Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.271 | 5.307 | 5.223 | 5.262 | 85,187 | +0.02(+0.34%) |
Apr 29, 2015 | 5.262 | 5.334 | 5.217 | 5.244 | 5,891 | +0.01(+0.17%) |
Apr 28, 2015 | 5.236 | 5.325 | 5.235 | 5.235 | 9,302 | +0.02(+0.34%) |
Apr 27, 2015 | 5.271 | 5.321 | 5.217 | 5.217 | 38,593 | -0.09(-1.69%) |
Apr 24, 2015 | 5.262 | 5.352 | 5.262 | 5.307 | 51,064 | +0.04(+0.85%) |
Apr 23, 2015 | 5.289 | 5.375 | 5.262 | 5.262 | 37,627 | +0.01(+0.17%) |
Apr 22, 2015 | 5.262 | 5.361 | 5.217 | 5.253 | 32,570 | -0.02(-0.34%) |
Apr 21, 2015 | 5.310 | 5.352 | 5.235 | 5.271 | 19,240 | +0.02(+0.34%) |
Apr 20, 2015 | 5.253 | 5.378 | 5.226 | 5.253 | 14,421 | -0.04(-0.85%) |
Apr 17, 2015 | 5.289 | 5.307 | 5.244 | 5.298 | 4,528 | -0.01(-0.17%) |
Apr 16, 2015 | 5.217 | 5.414 | 5.217 | 5.307 | 30,770 | -0.08(-1.50%) |
Apr 15, 2015 | 5.235 | 5.414 | 5.172 | 5.388 | 67,492 | -0.04(-0.83%) |
Apr 14, 2015 | 5.396 | 5.531 | 5.396 | 5.432 | 70,138 | +0.08(+1.51%) |
Apr 13, 2015 | 5.388 | 5.405 | 5.352 | 5.352 | 20,750 | -0.03(-0.50%) |
Apr 10, 2015 | 5.307 | 5.388 | 5.262 | 5.378 | 24,159 | +0.13(+2.40%) |
Apr 09, 2015 | 5.388 | 5.388 | 5.253 | 5.253 | 25,229 | -0.13(-2.50%) |
Apr 08, 2015 | 5.386 | 5.441 | 5.370 | 5.388 | 9,895 | -0.01(-0.17%) |
Apr 07, 2015 | 5.437 | 5.477 | 5.396 | 5.396 | 9,107 | +0.04(+0.67%) |
Apr 06, 2015 | 5.307 | 5.396 | 5.307 | 5.361 | 21,698 | -0.04(-0.83%) |
Apr 02, 2015 | 5.388 | 5.405 | 5.405 | 5.405 | 29,130 | -0.04(-0.66%) |
Apr 01, 2015 | 5.567 | 5.567 | 5.402 | 5.441 | 7,524 | -0.08(-1.47%) |
Mar 31, 2015 | 5.343 | 5.558 | 5.343 | 5.522 | 7,278 | +0.13(+2.50%) |
Mar 30, 2015 | 5.352 | 5.423 | 5.343 | 5.388 | 8,745 | +0.02(+0.34%) |
Mar 27, 2015 | 5.352 | 5.397 | 5.343 | 5.370 | 4,776 | -0.04(-0.83%) |
Mar 26, 2015 | 5.388 | 5.423 | 5.370 | 5.414 | 7,174 | +0.06(+1.18%) |
Mar 25, 2015 | 5.370 | 5.414 | 5.352 | 5.352 | 3,445 | -0.05(-1.00%) |
Mar 24, 2015 | 5.441 | 5.450 | 5.396 | 5.405 | 2,025 | -0.01(-0.17%) |
Mar 23, 2015 | 5.334 | 5.455 | 5.325 | 5.414 | 14,943 | +0.07(+1.35%) |
Mar 20, 2015 | 5.405 | 5.513 | 5.343 | 5.343 | 59,917 | -0.14(-2.62%) |
Mar 19, 2015 | 5.414 | 5.522 | 5.388 | 5.486 | 37,825 | -0.02(-0.33%) |
Mar 18, 2015 | 5.483 | 5.483 | 5.405 | 5.504 | 14,926 | -0.03(-0.49%) |
