Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.100 | 5.100 | 5.090 | 5.100 | 985 | -0.10(-1.92%) |
Aug 28, 2015 | 5.100 | 5.200 | 5.100 | 5.200 | 2,389 | -0.09(-1.70%) |
Aug 27, 2015 | 5.120 | 5.290 | 5.120 | 5.290 | 1,941 | +0.17(+3.32%) |
Aug 26, 2015 | 5.430 | 5.450 | 5.010 | 5.120 | 16,904 | -0.33(-6.06%) |
Aug 25, 2015 | 5.430 | 5.970 | 5.430 | 5.450 | 7,105 | -0.01(-0.18%) |
Aug 24, 2015 | 5.460 | 5.460 | 5.460 | 5.460 | 740 | -0.24(-4.21%) |
Aug 19, 2015 | 5.620 | 5.700 | 5.700 | 5.700 | 2,300 | +0.19(+3.45%) |
Aug 18, 2015 | 5.660 | 5.660 | 5.510 | 5.510 | 277 | +0.00(+0.00%) |
Aug 14, 2015 | 5.750 | 5.510 | 5.510 | 5.510 | 3,400 | -0.03(-0.54%) |
Aug 13, 2015 | 5.680 | 5.750 | 5.520 | 5.540 | 6,236 | -0.19(-3.32%) |
Aug 12, 2015 | 6.090 | 6.110 | 5.730 | 5.730 | 2,977 | +0.00(+0.00%) |
Aug 11, 2015 | 6.000 | 6.000 | 5.710 | 5.730 | 3,871 | -0.02(-0.35%) |
Aug 07, 2015 | 5.750 | 5.750 | 5.750 | 5.750 | 200 | +0.04(+0.70%) |
Aug 06, 2015 | 6.000 | 6.000 | 5.710 | 5.710 | 3,265 | -0.29(-4.83%) |
Aug 05, 2015 | 6.120 | 6.120 | 5.990 | 6.000 | 2,353 | +0.01(+0.17%) |
Aug 04, 2015 | 6.010 | 6.010 | 5.960 | 5.990 | 5,200 | -0.02(-0.28%) |
Aug 03, 2015 | 6.007 | 6.007 | 6.007 | 6.007 | 600 | +0.01(+0.12%) |
Jul 31, 2015 | 6.100 | 6.100 | 5.850 | 6.000 | 22,294 | +0.00(+0.00%) |
Jul 30, 2015 | 5.920 | 6.000 | 5.920 | 6.000 | 1,510 | +0.08(+1.35%) |
Jul 29, 2015 | 6.100 | 6.150 | 5.920 | 5.920 | 10,212 | -0.18(-2.95%) |
Jul 27, 2015 | 6.150 | 6.180 | 6.100 | 6.100 | 12 | -0.18(-2.87%) |
Jul 24, 2015 | 6.260 | 6.280 | 6.170 | 6.280 | 566 | +0.00(+0.06%) |
Jul 23, 2015 | 6.110 | 6.276 | 6.100 | 6.276 | 2,306 | +0.18(+2.89%) |
Jul 22, 2015 | 6.260 | 6.260 | 6.030 | 6.100 | 2,762 | +0.07(+1.16%) |
Jul 21, 2015 | 6.370 | 6.370 | 5.950 | 6.030 | 14,510 | -0.14(-2.27%) |
Jul 20, 2015 | 5.970 | 6.300 | 5.970 | 6.170 | 1,412 | -0.04(-0.64%) |
Jul 17, 2015 | 6.020 | 6.210 | 5.920 | 6.210 | 8,119 | +0.21(+3.49%) |
Jul 16, 2015 | 5.945 | 6.000 | 5.730 | 6.000 | 32,851 | +0.00(+0.00%) |
