Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 5.145 | 5.158 | 5.119 | 5.125 | 829,316 | -0.03(-0.51%) |
Nov 26, 2014 | 5.145 | 5.151 | 5.151 | 5.151 | 2,021,591 | +0.01(+0.25%) |
Nov 25, 2014 | 5.145 | 5.171 | 5.132 | 5.138 | 1,409,289 | +0.03(+0.64%) |
Nov 24, 2014 | 5.067 | 5.112 | 5.053 | 5.106 | 1,265,187 | +0.12(+2.49%) |
Nov 21, 2014 | 5.011 | 5.021 | 4.962 | 4.982 | 1,013,047 | +0.01(+0.13%) |
Nov 20, 2014 | 4.975 | 4.995 | 4.949 | 4.975 | 1,218,422 | -0.09(-1.80%) |
Nov 19, 2014 | 5.099 | 5.112 | 5.060 | 5.067 | 1,175,759 | -0.03(-0.51%) |
Nov 18, 2014 | 5.067 | 5.119 | 5.060 | 5.093 | 1,490,975 | +0.13(+2.63%) |
Nov 17, 2014 | 4.956 | 4.988 | 4.942 | 4.962 | 2,026,399 | -0.03(-0.65%) |
Nov 14, 2014 | 4.936 | 5.008 | 4.929 | 4.995 | 1,490,754 | +0.01(+0.13%) |
Nov 13, 2014 | 4.923 | 5.067 | 4.910 | 4.988 | 2,879,281 | -0.33(-6.14%) |
Nov 12, 2014 | 5.295 | 5.318 | 5.282 | 5.315 | 610,867 | -0.08(-1.45%) |
Nov 11, 2014 | 5.419 | 5.426 | 5.373 | 5.393 | 1,460,309 | -0.01(-0.12%) |
Nov 10, 2014 | 5.386 | 5.406 | 5.367 | 5.399 | 1,523,128 | +0.05(+0.98%) |
Nov 07, 2014 | 5.328 | 5.354 | 5.295 | 5.347 | 1,073,759 | +0.03(+0.61%) |
Nov 06, 2014 | 5.347 | 5.393 | 5.302 | 5.315 | 1,129,263 | +0.00(+0.00%) |
Nov 05, 2014 | 5.315 | 5.334 | 5.288 | 5.315 | 960,023 | +0.04(+0.74%) |
Nov 04, 2014 | 5.269 | 5.295 | 5.243 | 5.275 | 858,147 | +0.01(+0.25%) |
Nov 03, 2014 | 5.288 | 5.292 | 5.243 | 5.262 | 992,946 | -0.07(-1.35%) |
Oct 31, 2014 | 5.275 | 5.341 | 5.269 | 5.334 | 1,074,503 | +0.09(+1.74%) |
Oct 30, 2014 | 5.171 | 5.256 | 5.171 | 5.243 | 729,920 | +0.06(+1.13%) |
Oct 29, 2014 | 5.223 | 5.253 | 5.158 | 5.184 | 1,431,261 | -0.06(-1.12%) |
Oct 28, 2014 | 5.223 | 5.249 | 5.210 | 5.243 | 759,295 | +0.11(+2.16%) |
Oct 27, 2014 | 5.132 | 5.171 | 5.171 | 5.132 | 996,335 | -0.04(-0.76%) |
Oct 24, 2014 | 5.145 | 5.171 | 5.125 | 5.171 | 813,268 | +0.05(+1.02%) |
Oct 23, 2014 | 5.145 | 5.151 | 5.109 | 5.119 | 1,010,859 | +0.07(+1.42%) |
Oct 22, 2014 | 5.080 | 5.125 | 5.040 | 5.047 | 1,735,578 | -0.07(-1.40%) |
Oct 21, 2014 | 5.112 | 5.132 | 5.075 | 5.119 | 1,474,012 | +0.08(+1.69%) |
Oct 20, 2014 | 4.995 | 5.034 | 4.985 | 5.034 | 1,320,836 | +0.02(+0.39%) |
Oct 17, 2014 | 5.027 | 5.034 | 4.988 | 5.014 | 1,258,917 | +0.13(+2.67%) |
Oct 16, 2014 | 4.851 | 4.942 | 4.838 | 4.884 | 2,268,380 | -0.13(-2.60%) |