Mar 17, 2015 | 5.441 | 5.576 | 5.441 | 5.531 | 15,687 | +0.07(+1.32%) |
Mar 16, 2015 | 5.585 | 5.585 | 5.450 | 5.459 | 25,800 | -0.17(-3.04%) |
Mar 13, 2015 | 5.698 | 5.698 | 5.460 | 5.630 | 3,664 | -0.04(-0.79%) |
Mar 12, 2015 | 5.576 | 5.720 | 5.549 | 5.675 | 13,048 | +0.15(+2.77%) |
Mar 11, 2015 | 5.558 | 5.666 | 5.522 | 5.522 | 3,899 | -0.06(-1.13%) |
Mar 10, 2015 | 5.693 | 5.693 | 5.450 | 5.585 | 21,589 | -0.10(-1.74%) |
Mar 09, 2015 | 5.657 | 5.711 | 5.549 | 5.684 | 10,658 | +0.08(+1.44%) |
Mar 06, 2015 | 5.558 | 5.603 | 5.288 | 5.603 | 69,311 | +0.06(+1.14%) |
Mar 05, 2015 | 5.558 | 5.729 | 5.505 | 5.540 | 43,786 | -0.02(-0.32%) |
Mar 04, 2015 | 5.666 | 5.738 | 5.477 | 5.558 | 60,964 | -0.15(-2.68%) |
Mar 03, 2015 | 5.747 | 5.747 | 5.684 | 5.711 | 7,553 | +0.02(+0.32%) |
Mar 02, 2015 | 5.711 | 5.712 | 5.630 | 5.693 | 27,550 | -0.03(-0.47%) |
Feb 27, 2015 | 5.612 | 5.729 | 5.612 | 5.720 | 5,604 | +0.10(+1.76%) |
Feb 26, 2015 | 5.666 | 5.693 | 5.621 | 5.621 | 9,797 | -0.04(-0.79%) |
Feb 25, 2015 | 5.639 | 5.747 | 5.639 | 5.666 | 8,342 | +0.07(+1.29%) |
Feb 24, 2015 | 5.558 | 5.630 | 5.396 | 5.594 | 21,658 | -0.02(-0.32%) |
Feb 23, 2015 | 5.522 | 5.738 | 5.522 | 5.612 | 7,501 | -0.03(-0.48%) |
Feb 20, 2015 | 5.612 | 5.640 | 5.415 | 5.639 | 31,425 | +0.07(+1.29%) |
Feb 19, 2015 | 5.612 | 5.766 | 5.567 | 5.567 | 9,718 | -0.05(-0.95%) |
Feb 18, 2015 | 5.837 | 5.837 | 5.612 | 5.621 | 27,931 | -0.00(-0.01%) |
Feb 17, 2015 | 5.621 | 5.666 | 5.621 | 5.621 | 8,453 | -0.04(-0.79%) |
Feb 13, 2015 | 5.684 | 5.666 | 5.666 | 5.666 | 11,563 | +0.04(+0.64%) |
Feb 12, 2015 | 5.801 | 5.846 | 5.621 | 5.630 | 48,587 | -0.22(-3.69%) |
Feb 11, 2015 | 5.815 | 5.846 | 5.783 | 5.846 | 2,339 | +0.07(+1.23%) |
Feb 10, 2015 | 5.801 | 5.846 | 5.775 | 5.775 | 6,420 | -0.05(-0.79%) |
Feb 09, 2015 | 5.738 | 5.837 | 5.738 | 5.821 | 9,030 | +0.04(+0.73%) |
Feb 06, 2015 | 5.748 | 5.846 | 5.739 | 5.779 | 17,269 | -0.04(-0.70%) |
Feb 05, 2015 | 5.828 | 5.828 | 5.780 | 5.819 | 3,732 | -0.01(-0.15%) |
Feb 04, 2015 | 5.846 | 5.846 | 5.711 | 5.828 | 7,361 | -0.02(-0.31%) |
Feb 03, 2015 | 5.702 | 5.846 | 5.638 | 5.846 | 25,670 | +0.21(+3.67%) |
Feb 02, 2015 | 5.774 | 5.774 | 5.235 | 5.639 | 29,987 | -0.08(-1.42%) |
