 2015 | 5.975 | 6.000 | 5.855 | 6.000 | 1,080 | +0.27(+4.76%) |
Feb 17, 2015 | 5.640 | 6.000 | 5.640 | 5.727 | 14,007 | +0.10(+1.73%) |
Feb 13, 2015 | 5.431 | 5.630 | 5.630 | 5.630 | 8,200 | -0.03(-0.53%) |
Feb 12, 2015 | 5.600 | 6.000 | 5.520 | 5.660 | 74,230 | -0.20(-3.41%) |
Feb 11, 2015 | 5.620 | 5.960 | 5.620 | 5.860 | 3,506 | +0.01(+0.17%) |
Feb 10, 2015 | 5.950 | 5.950 | 5.850 | 5.850 | 333 | -0.02(-0.34%) |
Feb 09, 2015 | 5.990 | 5.990 | 5.870 | 5.870 | 1,533 | -0.12(-2.00%) |
Feb 06, 2015 | 5.870 | 5.990 | 5.870 | 5.990 | 1,302 | +0.00(+0.00%) |
Feb 05, 2015 | 5.910 | 6.000 | 5.865 | 5.990 | 5,735 | +0.00(+0.08%) |
Feb 03, 2015 | 5.990 | 5.985 | 5.985 | 5.985 | 5,200 | +0.02(+0.42%) |
Feb 02, 2015 | 5.990 | 5.990 | 5.890 | 5.960 | 2,136 | -0.01(-0.25%) |
Jan 30, 2015 | 6.050 | 6.090 | 5.800 | 5.975 | 19,586 | -0.02(-0.25%) |
Jan 29, 2015 | 5.630 | 6.050 | 5.590 | 5.990 | 2,837 | -0.04(-0.66%) |
Jan 27, 2015 | 5.820 | 6.030 | 6.030 | 6.030 | 1,500 | +0.21(+3.61%) |
Jan 26, 2015 | 6.080 | 6.080 | 5.820 | 5.820 | 9,614 | -0.15(-2.59%) |
Jan 23, 2015 | 6.150 | 6.160 | 5.800 | 5.975 | 5,733 | -0.08(-1.24%) |
Jan 22, 2015 | 6.200 | 6.200 | 5.925 | 6.050 | 15,076 | +0.04(+0.67%) |
Jan 21, 2015 | 6.000 | 6.010 | 5.850 | 6.010 | 12,250 | -0.04(-0.66%) |
Jan 20, 2015 | 6.100 | 6.100 | 6.050 | 6.050 | 1,268 | -0.07(-1.14%) |
Jan 16, 2015 | 6.250 | 6.250 | 6.061 | 6.120 | 11,642 | -0.03(-0.49%) |
Jan 15, 2015 | 6.100 | 6.210 | 6.100 | 6.150 | 6,246 | +0.12(+1.99%) |
Jan 14, 2015 | 5.810 | 6.115 | 5.810 | 6.030 | 8,188 | +0.03(+0.50%) |
Jan 13, 2015 | 5.720 | 6.000 | 5.720 | 6.000 | 11,221 | +0.05(+0.84%) |
Jan 12, 2015 | 5.690 | 5.960 | 5.690 | 5.950 | 21,600 | +0.05(+0.85%) |
Jan 09, 2015 | 5.671 | 5.910 | 5.671 | 5.900 | 13,619 | +0.01(+0.17%) |
Jan 08, 2015 | 5.710 | 5.892 | 5.710 | 5.890 | 12,196 | -0.01(-0.17%) |
Jan 07, 2015 | 5.900 | 5.900 | 5.700 | 5.900 | 15,900 | +0.23(+4.06%) |
Jan 06, 2015 | 5.570 | 5.760 | 5.540 | 5.670 | 14,003 | +0.20(+3.66%) |
Jan 05, 2015 | 5.950 | 5.950 | 5.470 | 5.470 | 34,849 | -0.28(-4.87%) |
Jan 02, 2015 | 5.940 | 5.950 | 5.750 | 5.750 | 2,900 | +0.17(+3.04%) |
Dec 31, 2014 | 5.950 | 5.580 | 5.580 | 5.580 | 17,400 | -0.12(-2.10%) |
Dec 30, 2014 | 5.680 | 5.700 | 5.650 | 5.700 | 7,457 | +0.00(+0.00%) |