Oct 15, 2014 | 5.021 | 5.031 | 4.884 | 5.014 | 2,770,333 | -0.08(-1.54%) |
Oct 14, 2014 | 5.106 | 5.158 | 5.093 | 5.093 | 1,292,934 | +0.02(+0.39%) |
Oct 13, 2014 | 5.138 | 5.164 | 5.067 | 5.073 | 1,373,822 | +0.03(+0.52%) |
Oct 10, 2014 | 5.132 | 5.164 | 5.047 | 5.047 | 1,125,044 | -0.09(-1.78%) |
Oct 09, 2014 | 5.249 | 5.269 | 5.125 | 5.138 | 1,222,607 | -0.18(-3.32%) |
Oct 08, 2014 | 5.256 | 5.321 | 5.204 | 5.315 | 1,332,885 | +0.08(+1.62%) |
Oct 07, 2014 | 5.308 | 5.308 | 5.223 | 5.230 | 1,088,554 | -0.11(-2.08%) |
Oct 06, 2014 | 5.354 | 5.360 | 5.315 | 5.341 | 787,376 | +0.03(+0.61%) |
Oct 03, 2014 | 5.288 | 5.321 | 5.282 | 5.308 | 1,548,241 | +0.02(+0.37%) |
Oct 02, 2014 | 5.321 | 5.321 | 5.223 | 5.288 | 1,725,336 | -0.05(-0.98%) |
Oct 01, 2014 | 5.419 | 5.432 | 5.321 | 5.341 | 1,250,183 | -0.03(-0.49%) |
Sep 30, 2014 | 5.393 | 5.409 | 5.354 | 5.367 | 980,941 | -0.08(-1.44%) |
Sep 29, 2014 | 5.452 | 5.469 | 5.426 | 5.445 | 1,053,626 | -0.03(-0.48%) |
Sep 26, 2014 | 5.458 | 5.488 | 5.432 | 5.471 | 757,195 | +0.01(+0.12%) |
Sep 25, 2014 | 5.524 | 5.537 | 5.452 | 5.465 | 1,057,236 | -0.07(-1.18%) |
Sep 24, 2014 | 5.491 | 5.537 | 5.484 | 5.530 | 1,079,525 | -0.02(-0.35%) |
Sep 23, 2014 | 5.576 | 5.608 | 5.543 | 5.550 | 1,423,396 | -0.01(-0.23%) |
Sep 22, 2014 | 5.576 | 5.582 | 5.543 | 5.563 | 1,167,732 | +0.00(+0.00%) |
Sep 19, 2014 | 5.595 | 5.608 | 5.537 | 5.563 | 1,635,817 | +0.00(+0.00%) |
Sep 18, 2014 | 5.556 | 5.595 | 5.550 | 5.563 | 1,524,729 | +0.07(+1.31%) |
Sep 17, 2014 | 5.537 | 5.550 | 5.484 | 5.491 | 1,383,285 | -0.03(-0.59%) |
Sep 16, 2014 | 5.504 | 5.550 | 5.497 | 5.524 | 2,130,907 | +0.03(+0.48%) |
Sep 15, 2014 | 5.478 | 5.510 | 5.465 | 5.497 | 1,886,528 | +0.08(+1.57%) |
Sep 12, 2014 | 5.386 | 5.432 | 5.386 | 5.413 | 1,276,684 | +0.05(+0.85%) |
Sep 11, 2014 | 5.386 | 5.393 | 5.354 | 5.367 | 860,777 | -0.05(-0.96%) |
Sep 10, 2014 | 5.386 | 5.419 | 5.386 | 5.419 | 966,686 | +0.05(+0.97%) |
Sep 09, 2014 | 5.393 | 5.399 | 5.360 | 5.367 | 1,519,529 | -0.01(-0.12%) |
Sep 08, 2014 | 5.413 | 5.419 | 5.367 | 5.373 | 834,971 | -0.04(-0.72%) |
Sep 05, 2014 | 5.399 | 5.413 | 5.367 | 5.413 | 908,945 | +0.06(+1.10%) |
Sep 04, 2014 | 5.413 | 5.432 | 5.334 | 5.354 | 1,325,884 | -0.03(-0.61%) |
Sep 03, 2014 | 5.406 | 5.432 | 5.386 | 5.386 | 1,809,456 | +0.12(+2.36%) |