Jan 30, 2015 | 5.846 | 5.846 | 5.558 | 5.720 | 11,256 | -0.12(-2.00%) |
Jan 29, 2015 | 5.711 | 5.837 | 5.711 | 5.837 | 6,181 | +0.11(+2.00%) |
Jan 28, 2015 | 5.828 | 5.855 | 5.711 | 5.723 | 10,347 | -0.06(-1.04%) |
Jan 27, 2015 | 5.819 | 5.855 | 5.720 | 5.783 | 5,442 | -0.04(-0.77%) |
Jan 26, 2015 | 5.855 | 5.855 | 5.810 | 5.828 | 4,668 | +0.02(+0.31%) |
Jan 23, 2015 | 5.810 | 5.927 | 5.810 | 5.810 | 14,714 | -0.08(-1.37%) |
Jan 22, 2015 | 5.846 | 5.891 | 5.828 | 5.891 | 7,321 | +0.00(+0.00%) |
Jan 21, 2015 | 5.829 | 5.891 | 5.802 | 5.891 | 26,058 | +0.02(+0.30%) |
Jan 20, 2015 | 5.891 | 5.891 | 5.802 | 5.873 | 6,241 | -0.02(-0.30%) |
Jan 16, 2015 | 5.793 | 5.909 | 5.748 | 5.891 | 20,336 | +0.00(+0.00%) |
Jan 15, 2015 | 5.980 | 5.980 | 5.757 | 5.891 | 30,230 | -0.09(-1.49%) |
Jan 14, 2015 | 5.936 | 5.980 | 5.817 | 5.980 | 9,313 | +0.05(+0.90%) |
Jan 13, 2015 | 6.052 | 6.052 | 5.766 | 5.927 | 38,329 | -0.12(-2.06%) |
Jan 12, 2015 | 6.025 | 6.052 | 5.989 | 6.052 | 10,863 | +0.07(+1.19%) |
Jan 09, 2015 | 5.936 | 5.980 | 5.900 | 5.980 | 6,568 | -0.07(-1.18%) |
Jan 08, 2015 | 6.088 | 6.088 | 5.900 | 6.052 | 5,442 | +0.04(+0.59%) |
Jan 07, 2015 | 6.159 | 6.159 | 5.891 | 6.016 | 5,256 | +0.04(+0.60%) |
Jan 06, 2015 | 6.177 | 6.177 | 5.909 | 5.980 | 9,316 | -0.21(-3.32%) |
Jan 05, 2015 | 5.980 | 6.186 | 5.891 | 6.186 | 16,397 | +0.14(+2.36%) |
Jan 02, 2015 | 6.109 | 6.150 | 5.980 | 6.043 | 9,660 | +0.08(+1.35%) |
Dec 31, 2014 | 5.998 | 5.963 | 5.963 | 5.963 | 4,145 | -0.04(-0.60%) |
Dec 30, 2014 | 6.105 | 6.239 | 5.793 | 5.998 | 15,474 | -0.05(-0.89%) |
Dec 29, 2014 | 6.070 | 6.248 | 5.963 | 6.052 | 68,256 | +0.09(+1.50%) |
Dec 26, 2014 | 5.918 | 6.105 | 5.918 | 5.963 | 12,534 | +0.07(+1.21%) |
Dec 24, 2014 | 5.847 | 5.891 | 5.891 | 5.891 | 5,937 | +0.01(+0.15%) |
Dec 23, 2014 | 5.713 | 5.882 | 5.713 | 5.882 | 23,662 | +0.17(+2.97%) |
Dec 22, 2014 | 5.641 | 5.731 | 5.597 | 5.713 | 6,669 | +0.01(+0.16%) |
Dec 19, 2014 | 5.686 | 5.722 | 5.579 | 5.704 | 8,506 | -0.05(-0.93%) |
Dec 18, 2014 | 5.873 | 5.873 | 5.543 | 5.757 | 19,466 | -0.06(-1.07%) |
Dec 17, 2014 | 5.713 | 5.882 | 5.543 | 5.820 | 16,714 | +0.11(+1.87%) |
Dec 16, 2014 | 5.561 | 5.713 | 5.516 | 5.713 | 6,346 | +0.15(+2.73%) |
Dec 15, 2014 | 5.668 | 5.677 | 5.561 | 5.561 | 2,670 | -0.04(-0.80%) |