Jul 15, 2015 | 6.130 | 6.430 | 6.000 | 6.000 | 12,511 | -0.13(-2.12%) |
Jul 14, 2015 | 6.260 | 6.706 | 6.000 | 6.130 | 30,765 | -0.13(-2.08%) |
Jul 13, 2015 | 6.400 | 6.739 | 6.190 | 6.260 | 39,647 | -0.19(-2.95%) |
Jul 10, 2015 | 6.470 | 6.712 | 6.370 | 6.450 | 30,512 | -0.05(-0.77%) |
Jul 09, 2015 | 6.040 | 6.880 | 6.040 | 6.500 | 49,605 | +0.46(+7.62%) |
Jul 08, 2015 | 6.190 | 6.220 | 5.718 | 6.040 | 30,072 | -0.18(-2.89%) |
Jul 07, 2015 | 6.200 | 6.220 | 6.140 | 6.220 | 1,600 | +0.14(+2.30%) |
Jul 06, 2015 | 6.150 | 6.150 | 6.050 | 6.080 | 2,000 | -0.05(-0.82%) |
Jul 02, 2015 | 6.210 | 6.130 | 6.130 | 6.130 | 3,900 | +0.02(+0.33%) |
Jul 01, 2015 | 6.010 | 6.110 | 6.000 | 6.110 | 18,752 | +0.07(+1.16%) |
Jun 30, 2015 | 6.010 | 6.040 | 6.010 | 6.040 | 1,098 | +0.05(+0.83%) |
Jun 29, 2015 | 6.010 | 6.060 | 5.970 | 5.990 | 3,745 | -0.09(-1.48%) |
Jun 25, 2015 | 6.090 | 6.220 | 6.080 | 6.080 | 2 | +0.08(+1.33%) |
Jun 24, 2015 | 6.010 | 6.010 | 6.000 | 6.000 | 402 | -0.13(-2.12%) |
Jun 23, 2015 | 6.170 | 6.180 | 6.000 | 6.130 | 10,644 | -0.02(-0.33%) |
Jun 22, 2015 | 6.230 | 6.240 | 5.950 | 6.150 | 2,064 | -0.35(-5.34%) |
Jun 19, 2015 | 6.497 | 6.497 | 6.497 | 6.497 | 2,555 | +0.20(+3.13%) |
Jun 18, 2015 | 6.250 | 6.370 | 6.200 | 6.300 | 1,567 | -0.10(-1.56%) |
Jun 17, 2015 | 6.150 | 6.810 | 6.150 | 6.400 | 84,810 | -0.07(-1.05%) |
Jun 16, 2015 | 5.710 | 6.470 | 5.444 | 6.468 | 53,952 | +0.67(+11.52%) |
Jun 15, 2015 | 6.300 | 6.300 | 5.650 | 5.800 | 11,302 | -0.70(-10.77%) |
Jun 12, 2015 | 6.500 | 6.500 | 6.500 | 6.500 | 400 | +0.00(+0.00%) |
Jun 11, 2015 | 6.500 | 6.500 | 6.490 | 6.500 | 1,130 | +0.06(+0.93%) |
Jun 10, 2015 | 6.354 | 6.440 | 6.280 | 6.440 | 1,700 | +0.04(+0.63%) |
Jun 09, 2015 | 6.130 | 6.500 | 5.950 | 6.400 | 33,706 | +0.17(+2.73%) |
Jun 08, 2015 | 6.190 | 6.500 | 5.836 | 6.230 | 53,009 | -0.11(-1.74%) |
Jun 05, 2015 | 6.370 | 6.460 | 6.090 | 6.340 | 16,236 | +0.04(+0.63%) |
Jun 04, 2015 | 6.000 | 6.500 | 5.940 | 6.300 | 38,844 | +0.30(+5.00%) |
Jun 03, 2015 | 6.350 | 6.350 | 5.690 | 6.000 | 46,051 | -0.15(-2.44%) |