Sep 02, 2014 | 5.217 | 5.262 | 5.210 | 5.262 | 1,342,931 | +0.08(+1.64%) |
Aug 29, 2014 | 5.191 | 5.178 | 5.178 | 5.178 | 932,606 | +0.00(+0.00%) |
Aug 28, 2014 | 5.151 | 5.184 | 5.145 | 5.178 | 1,132,310 | -0.05(-0.87%) |
Aug 27, 2014 | 5.210 | 5.223 | 5.191 | 5.223 | 1,338,979 | +0.06(+1.14%) |
Aug 26, 2014 | 5.145 | 5.200 | 5.125 | 5.164 | 1,948,943 | +0.12(+2.33%) |
Aug 25, 2014 | 5.034 | 5.053 | 5.025 | 5.047 | 1,754,436 | +0.03(+0.65%) |
Aug 22, 2014 | 5.027 | 5.040 | 5.001 | 5.014 | 1,111,207 | -0.03(-0.52%) |
Aug 21, 2014 | 4.975 | 5.053 | 4.962 | 5.040 | 1,556,277 | +0.04(+0.73%) |
Aug 20, 2014 | 4.997 | 5.017 | 4.991 | 5.004 | 1,637,462 | -0.02(-0.38%) |
Aug 19, 2014 | 5.010 | 5.029 | 4.991 | 5.023 | 2,040,805 | +0.02(+0.38%) |
Aug 18, 2014 | 4.991 | 5.010 | 4.970 | 5.004 | 1,862,905 | -0.01(-0.26%) |
Aug 15, 2014 | 5.023 | 5.055 | 4.959 | 5.017 | 1,529,975 | +0.06(+1.16%) |
Aug 14, 2014 | 5.004 | 5.017 | 4.940 | 4.959 | 2,035,153 | -0.14(-2.76%) |
Aug 13, 2014 | 5.100 | 5.125 | 5.092 | 5.100 | 768,915 | +0.01(+0.13%) |
Aug 12, 2014 | 5.093 | 5.113 | 5.077 | 5.093 | 520,986 | +0.00(+0.00%) |
Aug 11, 2014 | 5.081 | 5.125 | 5.074 | 5.093 | 898,991 | +0.04(+0.89%) |
Aug 08, 2014 | 5.004 | 5.042 | 4.978 | 5.049 | 955,079 | +0.05(+1.03%) |
Aug 07, 2014 | 5.093 | 5.106 | 4.991 | 4.997 | 1,409,907 | -0.12(-2.38%) |
Aug 06, 2014 | 5.106 | 5.138 | 5.093 | 5.119 | 2,925,797 | -0.02(-0.37%) |
Aug 05, 2014 | 5.228 | 5.234 | 5.119 | 5.138 | 1,908,343 | -0.07(-1.35%) |
Aug 04, 2014 | 5.215 | 5.219 | 5.151 | 5.209 | 1,080,028 | -0.03(-0.49%) |
Aug 01, 2014 | 5.254 | 5.279 | 5.209 | 5.234 | 2,067,577 | +0.03(+0.62%) |
Jul 31, 2014 | 5.279 | 5.305 | 5.190 | 5.202 | 1,848,045 | -0.14(-2.64%) |
Jul 30, 2014 | 5.363 | 5.369 | 5.305 | 5.343 | 1,726,507 | +0.04(+0.72%) |
Jul 29, 2014 | 5.331 | 5.337 | 5.298 | 5.305 | 1,331,743 | -0.04(-0.84%) |
Jul 28, 2014 | 5.356 | 5.369 | 5.318 | 5.350 | 2,268,996 | -0.01(-0.24%) |
Jul 25, 2014 | 5.401 | 5.407 | 5.350 | 5.363 | 1,172,438 | -0.03(-0.59%) |
Jul 24, 2014 | 5.395 | 5.420 | 5.382 | 5.395 | 1,186,135 | +0.08(+1.45%) |
Jul 23, 2014 | 5.350 | 5.356 | 5.311 | 5.318 | 1,005,906 | -0.04(-0.84%) |
Jul 22, 2014 | 5.363 | 5.375 | 5.343 | 5.363 | 1,400,107 | -0.04(-0.83%) |
Jul 21, 2014 | 5.433 | 5.433 | 5.407 | 5.407 | 976,703 | -0.08(-1.52%) |
