Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.141 | 4.196 | 4.128 | 4.168 | 1,292,988 | -0.03(-0.64%) |
Aug 28, 2015 | 4.209 | 4.229 | 4.172 | 4.196 | 1,844,645 | -0.03(-0.80%) |
Aug 27, 2015 | 4.175 | 4.256 | 4.162 | 4.229 | 3,658,154 | +0.07(+1.63%) |
Aug 26, 2015 | 4.168 | 4.168 | 4.074 | 4.162 | 1,712,606 | +0.09(+2.16%) |
Aug 25, 2015 | 4.209 | 4.209 | 4.060 | 4.074 | 2,893,687 | +0.02(+0.50%) |
Aug 24, 2015 | 4.013 | 4.182 | 3.938 | 4.053 | 6,087,216 | -0.17(-4.01%) |
Aug 21, 2015 | 4.317 | 4.324 | 4.216 | 4.223 | 3,865,956 | -0.07(-1.73%) |
Aug 20, 2015 | 4.392 | 4.405 | 4.297 | 4.297 | 3,300,194 | -0.16(-3.58%) |
Aug 19, 2015 | 4.423 | 4.483 | 4.410 | 4.457 | 2,540,185 | -0.07(-1.61%) |
Aug 18, 2015 | 4.503 | 4.530 | 4.483 | 4.530 | 2,252,520 | +0.10(+2.25%) |
Aug 17, 2015 | 4.384 | 4.430 | 4.357 | 4.430 | 2,241,860 | -0.03(-0.74%) |
Aug 14, 2015 | 4.443 | 4.463 | 4.404 | 4.463 | 2,688,009 | -0.09(-1.89%) |
Aug 13, 2015 | 4.563 | 4.576 | 4.510 | 4.549 | 4,142,646 | -0.46(-9.14%) |
Aug 12, 2015 | 4.961 | 5.007 | 4.927 | 5.007 | 1,397,400 | -0.06(-1.18%) |
Aug 11, 2015 | 5.087 | 5.087 | 5.027 | 5.067 | 1,383,319 | -0.18(-3.41%) |
Aug 10, 2015 | 5.146 | 5.246 | 5.146 | 5.246 | 967,151 | +0.08(+1.54%) |
Aug 07, 2015 | 5.146 | 5.166 | 5.126 | 5.166 | 1,068,609 | +0.01(+0.13%) |
Aug 06, 2015 | 5.160 | 5.186 | 5.140 | 5.160 | 1,085,954 | +0.01(+0.26%) |
Aug 05, 2015 | 5.133 | 5.166 | 5.116 | 5.146 | 1,511,319 | +0.03(+0.65%) |
Aug 04, 2015 | 5.160 | 5.166 | 5.103 | 5.113 | 778,871 | -0.01(-0.26%) |
Aug 03, 2015 | 5.146 | 5.146 | 5.087 | 5.126 | 617,629 | +0.02(+0.39%) |
Jul 31, 2015 | 5.113 | 5.150 | 5.087 | 5.106 | 874,887 | -0.03(-0.52%) |
Jul 30, 2015 | 5.140 | 5.146 | 5.097 | 5.133 | 847,623 | +0.00(+0.00%) |
Jul 29, 2015 | 5.113 | 5.173 | 5.113 | 5.133 | 1,237,569 | -0.07(-1.28%) |
Jul 28, 2015 | 5.153 | 5.213 | 5.150 | 5.199 | 698,565 | +0.05(+0.90%) |
Jul 27, 2015 | 5.179 | 5.179 | 5.133 | 5.153 | 1,123,410 | +0.03(+0.52%) |
Jul 24, 2015 | 5.166 | 5.235 | 5.120 | 5.126 | 4,509,974 | -0.08(-1.53%) |
Jul 23, 2015 | 5.246 | 5.259 | 5.199 | 5.206 | 1,156,558 | +0.00(+0.00%) |
Jul 22, 2015 | 5.179 | 5.213 | 5.179 | 5.206 | 882,570 | +0.05(+0.90%) |
Jul 21, 2015 | 5.146 | 5.179 | 5.140 | 5.160 | 1,007,361 | +0.01(+0.13%) |
Jul 20, 2015 | 5.166 | 5.173 | 5.140 | 5.153 | 1,214,126 | +0.03(+0.65%) |
Jul 17, 2015 | 5.126 | 5.146 | 5.100 | 5.120 | 813,851 | +0.02(+0.39%) |
Jul 16, 2015 | 5.073 | 5.113 | 5.063 | 5.100 | 901,539 | +0.07(+1.32%) |