Jun 02, 2015 | 6.150 | 6.230 | 6.110 | 6.150 | 6,902 | +0.00(+0.00%) |
Jun 01, 2015 | 6.000 | 6.560 | 6.000 | 6.150 | 24,443 | +0.07(+1.07%) |
May 29, 2015 | 5.840 | 6.200 | 5.840 | 6.085 | 9,330 | +0.25(+4.20%) |
May 28, 2015 | 5.900 | 6.010 | 5.840 | 5.840 | 12,584 | -0.09(-1.52%) |
May 27, 2015 | 5.770 | 6.200 | 5.750 | 5.930 | 11,276 | +0.02(+0.34%) |
May 26, 2015 | 5.800 | 5.970 | 5.720 | 5.910 | 6,871 | +0.09(+1.55%) |
May 22, 2015 | 5.590 | 5.820 | 5.820 | 5.820 | 8,800 | +0.29(+5.24%) |
May 21, 2015 | 5.952 | 6.010 | 5.530 | 5.530 | 7,917 | -0.42(-7.06%) |
May 20, 2015 | 5.960 | 5.970 | 5.950 | 5.950 | 1,301 | -0.09(-1.49%) |
May 14, 2015 | 5.970 | 6.040 | 6.040 | 6.040 | 400 | -0.02(-0.33%) |
May 13, 2015 | 5.980 | 6.060 | 5.950 | 6.060 | 1,200 | +0.11(+1.85%) |
May 12, 2015 | 6.000 | 6.005 | 5.870 | 5.950 | 6,264 | -0.06(-1.00%) |
May 11, 2015 | 6.000 | 6.010 | 6.000 | 6.010 | 1,988 | +0.01(+0.17%) |
May 08, 2015 | 6.000 | 6.000 | 6.000 | 6.000 | 100 | +0.15(+2.56%) |
May 07, 2015 | 5.850 | 5.850 | 5.850 | 5.850 | 985 | +0.06(+1.04%) |
May 05, 2015 | 5.990 | 6.000 | 5.790 | 5.790 | 4 | +0.03(+0.52%) |
Apr 30, 2015 | 5.780 | 5.760 | 5.760 | 5.760 | 400 | -0.30(-4.95%) |
Apr 29, 2015 | 6.150 | 6.150 | 6.050 | 6.060 | 3,350 | +0.01(+0.17%) |
Apr 28, 2015 | 6.100 | 6.100 | 6.010 | 6.050 | 7,732 | -0.10(-1.63%) |
Apr 27, 2015 | 6.060 | 6.150 | 6.050 | 6.150 | 700 | +0.10(+1.65%) |
Apr 24, 2015 | 6.000 | 6.050 | 6.000 | 6.050 | 2,725 | +0.05(+0.83%) |
Apr 23, 2015 | 6.000 | 6.000 | 5.970 | 6.000 | 5,500 | +0.05(+0.84%) |
Apr 22, 2015 | 6.000 | 6.000 | 5.950 | 5.950 | 1,952 | -0.05(-0.83%) |
Apr 21, 2015 | 6.020 | 6.020 | 5.990 | 6.000 | 4,024 | -0.10(-1.64%) |
Apr 20, 2015 | 6.010 | 6.150 | 5.990 | 6.100 | 4,500 | -0.05(-0.81%) |
Apr 17, 2015 | 5.950 | 6.150 | 5.950 | 6.150 | 4,947 | +0.20(+3.36%) |
Apr 16, 2015 | 6.000 | 6.000 | 5.760 | 5.950 | 3,100 | -0.15(-2.46%) |
Apr 14, 2015 | 6.020 | 6.100 | 6.100 | 6.100 | 1,300 | -0.05(-0.81%) |
Apr 13, 2015 | 6.000 | 6.150 | 6.000 | 6.150 | 1,500 | +0.15(+2.50%) |
