Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.520 | 5.660 | 5.520 | 5.530 | 53,854 | +0.02(+0.36%) |
May 28, 2015 | 5.700 | 5.700 | 5.470 | 5.510 | 102,348 | -0.25(-4.34%) |
May 27, 2015 | 5.730 | 5.770 | 5.700 | 5.760 | 79,190 | +0.01(+0.17%) |
May 26, 2015 | 5.810 | 5.850 | 5.710 | 5.750 | 131,680 | -0.05(-0.86%) |
May 22, 2015 | 5.740 | 5.800 | 5.800 | 5.800 | 53,900 | +0.06(+1.05%) |
May 21, 2015 | 5.550 | 5.800 | 5.520 | 5.740 | 113,445 | +0.22(+3.99%) |
May 20, 2015 | 5.500 | 5.550 | 5.480 | 5.520 | 137,262 | +0.02(+0.36%) |
May 19, 2015 | 5.470 | 5.530 | 5.410 | 5.500 | 180,287 | +0.08(+1.48%) |
May 18, 2015 | 5.390 | 5.500 | 5.380 | 5.420 | 79,696 | +0.06(+1.12%) |
May 15, 2015 | 5.320 | 5.530 | 5.220 | 5.360 | 320,639 | -0.25(-4.46%) |
May 14, 2015 | 5.560 | 5.890 | 5.500 | 5.610 | 216,004 | +0.09(+1.63%) |
May 13, 2015 | 5.200 | 5.550 | 5.200 | 5.520 | 123,269 | +0.28(+5.34%) |
May 12, 2015 | 5.052 | 5.250 | 5.000 | 5.240 | 99,479 | +0.15(+2.95%) |
May 11, 2015 | 5.200 | 5.200 | 5.060 | 5.090 | 80,639 | -0.11(-2.12%) |
May 08, 2015 | 5.000 | 5.220 | 5.000 | 5.200 | 119,202 | +0.22(+4.42%) |
May 07, 2015 | 4.930 | 5.000 | 4.880 | 4.980 | 70,708 | +0.03(+0.61%) |
May 06, 2015 | 4.980 | 5.040 | 4.900 | 4.950 | 34,298 | +0.00(+0.00%) |
May 05, 2015 | 5.030 | 5.030 | 4.950 | 4.950 | 70,405 | -0.11(-2.17%) |
May 04, 2015 | 4.980 | 5.085 | 4.950 | 5.060 | 92,733 | +0.08(+1.61%) |
May 01, 2015 | 4.920 | 5.010 | 4.890 | 4.980 | 28,166 | +0.04(+0.81%) |
Apr 30, 2015 | 4.870 | 4.960 | 4.860 | 4.940 | 76,582 | +0.01(+0.20%) |
Apr 29, 2015 | 4.890 | 4.970 | 4.880 | 4.930 | 60,025 | +0.00(+0.00%) |
Apr 28, 2015 | 4.950 | 5.010 | 4.880 | 4.930 | 67,003 | +0.03(+0.61%) |
Apr 27, 2015 | 5.100 | 5.120 | 4.900 | 4.900 | 96,721 | -0.20(-3.92%) |
Apr 24, 2015 | 5.120 | 5.160 | 5.020 | 5.100 | 38,599 | +0.00(+0.00%) |
Apr 23, 2015 | 5.070 | 5.160 | 5.062 | 5.100 | 48,248 | +0.04(+0.79%) |
Apr 22, 2015 | 4.990 | 5.210 | 4.900 | 5.060 | 118,680 | +0.10(+2.02%) |
Apr 21, 2015 | 4.960 | 5.080 | 4.920 | 4.960 | 64,061 | +0.06(+1.22%) |
Apr 20, 2015 | 5.150 | 5.150 | 4.900 | 4.900 | 108,867 | -0.13(-2.58%) |
Apr 17, 2015 | 4.930 | 5.040 | 4.850 | 5.030 | 65,585 | +0.04(+0.80%) |
Apr 16, 2015 | 4.970 | 5.010 | 4.850 | 4.990 | 38,160 | -0.05(-0.99%) |
