Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.990 | 6.100 | 5.990 | 6.090 | 3,741 | +0.04(+0.66%) |
May 28, 2015 | 6.050 | 6.050 | 6.000 | 6.050 | 6,403 | -0.01(-0.17%) |
May 27, 2015 | 6.082 | 6.180 | 6.060 | 6.060 | 15,410 | +0.01(+0.17%) |
May 26, 2015 | 6.100 | 6.147 | 6.050 | 6.050 | 23,707 | -0.14(-2.26%) |
May 22, 2015 | 5.950 | 6.190 | 6.190 | 6.190 | 16,900 | +0.29(+4.92%) |
May 21, 2015 | 5.800 | 5.920 | 5.800 | 5.900 | 7,691 | +0.07(+1.20%) |
May 20, 2015 | 5.740 | 5.920 | 5.730 | 5.830 | 16,439 | +0.10(+1.75%) |
May 15, 2015 | 5.600 | 5.730 | 5.730 | 5.730 | 58 | +0.14(+2.50%) |
May 14, 2015 | 5.390 | 5.590 | 5.390 | 5.590 | 2,297 | +0.09(+1.64%) |
May 13, 2015 | 5.480 | 5.500 | 5.480 | 5.500 | 5,133 | -0.27(-4.62%) |
May 12, 2015 | 5.766 | 5.766 | 5.766 | 5.766 | 215 | +0.07(+1.16%) |
May 11, 2015 | 5.780 | 5.780 | 5.177 | 5.700 | 1,400 | -0.09(-1.55%) |
May 08, 2015 | 5.800 | 5.800 | 5.790 | 5.790 | 376 | +0.36(+6.63%) |
May 07, 2015 | 5.220 | 5.440 | 5.220 | 5.430 | 4,875 | -0.07(-1.27%) |
May 06, 2015 | 5.620 | 5.620 | 5.500 | 5.500 | 9,480 | -0.08(-1.43%) |
May 05, 2015 | 5.500 | 5.830 | 5.500 | 5.580 | 1,502 | +0.08(+1.45%) |
May 04, 2015 | 5.500 | 5.636 | 5.500 | 5.500 | 2,264 | -0.10(-1.79%) |
May 01, 2015 | 5.400 | 5.600 | 5.400 | 5.600 | 10,780 | +0.20(+3.70%) |
Apr 30, 2015 | 5.400 | 5.410 | 5.400 | 5.400 | 1,867 | -0.08(-1.46%) |
Apr 28, 2015 | 5.480 | 5.480 | 5.480 | 5.480 | 72 | +0.00(+0.00%) |
Apr 27, 2015 | 5.470 | 5.490 | 5.210 | 5.480 | 3,672 | +0.08(+1.48%) |
Apr 23, 2015 | 5.120 | 5.400 | 5.400 | 5.400 | 8 | -0.19(-3.40%) |
Apr 21, 2015 | 5.520 | 5.590 | 5.590 | 5.590 | 30 | +0.08(+1.45%) |
Apr 20, 2015 | 5.650 | 5.650 | 5.311 | 5.510 | 18,714 | -0.09(-1.61%) |
Apr 17, 2015 | 5.600 | 5.650 | 5.550 | 5.600 | 14,139 | +0.03(+0.54%) |
Apr 16, 2015 | 5.550 | 5.650 | 5.550 | 5.570 | 445 | -0.13(-2.28%) |
Apr 15, 2015 | 5.660 | 5.720 | 5.650 | 5.700 | 2,651 | +0.04(+0.71%) |
Apr 14, 2015 | 5.650 | 5.890 | 5.650 | 5.660 | 4,195 | -0.01(-0.18%) |
Apr 10, 2015 | 5.730 | 5.670 | 5.670 | 5.670 | 28 | +0.06(+1.07%) |
Apr 09, 2015 | 5.920 | 5.920 | 5.610 | 5.610 | 801 | +0.03(+0.54%) |