Apr 10, 2015 | 6.000 | 6.000 | 6.000 | 6.000 | 1,435 | +0.00(+0.00%) |
Apr 09, 2015 | 6.010 | 6.010 | 6.000 | 6.000 | 1,000 | +0.00(+0.00%) |
Apr 08, 2015 | 5.990 | 6.000 | 5.980 | 6.000 | 2,650 | +0.12(+2.04%) |
Apr 07, 2015 | 5.880 | 5.880 | 5.880 | 5.880 | 2,750 | +0.14(+2.44%) |
Apr 02, 2015 | 5.730 | 5.740 | 5.730 | 5.740 | 20 | +0.01(+0.17%) |
Apr 01, 2015 | 5.720 | 5.730 | 5.720 | 5.730 | 2,044 | +0.00(+0.00%) |
Mar 31, 2015 | 5.730 | 5.730 | 5.730 | 5.730 | 401 | +0.13(+2.32%) |
Mar 30, 2015 | 5.460 | 5.600 | 5.430 | 5.600 | 501 | +0.12(+2.19%) |
Mar 27, 2015 | 5.480 | 5.480 | 5.480 | 5.480 | 150 | -0.21(-3.69%) |
Mar 24, 2015 | 5.690 | 5.690 | 5.690 | 5.690 | 300 | +0.04(+0.71%) |
Mar 23, 2015 | 5.690 | 5.690 | 5.630 | 5.650 | 2,008 | +0.05(+0.89%) |
Mar 20, 2015 | 5.680 | 5.690 | 5.600 | 5.600 | 2,349 | -0.05(-0.88%) |
Mar 19, 2015 | 5.430 | 5.650 | 5.430 | 5.650 | 3,797 | +0.22(+4.05%) |
Mar 18, 2015 | 5.430 | 5.430 | 5.420 | 5.430 | 1,003 | +0.08(+1.50%) |
Mar 17, 2015 | 5.350 | 5.350 | 5.350 | 5.350 | 504 | +0.00(+0.00%) |
Mar 16, 2015 | 5.350 | 5.350 | 5.350 | 5.350 | 902 | +0.00(+0.00%) |
Mar 13, 2015 | 5.350 | 5.380 | 5.350 | 5.350 | 1,675 | +0.20(+3.88%) |
Mar 11, 2015 | 5.030 | 5.270 | 5.030 | 5.150 | 10 | +0.12(+2.39%) |
Mar 10, 2015 | 5.020 | 5.030 | 5.020 | 5.030 | 317 | -0.12(-2.33%) |
Mar 09, 2015 | 5.590 | 5.590 | 5.130 | 5.150 | 11,441 | -0.39(-7.06%) |
Mar 06, 2015 | 5.541 | 5.541 | 5.541 | 5.541 | 100 | +0.19(+3.57%) |
Mar 05, 2015 | 5.220 | 5.350 | 5.220 | 5.350 | 573 | +0.15(+2.88%) |
Mar 04, 2015 | 5.200 | 5.210 | 5.200 | 5.200 | 1,900 | +0.00(+0.00%) |
Mar 03, 2015 | 5.200 | 5.200 | 5.200 | 5.200 | 1,400 | -0.02(-0.38%) |
Mar 02, 2015 | 5.200 | 5.220 | 5.200 | 5.220 | 1,540 | +0.00(+0.00%) |
Feb 27, 2015 | 5.200 | 5.220 | 5.200 | 5.220 | 3,509 | -0.01(-0.10%) |
Feb 26, 2015 | 5.200 | 5.236 | 5.200 | 5.225 | 5,450 | +0.03(+0.48%) |
Feb 25, 2015 | 5.151 | 5.200 | 5.150 | 5.200 | 4,926 | +0.13(+2.57%) |
Feb 23, 2015 | 5.220 | 5.220 | 4.950 | 5.070 | 4 | -0.05(-0.98%) |