Apr 15, 2015 | 4.910 | 5.040 | 4.850 | 5.040 | 35,394 | +0.14(+2.86%) |
Apr 14, 2015 | 4.970 | 4.970 | 4.850 | 4.900 | 46,318 | +0.00(+0.00%) |
Apr 13, 2015 | 4.900 | 5.050 | 4.900 | 4.900 | 92,026 | -0.05(-1.01%) |
Apr 10, 2015 | 5.040 | 5.040 | 4.900 | 4.950 | 89,534 | -0.07(-1.39%) |
Apr 09, 2015 | 5.010 | 5.070 | 4.900 | 5.020 | 41,317 | -0.03(-0.59%) |
Apr 08, 2015 | 4.930 | 5.090 | 4.890 | 5.050 | 116,098 | +0.11(+2.23%) |
Apr 07, 2015 | 4.900 | 4.950 | 4.870 | 4.940 | 77,332 | +0.04(+0.82%) |
Apr 06, 2015 | 4.930 | 4.930 | 4.860 | 4.900 | 82,003 | -0.02(-0.41%) |
Apr 02, 2015 | 4.950 | 4.920 | 4.920 | 4.920 | 158,200 | +0.00(+0.00%) |
Apr 01, 2015 | 4.980 | 4.980 | 4.880 | 4.920 | 142,460 | -0.04(-0.81%) |
Mar 31, 2015 | 4.900 | 4.970 | 4.810 | 4.960 | 70,199 | +0.01(+0.20%) |
Mar 30, 2015 | 4.990 | 4.990 | 4.820 | 4.950 | 153,141 | -0.03(-0.60%) |
Mar 27, 2015 | 4.940 | 4.980 | 4.800 | 4.980 | 73,148 | +0.04(+0.81%) |
Mar 26, 2015 | 4.940 | 5.000 | 4.870 | 4.940 | 59,897 | -0.01(-0.20%) |
Mar 25, 2015 | 5.000 | 5.000 | 4.927 | 4.950 | 81,147 | -0.03(-0.60%) |
Mar 24, 2015 | 4.980 | 4.990 | 4.860 | 4.980 | 64,269 | -0.01(-0.20%) |
Mar 23, 2015 | 5.060 | 5.100 | 4.730 | 4.990 | 88,958 | -0.03(-0.60%) |
Mar 20, 2015 | 5.020 | 5.030 | 4.960 | 5.020 | 166,777 | +0.03(+0.60%) |
Mar 19, 2015 | 4.890 | 5.000 | 4.870 | 4.990 | 67,536 | +0.09(+1.84%) |
Mar 18, 2015 | 4.860 | 4.910 | 4.860 | 4.900 | 21,925 | +0.02(+0.41%) |
Mar 17, 2015 | 4.920 | 4.930 | 4.810 | 4.880 | 43,026 | -0.03(-0.61%) |
Mar 16, 2015 | 4.980 | 4.980 | 4.900 | 4.910 | 25,953 | -0.09(-1.80%) |
Mar 13, 2015 | 4.890 | 5.000 | 4.860 | 5.000 | 47,758 | +0.08(+1.63%) |
Mar 12, 2015 | 4.930 | 4.980 | 4.860 | 4.920 | 45,500 | -0.04(-0.81%) |
Mar 11, 2015 | 4.940 | 4.990 | 4.900 | 4.960 | 61,434 | -0.04(-0.80%) |
Mar 10, 2015 | 4.910 | 5.008 | 4.820 | 5.000 | 60,240 | +0.02(+0.40%) |
Mar 09, 2015 | 4.970 | 5.000 | 4.910 | 4.980 | 77,490 | -0.01(-0.20%) |
Mar 06, 2015 | 5.000 | 5.000 | 4.960 | 4.990 | 51,343 | -0.03(-0.60%) |
Mar 05, 2015 | 4.950 | 5.040 | 4.890 | 5.020 | 72,016 | +0.05(+1.01%) |
Mar 04, 2015 | 4.970 | 5.010 | 4.950 | 4.970 | 30,290 | -0.02(-0.40%) |
Mar 03, 2015 | 5.070 | 5.090 | 4.920 | 4.990 | 72,190 | -0.11(-2.16%) |