Apr 08, 2015 | 6.000 | 6.000 | 5.580 | 5.580 | 3,397 | -0.02(-0.36%) |
Apr 07, 2015 | 5.720 | 5.720 | 5.537 | 5.600 | 14,557 | -0.07(-1.27%) |
Apr 06, 2015 | 6.080 | 6.080 | 5.660 | 5.672 | 1,197 | +0.01(+0.21%) |
Apr 02, 2015 | 5.900 | 5.660 | 5.660 | 5.660 | 400 | -0.26(-4.39%) |
Apr 01, 2015 | 5.700 | 5.940 | 5.660 | 5.920 | 7,883 | +0.16(+2.78%) |
Mar 31, 2015 | 5.780 | 5.950 | 5.742 | 5.760 | 7,042 | -0.14(-2.37%) |
Mar 30, 2015 | 5.640 | 6.002 | 5.550 | 5.900 | 7,141 | +0.37(+6.69%) |
Mar 27, 2015 | 5.521 | 5.620 | 5.521 | 5.530 | 1,443 | -0.03(-0.54%) |
Mar 26, 2015 | 5.700 | 5.700 | 5.510 | 5.560 | 80,576 | -0.08(-1.42%) |
Mar 25, 2015 | 5.900 | 5.980 | 5.600 | 5.640 | 131,311 | -0.40(-6.62%) |
Mar 24, 2015 | 5.941 | 6.040 | 5.941 | 6.040 | 4,238 | +0.01(+0.17%) |
Mar 23, 2015 | 6.022 | 6.030 | 6.022 | 6.030 | 509 | -0.01(-0.17%) |
Mar 20, 2015 | 6.080 | 6.080 | 6.040 | 6.040 | 857 | -0.01(-0.17%) |
Mar 19, 2015 | 6.080 | 6.080 | 6.050 | 6.050 | 529 | -0.03(-0.51%) |
Mar 18, 2015 | 6.000 | 6.081 | 6.000 | 6.081 | 5,692 | +0.08(+1.35%) |
Mar 17, 2015 | 5.950 | 6.000 | 5.950 | 6.000 | 37,658 | +0.03(+0.50%) |
Mar 16, 2015 | 5.950 | 6.000 | 5.950 | 5.970 | 4,445 | +0.02(+0.34%) |
Mar 13, 2015 | 5.950 | 5.950 | 5.950 | 5.950 | 522 | -0.16(-2.62%) |
Mar 12, 2015 | 6.070 | 6.110 | 5.780 | 6.110 | 9,816 | +0.08(+1.33%) |
Mar 11, 2015 | 5.720 | 6.100 | 5.720 | 6.030 | 3,531 | -0.02(-0.33%) |
Mar 10, 2015 | 6.050 | 6.050 | 6.050 | 6.050 | 295 | +0.00(+0.00%) |
Mar 09, 2015 | 5.990 | 6.050 | 5.950 | 6.050 | 2,010 | +0.06(+1.00%) |
Mar 06, 2015 | 5.940 | 6.000 | 5.711 | 5.990 | 11,180 | +0.03(+0.51%) |
Mar 05, 2015 | 5.720 | 5.960 | 5.711 | 5.960 | 2,767 | +0.24(+4.22%) |
Mar 04, 2015 | 5.730 | 5.700 | 5.718 | 5.718 | 1,417 | +0.02(+0.32%) |
Mar 03, 2015 | 5.680 | 5.700 | 5.680 | 5.700 | 515 | -0.13(-2.16%) |
Mar 02, 2015 | 5.807 | 5.886 | 5.690 | 5.826 | 4,099 | -0.12(-2.08%) |
Feb 27, 2015 | 5.709 | 5.950 | 5.709 | 5.950 | 832 | -0.01(-0.17%) |
Feb 26, 2015 | 5.900 | 6.000 | 5.880 | 5.960 | 7,186 | +0.02(+0.34%) |
Feb 25, 2015 | 5.910 | 5.950 | 5.910 | 5.940 | 1,122 | +0.07(+1.14%) |