Jul 18, 2014 | 5.455 | 5.497 | 5.446 | 5.491 | 786,124 | +0.05(+0.94%) |
Jul 17, 2014 | 5.510 | 5.555 | 5.433 | 5.439 | 1,382,944 | -0.15(-2.64%) |
Jul 16, 2014 | 5.606 | 5.606 | 5.580 | 5.587 | 853,589 | +0.04(+0.81%) |
Jul 15, 2014 | 5.548 | 5.577 | 5.497 | 5.542 | 1,186,347 | -0.05(-0.92%) |
Jul 14, 2014 | 5.587 | 5.619 | 5.574 | 5.593 | 776,105 | +0.04(+0.69%) |
Jul 11, 2014 | 5.510 | 5.568 | 5.495 | 5.555 | 872,747 | -0.03(-0.57%) |
Jul 10, 2014 | 5.542 | 5.600 | 5.512 | 5.587 | 857,975 | -0.05(-0.91%) |
Jul 09, 2014 | 5.612 | 5.644 | 5.600 | 5.638 | 721,049 | +0.03(+0.46%) |
Jul 08, 2014 | 5.644 | 5.644 | 5.587 | 5.612 | 1,683,630 | -0.08(-1.46%) |
Jul 07, 2014 | 5.676 | 5.702 | 5.651 | 5.696 | 1,830,118 | -0.08(-1.44%) |
Jul 03, 2014 | 5.715 | 5.779 | 5.779 | 5.779 | 1,296,891 | +0.16(+2.85%) |
Jul 02, 2014 | 5.644 | 5.664 | 5.619 | 5.619 | 1,559,562 | -0.03(-0.57%) |
Jul 01, 2014 | 5.632 | 5.670 | 5.625 | 5.651 | 1,531,592 | +0.03(+0.57%) |
Jun 30, 2014 | 5.580 | 5.625 | 5.574 | 5.619 | 1,622,904 | +0.04(+0.69%) |
Jun 27, 2014 | 5.574 | 5.587 | 5.555 | 5.580 | 762,109 | -0.01(-0.23%) |
Jun 26, 2014 | 5.574 | 5.606 | 5.529 | 5.593 | 1,442,728 | -0.04(-0.80%) |
Jun 25, 2014 | 5.600 | 5.664 | 5.580 | 5.638 | 959,565 | -0.01(-0.11%) |
Jun 24, 2014 | 5.689 | 5.709 | 5.644 | 5.644 | 1,147,729 | -0.04(-0.68%) |
Jun 23, 2014 | 5.689 | 5.689 | 5.664 | 5.683 | 530,058 | -0.06(-1.11%) |
Jun 20, 2014 | 5.760 | 5.785 | 5.721 | 5.747 | 1,232,045 | -0.01(-0.22%) |
Jun 19, 2014 | 5.792 | 5.811 | 5.753 | 5.760 | 832,972 | -0.05(-0.88%) |
Jun 18, 2014 | 5.785 | 5.817 | 5.747 | 5.811 | 3,796,081 | +0.18(+3.19%) |
Jun 17, 2014 | 5.561 | 5.644 | 5.548 | 5.632 | 823,745 | +0.06(+1.15%) |
Jun 16, 2014 | 5.555 | 5.593 | 5.548 | 5.568 | 939,010 | -0.02(-0.34%) |
Jun 13, 2014 | 5.580 | 5.600 | 5.561 | 5.587 | 1,991,888 | -0.01(-0.11%) |
Jun 12, 2014 | 5.638 | 5.648 | 5.593 | 5.593 | 1,336,104 | -0.09(-1.58%) |
Jun 11, 2014 | 5.680 | 5.702 | 5.657 | 5.683 | 804,522 | -0.03(-0.56%) |
Jun 10, 2014 | 5.696 | 5.728 | 5.676 | 5.715 | 888,803 | -0.06(-1.00%) |
Jun 06, 2014 | 5.747 | 5.773 | 5.721 | 5.773 | 1,123,277 | +0.03(+0.45%) |
Jun 05, 2014 | 5.715 | 5.753 | 5.689 | 5.747 | 1,359,621 | +0.05(+0.90%) |
Jun 04, 2014 | 5.612 | 5.696 | 5.606 | 5.696 | 1,263,747 | +0.09(+1.60%) |