Mar 02, 2015 | 4.960 | 5.100 | 4.930 | 5.100 | 44,434 | +0.16(+3.24%) |
Feb 27, 2015 | 4.930 | 4.990 | 4.910 | 4.940 | 67,624 | -0.02(-0.40%) |
Feb 26, 2015 | 4.940 | 4.990 | 4.940 | 4.960 | 55,946 | +0.03(+0.61%) |
Feb 25, 2015 | 4.910 | 5.000 | 4.910 | 4.930 | 64,249 | -0.01(-0.20%) |
Feb 24, 2015 | 4.920 | 5.000 | 4.860 | 4.940 | 107,645 | -0.01(-0.20%) |
Feb 23, 2015 | 4.980 | 4.990 | 4.920 | 4.950 | 66,568 | -0.05(-1.00%) |
Feb 20, 2015 | 4.990 | 5.000 | 4.920 | 5.000 | 49,178 | +0.00(+0.00%) |
Feb 19, 2015 | 4.970 | 5.000 | 4.890 | 5.000 | 19,721 | +0.00(+0.00%) |
Feb 18, 2015 | 4.870 | 5.000 | 4.860 | 5.000 | 81,880 | +0.15(+3.09%) |
Feb 17, 2015 | 4.890 | 4.980 | 4.850 | 4.850 | 135,405 | -0.20(-3.96%) |
Feb 13, 2015 | 4.970 | 5.050 | 5.050 | 5.050 | 40,700 | +0.06(+1.20%) |
Feb 12, 2015 | 4.940 | 5.000 | 4.820 | 4.990 | 21,826 | +0.09(+1.84%) |
Feb 11, 2015 | 5.010 | 5.050 | 4.880 | 4.900 | 78,387 | -0.10(-2.00%) |
Feb 10, 2015 | 5.030 | 5.040 | 4.970 | 5.000 | 38,920 | +0.04(+0.81%) |
Feb 09, 2015 | 4.940 | 5.070 | 4.890 | 4.960 | 57,103 | +0.01(+0.20%) |
Feb 06, 2015 | 4.850 | 4.970 | 4.830 | 4.950 | 55,882 | +0.08(+1.64%) |
Feb 05, 2015 | 4.810 | 4.910 | 4.810 | 4.870 | 62,517 | +0.08(+1.67%) |
Feb 04, 2015 | 4.820 | 4.820 | 4.720 | 4.790 | 76,293 | -0.07(-1.44%) |
Feb 03, 2015 | 4.810 | 4.870 | 4.750 | 4.860 | 96,878 | +0.06(+1.25%) |
Feb 02, 2015 | 4.790 | 4.830 | 4.680 | 4.800 | 97,659 | -0.02(-0.41%) |
Jan 30, 2015 | 4.740 | 4.740 | 4.700 | 4.820 | 109,353 | +0.04(+0.84%) |
Jan 29, 2015 | 4.760 | 4.870 | 4.690 | 4.780 | 25,591 | +0.00(+0.00%) |
Jan 28, 2015 | 4.830 | 4.830 | 4.650 | 4.780 | 57,515 | -0.05(-1.04%) |
Jan 27, 2015 | 4.690 | 4.870 | 4.690 | 4.830 | 101,920 | +0.11(+2.33%) |
Jan 26, 2015 | 4.770 | 4.770 | 4.670 | 4.720 | 87,553 | -0.02(-0.42%) |
Jan 23, 2015 | 4.770 | 4.790 | 4.660 | 4.740 | 55,800 | -0.02(-0.42%) |
Jan 22, 2015 | 4.800 | 4.800 | 4.630 | 4.760 | 165,385 | -0.01(-0.21%) |
Jan 21, 2015 | 4.780 | 4.830 | 4.710 | 4.770 | 80,957 | -0.08(-1.65%) |
Jan 20, 2015 | 4.810 | 4.850 | 4.700 | 4.850 | 142,188 | +0.02(+0.41%) |
Jan 16, 2015 | 4.750 | 4.840 | 4.710 | 4.830 | 77,540 | +0.12(+2.55%) |
Jan 15, 2015 | 4.740 | 4.780 | 4.630 | 4.710 | 53,602 | -0.11(-2.28%) |