Feb 24, 2015 | 5.933 | 5.933 | 5.820 | 5.873 | 7,288 | -0.12(-1.95%) |
Feb 23, 2015 | 5.800 | 5.990 | 5.790 | 5.990 | 4,670 | +0.06(+1.01%) |
Feb 20, 2015 | 5.860 | 6.000 | 5.860 | 5.930 | 3,893 | -0.02(-0.34%) |
Feb 19, 2015 | 5.901 | 5.950 | 5.901 | 5.950 | 578 | -0.06(-1.00%) |
Feb 18, 2015 | 6.090 | 6.100 | 6.000 | 6.010 | 956 | -0.08(-1.31%) |
Feb 17, 2015 | 6.110 | 6.110 | 6.090 | 6.090 | 1,201 | +0.07(+1.16%) |
Feb 13, 2015 | 6.090 | 6.020 | 6.020 | 6.020 | 2,000 | +0.03(+0.50%) |
Feb 12, 2015 | 5.900 | 6.040 | 5.900 | 5.990 | 8,682 | +0.09(+1.53%) |
Feb 11, 2015 | 5.900 | 5.940 | 5.900 | 5.900 | 1,798 | +0.00(+0.00%) |
Feb 10, 2015 | 5.920 | 5.940 | 5.880 | 5.900 | 3,863 | -0.01(-0.17%) |
Feb 09, 2015 | 5.920 | 5.940 | 5.800 | 5.910 | 5,690 | -0.02(-0.34%) |
Feb 06, 2015 | 5.810 | 5.930 | 5.780 | 5.930 | 14,600 | +0.19(+3.31%) |
Feb 05, 2015 | 5.720 | 5.760 | 5.590 | 5.740 | 2,512 | +0.01(+0.21%) |
Feb 04, 2015 | 5.600 | 5.740 | 5.580 | 5.728 | 6,818 | +0.05(+0.84%) |
Feb 03, 2015 | 5.520 | 5.680 | 5.520 | 5.680 | 11,633 | +0.16(+2.90%) |
Feb 02, 2015 | 5.470 | 5.540 | 5.450 | 5.520 | 6,994 | +0.03(+0.55%) |
Jan 30, 2015 | 5.500 | 5.500 | 5.480 | 5.490 | 2,606 | -0.01(-0.18%) |
Jan 29, 2015 | 5.510 | 5.510 | 5.490 | 5.500 | 1,015 | +0.03(+0.55%) |
Jan 28, 2015 | 5.490 | 5.490 | 5.360 | 5.470 | 3,197 | -0.05(-0.91%) |
Jan 27, 2015 | 5.380 | 5.520 | 5.290 | 5.520 | 9,538 | +0.02(+0.36%) |
Jan 26, 2015 | 5.500 | 5.500 | 5.450 | 5.500 | 3,472 | +0.04(+0.73%) |
Jan 23, 2015 | 5.510 | 5.510 | 5.460 | 5.460 | 7,900 | +0.11(+2.06%) |
Jan 22, 2015 | 5.380 | 5.462 | 5.350 | 5.350 | 15,397 | -0.06(-1.11%) |
Jan 21, 2015 | 5.580 | 5.580 | 5.400 | 5.410 | 19,159 | +0.07(+1.31%) |
Jan 20, 2015 | 5.310 | 5.580 | 5.300 | 5.340 | 9,666 | -0.01(-0.19%) |
Jan 16, 2015 | 5.381 | 5.400 | 5.350 | 5.350 | 4,710 | -0.20(-3.60%) |
Jan 15, 2015 | 5.550 | 5.550 | 5.550 | 5.550 | 240 | +0.03(+0.54%) |
Jan 14, 2015 | 5.540 | 5.640 | 5.300 | 5.520 | 8,818 | -0.05(-0.90%) |
Jan 13, 2015 | 5.550 | 5.570 | 5.550 | 5.570 | 335 | +0.02(+0.36%) |
Jan 12, 2015 | 5.630 | 5.630 | 5.540 | 5.550 | 1,405 | -0.08(-1.42%) |