Dec 12, 2014 | 5.659 | 5.695 | 5.463 | 5.606 | 10,140 | -0.01(-0.16%) |
Dec 11, 2014 | 5.570 | 5.704 | 5.570 | 5.614 | 20,600 | -0.03(-0.47%) |
Dec 10, 2014 | 5.579 | 5.668 | 5.534 | 5.641 | 9,752 | +0.04(+0.64%) |
Dec 09, 2014 | 5.614 | 5.686 | 5.579 | 5.606 | 7,518 | +0.02(+0.32%) |
Dec 08, 2014 | 5.704 | 5.722 | 5.588 | 5.588 | 6,375 | -0.08(-1.42%) |
Dec 05, 2014 | 5.659 | 5.690 | 5.623 | 5.668 | 5,376 | -0.01(-0.16%) |
Dec 04, 2014 | 5.668 | 5.793 | 5.668 | 5.677 | 7,599 | -0.04(-0.63%) |
Dec 03, 2014 | 5.891 | 5.891 | 5.650 | 5.713 | 14,985 | -0.04(-0.78%) |
Dec 02, 2014 | 5.588 | 5.757 | 5.588 | 5.757 | 14,204 | +0.12(+2.22%) |
Dec 01, 2014 | 5.766 | 5.766 | 5.579 | 5.632 | 8,855 | -0.04(-0.79%) |
Nov 28, 2014 | 5.579 | 5.762 | 5.579 | 5.677 | 6,688 | +0.09(+1.60%) |
Nov 26, 2014 | 5.722 | 5.588 | 5.588 | 5.588 | 38,202 | -0.20(-3.40%) |
Nov 25, 2014 | 5.650 | 5.793 | 5.650 | 5.784 | 10,644 | +0.08(+1.41%) |
Nov 24, 2014 | 5.668 | 5.784 | 5.588 | 5.704 | 16,516 | +0.12(+2.24%) |
Nov 21, 2014 | 5.695 | 5.695 | 5.579 | 5.579 | 4,029 | -0.14(-2.50%) |
Nov 20, 2014 | 5.829 | 5.829 | 5.454 | 5.722 | 31,661 | -0.08(-1.38%) |
Nov 19, 2014 | 5.829 | 5.847 | 5.757 | 5.802 | 9,324 | +0.03(+0.46%) |
Nov 18, 2014 | 5.802 | 5.891 | 5.775 | 5.775 | 27,997 | -0.05(-0.92%) |
Nov 17, 2014 | 5.847 | 5.900 | 5.668 | 5.829 | 9,098 | +0.03(+0.46%) |
Nov 14, 2014 | 5.909 | 5.909 | 5.686 | 5.802 | 4,657 | -0.05(-0.91%) |
Nov 13, 2014 | 5.659 | 5.936 | 5.659 | 5.855 | 9,529 | +0.00(+0.00%) |
Nov 12, 2014 | 5.793 | 5.882 | 5.686 | 5.855 | 8,543 | +0.22(+3.96%) |
Nov 11, 2014 | 5.802 | 5.802 | 5.597 | 5.632 | 12,779 | -0.17(-2.92%) |
Nov 10, 2014 | 5.802 | 5.802 | 5.668 | 5.802 | 7,018 | +0.00(+0.00%) |
Nov 07, 2014 | 5.677 | 5.802 | 5.677 | 5.802 | 6,702 | +0.07(+1.25%) |
Nov 06, 2014 | 5.641 | 5.748 | 5.623 | 5.731 | 5,936 | +0.00(+0.00%) |
Nov 05, 2014 | 5.623 | 5.731 | 5.623 | 5.731 | 17,733 | +0.14(+2.56%) |
Nov 04, 2014 | 5.570 | 5.623 | 5.499 | 5.588 | 16,568 | -0.02(-0.32%) |
Nov 03, 2014 | 5.588 | 5.605 | 5.535 | 5.605 | 4,878 | -0.01(-0.16%) |
Oct 31, 2014 | 5.552 | 5.623 | 5.552 | 5.614 | 11,002 | +0.16(+2.92%) |
Oct 30, 2014 | 5.464 | 5.650 | 5.446 | 5.455 | 17,498 | -0.04(-0.65%) |