Jan 14, 2015 | 4.680 | 4.840 | 4.560 | 4.820 | 88,894 | +0.12(+2.55%) |
Jan 13, 2015 | 4.940 | 4.970 | 4.670 | 4.700 | 123,111 | -0.24(-4.86%) |
Jan 12, 2015 | 5.140 | 5.140 | 4.900 | 4.940 | 44,614 | -0.10(-1.98%) |
Jan 09, 2015 | 4.980 | 5.140 | 4.940 | 5.040 | 54,287 | +0.01(+0.20%) |
Jan 08, 2015 | 5.090 | 5.090 | 4.920 | 5.030 | 53,596 | -0.01(-0.20%) |
Jan 07, 2015 | 5.020 | 5.060 | 4.890 | 5.040 | 100,294 | +0.17(+3.49%) |
Jan 06, 2015 | 5.000 | 5.040 | 4.630 | 4.870 | 206,441 | -0.15(-2.99%) |
Jan 05, 2015 | 5.280 | 5.280 | 5.000 | 5.020 | 128,798 | -0.28(-5.28%) |
Jan 02, 2015 | 5.280 | 5.360 | 5.230 | 5.300 | 87,283 | +0.07(+1.34%) |
Dec 31, 2014 | 5.090 | 5.230 | 5.230 | 5.230 | 133,000 | +0.15(+2.95%) |
Dec 30, 2014 | 5.080 | 5.160 | 5.040 | 5.080 | 119,227 | -0.05(-0.97%) |
Dec 29, 2014 | 5.070 | 5.150 | 5.033 | 5.130 | 39,427 | +0.02(+0.39%) |
Dec 26, 2014 | 4.930 | 5.110 | 4.930 | 5.110 | 61,679 | +0.16(+3.23%) |
Dec 24, 2014 | 4.900 | 4.950 | 4.950 | 4.950 | 27,300 | +0.07(+1.43%) |
Dec 23, 2014 | 4.940 | 4.980 | 4.766 | 4.880 | 138,878 | -0.06(-1.21%) |
Dec 22, 2014 | 4.830 | 4.980 | 4.830 | 4.940 | 45,302 | +0.11(+2.28%) |
Dec 19, 2014 | 4.880 | 4.980 | 4.810 | 4.830 | 352,118 | -0.07(-1.43%) |
Dec 18, 2014 | 4.980 | 5.020 | 4.870 | 4.900 | 116,741 | -0.09(-1.80%) |
Dec 17, 2014 | 4.860 | 4.990 | 4.800 | 4.990 | 105,905 | +0.11(+2.25%) |
Dec 16, 2014 | 4.660 | 4.880 | 4.660 | 4.880 | 179,262 | +0.15(+3.17%) |
Dec 15, 2014 | 4.900 | 4.980 | 4.720 | 4.730 | 91,087 | -0.17(-3.47%) |
Dec 12, 2014 | 4.890 | 4.960 | 4.770 | 4.900 | 61,846 | +0.02(+0.41%) |
Dec 11, 2014 | 4.810 | 4.930 | 4.800 | 4.880 | 145,103 | +0.12(+2.52%) |
Dec 10, 2014 | 4.930 | 4.950 | 4.750 | 4.760 | 481,909 | -0.20(-4.03%) |
Dec 09, 2014 | 4.910 | 5.000 | 4.830 | 4.960 | 50,664 | -0.04(-0.80%) |
Dec 08, 2014 | 4.900 | 5.000 | 4.860 | 5.000 | 125,906 | +0.09(+1.83%) |
Dec 05, 2014 | 4.970 | 5.000 | 4.810 | 4.910 | 98,076 | -0.06(-1.21%) |
Dec 04, 2014 | 4.970 | 4.990 | 4.820 | 4.970 | 38,535 | -0.03(-0.60%) |
Dec 03, 2014 | 4.980 | 5.000 | 4.800 | 5.000 | 82,405 | +0.00(+0.00%) |
Dec 02, 2014 | 4.900 | 5.000 | 4.750 | 5.000 | 92,575 | +0.12(+2.46%) |
Dec 01, 2014 | 5.000 | 5.040 | 4.860 | 4.880 | 116,241 | -0.10(-2.01%) |
Nov 28, 2014 | 5.030 | 5.050 | 4.960 | 4.980 | 58,030 | -0.07(-1.39%) |