Jan 09, 2015 | 5.580 | 5.640 | 5.560 | 5.630 | 11,750 | +0.05(+0.89%) |
Jan 08, 2015 | 5.500 | 5.590 | 5.500 | 5.580 | 9,944 | +0.23(+4.30%) |
Jan 07, 2015 | 5.590 | 5.590 | 5.300 | 5.350 | 5,508 | -0.10(-1.83%) |
Jan 06, 2015 | 5.330 | 5.500 | 5.330 | 5.450 | 1,870 | +0.15(+2.83%) |
Jan 05, 2015 | 5.300 | 5.300 | 5.300 | 5.300 | 1,226 | -0.20(-3.64%) |
Jan 02, 2015 | 5.250 | 5.585 | 5.250 | 5.500 | 3,600 | -0.13(-2.31%) |
Dec 31, 2014 | 5.500 | 5.630 | 5.630 | 5.630 | 2,700 | +0.35(+6.63%) |
Dec 30, 2014 | 5.280 | 5.389 | 5.270 | 5.280 | 3,231 | -0.04(-0.66%) |
Dec 29, 2014 | 5.250 | 5.315 | 5.250 | 5.315 | 585 | -0.17(-3.19%) |
Dec 26, 2014 | 5.450 | 5.490 | 5.250 | 5.490 | 6,021 | +0.00(+0.00%) |
Dec 24, 2014 | 5.490 | 5.490 | 5.490 | 5.490 | 4,100 | -0.12(-2.14%) |
Dec 23, 2014 | 5.340 | 5.610 | 5.330 | 5.610 | 807 | +0.36(+6.86%) |
Dec 22, 2014 | 5.520 | 5.686 | 5.250 | 5.250 | 6,796 | -0.27(-4.89%) |
Dec 19, 2014 | 5.650 | 5.650 | 5.520 | 5.520 | 3,424 | -0.13(-2.30%) |
Dec 18, 2014 | 5.660 | 5.660 | 5.590 | 5.650 | 14,407 | +0.04(+0.71%) |
Dec 17, 2014 | 5.670 | 5.700 | 5.600 | 5.610 | 1,350 | -0.12(-2.09%) |
Dec 16, 2014 | 5.730 | 5.730 | 5.675 | 5.730 | 420 | -0.01(-0.17%) |
Dec 15, 2014 | 5.740 | 5.740 | 5.740 | 5.740 | 894 | +0.00(+0.00%) |
Dec 12, 2014 | 5.730 | 5.740 | 5.500 | 5.740 | 5,014 | +0.16(+2.87%) |
Dec 11, 2014 | 5.410 | 5.740 | 5.410 | 5.580 | 3,940 | +0.08(+1.45%) |
Dec 10, 2014 | 5.410 | 5.650 | 5.410 | 5.500 | 2,965 | -0.11(-1.96%) |
Dec 09, 2014 | 5.530 | 5.928 | 5.500 | 5.610 | 44,717 | +0.15(+2.75%) |
Dec 08, 2014 | 5.670 | 5.670 | 5.260 | 5.460 | 9,631 | -0.05(-0.91%) |
Dec 05, 2014 | 5.560 | 5.580 | 5.560 | 5.510 | 4,610 | +0.07(+1.29%) |
Dec 04, 2014 | 5.290 | 5.639 | 5.250 | 5.440 | 65,608 | +0.21(+4.02%) |
Dec 03, 2014 | 5.107 | 5.230 | 5.107 | 5.230 | 5,653 | +0.17(+3.32%) |
Dec 02, 2014 | 5.080 | 5.080 | 5.062 | 5.062 | 1,138 | +0.03(+0.55%) |
Dec 01, 2014 | 5.080 | 5.200 | 4.940 | 5.034 | 39,426 | -0.20(-3.74%) |
Nov 28, 2014 | 5.220 | 5.230 | 5.215 | 5.230 | 901 | +0.01(+0.19%) |
Nov 26, 2014 | 5.210 | 5.220 | 5.220 | 5.220 | 3,400 | +0.07(+1.36%) |