Dec 29, 2014 | 5.600 | 5.800 | 5.568 | 5.700 | 9,141 | +0.09(+1.60%) |
Dec 26, 2014 | 5.910 | 5.950 | 5.600 | 5.610 | 1,901 | -0.15(-2.60%) |
Dec 23, 2014 | 5.510 | 5.760 | 5.760 | 5.760 | 23,300 | +0.16(+2.86%) |
Dec 22, 2014 | 5.550 | 5.600 | 5.534 | 5.600 | 6,373 | +0.01(+0.18%) |
Dec 19, 2014 | 5.600 | 5.600 | 5.550 | 5.590 | 9,264 | -0.01(-0.18%) |
Dec 18, 2014 | 5.550 | 5.600 | 5.475 | 5.600 | 6,405 | +0.06(+1.08%) |
Dec 17, 2014 | 5.401 | 5.590 | 5.401 | 5.540 | 15,107 | -0.05(-0.89%) |
Dec 16, 2014 | 5.640 | 5.640 | 5.300 | 5.590 | 16,804 | +0.25(+4.68%) |
Dec 15, 2014 | 5.690 | 5.690 | 5.340 | 5.340 | 10,941 | +0.00(+0.00%) |
Dec 12, 2014 | 5.600 | 5.600 | 5.250 | 5.340 | 5,913 | -0.31(-5.49%) |
Dec 11, 2014 | 5.324 | 5.810 | 5.324 | 5.650 | 6,180 | -0.09(-1.57%) |
Dec 10, 2014 | 5.660 | 5.746 | 5.482 | 5.740 | 4,735 | +0.02(+0.35%) |
Dec 09, 2014 | 5.650 | 5.720 | 5.650 | 5.720 | 4,338 | +0.07(+1.24%) |
Dec 08, 2014 | 5.650 | 5.670 | 5.650 | 5.650 | 7,578 | -0.05(-0.88%) |
Dec 05, 2014 | 5.880 | 5.740 | 5.700 | 5.700 | 1,752 | -0.04(-0.70%) |
Dec 04, 2014 | 5.750 | 5.834 | 5.548 | 5.740 | 3,000 | +0.24(+4.36%) |
Dec 03, 2014 | 5.940 | 6.030 | 5.410 | 5.500 | 19,103 | -0.43(-7.25%) |
Dec 02, 2014 | 5.950 | 5.960 | 5.900 | 5.930 | 7,039 | +0.10(+1.72%) |
Dec 01, 2014 | 5.790 | 6.000 | 5.515 | 5.830 | 11,837 | +0.05(+0.87%) |
Nov 28, 2014 | 5.780 | 5.780 | 5.780 | 5.780 | 2,266 | +0.00(+0.01%) |
Nov 26, 2014 | 5.330 | 5.779 | 5.779 | 5.779 | 19,900 | +0.44(+8.23%) |
Nov 25, 2014 | 5.410 | 5.540 | 5.340 | 5.340 | 4,345 | -0.16(-2.91%) |
Nov 24, 2014 | 5.472 | 5.550 | 5.450 | 5.500 | 6,489 | -0.06(-1.05%) |
Nov 21, 2014 | 5.450 | 5.600 | 5.450 | 5.558 | 22,282 | +0.01(+0.15%) |
Nov 20, 2014 | 5.530 | 5.600 | 5.450 | 5.550 | 4,844 | +0.01(+0.18%) |
Nov 19, 2014 | 5.500 | 5.600 | 5.500 | 5.540 | 4,618 | -0.03(-0.54%) |
Nov 18, 2014 | 5.380 | 5.570 | 5.300 | 5.570 | 6,497 | +0.19(+3.53%) |
Nov 17, 2014 | 5.480 | 5.660 | 5.380 | 5.380 | 1,339 | -0.18(-3.24%) |
Nov 14, 2014 | 5.660 | 5.660 | 5.440 | 5.560 | 2,533 | +0.14(+2.57%) |
Nov 13, 2014 | 5.540 | 5.540 | 5.421 | 5.421 | 3,184 | -0.08(-1.44%) |
Nov 12, 2014 | 5.550 | 5.560 | 5.450 | 5.500 | 7,305 | +0.07(+1.29%) |
Nov 11, 2014 | 5.226 | 5.450 | 5.110 | 5.430 | 3,522 | -0.03(-0.59%) |
Nov 10, 2014 | 5.510 | 5.540 | 5.360 | 5.462 | 3,900 | -0.05(-0.87%) |