Nov 26, 2014 | 4.970 | 5.050 | 5.050 | 5.050 | 37,000 | +0.01(+0.20%) |
Nov 25, 2014 | 5.060 | 5.060 | 4.920 | 5.040 | 52,794 | -0.04(-0.79%) |
Nov 24, 2014 | 4.990 | 5.100 | 4.990 | 5.080 | 59,156 | +0.03(+0.59%) |
Nov 21, 2014 | 5.050 | 5.060 | 4.960 | 5.050 | 96,678 | +0.04(+0.80%) |
Nov 20, 2014 | 5.020 | 5.050 | 4.930 | 5.010 | 128,655 | +0.00(+0.00%) |
Nov 19, 2014 | 5.050 | 5.080 | 4.980 | 5.010 | 47,710 | -0.04(-0.79%) |
Nov 18, 2014 | 4.930 | 5.050 | 4.890 | 5.050 | 93,904 | -0.01(-0.20%) |
Nov 17, 2014 | 5.200 | 5.200 | 4.620 | 5.060 | 533,683 | -0.19(-3.62%) |
Nov 14, 2014 | 5.280 | 5.290 | 5.170 | 5.250 | 85,753 | +0.01(+0.19%) |
Nov 13, 2014 | 5.240 | 5.350 | 5.180 | 5.240 | 87,005 | -0.02(-0.38%) |
Nov 12, 2014 | 5.232 | 5.260 | 5.150 | 5.260 | 54,631 | +0.02(+0.38%) |
Nov 11, 2014 | 5.270 | 5.330 | 5.180 | 5.240 | 64,348 | -0.06(-1.13%) |
Nov 10, 2014 | 5.240 | 5.300 | 5.050 | 5.300 | 137,912 | +0.01(+0.19%) |
Nov 07, 2014 | 5.380 | 5.440 | 5.210 | 5.290 | 98,384 | -0.08(-1.49%) |
Nov 06, 2014 | 5.230 | 5.480 | 5.190 | 5.370 | 83,936 | +0.11(+2.09%) |
Nov 05, 2014 | 5.330 | 5.330 | 5.140 | 5.260 | 76,185 | -0.06(-1.13%) |
Nov 04, 2014 | 5.370 | 5.500 | 5.240 | 5.320 | 86,662 | +0.03(+0.57%) |
Nov 03, 2014 | 5.300 | 5.350 | 5.200 | 5.290 | 74,406 | +0.00(+0.00%) |
Oct 31, 2014 | 5.500 | 5.500 | 5.230 | 5.290 | 85,837 | -0.15(-2.76%) |
Oct 30, 2014 | 5.370 | 5.470 | 5.250 | 5.440 | 47,777 | +0.07(+1.30%) |
Oct 29, 2014 | 5.350 | 5.420 | 5.420 | 5.370 | 43,957 | -0.05(-0.92%) |
Oct 28, 2014 | 5.370 | 5.480 | 5.350 | 5.420 | 59,217 | +0.02(+0.37%) |
Oct 27, 2014 | 5.400 | 5.420 | 5.290 | 5.400 | 50,596 | +0.00(+0.00%) |
Oct 24, 2014 | 5.350 | 5.470 | 5.340 | 5.400 | 58,102 | +0.03(+0.56%) |
Oct 23, 2014 | 5.330 | 5.480 | 5.260 | 5.370 | 54,161 | +0.07(+1.32%) |
Oct 22, 2014 | 5.400 | 5.400 | 5.190 | 5.300 | 99,991 | -0.04(-0.75%) |
Oct 21, 2014 | 5.350 | 5.360 | 5.240 | 5.340 | 45,344 | +0.01(+0.19%) |
Oct 20, 2014 | 5.300 | 5.360 | 5.230 | 5.330 | 105,688 | +0.06(+1.14%) |
Oct 17, 2014 | 5.530 | 5.640 | 5.180 | 5.270 | 261,486 | -0.25(-4.53%) |
Oct 16, 2014 | 5.440 | 5.520 | 5.210 | 5.520 | 245,639 | +0.12(+2.22%) |
Oct 15, 2014 | 4.970 | 5.410 | 4.900 | 5.400 | 230,482 | +0.34(+6.72%) |