Jun 03, 2014 | 5.593 | 5.612 | 5.580 | 5.606 | 916,801 | +0.01(+0.23%) |
Jun 02, 2014 | 5.606 | 5.612 | 5.571 | 5.593 | 1,368,452 | +0.01(+0.23%) |
May 30, 2014 | 5.580 | 5.609 | 5.561 | 5.580 | 2,368,530 | -0.01(-0.23%) |
May 29, 2014 | 5.580 | 5.600 | 5.561 | 5.593 | 809,418 | +0.01(+0.23%) |
May 28, 2014 | 5.580 | 5.600 | 5.574 | 5.580 | 1,172,663 | +0.01(+0.23%) |
May 27, 2014 | 5.574 | 5.580 | 5.548 | 5.568 | 1,689,960 | +0.04(+0.70%) |
May 23, 2014 | 5.491 | 5.529 | 5.529 | 5.529 | 1,605,622 | +0.04(+0.64%) |
May 22, 2014 | 5.459 | 5.497 | 5.446 | 5.494 | 1,341,270 | -0.03(-0.52%) |
May 21, 2014 | 5.453 | 5.529 | 5.447 | 5.522 | 2,361,298 | +0.10(+1.86%) |
May 20, 2014 | 5.453 | 5.466 | 5.409 | 5.422 | 2,827,740 | +0.04(+0.70%) |
May 19, 2014 | 5.302 | 5.394 | 5.302 | 5.384 | 2,951,319 | +0.07(+1.30%) |
May 16, 2014 | 5.346 | 5.352 | 5.277 | 5.315 | 2,562,990 | -0.13(-2.43%) |
May 15, 2014 | 5.447 | 5.456 | 5.352 | 5.447 | 2,151,189 | -0.03(-0.57%) |
May 14, 2014 | 5.579 | 5.592 | 5.478 | 5.478 | 2,081,367 | -0.13(-2.25%) |
May 13, 2014 | 5.648 | 5.648 | 5.598 | 5.604 | 1,506,937 | -0.05(-0.89%) |
May 12, 2014 | 5.642 | 5.661 | 5.630 | 5.655 | 762,579 | +0.04(+0.67%) |
May 09, 2014 | 5.623 | 5.642 | 5.592 | 5.617 | 1,105,568 | -0.06(-1.11%) |
May 08, 2014 | 5.667 | 5.730 | 5.655 | 5.680 | 3,480,064 | +0.02(+0.33%) |
May 07, 2014 | 5.661 | 5.674 | 5.617 | 5.661 | 1,327,325 | -0.03(-0.55%) |
May 06, 2014 | 5.686 | 5.749 | 5.667 | 5.693 | 1,341,648 | -0.03(-0.55%) |
May 05, 2014 | 5.648 | 5.737 | 5.630 | 5.724 | 2,007,650 | -0.04(-0.76%) |
May 02, 2014 | 5.755 | 5.787 | 5.740 | 5.768 | 1,255,407 | +0.01(+0.22%) |
May 01, 2014 | 5.793 | 5.831 | 5.743 | 5.755 | 2,681,188 | -0.05(-0.87%) |
Apr 30, 2014 | 5.648 | 5.818 | 5.648 | 5.806 | 2,727,410 | +0.08(+1.32%) |
Apr 29, 2014 | 5.648 | 5.730 | 5.648 | 5.730 | 4,579,717 | +0.14(+2.48%) |
Apr 28, 2014 | 5.585 | 5.623 | 5.548 | 5.592 | 2,527,953 | -0.03(-0.45%) |
Apr 25, 2014 | 5.573 | 5.623 | 5.548 | 5.617 | 2,731,212 | -0.03(-0.56%) |
Apr 24, 2014 | 5.623 | 5.648 | 5.541 | 5.648 | 2,496,706 | +0.00(+0.00%) |
Apr 23, 2014 | 5.636 | 5.649 | 5.593 | 5.648 | 2,186,136 | +0.01(+0.22%) |
Apr 22, 2014 | 5.592 | 5.636 | 5.573 | 5.636 | 4,119,617 | +0.09(+1.70%) |
Apr 21, 2014 | 5.567 | 5.579 | 5.522 | 5.541 | 470,287 | -0.01(-0.23%) |