Feb 20, 2015 | 5.020 | 5.130 | 4.960 | 5.120 | 27,641 | -0.44(-7.91%) |
Feb 18, 2015 | 5.600 | 5.600 | 5.240 | 5.560 | 3 | +0.22(+4.10%) |
Feb 17, 2015 | 6.310 | 6.310 | 5.330 | 5.341 | 20,577 | -1.06(-16.55%) |
Feb 13, 2015 | 6.370 | 6.400 | 6.400 | 6.400 | 2,500 | +0.08(+1.26%) |
Feb 12, 2015 | 6.260 | 6.320 | 6.260 | 6.320 | 3,239 | +0.06(+0.96%) |
Feb 11, 2015 | 6.260 | 6.290 | 6.260 | 6.260 | 4,726 | -0.03(-0.48%) |
Feb 10, 2015 | 6.290 | 6.290 | 6.290 | 6.290 | 102 | +0.01(+0.16%) |
Feb 09, 2015 | 6.240 | 6.280 | 6.240 | 6.280 | 1,220 | +0.03(+0.52%) |
Feb 06, 2015 | 6.250 | 6.250 | 6.240 | 6.248 | 3,190 | -0.00(-0.04%) |
Feb 05, 2015 | 6.240 | 6.250 | 6.240 | 6.250 | 3,420 | +0.05(+0.79%) |
Feb 04, 2015 | 6.151 | 6.201 | 6.151 | 6.201 | 3,003 | +0.05(+0.83%) |
Feb 03, 2015 | 6.150 | 6.230 | 6.150 | 6.150 | 12,533 | +0.00(+0.00%) |
Feb 02, 2015 | 6.030 | 6.205 | 6.000 | 6.150 | 18,300 | -0.03(-0.49%) |
Jan 30, 2015 | 6.150 | 6.190 | 6.063 | 6.180 | 1,420 | +0.12(+1.93%) |
Jan 29, 2015 | 6.051 | 6.180 | 6.051 | 6.063 | 3,250 | -0.09(-1.41%) |
Jan 28, 2015 | 6.250 | 6.250 | 6.020 | 6.150 | 4,100 | +0.28(+4.72%) |
Jan 27, 2015 | 6.200 | 6.220 | 5.873 | 5.873 | 10,200 | -0.33(-5.27%) |
Jan 26, 2015 | 6.250 | 6.539 | 6.150 | 6.200 | 10,829 | -0.09(-1.43%) |
Jan 23, 2015 | 6.250 | 6.290 | 6.184 | 6.290 | 6,250 | +0.06(+0.96%) |
Jan 22, 2015 | 6.264 | 6.280 | 6.230 | 6.230 | 2,600 | +0.00(+0.00%) |
Jan 21, 2015 | 6.150 | 6.230 | 6.150 | 6.230 | 4,254 | +0.08(+1.30%) |
Jan 20, 2015 | 6.190 | 6.200 | 6.140 | 6.150 | 6,753 | -0.04(-0.64%) |
Jan 16, 2015 | 6.190 | 6.190 | 6.190 | 6.190 | 1,300 | +0.05(+0.81%) |
Jan 15, 2015 | 6.140 | 6.190 | 6.140 | 6.140 | 7,600 | +0.00(+0.00%) |
Jan 14, 2015 | 6.091 | 6.140 | 6.090 | 6.140 | 2,900 | +0.05(+0.82%) |
Jan 13, 2015 | 6.090 | 6.150 | 6.020 | 6.090 | 7,281 | +0.07(+1.16%) |
Jan 12, 2015 | 6.000 | 6.100 | 6.000 | 6.020 | 6,504 | +0.08(+1.35%) |
Jan 09, 2015 | 6.000 | 6.000 | 5.700 | 5.940 | 8,250 | +0.06(+1.02%) |
Jan 07, 2015 | 5.990 | 5.880 | 5.880 | 5.880 | 7,200 | -0.15(-2.49%) |