Jul 15, 2015 | 5.053 | 5.060 | 5.010 | 5.034 | 1,057,562 | -0.02(-0.39%) |
Jul 14, 2015 | 5.047 | 5.060 | 5.034 | 5.053 | 593,432 | +0.01(+0.13%) |
Jul 13, 2015 | 5.060 | 5.067 | 5.040 | 5.047 | 977,651 | +0.04(+0.79%) |
Jul 10, 2015 | 5.007 | 5.020 | 4.981 | 5.007 | 1,945,311 | +0.21(+4.28%) |
Jul 09, 2015 | 4.828 | 4.848 | 4.788 | 4.801 | 2,437,869 | +0.11(+2.26%) |
Jul 08, 2015 | 4.702 | 4.741 | 4.675 | 4.695 | 1,242,174 | -0.05(-1.12%) |
Jul 07, 2015 | 4.675 | 4.775 | 4.616 | 4.748 | 1,729,471 | +0.01(+0.14%) |
Jul 06, 2015 | 4.748 | 4.801 | 4.718 | 4.742 | 1,598,010 | -0.15(-3.12%) |
Jul 02, 2015 | 4.908 | 4.894 | 4.894 | 4.894 | 1,325,729 | -0.03(-0.67%) |
Jul 01, 2015 | 4.961 | 4.967 | 4.894 | 4.927 | 1,921,639 | +0.02(+0.41%) |
Jun 30, 2015 | 4.981 | 4.981 | 4.874 | 4.908 | 1,946,831 | +0.05(+0.95%) |
Jun 29, 2015 | 4.941 | 4.964 | 4.854 | 4.861 | 1,694,528 | -0.20(-3.93%) |
Jun 26, 2015 | 5.093 | 5.113 | 5.047 | 5.060 | 1,043,889 | +0.03(+0.66%) |
Jun 25, 2015 | 5.067 | 5.073 | 5.027 | 5.027 | 1,114,990 | +0.01(+0.13%) |
Jun 24, 2015 | 5.040 | 5.065 | 5.020 | 5.020 | 946,698 | -0.03(-0.53%) |
Jun 23, 2015 | 5.053 | 5.073 | 5.027 | 5.047 | 1,053,122 | -0.01(-0.26%) |
Jun 22, 2015 | 5.020 | 5.103 | 5.020 | 5.060 | 1,613,416 | +0.15(+3.11%) |
Jun 19, 2015 | 4.934 | 4.941 | 4.901 | 4.908 | 814,751 | -0.03(-0.67%) |
Jun 18, 2015 | 4.927 | 5.013 | 4.914 | 4.941 | 1,403,488 | +0.07(+1.50%) |
Jun 17, 2015 | 4.888 | 4.911 | 4.848 | 4.868 | 1,593,282 | -0.01(-0.14%) |
Jun 16, 2015 | 4.861 | 4.901 | 4.848 | 4.874 | 936,110 | +0.03(+0.55%) |
Jun 15, 2015 | 4.808 | 4.868 | 4.801 | 4.848 | 1,929,350 | -0.05(-1.08%) |
Jun 12, 2015 | 4.861 | 4.901 | 4.815 | 4.901 | 1,922,664 | -0.09(-1.73%) |
Jun 11, 2015 | 4.987 | 5.004 | 4.930 | 4.987 | 2,555,870 | -0.07(-1.44%) |
Jun 10, 2015 | 4.994 | 5.080 | 4.987 | 5.060 | 1,207,753 | +0.14(+2.83%) |
Jun 09, 2015 | 4.914 | 4.941 | 4.881 | 4.921 | 1,080,660 | -0.05(-0.93%) |
Jun 08, 2015 | 4.967 | 4.987 | 4.941 | 4.967 | 1,292,751 | -0.07(-1.45%) |
Jun 05, 2015 | 5.000 | 5.080 | 4.974 | 5.040 | 1,041,632 | -0.03(-0.65%) |
Jun 04, 2015 | 5.080 | 5.146 | 5.060 | 5.073 | 938,110 | -0.07(-1.42%) |
Jun 03, 2015 | 5.093 | 5.173 | 5.087 | 5.146 | 643,073 | +0.07(+1.31%) |
Jun 02, 2015 | 5.053 | 5.106 | 5.050 | 5.080 | 916,954 | +0.09(+1.73%) |
Jun 01, 2015 | 5.000 | 5.010 | 4.954 | 4.994 | 1,618,416 | -0.09(-1.83%) |
May 29, 2015 | 5.106 | 5.113 | 5.040 | 5.087 | 1,053,209 | -0.05(-1.03%) |