Apr 17, 2014 | 5.491 | 5.554 | 5.554 | 5.554 | 734,791 | +0.07(+1.26%) |
Apr 16, 2014 | 5.428 | 5.485 | 5.415 | 5.485 | 846,479 | +0.09(+1.75%) |
Apr 15, 2014 | 5.422 | 5.434 | 5.308 | 5.390 | 1,285,794 | -0.06(-1.04%) |
Apr 14, 2014 | 5.453 | 5.472 | 5.403 | 5.447 | 1,668,589 | -0.03(-0.57%) |
Apr 11, 2014 | 5.510 | 5.560 | 5.472 | 5.478 | 1,312,424 | -0.11(-1.92%) |
Apr 10, 2014 | 5.693 | 5.724 | 5.585 | 5.585 | 1,219,388 | -0.14(-2.53%) |
Apr 09, 2014 | 5.699 | 5.743 | 5.674 | 5.730 | 897,465 | +0.07(+1.22%) |
Apr 08, 2014 | 5.661 | 5.693 | 5.642 | 5.661 | 843,747 | -0.02(-0.33%) |
Apr 07, 2014 | 5.737 | 5.737 | 5.661 | 5.680 | 2,531,692 | -0.06(-1.10%) |
Apr 04, 2014 | 5.825 | 5.837 | 5.737 | 5.743 | 1,244,591 | -0.08(-1.30%) |
Apr 03, 2014 | 5.812 | 5.837 | 5.787 | 5.818 | 673,677 | -0.05(-0.86%) |
Apr 02, 2014 | 5.863 | 5.881 | 5.831 | 5.869 | 1,681,599 | +0.01(+0.11%) |
Apr 01, 2014 | 5.844 | 5.869 | 5.818 | 5.863 | 794,905 | +0.07(+1.20%) |
Mar 31, 2014 | 5.768 | 5.793 | 5.749 | 5.793 | 4,888,114 | +0.13(+2.34%) |
Mar 28, 2014 | 5.667 | 5.721 | 5.645 | 5.661 | 5,280,031 | -0.06(-0.99%) |
Mar 27, 2014 | 5.711 | 5.730 | 5.686 | 5.718 | 1,192,723 | +0.07(+1.23%) |
Mar 26, 2014 | 5.724 | 5.730 | 5.636 | 5.648 | 1,323,242 | -0.01(-0.22%) |
Mar 25, 2014 | 5.617 | 5.667 | 5.592 | 5.661 | 1,580,514 | +0.06(+1.12%) |
Mar 24, 2014 | 5.630 | 5.630 | 5.541 | 5.598 | 766,177 | +0.01(+0.11%) |
Mar 21, 2014 | 5.661 | 5.674 | 5.567 | 5.592 | 1,125,282 | -0.08(-1.33%) |
Mar 20, 2014 | 5.617 | 5.674 | 5.604 | 5.667 | 1,922,311 | +0.20(+3.69%) |
Mar 19, 2014 | 5.585 | 5.585 | 5.428 | 5.466 | 1,596,914 | -0.11(-2.03%) |
Mar 18, 2014 | 5.541 | 5.592 | 5.529 | 5.579 | 1,134,107 | +0.04(+0.68%) |
Mar 17, 2014 | 5.560 | 5.592 | 5.529 | 5.541 | 917,562 | +0.05(+0.92%) |
Mar 14, 2014 | 5.535 | 5.573 | 5.491 | 5.491 | 1,440,478 | -0.03(-0.57%) |
Mar 13, 2014 | 5.655 | 5.667 | 5.510 | 5.522 | 1,632,015 | -0.06(-1.13%) |
Mar 12, 2014 | 5.510 | 5.604 | 5.485 | 5.585 | 2,750,059 | +0.04(+0.68%) |
Mar 11, 2014 | 5.535 | 5.573 | 5.519 | 5.548 | 2,807,354 | -0.03(-0.45%) |
Mar 10, 2014 | 5.548 | 5.579 | 5.516 | 5.573 | 2,125,404 | -0.02(-0.34%) |
Mar 07, 2014 | 5.648 | 5.648 | 5.529 | 5.592 | 1,529,582 | -0.09(-1.66%) |
Mar 06, 2014 | 5.699 | 5.717 | 5.667 | 5.686 | 709,365 | +0.04(+0.67%) |
Mar 05, 2014 | 5.636 | 5.693 | 5.636 | 5.648 | 3,571,609 | +0.02(+0.34%) |