Nov 07, 2014 | 5.160 | 5.757 | 5.160 | 5.510 | 7,573 | -0.02(-0.42%) |
Nov 06, 2014 | 5.580 | 5.580 | 5.510 | 5.534 | 3,877 | +0.12(+2.28%) |
Nov 05, 2014 | 5.090 | 5.500 | 5.090 | 5.410 | 5,434 | +0.09(+1.69%) |
Nov 04, 2014 | 5.250 | 5.350 | 5.230 | 5.320 | 7,092 | +0.13(+2.50%) |
Nov 03, 2014 | 5.590 | 5.590 | 5.190 | 5.190 | 8,946 | -0.45(-7.98%) |
Oct 31, 2014 | 5.590 | 5.640 | 5.500 | 5.640 | 9,696 | +0.09(+1.62%) |
Oct 30, 2014 | 5.493 | 5.580 | 5.493 | 5.550 | 7,254 | +0.11(+2.02%) |
Oct 29, 2014 | 5.150 | 5.440 | 5.100 | 5.440 | 7,973 | +0.14(+2.64%) |
Oct 28, 2014 | 5.250 | 5.300 | 5.080 | 5.300 | 3,423 | +0.18(+3.52%) |
Oct 27, 2014 | 5.070 | 5.120 | 5.100 | 5.120 | 14,561 | +0.02(+0.39%) |
Oct 24, 2014 | 4.840 | 5.100 | 4.840 | 5.100 | 2,739 | +0.17(+3.45%) |
Oct 23, 2014 | 4.900 | 5.039 | 4.810 | 4.930 | 4,835 | -0.19(-3.71%) |
Oct 21, 2014 | 4.933 | 5.120 | 4.933 | 5.120 | 1,150 | -0.00(-0.10%) |
Oct 20, 2014 | 5.000 | 5.125 | 5.074 | 5.125 | 1,583 | +0.05(+0.99%) |
Oct 17, 2014 | 5.030 | 5.074 | 5.000 | 5.074 | 1,600 | +0.02(+0.48%) |
Oct 16, 2014 | 5.050 | 5.085 | 5.040 | 5.050 | 3,882 | +0.00(+0.00%) |
Oct 15, 2014 | 5.107 | 5.107 | 5.050 | 5.050 | 1,221 | +0.06(+1.20%) |
Oct 14, 2014 | 4.990 | 4.990 | 4.990 | 4.990 | 174 | +0.00(+0.00%) |
Oct 13, 2014 | 5.130 | 5.290 | 4.990 | 4.990 | 4,787 | -0.12(-2.37%) |
Oct 10, 2014 | 5.010 | 5.123 | 4.980 | 5.111 | 6,402 | -0.03(-0.53%) |
Oct 09, 2014 | 5.010 | 5.138 | 4.980 | 5.138 | 19,619 | -0.11(-2.13%) |
Oct 08, 2014 | 5.230 | 5.250 | 5.230 | 5.250 | 245 | -0.03(-0.65%) |
Oct 07, 2014 | 5.290 | 5.290 | 5.157 | 5.285 | 759 | -0.18(-3.21%) |
Oct 06, 2014 | 5.100 | 5.460 | 5.100 | 5.460 | 3,289 | +0.24(+4.60%) |
Oct 03, 2014 | 4.940 | 5.220 | 4.940 | 5.220 | 383 | +0.06(+1.12%) |
Oct 02, 2014 | 4.910 | 5.162 | 4.910 | 5.162 | 4,075 | +0.03(+0.63%) |
Oct 01, 2014 | 5.100 | 5.200 | 5.050 | 5.130 | 22,875 | -0.21(-3.96%) |
Sep 30, 2014 | 5.000 | 5.342 | 5.000 | 5.342 | 7,198 | +0.14(+2.73%) |
Sep 29, 2014 | 5.341 | 5.341 | 5.090 | 5.200 | 8,618 | -0.15(-2.80%) |
Sep 26, 2014 | 5.374 | 5.390 | 5.150 | 5.350 | 43,580 | +0.24(+4.70%) |
Sep 25, 2014 | 5.160 | 5.200 | 5.100 | 5.110 | 6,488 | -0.30(-5.55%) |
Sep 24, 2014 | 5.830 | 5.830 | 5.230 | 5.410 | 23,219 | -0.57(-9.53%) |