Oct 14, 2014 | 5.010 | 5.180 | 4.770 | 5.060 | 105,013 | +0.05(+1.00%) |
Oct 13, 2014 | 5.100 | 5.120 | 4.830 | 5.010 | 113,117 | -0.07(-1.38%) |
Oct 10, 2014 | 5.150 | 5.300 | 4.980 | 5.080 | 128,594 | -0.07(-1.36%) |
Oct 09, 2014 | 5.290 | 5.300 | 4.950 | 5.150 | 163,998 | -0.11(-2.09%) |
Oct 08, 2014 | 4.870 | 5.260 | 4.770 | 5.260 | 222,338 | +0.37(+7.57%) |
Oct 07, 2014 | 4.750 | 5.010 | 4.670 | 4.890 | 230,937 | +0.12(+2.52%) |
Oct 06, 2014 | 4.750 | 4.800 | 4.650 | 4.770 | 120,742 | +0.01(+0.21%) |
Oct 03, 2014 | 4.710 | 4.860 | 4.710 | 4.760 | 54,437 | +0.05(+1.06%) |
Oct 02, 2014 | 4.700 | 4.870 | 4.640 | 4.710 | 179,493 | -0.02(-0.42%) |
Oct 01, 2014 | 4.780 | 4.815 | 4.640 | 4.730 | 128,209 | -0.08(-1.66%) |
Sep 30, 2014 | 4.560 | 4.850 | 4.510 | 4.810 | 116,836 | +0.24(+5.25%) |
Sep 29, 2014 | 4.630 | 4.710 | 4.530 | 4.570 | 1,367,385 | -0.13(-2.77%) |
Sep 26, 2014 | 4.740 | 4.810 | 4.620 | 4.700 | 198,534 | -0.05(-1.05%) |
Sep 25, 2014 | 4.910 | 4.910 | 4.700 | 4.750 | 47,532 | -0.16(-3.26%) |
Sep 24, 2014 | 4.810 | 4.910 | 4.790 | 4.910 | 69,229 | +0.12(+2.51%) |
Sep 23, 2014 | 4.780 | 4.830 | 4.730 | 4.790 | 110,343 | +0.01(+0.21%) |
Sep 22, 2014 | 4.860 | 4.940 | 4.720 | 4.780 | 105,405 | -0.13(-2.65%) |
Sep 19, 2014 | 5.110 | 5.110 | 4.890 | 4.910 | 113,457 | -0.18(-3.54%) |
Sep 18, 2014 | 4.960 | 5.150 | 4.960 | 5.090 | 168,408 | +0.05(+0.99%) |
Sep 17, 2014 | 4.960 | 5.060 | 4.930 | 5.040 | 189,746 | +0.07(+1.41%) |
Sep 16, 2014 | 4.940 | 4.980 | 4.800 | 4.970 | 70,970 | +0.04(+0.81%) |
Sep 15, 2014 | 4.920 | 4.970 | 4.865 | 4.930 | 123,365 | -0.02(-0.40%) |
Sep 12, 2014 | 4.970 | 5.010 | 4.878 | 4.950 | 181,247 | +0.00(+0.00%) |
Sep 11, 2014 | 4.920 | 5.080 | 4.910 | 4.950 | 207,345 | -0.01(-0.20%) |
Sep 10, 2014 | 4.950 | 5.135 | 4.930 | 4.960 | 227,779 | -0.01(-0.20%) |
Sep 09, 2014 | 5.020 | 5.030 | 4.900 | 4.970 | 461,405 | -0.02(-0.40%) |
Sep 08, 2014 | 4.890 | 5.030 | 4.860 | 4.990 | 336,872 | +0.02(+0.40%) |
Sep 05, 2014 | 4.980 | 4.980 | 4.980 | 4.970 | 382,710 | +0.05(+1.02%) |
Sep 04, 2014 | 5.050 | 5.120 | 4.910 | 4.920 | 282,057 | -0.12(-2.38%) |
Sep 03, 2014 | 5.050 | 5.320 | 5.000 | 5.040 | 282,159 | +0.02(+0.40%) |
Sep 02, 2014 | 4.610 | 5.500 | 4.610 | 5.020 | 1,335,513 | -0.51(-9.22%) |