Jan 06, 2015 | 5.610 | 6.160 | 5.610 | 6.030 | 5,930 | +0.46(+8.26%) |
Jan 05, 2015 | 6.050 | 6.060 | 5.260 | 5.570 | 20,393 | -0.49(-8.09%) |
Jan 02, 2015 | 6.090 | 6.190 | 6.000 | 6.060 | 7,349 | +0.06(+0.96%) |
Dec 31, 2014 | 6.050 | 6.002 | 6.002 | 6.002 | 9,200 | +0.06(+1.05%) |
Dec 30, 2014 | 5.670 | 6.020 | 5.670 | 5.940 | 4,205 | -0.01(-0.17%) |
Dec 29, 2014 | 6.040 | 6.100 | 5.950 | 5.950 | 10,290 | -0.10(-1.65%) |
Dec 26, 2014 | 6.130 | 6.130 | 6.010 | 6.050 | 8,104 | +0.03(+0.50%) |
Dec 24, 2014 | 6.230 | 6.020 | 6.020 | 6.020 | 2,500 | +0.03(+0.50%) |
Dec 23, 2014 | 5.850 | 6.000 | 5.590 | 5.990 | 5,391 | +0.14(+2.39%) |
Dec 22, 2014 | 6.030 | 6.030 | 5.760 | 5.850 | 21,796 | -0.16(-2.66%) |
Dec 19, 2014 | 5.920 | 6.130 | 5.920 | 6.010 | 7,282 | -0.13(-2.12%) |
Dec 18, 2014 | 5.900 | 6.140 | 5.900 | 6.140 | 6,312 | +0.24(+4.07%) |
Dec 17, 2014 | 5.870 | 5.970 | 5.830 | 5.900 | 2,010 | +0.19(+3.33%) |
Dec 16, 2014 | 5.970 | 5.980 | 5.710 | 5.710 | 2,631 | -0.25(-4.19%) |
Dec 15, 2014 | 5.890 | 5.970 | 5.890 | 5.960 | 8,350 | -0.02(-0.33%) |
Dec 12, 2014 | 5.900 | 6.000 | 5.900 | 5.980 | 21,850 | +0.07(+1.18%) |
Dec 11, 2014 | 5.262 | 5.920 | 5.262 | 5.910 | 19,945 | +0.34(+6.10%) |
Dec 10, 2014 | 5.700 | 5.910 | 5.560 | 5.570 | 21,926 | -0.12(-2.11%) |
Dec 09, 2014 | 5.850 | 5.990 | 5.483 | 5.690 | 23,948 | -0.11(-1.90%) |
Dec 08, 2014 | 5.870 | 5.880 | 5.750 | 5.800 | 10,851 | -0.12(-2.03%) |
Dec 05, 2014 | 5.830 | 6.000 | 5.830 | 5.920 | 13,086 | +0.02(+0.34%) |
Dec 04, 2014 | 5.772 | 5.900 | 5.760 | 5.900 | 2,200 | +0.10(+1.72%) |
Dec 03, 2014 | 5.760 | 5.940 | 5.760 | 5.800 | 2,403 | +0.12(+2.11%) |
Dec 02, 2014 | 5.970 | 6.080 | 5.530 | 5.680 | 18,445 | -0.28(-4.70%) |
Dec 01, 2014 | 6.120 | 6.140 | 5.960 | 5.960 | 23,780 | -0.27(-4.33%) |
Nov 28, 2014 | 6.110 | 6.230 | 6.010 | 6.230 | 20,218 | +0.11(+1.80%) |
Nov 26, 2014 | 6.090 | 6.120 | 6.120 | 6.120 | 15,200 | -0.01(-0.16%) |
Nov 25, 2014 | 6.000 | 6.130 | 6.000 | 6.130 | 10,500 | +0.08(+1.32%) |
Nov 24, 2014 | 5.990 | 6.140 | 5.980 | 6.050 | 7,900 | +0.00(+0.00%) |