Nov 25, 2014 | 5.220 | 5.250 | 5.150 | 5.150 | 22,540 | +0.04(+0.78%) |
Nov 24, 2014 | 5.120 | 5.210 | 5.110 | 5.110 | 787 | -0.04(-0.78%) |
Nov 21, 2014 | 5.230 | 5.230 | 5.150 | 5.150 | 3,482 | +0.05(+0.98%) |
Nov 20, 2014 | 5.120 | 5.230 | 4.940 | 5.100 | 2,825 | -0.13(-2.49%) |
Nov 19, 2014 | 5.100 | 5.230 | 5.100 | 5.230 | 4,130 | +0.09(+1.75%) |
Nov 18, 2014 | 5.100 | 5.210 | 5.100 | 5.140 | 3,251 | +0.13(+2.59%) |
Nov 17, 2014 | 5.210 | 5.210 | 5.010 | 5.010 | 11,665 | -0.04(-0.79%) |
Nov 14, 2014 | 4.870 | 5.140 | 4.870 | 5.050 | 2,400 | +0.00(+0.00%) |
Nov 13, 2014 | 5.080 | 5.090 | 5.050 | 5.050 | 5,128 | +0.15(+3.06%) |
Nov 12, 2014 | 4.790 | 4.910 | 4.750 | 4.900 | 16,009 | -0.15(-2.97%) |
Nov 11, 2014 | 5.050 | 5.050 | 5.050 | 5.050 | 100 | -0.01(-0.20%) |
Nov 10, 2014 | 5.060 | 5.060 | 5.060 | 5.060 | 100 | -0.01(-0.20%) |
Nov 07, 2014 | 5.070 | 5.070 | 5.070 | 5.070 | 297 | -0.08(-1.55%) |
Nov 06, 2014 | 5.226 | 5.240 | 5.050 | 5.150 | 5,957 | -0.03(-0.58%) |
Nov 04, 2014 | 5.050 | 5.180 | 5.180 | 5.180 | 233 | -0.01(-0.19%) |
Nov 03, 2014 | 5.030 | 5.190 | 5.020 | 5.190 | 2,068 | -0.03(-0.57%) |
Oct 31, 2014 | 5.250 | 5.250 | 5.150 | 5.220 | 26,395 | -0.03(-0.57%) |
Oct 30, 2014 | 5.150 | 5.250 | 5.150 | 5.250 | 7,282 | +0.15(+2.94%) |
Oct 29, 2014 | 5.080 | 5.190 | 5.080 | 5.100 | 3,299 | -0.04(-0.78%) |
Oct 28, 2014 | 5.080 | 5.143 | 5.070 | 5.140 | 7,201 | +0.09(+1.78%) |
Oct 27, 2014 | 4.920 | 5.080 | 5.150 | 5.050 | 4,365 | -0.10(-1.94%) |
Oct 24, 2014 | 5.040 | 5.150 | 5.040 | 5.150 | 1,280 | +0.01(+0.19%) |
Oct 23, 2014 | 5.130 | 5.190 | 5.050 | 5.140 | 67,157 | -0.05(-0.96%) |
Oct 22, 2014 | 5.068 | 5.190 | 5.068 | 5.190 | 593 | +0.17(+3.39%) |
Oct 21, 2014 | 5.190 | 5.420 | 5.010 | 5.020 | 31,258 | -0.16(-3.09%) |
Oct 20, 2014 | 5.180 | 5.180 | 5.180 | 5.180 | 158 | +0.34(+7.02%) |
Oct 17, 2014 | 4.968 | 4.990 | 4.770 | 4.840 | 15,856 | +0.02(+0.41%) |
Oct 16, 2014 | 4.920 | 4.990 | 4.750 | 4.820 | 16,186 | +0.07(+1.47%) |
Oct 15, 2014 | 4.860 | 4.860 | 4.550 | 4.750 | 4,483 | +0.12(+2.59%) |
Oct 14, 2014 | 4.740 | 4.880 | 4.610 | 4.630 | 17,151 | -0.12(-2.53%) |