Sep 23, 2014 | 6.042 | 6.042 | 5.980 | 5.980 | 3,204 | +0.01(+0.21%) |
Sep 22, 2014 | 6.016 | 6.016 | 5.800 | 5.967 | 1,351 | +0.01(+0.12%) |
Sep 19, 2014 | 6.020 | 6.050 | 5.830 | 5.960 | 18,159 | -0.09(-1.49%) |
Sep 18, 2014 | 6.160 | 6.190 | 5.900 | 6.050 | 10,383 | +0.10(+1.68%) |
Sep 17, 2014 | 6.020 | 6.280 | 5.800 | 5.950 | 24,599 | -0.34(-5.41%) |
Sep 16, 2014 | 6.300 | 6.300 | 6.100 | 6.290 | 13,800 | +0.00(+0.00%) |
Sep 15, 2014 | 6.250 | 6.300 | 6.050 | 6.290 | 14,363 | +0.02(+0.32%) |
Sep 12, 2014 | 6.100 | 6.270 | 6.100 | 6.270 | 4,139 | +0.26(+4.33%) |
Sep 11, 2014 | 6.000 | 6.100 | 6.000 | 6.010 | 7,859 | -0.09(-1.48%) |
Sep 10, 2014 | 6.013 | 6.100 | 5.930 | 6.100 | 1,660 | +0.05(+0.83%) |
Sep 09, 2014 | 6.090 | 6.090 | 6.025 | 6.050 | 3,620 | +0.02(+0.33%) |
Sep 08, 2014 | 5.960 | 6.050 | 5.950 | 6.030 | 6,521 | +0.05(+0.84%) |
Sep 05, 2014 | 5.915 | 5.987 | 5.900 | 5.980 | 36,638 | +0.00(+0.00%) |
Sep 04, 2014 | 5.810 | 5.980 | 5.810 | 5.980 | 12,673 | +0.05(+0.84%) |
Sep 03, 2014 | 5.820 | 5.976 | 5.820 | 5.930 | 1,903 | +0.11(+1.89%) |
Sep 02, 2014 | 5.890 | 6.000 | 5.890 | 5.820 | 15,462 | -0.07(-1.19%) |
Aug 29, 2014 | 5.850 | 5.890 | 5.890 | 5.890 | 10,700 | -0.01(-0.17%) |
Aug 28, 2014 | 5.900 | 5.900 | 5.820 | 5.900 | 22,009 | -0.05(-0.77%) |
Aug 27, 2014 | 5.940 | 5.950 | 5.900 | 5.946 | 17,130 | -0.00(-0.07%) |
Aug 26, 2014 | 6.000 | 6.002 | 5.800 | 5.950 | 21,866 | -0.06(-1.00%) |
Aug 25, 2014 | 6.000 | 6.100 | 6.000 | 6.010 | 11,375 | -0.11(-1.80%) |
Aug 22, 2014 | 6.230 | 6.230 | 6.120 | 6.120 | 3,636 | -0.17(-2.70%) |
Aug 20, 2014 | 6.280 | 6.290 | 6.290 | 6.290 | 1,000 | -0.06(-0.99%) |
Aug 19, 2014 | 6.340 | 6.383 | 6.220 | 6.353 | 2,517 | +0.00(+0.05%) |
Aug 18, 2014 | 6.140 | 6.350 | 6.140 | 6.350 | 484 | +0.25(+4.16%) |
Aug 15, 2014 | 6.100 | 6.332 | 6.096 | 6.096 | 7,269 | -0.24(-3.72%) |
Aug 14, 2014 | 6.330 | 6.340 | 6.260 | 6.332 | 2,594 | +0.08(+1.31%) |
Aug 13, 2014 | 6.250 | 6.250 | 6.240 | 6.250 | 2,937 | +0.02(+0.32%) |
Aug 12, 2014 | 6.130 | 6.336 | 6.110 | 6.230 | 8,959 | +0.10(+1.63%) |
Aug 11, 2014 | 6.230 | 6.390 | 6.125 | 6.130 | 172,670 | -0.15(-2.39%) |
Aug 08, 2014 | 6.220 | 6.364 | 6.170 | 6.280 | 5,108 | +0.03(+0.48%) |
Aug 07, 2014 | 6.350 | 6.390 | 6.250 | 6.250 | 35,420 | -0.15(-2.34%) |