Nov 21, 2014 | 6.113 | 6.140 | 5.850 | 6.050 | 7,521 | +0.05(+0.83%) |
Nov 20, 2014 | 6.130 | 6.130 | 5.850 | 6.000 | 41,526 | -0.18(-2.91%) |
Nov 19, 2014 | 6.085 | 6.450 | 5.850 | 6.180 | 118,793 | +0.11(+1.81%) |
Nov 18, 2014 | 6.180 | 6.180 | 6.000 | 6.070 | 6,150 | +0.06(+1.00%) |
Nov 17, 2014 | 6.000 | 6.200 | 5.840 | 6.010 | 87,242 | -0.13(-2.12%) |
Nov 14, 2014 | 6.230 | 6.230 | 6.030 | 6.140 | 12,393 | -0.04(-0.65%) |
Nov 13, 2014 | 6.200 | 6.240 | 5.910 | 6.180 | 10,885 | -0.06(-0.96%) |
Nov 12, 2014 | 6.350 | 6.350 | 6.190 | 6.240 | 5,747 | -0.11(-1.73%) |
Nov 11, 2014 | 6.220 | 6.350 | 6.210 | 6.350 | 482 | +0.10(+1.60%) |
Nov 10, 2014 | 5.910 | 6.250 | 5.910 | 6.250 | 11,797 | -0.03(-0.48%) |
Nov 07, 2014 | 6.320 | 6.350 | 6.030 | 6.280 | 3,236 | +0.08(+1.29%) |
Nov 06, 2014 | 6.297 | 6.350 | 6.200 | 6.200 | 7,320 | -0.08(-1.20%) |
Nov 05, 2014 | 6.174 | 6.300 | 6.160 | 6.275 | 2,170 | +0.02(+0.24%) |
Nov 04, 2014 | 6.390 | 6.390 | 6.190 | 6.260 | 4,998 | -0.13(-2.03%) |
Nov 03, 2014 | 6.317 | 6.390 | 6.239 | 6.390 | 4,921 | +0.19(+3.06%) |
Oct 31, 2014 | 5.980 | 6.300 | 5.980 | 6.200 | 12,952 | +0.22(+3.68%) |
Oct 30, 2014 | 5.950 | 6.130 | 5.950 | 5.980 | 13,531 | +0.08(+1.36%) |
Oct 29, 2014 | 5.950 | 6.060 | 5.900 | 5.900 | 23,381 | -0.14(-2.32%) |
Oct 28, 2014 | 6.040 | 6.050 | 5.990 | 6.040 | 23,326 | +0.00(+0.03%) |
Oct 27, 2014 | 5.920 | 6.050 | 5.990 | 6.038 | 29,594 | +0.05(+0.80%) |
Oct 24, 2014 | 5.850 | 6.000 | 5.820 | 5.990 | 28,215 | +0.05(+0.84%) |
Oct 23, 2014 | 6.060 | 6.060 | 5.870 | 5.940 | 19,996 | -0.06(-1.00%) |
Oct 22, 2014 | 5.980 | 6.130 | 5.900 | 6.000 | 7,700 | +0.05(+0.84%) |
Oct 21, 2014 | 5.810 | 5.980 | 5.787 | 5.950 | 17,973 | +0.15(+2.59%) |
Oct 20, 2014 | 5.570 | 5.900 | 5.570 | 5.800 | 72,005 | +0.20(+3.56%) |
Oct 17, 2014 | 5.442 | 5.700 | 5.442 | 5.600 | 7,395 | +0.14(+2.56%) |
Oct 16, 2014 | 5.360 | 5.460 | 5.360 | 5.460 | 2,103 | +0.09(+1.68%) |
Oct 15, 2014 | 5.380 | 5.420 | 5.340 | 5.370 | 46,988 | +0.00(+0.00%) |