Oct 29, 2014 | 5.331 | 5.490 | 5.331 | 5.490 | 15,627 | +0.15(+2.82%) |
Oct 28, 2014 | 5.357 | 5.411 | 5.313 | 5.340 | 12,989 | -0.05(-0.99%) |
Oct 27, 2014 | 5.446 | 5.411 | 5.411 | 5.393 | 11,107 | -0.02(-0.33%) |
Oct 24, 2014 | 5.428 | 5.428 | 5.242 | 5.411 | 11,920 | -0.04(-0.81%) |
Oct 23, 2014 | 5.349 | 5.473 | 5.260 | 5.455 | 21,438 | +0.09(+1.65%) |
Oct 22, 2014 | 5.340 | 5.393 | 5.251 | 5.366 | 16,097 | +0.05(+1.00%) |
Oct 21, 2014 | 5.269 | 5.340 | 5.233 | 5.313 | 27,296 | +0.05(+1.01%) |
Oct 20, 2014 | 5.260 | 5.269 | 5.189 | 5.260 | 22,312 | -0.02(-0.34%) |
Oct 17, 2014 | 5.171 | 5.340 | 5.171 | 5.278 | 15,106 | +0.01(+0.17%) |
Oct 16, 2014 | 5.207 | 5.304 | 5.079 | 5.269 | 38,135 | +0.07(+1.36%) |
Oct 15, 2014 | 5.287 | 5.313 | 5.145 | 5.198 | 17,999 | -0.12(-2.33%) |
Oct 14, 2014 | 5.402 | 5.402 | 5.242 | 5.322 | 37,769 | -0.17(-3.06%) |
Oct 13, 2014 | 5.552 | 5.569 | 5.428 | 5.490 | 11,686 | -0.09(-1.59%) |
Oct 10, 2014 | 5.517 | 5.659 | 5.342 | 5.579 | 11,259 | +0.14(+2.61%) |
Oct 09, 2014 | 5.331 | 5.597 | 5.154 | 5.437 | 35,631 | +0.00(+0.00%) |
Oct 08, 2014 | 5.968 | 5.968 | 4.959 | 5.437 | 140,168 | -0.51(-8.63%) |
Oct 07, 2014 | 5.977 | 6.057 | 5.933 | 5.951 | 18,375 | +0.01(+0.19%) |
Oct 06, 2014 | 6.199 | 6.208 | 5.933 | 5.940 | 57,327 | -0.17(-2.79%) |
Oct 03, 2014 | 6.199 | 6.332 | 6.110 | 6.110 | 73,855 | -0.06(-1.00%) |
Oct 02, 2014 | 6.190 | 6.190 | 6.048 | 6.172 | 19,822 | +0.02(+0.29%) |
Oct 01, 2014 | 6.132 | 6.216 | 6.022 | 6.154 | 75,917 | +0.00(+0.00%) |
Sep 30, 2014 | 6.057 | 6.172 | 5.995 | 6.154 | 41,868 | +0.17(+2.81%) |
Sep 29, 2014 | 5.977 | 6.084 | 5.942 | 5.986 | 19,977 | +0.01(+0.15%) |
Sep 26, 2014 | 6.057 | 6.092 | 5.977 | 5.977 | 18,373 | -0.12(-2.03%) |
Sep 25, 2014 | 6.092 | 6.110 | 6.004 | 6.101 | 26,196 | +0.04(+0.58%) |
Sep 24, 2014 | 6.004 | 6.092 | 5.942 | 6.066 | 12,708 | +0.12(+1.93%) |
Sep 23, 2014 | 5.889 | 6.137 | 5.836 | 5.951 | 34,825 | +0.03(+0.45%) |
Sep 22, 2014 | 6.110 | 6.199 | 5.809 | 5.924 | 50,647 | -0.27(-4.43%) |
Sep 19, 2014 | 6.199 | 6.243 | 6.167 | 6.199 | 155,046 | +0.00(+0.00%) |
Sep 18, 2014 | 6.110 | 6.199 | 6.048 | 6.199 | 40,319 | +0.13(+2.19%) |
Sep 17, 2014 | 6.014 | 6.066 | 6.014 | 6.066 | 5,037 | +0.01(+0.15%) |