Aug 29, 2014 | 5.500 | 5.530 | 5.530 | 5.530 | 136,700 | +0.03(+0.55%) |
Aug 28, 2014 | 5.400 | 5.500 | 5.400 | 5.500 | 95,060 | +0.09(+1.66%) |
Aug 27, 2014 | 5.480 | 5.480 | 5.400 | 5.410 | 102,379 | -0.08(-1.46%) |
Aug 26, 2014 | 5.600 | 5.620 | 5.480 | 5.490 | 248,397 | -0.13(-2.31%) |
Aug 25, 2014 | 5.600 | 5.630 | 5.500 | 5.620 | 165,068 | +0.02(+0.36%) |
Aug 22, 2014 | 5.510 | 5.690 | 5.510 | 5.600 | 273,713 | +0.06(+1.08%) |
Aug 21, 2014 | 5.550 | 5.585 | 5.500 | 5.540 | 129,687 | -0.00(-0.09%) |
Aug 20, 2014 | 5.600 | 5.600 | 5.520 | 5.545 | 65,879 | -0.04(-0.63%) |
Aug 19, 2014 | 5.590 | 5.600 | 5.420 | 5.580 | 172,575 | -0.02(-0.36%) |
Aug 18, 2014 | 5.600 | 5.630 | 5.545 | 5.600 | 341,007 | -0.01(-0.18%) |
Aug 15, 2014 | 5.570 | 5.630 | 5.400 | 5.610 | 229,052 | +0.02(+0.36%) |
Aug 14, 2014 | 5.610 | 5.655 | 5.313 | 5.590 | 413,384 | -0.03(-0.53%) |
Aug 13, 2014 | 5.620 | 5.700 | 5.580 | 5.620 | 97,272 | +0.00(+0.00%) |
Aug 12, 2014 | 5.600 | 5.640 | 5.570 | 5.620 | 74,910 | -0.01(-0.18%) |
Aug 11, 2014 | 5.660 | 5.660 | 5.565 | 5.630 | 158,638 | +0.03(+0.54%) |
Aug 08, 2014 | 5.620 | 5.620 | 5.450 | 5.600 | 279,659 | +0.01(+0.27%) |
Aug 07, 2014 | 5.670 | 5.670 | 5.550 | 5.585 | 60,625 | -0.08(-1.33%) |
Aug 06, 2014 | 5.610 | 5.682 | 5.570 | 5.660 | 81,976 | +0.05(+0.89%) |
Aug 05, 2014 | 5.600 | 5.670 | 5.530 | 5.610 | 128,205 | +0.01(+0.18%) |
Aug 04, 2014 | 5.560 | 5.640 | 5.520 | 5.600 | 64,160 | +0.03(+0.54%) |
Aug 01, 2014 | 5.550 | 5.640 | 5.500 | 5.570 | 124,397 | +0.03(+0.54%) |
Jul 31, 2014 | 5.580 | 5.590 | 5.500 | 5.540 | 113,131 | -0.09(-1.60%) |
Jul 30, 2014 | 5.680 | 5.680 | 5.550 | 5.630 | 147,839 | -0.02(-0.35%) |
Jul 29, 2014 | 5.580 | 5.670 | 5.530 | 5.650 | 80,111 | +0.12(+2.17%) |
Jul 28, 2014 | 5.540 | 5.580 | 5.520 | 5.530 | 132,926 | -0.02(-0.36%) |
Jul 25, 2014 | 5.650 | 5.660 | 5.510 | 5.550 | 67,397 | -0.16(-2.80%) |
Jul 24, 2014 | 5.800 | 5.800 | 5.620 | 5.710 | 83,614 | -0.07(-1.21%) |
Jul 23, 2014 | 5.740 | 5.800 | 5.630 | 5.780 | 126,574 | +0.10(+1.76%) |
Jul 22, 2014 | 5.650 | 5.750 | 5.619 | 5.680 | 83,972 | +0.05(+0.89%) |
Jul 21, 2014 | 5.660 | 5.700 | 5.560 | 5.630 | 85,046 | +0.03(+0.54%) |
Jul 18, 2014 | 5.420 | 5.600 | 5.409 | 5.600 | 91,521 | +0.16(+2.94%) |