Aug 06, 2014 | 6.500 | 6.500 | 6.400 | 6.400 | 26,563 | +0.00(+0.00%) |
Aug 05, 2014 | 6.380 | 6.400 | 6.380 | 6.400 | 780 | -0.01(-0.16%) |
Aug 04, 2014 | 6.400 | 6.410 | 6.380 | 6.410 | 11,775 | +0.03(+0.47%) |
Aug 01, 2014 | 6.270 | 6.380 | 6.250 | 6.380 | 7,873 | +0.02(+0.33%) |
Jul 31, 2014 | 6.280 | 6.500 | 6.280 | 6.359 | 1,150 | -0.13(-2.02%) |
Jul 30, 2014 | 6.490 | 6.490 | 6.479 | 6.490 | 2,300 | +0.09(+1.40%) |
Jul 29, 2014 | 6.550 | 6.550 | 6.260 | 6.400 | 23,835 | -0.15(-2.29%) |
Jul 28, 2014 | 6.680 | 6.680 | 6.543 | 6.550 | 5,308 | +0.14(+2.18%) |
Jul 25, 2014 | 6.450 | 6.450 | 6.400 | 6.410 | 16,917 | +0.00(+0.00%) |
Jul 24, 2014 | 6.400 | 6.450 | 6.400 | 6.410 | 12,667 | +0.01(+0.16%) |
Jul 23, 2014 | 6.270 | 6.450 | 6.220 | 6.400 | 52,160 | +0.31(+5.09%) |
Jul 22, 2014 | 5.750 | 6.200 | 5.650 | 6.090 | 29,986 | +0.44(+7.81%) |
Jul 21, 2014 | 5.610 | 5.750 | 5.610 | 5.649 | 11,062 | +0.03(+0.51%) |
Jul 18, 2014 | 5.700 | 5.750 | 5.620 | 5.620 | 15,198 | -0.06(-1.06%) |
Jul 16, 2014 | 5.740 | 5.680 | 5.680 | 5.680 | 3,500 | -0.06(-1.05%) |
Jul 15, 2014 | 5.590 | 5.740 | 5.560 | 5.740 | 5,842 | +0.02(+0.35%) |
Jul 14, 2014 | 5.604 | 5.720 | 5.590 | 5.720 | 700 | +0.13(+2.29%) |
Jul 11, 2014 | 5.650 | 5.650 | 5.510 | 5.592 | 5,841 | +0.10(+1.74%) |
Jul 10, 2014 | 5.550 | 5.550 | 5.370 | 5.496 | 12,820 | -0.23(-4.09%) |
Jul 09, 2014 | 5.740 | 5.740 | 5.500 | 5.730 | 2,510 | -0.01(-0.17%) |
Jul 08, 2014 | 5.710 | 5.740 | 5.500 | 5.740 | 6,814 | +0.03(+0.53%) |
Jul 07, 2014 | 5.600 | 5.714 | 5.470 | 5.710 | 7,318 | +0.12(+2.15%) |
Jul 03, 2014 | 5.510 | 5.590 | 5.590 | 5.590 | 5,800 | +0.08(+1.45%) |
Jul 02, 2014 | 5.500 | 5.520 | 5.450 | 5.510 | 36,700 | -0.01(-0.18%) |
Jul 01, 2014 | 5.395 | 5.520 | 5.350 | 5.520 | 36,112 | +0.14(+2.60%) |
Jun 30, 2014 | 5.390 | 5.490 | 5.380 | 5.380 | 633 | -0.04(-0.76%) |
Jun 27, 2014 | 5.420 | 5.500 | 5.420 | 5.421 | 3,310 | -0.07(-1.28%) |
Jun 26, 2014 | 5.500 | 5.500 | 5.491 | 5.491 | 600 | -0.02(-0.34%) |
Jun 25, 2014 | 5.468 | 5.550 | 5.415 | 5.510 | 4,600 | +0.00(+0.04%) |
Jun 24, 2014 | 5.260 | 5.508 | 5.260 | 5.508 | 864 | +0.16(+2.95%) |
Jun 23, 2014 | 5.470 | 5.630 | 5.210 | 5.350 | 7,336 | -0.24(-4.29%) |
Jun 20, 2014 | 5.550 | 5.590 | 5.550 | 5.590 | 3,135 | +0.04(+0.72%) |
Jun 19, 2014 | 5.540 | 5.551 | 5.540 | 5.550 | 2,462 | +0.01(+0.18%) |