Sep 16, 2014 | 5.933 | 6.066 | 5.933 | 6.057 | 13,786 | +0.09(+1.48%) |
Sep 15, 2014 | 5.853 | 6.066 | 5.853 | 5.968 | 15,325 | -0.04(-0.59%) |
Sep 12, 2014 | 6.013 | 6.066 | 5.880 | 6.004 | 19,018 | +0.00(+0.07%) |
Sep 11, 2014 | 5.977 | 6.022 | 5.968 | 5.999 | 23,878 | +0.03(+0.52%) |
Sep 10, 2014 | 5.945 | 5.968 | 5.813 | 5.968 | 5,020 | +0.13(+2.28%) |
Sep 09, 2014 | 5.871 | 5.951 | 5.774 | 5.836 | 8,139 | +0.07(+1.23%) |
Sep 08, 2014 | 5.902 | 5.942 | 5.765 | 5.765 | 11,229 | -0.15(-2.54%) |
Sep 05, 2014 | 5.906 | 5.977 | 5.906 | 5.915 | 7,337 | +0.01(+0.15%) |
Sep 04, 2014 | 5.995 | 5.995 | 5.898 | 5.906 | 10,656 | -0.04(-0.60%) |
Sep 03, 2014 | 5.889 | 6.004 | 5.871 | 5.942 | 12,278 | +0.04(+0.60%) |
Sep 02, 2014 | 5.889 | 5.933 | 5.889 | 5.906 | 18,732 | -0.04(-0.74%) |
Aug 29, 2014 | 6.066 | 5.951 | 5.951 | 5.951 | 53,075 | -0.12(-1.90%) |
Aug 28, 2014 | 5.977 | 6.128 | 5.903 | 6.066 | 17,778 | +0.06(+1.03%) |
Aug 27, 2014 | 5.977 | 6.146 | 5.949 | 6.004 | 33,041 | +0.05(+0.89%) |
Aug 26, 2014 | 5.906 | 5.977 | 5.906 | 5.951 | 21,923 | +0.02(+0.30%) |
Aug 25, 2014 | 6.057 | 6.057 | 5.871 | 5.933 | 43,131 | -0.11(-1.76%) |
Aug 22, 2014 | 5.906 | 6.163 | 5.906 | 6.039 | 19,990 | +0.07(+1.19%) |
Aug 21, 2014 | 6.084 | 6.084 | 5.973 | 5.968 | 21,640 | -0.14(-2.32%) |
Aug 20, 2014 | 6.163 | 6.172 | 5.814 | 6.110 | 18,657 | -0.05(-0.86%) |
Aug 19, 2014 | 6.243 | 6.243 | 6.163 | 6.163 | 86,442 | -0.04(-0.57%) |
Aug 18, 2014 | 6.022 | 6.199 | 6.016 | 6.199 | 56,432 | +0.23(+3.86%) |
Aug 15, 2014 | 5.898 | 5.977 | 5.880 | 5.968 | 10,400 | +0.04(+0.60%) |
Aug 14, 2014 | 5.977 | 5.977 | 5.862 | 5.933 | 24,133 | -0.04(-0.59%) |
Aug 13, 2014 | 5.848 | 5.977 | 5.747 | 5.968 | 33,897 | +0.13(+2.28%) |
Aug 12, 2014 | 5.703 | 5.844 | 5.667 | 5.836 | 26,803 | +0.16(+2.81%) |
Aug 11, 2014 | 5.614 | 5.747 | 5.579 | 5.676 | 28,126 | +0.19(+3.37%) |
Aug 08, 2014 | 5.667 | 5.747 | 5.588 | 5.491 | 36,810 | -0.14(-2.50%) |
Aug 07, 2014 | 5.632 | 5.728 | 5.605 | 5.632 | 23,118 | +0.02(+0.44%) |
Aug 06, 2014 | 5.526 | 5.623 | 5.260 | 5.607 | 42,322 | +0.10(+1.80%) |
Aug 05, 2014 | 5.402 | 5.524 | 5.357 | 5.508 | 67,856 | +0.12(+2.30%) |
Aug 04, 2014 | 5.322 | 5.384 | 5.180 | 5.384 | 15,076 | +0.09(+1.67%) |