Oct 14, 2014 | 5.370 | 5.450 | 5.250 | 5.370 | 31,704 | -0.07(-1.29%) |
Oct 13, 2014 | 5.110 | 5.475 | 5.110 | 5.440 | 17,669 | +0.34(+6.67%) |
Oct 10, 2014 | 5.220 | 5.260 | 5.100 | 5.100 | 11,725 | -0.05(-0.97%) |
Oct 09, 2014 | 5.100 | 5.190 | 5.100 | 5.150 | 11,467 | +0.10(+1.98%) |
Oct 08, 2014 | 5.040 | 5.150 | 4.970 | 5.050 | 29,141 | +0.10(+2.02%) |
Oct 07, 2014 | 4.900 | 5.010 | 4.850 | 4.950 | 11,051 | +0.02(+0.41%) |
Oct 06, 2014 | 4.710 | 4.940 | 4.700 | 4.930 | 9,146 | +0.29(+6.23%) |
Oct 03, 2014 | 4.510 | 4.650 | 4.510 | 4.641 | 5,755 | +0.05(+1.11%) |
Oct 02, 2014 | 4.520 | 4.590 | 4.490 | 4.590 | 11,597 | +0.01(+0.22%) |
Oct 01, 2014 | 4.520 | 4.580 | 4.520 | 4.580 | 300 | -0.01(-0.22%) |
Sep 30, 2014 | 4.457 | 4.590 | 4.380 | 4.590 | 16,612 | +0.20(+4.55%) |
Sep 29, 2014 | 4.310 | 4.400 | 4.290 | 4.390 | 16,182 | +0.07(+1.64%) |
Sep 26, 2014 | 4.370 | 4.370 | 4.230 | 4.319 | 5,926 | +0.14(+3.33%) |
Sep 25, 2014 | 4.190 | 4.190 | 4.030 | 4.180 | 7,078 | +0.00(+0.00%) |
Sep 24, 2014 | 4.190 | 4.190 | 4.180 | 4.180 | 2,477 | +0.03(+0.72%) |
Sep 23, 2014 | 4.160 | 4.160 | 4.150 | 4.150 | 704 | +0.00(+0.00%) |
Sep 22, 2014 | 4.090 | 4.150 | 4.060 | 4.150 | 14,042 | +0.06(+1.47%) |
Sep 19, 2014 | 4.120 | 4.250 | 4.011 | 4.090 | 13,830 | -0.01(-0.24%) |
Sep 18, 2014 | 4.270 | 4.750 | 3.830 | 4.100 | 143,250 | -0.03(-0.73%) |
Sep 16, 2014 | 4.130 | 4.130 | 4.130 | 4.130 | 7,100 | +0.00(+0.00%) |
Sep 15, 2014 | 4.130 | 4.130 | 4.130 | 4.130 | 504 | +0.06(+1.57%) |
Sep 12, 2014 | 4.030 | 4.066 | 4.030 | 4.066 | 1,133 | +0.09(+2.16%) |
Sep 11, 2014 | 3.930 | 3.980 | 3.930 | 3.980 | 550 | -0.13(-3.16%) |
Sep 10, 2014 | 3.950 | 4.110 | 3.950 | 4.110 | 515 | +0.02(+0.49%) |
Sep 09, 2014 | 3.980 | 4.090 | 3.980 | 4.090 | 1,142 | +0.04(+0.99%) |
Sep 08, 2014 | 4.050 | 4.050 | 4.050 | 4.050 | 1,006 | -0.00(-0.00%) |
Sep 05, 2014 | 4.010 | 4.050 | 4.050 | 4.050 | 2,188 | +0.00(+0.00%) |
Sep 04, 2014 | 4.050 | 4.050 | 4.030 | 4.050 | 4,728 | +0.00(+0.00%) |
Sep 03, 2014 | 3.990 | 4.050 | 4.050 | 4.050 | 4,100 | +0.00(+0.00%) |