Oct 13, 2014 | 4.750 | 4.990 | 4.750 | 4.750 | 1,561 | +0.00(+0.00%) |
Oct 10, 2014 | 4.760 | 4.830 | 4.750 | 4.750 | 13,761 | -0.04(-0.84%) |
Oct 09, 2014 | 4.810 | 4.810 | 4.760 | 4.790 | 3,233 | -0.06(-1.26%) |
Oct 08, 2014 | 4.860 | 4.864 | 4.840 | 4.851 | 2,866 | -0.01(-0.19%) |
Oct 07, 2014 | 4.860 | 4.990 | 4.860 | 4.860 | 2,637 | -0.04(-0.82%) |
Oct 06, 2014 | 4.900 | 4.920 | 4.850 | 4.900 | 12,085 | +0.00(+0.00%) |
Oct 03, 2014 | 4.930 | 4.950 | 4.900 | 4.900 | 12,120 | -0.03(-0.61%) |
Oct 02, 2014 | 4.930 | 4.980 | 4.930 | 4.930 | 4,725 | -0.05(-1.00%) |
Oct 01, 2014 | 4.980 | 5.040 | 4.980 | 4.980 | 4,585 | -0.07(-1.39%) |
Sep 30, 2014 | 5.100 | 5.100 | 5.050 | 5.050 | 11,183 | +0.18(+3.72%) |
Sep 29, 2014 | 5.050 | 5.110 | 4.780 | 4.869 | 9,121 | -0.21(-4.15%) |
Sep 26, 2014 | 5.160 | 5.230 | 5.070 | 5.080 | 3,964 | -0.10(-1.93%) |
Sep 25, 2014 | 5.450 | 5.450 | 5.150 | 5.180 | 700 | +0.02(+0.39%) |
Sep 24, 2014 | 5.150 | 5.240 | 5.150 | 5.160 | 1,119 | +0.00(+0.05%) |
Sep 23, 2014 | 5.158 | 5.158 | 5.158 | 5.158 | 188 | -0.03(-0.62%) |
Sep 22, 2014 | 5.150 | 5.190 | 5.150 | 5.190 | 381 | +0.01(+0.19%) |
Sep 19, 2014 | 5.198 | 5.198 | 5.150 | 5.180 | 2,001 | +0.03(+0.58%) |
Sep 18, 2014 | 5.330 | 5.330 | 5.150 | 5.150 | 7,405 | -0.06(-1.15%) |
Sep 17, 2014 | 5.160 | 5.210 | 5.160 | 5.210 | 757 | +0.00(+0.00%) |
Sep 16, 2014 | 5.250 | 5.260 | 5.150 | 5.210 | 4,466 | -0.04(-0.76%) |
Sep 15, 2014 | 5.250 | 5.348 | 5.250 | 5.250 | 1,549 | -0.00(-0.10%) |
Sep 12, 2014 | 5.490 | 5.300 | 5.250 | 5.255 | 1,580 | -0.04(-0.85%) |
Sep 11, 2014 | 5.390 | 5.410 | 5.250 | 5.300 | 12,001 | -0.15(-2.75%) |
Sep 10, 2014 | 5.370 | 5.540 | 5.370 | 5.450 | 6,553 | -0.03(-0.55%) |
Sep 09, 2014 | 5.350 | 5.571 | 5.350 | 5.480 | 4,448 | +0.16(+3.01%) |
Sep 08, 2014 | 5.160 | 5.320 | 5.160 | 5.320 | 885 | +0.00(+0.09%) |
Sep 05, 2014 | 5.739 | 5.739 | 5.170 | 5.315 | 4,416 | +0.13(+2.41%) |
Sep 04, 2014 | 5.410 | 5.410 | 5.190 | 5.190 | 572 | -0.17(-3.17%) |
Sep 03, 2014 | 5.290 | 5.360 | 5.290 | 5.360 | 1,590 | +0.06(+1.13%) |
Sep 02, 2014 | 5.140 | 5.330 | 5.070 | 5.300 | 12,464 | +0.14(+2.71%) |