Mar 04, 2014 | 5.573 | 5.642 | 5.554 | 5.630 | 4,072,250 | +0.20(+3.71%) |
Mar 03, 2014 | 5.403 | 5.434 | 5.359 | 5.428 | 3,816,742 | -0.21(-3.69%) |
Feb 28, 2014 | 5.648 | 5.680 | 5.611 | 5.636 | 710,316 | +0.04(+0.68%) |
Feb 27, 2014 | 5.541 | 5.617 | 5.522 | 5.598 | 489,472 | -0.01(-0.22%) |
Feb 26, 2014 | 5.630 | 5.630 | 5.585 | 5.611 | 571,045 | -0.04(-0.67%) |
Feb 25, 2014 | 5.674 | 5.680 | 5.623 | 5.648 | 712,773 | -0.03(-0.44%) |
Feb 24, 2014 | 5.648 | 5.693 | 5.636 | 5.674 | 1,051,463 | -0.01(-0.11%) |
Feb 21, 2014 | 5.711 | 5.724 | 5.645 | 5.680 | 1,544,578 | +0.18(+3.32%) |
Feb 20, 2014 | 5.447 | 5.504 | 5.397 | 5.497 | 2,348,055 | -0.28(-4.90%) |
Feb 19, 2014 | 5.831 | 5.863 | 5.762 | 5.781 | 794,616 | -0.09(-1.61%) |
Feb 18, 2014 | 5.881 | 5.900 | 5.856 | 5.875 | 850,674 | +0.06(+1.08%) |
Feb 14, 2014 | 5.774 | 5.812 | 5.812 | 5.812 | 961,247 | +0.07(+1.21%) |
Feb 13, 2014 | 5.686 | 5.749 | 5.686 | 5.743 | 884,999 | +0.04(+0.66%) |
Feb 12, 2014 | 5.686 | 5.718 | 5.674 | 5.705 | 1,159,801 | +0.03(+0.44%) |
Feb 11, 2014 | 5.642 | 5.688 | 5.630 | 5.680 | 1,162,639 | +0.09(+1.69%) |
Feb 10, 2014 | 5.573 | 5.592 | 5.560 | 5.585 | 1,058,698 | -0.02(-0.34%) |
Feb 07, 2014 | 5.585 | 5.617 | 5.541 | 5.604 | 1,614,346 | +0.06(+1.02%) |
Feb 06, 2014 | 5.491 | 5.554 | 5.485 | 5.548 | 973,267 | +0.14(+2.68%) |
Feb 05, 2014 | 5.390 | 5.419 | 5.371 | 5.403 | 1,605,817 | +0.03(+0.47%) |
Feb 04, 2014 | 5.384 | 5.403 | 5.359 | 5.378 | 1,488,574 | +0.09(+1.79%) |
Feb 03, 2014 | 5.397 | 5.415 | 5.271 | 5.283 | 1,648,574 | -0.18(-3.23%) |
Jan 31, 2014 | 5.453 | 5.522 | 5.422 | 5.460 | 1,625,240 | -0.11(-1.92%) |
Jan 30, 2014 | 5.548 | 5.592 | 5.529 | 5.567 | 641,388 | +0.04(+0.68%) |
Jan 29, 2014 | 5.535 | 5.592 | 5.516 | 5.529 | 883,935 | -0.14(-2.44%) |
Jan 28, 2014 | 5.623 | 5.674 | 5.618 | 5.667 | 1,186,268 | +0.13(+2.39%) |
Jan 27, 2014 | 5.585 | 5.598 | 5.497 | 5.535 | 1,146,532 | -0.03(-0.45%) |
Jan 24, 2014 | 5.730 | 5.737 | 5.560 | 5.560 | 2,061,259 | -0.22(-3.81%) |
Jan 23, 2014 | 5.856 | 5.869 | 5.762 | 5.781 | 4,260,470 | +0.03(+0.44%) |
Jan 22, 2014 | 5.737 | 5.768 | 5.718 | 5.755 | 2,612,421 | +0.04(+0.77%) |
Jan 21, 2014 | 5.705 | 5.718 | 5.648 | 5.711 | 1,650,568 | -0.09(-1.63%) |
Jan 17, 2014 | 5.787 | 5.806 | 5.806 | 5.806 | 1,919,954 | -0.05(-0.86%) |