Jul 17, 2014 | 5.500 | 5.540 | 5.400 | 5.440 | 171,415 | -0.07(-1.27%) |
Jul 16, 2014 | 5.570 | 5.610 | 5.500 | 5.510 | 84,083 | -0.04(-0.72%) |
Jul 15, 2014 | 5.730 | 5.730 | 5.520 | 5.550 | 150,714 | -0.14(-2.46%) |
Jul 14, 2014 | 5.610 | 5.740 | 5.470 | 5.690 | 159,268 | +0.14(+2.52%) |
Jul 11, 2014 | 5.460 | 5.590 | 5.460 | 5.550 | 124,430 | +0.07(+1.28%) |
Jul 10, 2014 | 5.350 | 5.480 | 5.350 | 5.480 | 87,991 | +0.06(+1.11%) |
Jul 09, 2014 | 5.360 | 5.500 | 5.360 | 5.420 | 210,913 | +0.04(+0.74%) |
Jul 08, 2014 | 5.660 | 5.700 | 5.320 | 5.380 | 328,907 | -0.28(-4.95%) |
Jul 07, 2014 | 5.730 | 5.860 | 5.650 | 5.660 | 219,983 | -0.08(-1.39%) |
Jul 03, 2014 | 5.960 | 5.740 | 5.740 | 5.740 | 153,800 | -0.27(-4.49%) |
Jul 02, 2014 | 5.700 | 6.030 | 5.700 | 6.010 | 189,963 | +0.30(+5.25%) |
Jul 01, 2014 | 5.680 | 5.880 | 5.670 | 5.710 | 190,565 | +0.07(+1.24%) |
Jun 30, 2014 | 5.660 | 5.700 | 5.560 | 5.640 | 154,062 | +0.02(+0.36%) |
Jun 27, 2014 | 5.720 | 5.721 | 5.600 | 5.620 | 140,215 | -0.08(-1.40%) |
Jun 26, 2014 | 5.560 | 5.770 | 5.520 | 5.700 | 222,152 | +0.16(+2.89%) |
Jun 25, 2014 | 5.600 | 5.720 | 5.510 | 5.540 | 266,582 | -0.01(-0.18%) |
Jun 24, 2014 | 5.720 | 5.720 | 5.550 | 5.550 | 196,975 | -0.13(-2.29%) |
Jun 23, 2014 | 5.600 | 5.740 | 5.561 | 5.680 | 353,163 | +0.09(+1.61%) |
Jun 20, 2014 | 5.600 | 5.630 | 5.530 | 5.590 | 202,035 | +0.01(+0.18%) |
Jun 19, 2014 | 5.620 | 5.630 | 5.560 | 5.580 | 163,268 | -0.03(-0.53%) |
Jun 18, 2014 | 5.590 | 5.630 | 5.500 | 5.610 | 382,780 | +0.01(+0.18%) |
Jun 17, 2014 | 5.570 | 5.650 | 5.550 | 5.600 | 125,576 | +0.00(+0.00%) |
Jun 16, 2014 | 5.600 | 5.670 | 5.560 | 5.600 | 299,665 | -0.03(-0.53%) |
Jun 13, 2014 | 5.800 | 5.810 | 5.600 | 5.630 | 274,221 | -0.12(-2.09%) |
Jun 12, 2014 | 5.780 | 5.840 | 5.716 | 5.750 | 311,977 | -0.02(-0.35%) |
Jun 11, 2014 | 5.750 | 5.900 | 5.720 | 5.770 | 273,137 | -0.04(-0.69%) |
Jun 10, 2014 | 5.660 | 5.920 | 5.660 | 5.810 | 199,133 | -0.11(-1.86%) |
Jun 06, 2014 | 6.000 | 6.000 | 5.900 | 5.920 | 106,212 | -0.06(-1.00%) |
Jun 05, 2014 | 5.950 | 6.040 | 5.920 | 5.980 | 71,242 | +0.01(+0.17%) |
Jun 04, 2014 | 5.980 | 6.030 | 5.930 | 5.970 | 71,553 | -0.01(-0.17%) |
Jun 03, 2014 | 6.100 | 6.120 | 5.960 | 5.980 | 134,294 | -0.18(-2.92%) |