Aug 29, 2014 | 5.210 | 5.160 | 5.160 | 5.160 | 8,600 | -0.05(-0.96%) |
Aug 28, 2014 | 5.090 | 5.250 | 5.080 | 5.210 | 2,281 | +0.01(+0.19%) |
Aug 27, 2014 | 5.150 | 5.200 | 5.150 | 5.200 | 685 | +0.05(+0.97%) |
Aug 26, 2014 | 5.080 | 5.080 | 5.070 | 5.150 | 2,744 | +0.01(+0.19%) |
Aug 25, 2014 | 5.410 | 5.420 | 5.080 | 5.140 | 17,943 | -0.40(-7.22%) |
Aug 22, 2014 | 5.700 | 5.710 | 5.430 | 5.540 | 4,039 | -0.25(-4.32%) |
Aug 21, 2014 | 5.790 | 5.790 | 5.790 | 5.790 | 191 | +0.28(+5.08%) |
Aug 19, 2014 | 5.320 | 5.510 | 5.510 | 5.510 | 164 | -0.11(-1.99%) |
Aug 18, 2014 | 5.777 | 5.800 | 5.600 | 5.622 | 3,857 | -0.01(-0.14%) |
Aug 15, 2014 | 5.170 | 5.800 | 5.050 | 5.630 | 19,811 | +0.53(+10.39%) |
Aug 14, 2014 | 5.010 | 5.118 | 5.010 | 5.100 | 2,727 | +0.10(+2.00%) |
Aug 13, 2014 | 4.860 | 5.033 | 4.860 | 5.000 | 27,200 | +0.01(+0.20%) |
Aug 12, 2014 | 5.030 | 5.330 | 4.820 | 4.990 | 12,989 | -0.21(-4.02%) |
Aug 11, 2014 | 5.210 | 5.250 | 5.040 | 5.199 | 5,382 | +0.21(+4.19%) |
Aug 08, 2014 | 4.980 | 4.990 | 4.980 | 4.990 | 715 | +0.01(+0.20%) |
Aug 07, 2014 | 5.110 | 5.110 | 4.970 | 4.980 | 5,941 | -0.10(-1.97%) |
Aug 06, 2014 | 4.920 | 5.340 | 4.920 | 5.080 | 5,903 | -0.09(-1.74%) |
Aug 05, 2014 | 5.070 | 5.250 | 5.070 | 5.170 | 5,167 | -0.14(-2.64%) |
Aug 04, 2014 | 4.740 | 5.340 | 4.740 | 5.310 | 7,965 | +0.20(+3.91%) |
Aug 01, 2014 | 5.100 | 5.150 | 4.860 | 5.110 | 15,649 | -0.12(-2.29%) |
Jul 31, 2014 | 5.250 | 5.260 | 5.150 | 5.230 | 19,943 | -0.02(-0.38%) |
Jul 30, 2014 | 5.310 | 5.330 | 5.090 | 5.250 | 3,741 | -0.08(-1.50%) |
Jul 29, 2014 | 5.030 | 5.340 | 5.030 | 5.330 | 94,894 | +0.30(+5.96%) |
Jul 28, 2014 | 5.200 | 5.250 | 5.020 | 5.030 | 36,738 | -0.05(-0.96%) |
Jul 25, 2014 | 5.300 | 5.340 | 5.079 | 5.079 | 5,970 | -0.18(-3.45%) |
Jul 24, 2014 | 5.360 | 5.360 | 5.260 | 5.260 | 24,738 | -0.06(-1.13%) |
Jul 23, 2014 | 5.460 | 5.490 | 5.310 | 5.320 | 19,754 | -0.18(-3.27%) |
Jul 22, 2014 | 5.550 | 5.570 | 5.500 | 5.500 | 16,630 | -0.03(-0.54%) |
Jul 21, 2014 | 5.510 | 5.790 | 5.490 | 5.530 | 18,125 | +0.04(+0.73%) |
Jul 18, 2014 | 5.520 | 5.627 | 5.360 | 5.490 | 9,302 | -0.10(-1.79%) |