Jan 16, 2014 | 5.863 | 5.875 | 5.818 | 5.856 | 2,007,126 | -0.02(-0.32%) |
Jan 15, 2014 | 5.894 | 5.881 | 5.812 | 5.875 | 2,472,417 | -0.02(-0.32%) |
Jan 14, 2014 | 5.818 | 5.894 | 5.812 | 5.894 | 1,699,248 | +0.09(+1.63%) |
Jan 13, 2014 | 5.837 | 5.869 | 5.781 | 5.800 | 1,632,388 | -0.04(-0.65%) |
Jan 10, 2014 | 5.875 | 5.881 | 5.787 | 5.837 | 1,861,307 | -0.10(-1.70%) |
Jan 09, 2014 | 5.919 | 5.951 | 5.875 | 5.938 | 1,571,064 | -0.02(-0.32%) |
Jan 08, 2014 | 5.938 | 5.963 | 5.907 | 5.957 | 1,380,765 | +0.10(+1.72%) |
Jan 07, 2014 | 5.831 | 5.881 | 5.825 | 5.856 | 1,265,421 | -0.05(-0.85%) |
Jan 06, 2014 | 5.932 | 5.951 | 5.900 | 5.907 | 1,089,986 | +0.01(+0.21%) |
Jan 03, 2014 | 5.913 | 5.932 | 5.894 | 5.894 | 1,118,984 | -0.01(-0.21%) |
Jan 02, 2014 | 5.900 | 5.919 | 5.863 | 5.907 | 1,721,202 | -0.06(-1.05%) |
Dec 31, 2013 | 5.938 | 5.970 | 5.970 | 5.970 | 877,239 | +0.03(+0.53%) |
Dec 30, 2013 | 5.938 | 5.970 | 5.913 | 5.938 | 1,033,969 | +0.00(+0.00%) |
Dec 27, 2013 | 5.919 | 5.944 | 5.913 | 5.938 | 930,819 | +0.05(+0.86%) |
Dec 26, 2013 | 5.856 | 5.894 | 5.837 | 5.888 | 866,915 | +0.06(+1.08%) |
Dec 24, 2013 | 5.844 | 5.850 | 5.818 | 5.825 | 447,222 | +0.02(+0.33%) |
Dec 23, 2013 | 5.781 | 5.834 | 5.781 | 5.806 | 1,403,621 | +0.11(+1.99%) |
Dec 20, 2013 | 5.699 | 5.718 | 5.686 | 5.693 | 1,345,334 | +0.03(+0.56%) |
Dec 19, 2013 | 5.648 | 5.679 | 5.639 | 5.661 | 1,168,728 | +0.14(+2.63%) |
Dec 18, 2013 | 5.453 | 5.522 | 5.378 | 5.516 | 3,088,112 | +0.15(+2.82%) |
Dec 17, 2013 | 5.397 | 5.403 | 5.343 | 5.365 | 861,440 | -0.08(-1.39%) |
Dec 16, 2013 | 5.447 | 5.491 | 5.431 | 5.441 | 1,034,329 | +0.02(+0.35%) |
Dec 13, 2013 | 5.434 | 5.460 | 5.403 | 5.422 | 1,068,901 | +0.02(+0.35%) |
Dec 12, 2013 | 5.453 | 5.472 | 5.365 | 5.403 | 2,208,602 | -0.11(-1.94%) |
Dec 11, 2013 | 5.598 | 5.611 | 5.497 | 5.510 | 821,370 | -0.08(-1.35%) |
Dec 10, 2013 | 5.592 | 5.611 | 5.574 | 5.585 | 931,819 | +0.05(+0.91%) |
Dec 09, 2013 | 5.485 | 5.554 | 5.485 | 5.535 | 633,928 | +0.04(+0.80%) |
Dec 06, 2013 | 5.472 | 5.491 | 5.453 | 5.491 | 1,207,276 | +0.09(+1.75%) |
Dec 05, 2013 | 5.504 | 5.504 | 5.384 | 5.397 | 2,312,813 | -0.15(-2.72%) |
Dec 04, 2013 | 5.485 | 5.560 | 5.472 | 5.548 | 1,835,767 | +0.03(+0.57%) |
Dec 03, 2013 | 5.541 | 5.567 | 5.504 | 5.516 | 1,611,661 | -0.03(-0.45%) |