Aug 01, 2014 | 5.357 | 5.357 | 5.242 | 5.295 | 3,925 | +0.01(+0.17%) |
Jul 31, 2014 | 5.260 | 5.375 | 5.192 | 5.287 | 22,166 | -0.11(-1.97%) |
Jul 30, 2014 | 5.257 | 5.402 | 5.244 | 5.393 | 42,795 | +0.15(+2.85%) |
Jul 29, 2014 | 5.165 | 5.261 | 5.094 | 5.244 | 28,951 | +0.11(+2.05%) |
Jul 28, 2014 | 5.047 | 5.167 | 5.047 | 5.138 | 9,487 | -0.04(-0.68%) |
Jul 25, 2014 | 5.156 | 5.174 | 4.964 | 5.173 | 18,025 | +0.00(+0.00%) |
Jul 24, 2014 | 5.094 | 5.173 | 4.945 | 5.173 | 14,941 | +0.21(+4.25%) |
Jul 23, 2014 | 4.971 | 5.134 | 4.913 | 4.962 | 15,896 | +0.04(+0.71%) |
Jul 22, 2014 | 4.980 | 5.100 | 4.919 | 4.927 | 88,214 | -0.03(-0.53%) |
Jul 21, 2014 | 4.971 | 5.046 | 4.919 | 4.954 | 30,421 | +0.02(+0.36%) |
Jul 18, 2014 | 5.050 | 5.050 | 4.875 | 4.936 | 7,442 | -0.07(-1.49%) |
Jul 17, 2014 | 4.989 | 5.068 | 4.919 | 5.011 | 24,119 | +0.00(+0.09%) |
Jul 16, 2014 | 5.129 | 5.129 | 4.980 | 5.006 | 28,863 | -0.14(-2.73%) |
Jul 15, 2014 | 5.191 | 5.200 | 5.134 | 5.147 | 2,229 | -0.04(-0.84%) |
Jul 14, 2014 | 5.129 | 5.191 | 5.094 | 5.191 | 12,291 | +0.04(+0.68%) |
Jul 11, 2014 | 5.156 | 5.226 | 5.103 | 5.156 | 8,514 | +0.00(+0.00%) |
Jul 10, 2014 | 5.182 | 5.200 | 4.857 | 5.156 | 10,590 | -0.04(-0.84%) |
Jul 09, 2014 | 5.091 | 5.235 | 5.068 | 5.200 | 21,553 | +0.13(+2.60%) |
Jul 08, 2014 | 5.112 | 5.182 | 4.919 | 5.068 | 21,476 | -0.01(-0.17%) |
Jul 07, 2014 | 4.971 | 5.129 | 4.962 | 5.077 | 29,415 | +0.14(+2.85%) |
Jul 03, 2014 | 4.919 | 4.936 | 4.936 | 4.936 | 16,281 | +0.13(+2.74%) |
Jul 02, 2014 | 4.875 | 4.918 | 4.796 | 4.804 | 30,487 | -0.07(-1.44%) |
Jul 01, 2014 | 4.945 | 4.971 | 4.875 | 4.875 | 6,991 | -0.06(-1.25%) |
Jun 30, 2014 | 5.094 | 5.094 | 4.787 | 4.936 | 24,549 | -0.15(-2.94%) |
Jun 27, 2014 | 4.787 | 5.085 | 4.787 | 5.085 | 12,829 | +0.28(+5.85%) |
Jun 26, 2014 | 4.936 | 4.936 | 4.629 | 4.804 | 35,479 | -0.16(-3.19%) |
Jun 25, 2014 | 4.892 | 4.998 | 4.857 | 4.962 | 51,754 | +0.04(+0.71%) |
Jun 24, 2014 | 4.962 | 4.971 | 4.883 | 4.927 | 31,492 | -0.04(-0.71%) |
Jun 23, 2014 | 4.980 | 4.989 | 4.919 | 4.962 | 17,811 | +0.01(+0.18%) |
Jun 20, 2014 | 4.989 | 4.998 | 4.840 | 4.954 | 32,967 | -0.05(-1.05%) |
Jun 19, 2014 | 4.989 | 5.077 | 4.989 | 5.006 | 21,405 | -0.03(-0.52%) |
Jun 18, 2014 | 5.191 | 5.208 | 4.971 | 5.033 | 43,996 | -0.15(-2.88%) |