Jul 17, 2014 | 5.520 | 5.690 | 5.510 | 5.590 | 2,870 | -0.02(-0.36%) |
Jul 16, 2014 | 5.520 | 5.750 | 5.500 | 5.610 | 7,730 | +0.06(+1.08%) |
Jul 15, 2014 | 5.570 | 5.649 | 5.520 | 5.550 | 4,687 | -0.08(-1.42%) |
Jul 14, 2014 | 5.700 | 5.700 | 5.540 | 5.630 | 3,302 | -0.01(-0.18%) |
Jul 11, 2014 | 5.690 | 5.690 | 5.500 | 5.640 | 3,766 | +0.01(+0.18%) |
Jul 10, 2014 | 5.690 | 5.730 | 5.540 | 5.630 | 3,142 | -0.09(-1.57%) |
Jul 09, 2014 | 5.800 | 5.800 | 5.700 | 5.720 | 5,797 | -0.18(-3.05%) |
Jul 08, 2014 | 5.840 | 5.910 | 5.580 | 5.900 | 6,009 | +0.00(+0.00%) |
Jul 07, 2014 | 6.005 | 6.005 | 5.720 | 5.900 | 8,070 | -0.14(-2.32%) |
Jul 03, 2014 | 5.980 | 6.040 | 6.040 | 6.040 | 2,200 | +0.12(+2.08%) |
Jul 02, 2014 | 6.030 | 6.239 | 5.768 | 5.917 | 18,318 | +0.09(+1.49%) |
Jul 01, 2014 | 5.760 | 5.960 | 5.760 | 5.830 | 11,130 | -0.21(-3.48%) |
Jun 30, 2014 | 6.030 | 6.230 | 6.020 | 6.040 | 8,577 | +0.02(+0.36%) |
Jun 27, 2014 | 6.020 | 6.140 | 5.720 | 6.018 | 13,068 | -0.03(-0.52%) |
Jun 26, 2014 | 6.100 | 6.100 | 5.970 | 6.050 | 2,964 | -0.03(-0.49%) |
Jun 25, 2014 | 6.020 | 6.110 | 6.020 | 6.080 | 743 | +0.05(+0.83%) |
Jun 24, 2014 | 6.120 | 6.120 | 6.000 | 6.030 | 2,759 | +0.12(+1.96%) |
Jun 23, 2014 | 6.170 | 6.190 | 5.914 | 5.914 | 3,176 | -0.13(-2.09%) |
Jun 20, 2014 | 6.020 | 6.050 | 6.005 | 6.040 | 7,370 | -0.06(-0.98%) |
Jun 19, 2014 | 6.140 | 6.150 | 6.000 | 6.100 | 4,000 | -0.03(-0.49%) |
Jun 18, 2014 | 5.910 | 6.240 | 5.910 | 6.130 | 4,943 | +0.11(+1.79%) |
Jun 17, 2014 | 6.040 | 6.100 | 5.970 | 6.022 | 4,969 | -0.10(-1.60%) |
Jun 16, 2014 | 6.050 | 6.140 | 5.900 | 6.120 | 14,654 | +0.16(+2.68%) |
Jun 13, 2014 | 6.060 | 6.070 | 5.960 | 5.960 | 3,114 | -0.07(-1.16%) |
Jun 12, 2014 | 5.900 | 6.080 | 5.900 | 6.030 | 4,377 | +0.11(+1.86%) |
Jun 11, 2014 | 5.900 | 5.920 | 5.900 | 5.920 | 395 | -0.11(-1.82%) |
Jun 10, 2014 | 6.010 | 6.100 | 6.010 | 6.030 | 4,010 | -0.03(-0.50%) |
Jun 06, 2014 | 6.092 | 6.092 | 6.050 | 6.060 | 2,476 | -0.02(-0.33%) |
Jun 05, 2014 | 6.100 | 6.100 | 6.060 | 6.080 | 763 | -0.11(-1.78%) |
Jun 03, 2014 | 6.190 | 6.190 | 6.190 | 6.190 | 16 | +0.02(+0.34%) |