Jun 18, 2014 | 5.500 | 5.600 | 5.500 | 5.540 | 3,437 | -0.01(-0.18%) |
Jun 17, 2014 | 5.500 | 5.550 | 5.390 | 5.550 | 5,040 | -0.10(-1.77%) |
Jun 16, 2014 | 5.500 | 5.650 | 5.500 | 5.650 | 4,498 | +0.14(+2.54%) |
Jun 13, 2014 | 5.500 | 5.610 | 5.500 | 5.510 | 165,502 | -0.10(-1.77%) |
Jun 12, 2014 | 5.676 | 5.676 | 5.570 | 5.609 | 2,688 | -0.04(-0.72%) |
Jun 11, 2014 | 5.610 | 5.680 | 5.460 | 5.650 | 4,096 | +0.17(+3.10%) |
Jun 10, 2014 | 5.400 | 5.540 | 5.400 | 5.480 | 3,007 | +0.08(+1.48%) |
Jun 06, 2014 | 5.260 | 5.460 | 5.260 | 5.400 | 2,230 | +0.14(+2.64%) |
Jun 05, 2014 | 5.270 | 5.599 | 5.260 | 5.261 | 7,092 | -0.14(-2.57%) |
Jun 04, 2014 | 5.450 | 5.690 | 5.370 | 5.400 | 5,664 | -0.09(-1.64%) |
Jun 03, 2014 | 5.500 | 5.500 | 5.350 | 5.490 | 5,348 | -0.02(-0.37%) |
Jun 02, 2014 | 5.350 | 5.684 | 5.350 | 5.510 | 2,553 | +0.16(+2.99%) |
May 30, 2014 | 5.500 | 5.700 | 5.350 | 5.350 | 6,885 | -0.15(-2.73%) |
May 29, 2014 | 5.700 | 5.750 | 5.310 | 5.500 | 24,428 | -0.10(-1.75%) |
May 28, 2014 | 5.550 | 5.740 | 5.351 | 5.598 | 6,097 | +0.15(+2.71%) |
May 27, 2014 | 5.680 | 5.680 | 5.260 | 5.450 | 7,192 | +0.01(+0.18%) |
May 23, 2014 | 5.500 | 5.440 | 5.440 | 5.440 | 30,100 | +0.04(+0.72%) |
May 22, 2014 | 5.760 | 5.800 | 5.390 | 5.401 | 6,507 | -0.37(-6.47%) |
May 21, 2014 | 5.700 | 5.900 | 5.250 | 5.775 | 44,319 | +0.27(+4.99%) |
May 20, 2014 | 5.340 | 5.500 | 5.260 | 5.500 | 2,302 | +0.00(+0.00%) |
May 19, 2014 | 5.650 | 5.650 | 5.230 | 5.500 | 3,793 | -0.10(-1.79%) |
May 16, 2014 | 5.700 | 5.700 | 5.150 | 5.600 | 5,630 | +0.08(+1.45%) |
May 15, 2014 | 5.686 | 5.691 | 5.160 | 5.520 | 12,754 | -0.01(-0.18%) |
May 14, 2014 | 5.650 | 5.660 | 5.030 | 5.530 | 16,218 | -0.07(-1.25%) |
May 13, 2014 | 5.400 | 5.710 | 5.400 | 5.600 | 49,718 | +0.20(+3.70%) |
May 12, 2014 | 5.500 | 5.550 | 5.400 | 5.400 | 10,644 | -0.04(-0.74%) |
May 09, 2014 | 5.600 | 5.600 | 5.440 | 5.440 | 36,252 | -0.11(-1.98%) |
May 08, 2014 | 5.490 | 5.940 | 5.450 | 5.550 | 52,796 | +0.45(+8.82%) |
May 07, 2014 | 5.100 | 5.500 | 5.100 | 5.100 | 6,444 | +0.08(+1.59%) |
May 06, 2014 | 5.000 | 5.020 | 5.000 | 5.020 | 5,882 | +0.02(+0.40%) |
May 05, 2014 | 4.910 | 5.000 | 4.910 | 5.000 | 12,515 | +0.05(+0.99%) |
May 02, 2014 | 5.000 | 5.000 | 4.950 | 4.951 | 11,723 | -0.05(-0.93%) |