Jun 17, 2014 | 5.270 | 5.270 | 5.156 | 5.182 | 18,922 | -0.06(-1.17%) |
Jun 16, 2014 | 5.182 | 5.270 | 5.182 | 5.244 | 4,080 | +0.06(+1.19%) |
Jun 13, 2014 | 5.208 | 5.270 | 5.182 | 5.182 | 9,266 | -0.05(-1.01%) |
Jun 12, 2014 | 5.226 | 5.270 | 5.200 | 5.235 | 18,290 | +0.04(+0.85%) |
Jun 11, 2014 | 5.244 | 5.287 | 5.191 | 5.191 | 12,239 | -0.04(-0.84%) |
Jun 10, 2014 | 5.270 | 5.296 | 5.191 | 5.235 | 9,728 | -0.12(-2.30%) |
Jun 06, 2014 | 5.291 | 5.358 | 5.286 | 5.358 | 4,916 | +0.02(+0.33%) |
Jun 05, 2014 | 5.305 | 5.367 | 5.283 | 5.340 | 17,894 | +0.07(+1.33%) |
Jun 04, 2014 | 5.208 | 5.314 | 5.208 | 5.270 | 29,479 | +0.09(+1.69%) |
Jun 03, 2014 | 5.279 | 5.279 | 5.094 | 5.182 | 19,242 | -0.04(-0.84%) |
Jun 02, 2014 | 5.287 | 5.340 | 5.148 | 5.226 | 40,943 | -0.08(-1.49%) |
May 30, 2014 | 5.331 | 5.367 | 5.235 | 5.305 | 18,393 | -0.06(-1.15%) |
May 29, 2014 | 5.323 | 5.428 | 5.287 | 5.367 | 13,791 | +0.06(+1.16%) |
May 28, 2014 | 5.287 | 5.349 | 5.244 | 5.305 | 18,338 | -0.07(-1.31%) |
May 27, 2014 | 5.428 | 5.428 | 5.375 | 5.375 | 7,313 | -0.01(-0.16%) |
May 23, 2014 | 5.419 | 5.384 | 5.384 | 5.384 | 3,643 | -0.05(-0.97%) |
May 22, 2014 | 5.402 | 5.437 | 5.402 | 5.437 | 3,516 | +0.03(+0.49%) |
May 21, 2014 | 5.437 | 5.446 | 5.402 | 5.410 | 6,436 | -0.02(-0.32%) |
May 20, 2014 | 5.446 | 5.446 | 5.393 | 5.428 | 15,635 | -0.02(-0.32%) |
May 19, 2014 | 5.323 | 5.453 | 5.252 | 5.446 | 61,826 | +0.26(+5.08%) |
May 16, 2014 | 5.094 | 5.235 | 5.094 | 5.182 | 17,473 | +0.04(+0.85%) |
May 15, 2014 | 5.252 | 5.252 | 5.059 | 5.138 | 9,740 | +0.02(+0.34%) |
May 14, 2014 | 5.173 | 5.173 | 5.050 | 5.121 | 24,067 | -0.09(-1.69%) |
May 13, 2014 | 5.305 | 5.305 | 5.121 | 5.208 | 23,418 | -0.10(-1.82%) |
May 12, 2014 | 5.296 | 5.305 | 5.191 | 5.305 | 34,077 | +0.04(+0.67%) |
May 09, 2014 | 5.287 | 5.296 | 5.270 | 5.270 | 5,838 | -0.03(-0.50%) |
May 08, 2014 | 5.305 | 5.305 | 5.270 | 5.296 | 12,563 | +0.01(+0.17%) |
May 07, 2014 | 5.349 | 5.349 | 5.279 | 5.287 | 17,777 | +0.00(+0.00%) |
May 06, 2014 | 5.279 | 5.304 | 5.244 | 5.287 | 8,642 | +0.02(+0.33%) |
May 05, 2014 | 5.209 | 5.314 | 5.209 | 5.270 | 18,340 | +0.00(+0.00%) |
May 02, 2014 | 5.279 | 5.279 | 5.235 | 5.270 | 7,634 | -0.01(-0.17%) |