May 28, 2015 | 5.113 | 5.146 | 5.073 | 5.140 | 3,313,233 | -0.09(-1.65%) |
May 27, 2015 | 5.133 | 5.252 | 5.133 | 5.226 | 1,325,624 | +0.07(+1.42%) |
May 26, 2015 | 5.199 | 5.206 | 5.126 | 5.153 | 2,010,789 | -0.11(-2.14%) |
May 22, 2015 | 5.312 | 5.266 | 5.266 | 5.266 | 1,210,225 | -0.07(-1.37%) |
May 21, 2015 | 5.252 | 5.365 | 5.246 | 5.339 | 2,551,075 | +0.05(+0.92%) |
May 20, 2015 | 5.270 | 5.303 | 5.257 | 5.290 | 791,033 | +0.00(+0.00%) |
May 19, 2015 | 5.270 | 5.309 | 5.238 | 5.290 | 962,628 | +0.05(+1.00%) |
May 18, 2015 | 5.238 | 5.260 | 5.198 | 5.238 | 785,664 | -0.08(-1.47%) |
May 15, 2015 | 5.290 | 5.322 | 5.283 | 5.316 | 1,198,492 | +0.06(+1.12%) |
May 14, 2015 | 5.238 | 5.270 | 5.231 | 5.257 | 1,122,496 | +0.12(+2.41%) |
May 13, 2015 | 5.140 | 5.166 | 5.120 | 5.133 | 1,631,503 | -0.08(-1.62%) |
May 12, 2015 | 5.244 | 5.270 | 5.218 | 5.218 | 1,459,137 | -0.07(-1.23%) |
May 11, 2015 | 5.231 | 5.303 | 5.231 | 5.283 | 2,539,936 | +0.11(+2.14%) |
May 08, 2015 | 5.179 | 5.185 | 5.095 | 5.172 | 3,236,696 | -0.01(-0.13%) |
May 07, 2015 | 5.205 | 5.218 | 5.166 | 5.179 | 2,369,072 | +0.05(+1.02%) |
May 06, 2015 | 5.120 | 5.179 | 5.101 | 5.127 | 1,658,591 | +0.12(+2.34%) |
May 05, 2015 | 5.075 | 5.075 | 4.996 | 5.009 | 2,036,575 | -0.17(-3.27%) |
May 04, 2015 | 5.192 | 5.212 | 5.172 | 5.179 | 971,855 | +0.00(+0.00%) |
May 01, 2015 | 5.153 | 5.185 | 5.133 | 5.179 | 1,254,590 | +0.04(+0.76%) |
Apr 30, 2015 | 5.146 | 5.185 | 5.120 | 5.140 | 2,068,757 | +0.08(+1.55%) |
Apr 29, 2015 | 5.055 | 5.101 | 5.035 | 5.062 | 1,679,840 | -0.03(-0.51%) |
Apr 28, 2015 | 5.068 | 5.094 | 5.039 | 5.088 | 1,926,523 | -0.02(-0.38%) |
Apr 27, 2015 | 5.101 | 5.146 | 5.097 | 5.107 | 1,629,165 | +0.07(+1.29%) |
Apr 24, 2015 | 5.035 | 5.048 | 4.983 | 5.042 | 1,430,177 | -0.04(-0.77%) |
Apr 23, 2015 | 5.022 | 5.101 | 5.016 | 5.081 | 887,695 | +0.02(+0.39%) |
Apr 22, 2015 | 5.062 | 5.075 | 5.003 | 5.062 | 1,271,902 | +0.01(+0.13%) |
Apr 21, 2015 | 5.107 | 5.114 | 5.035 | 5.055 | 1,543,791 | -0.05(-0.90%) |
Apr 20, 2015 | 5.062 | 5.133 | 5.055 | 5.101 | 1,703,220 | -0.06(-1.14%) |
Apr 17, 2015 | 5.153 | 5.172 | 5.114 | 5.159 | 1,190,014 | -0.10(-1.86%) |
Apr 16, 2015 | 5.257 | 5.290 | 5.212 | 5.257 | 1,076,001 | -0.03(-0.49%) |
Apr 15, 2015 | 5.309 | 5.329 | 5.251 | 5.283 | 1,291,711 | +0.04(+0.75%) |
Apr 14, 2015 | 5.244 | 5.257 | 5.225 | 5.244 | 833,799 | +0.01(+0.12%) |
Apr 13, 2015 | 5.264 | 5.283 | 5.238 | 5.238 | 1,733,385 | -0.01(-0.12%) |
Apr 10, 2015 | 5.264 | 5.277 | 5.225 | 5.244 | 860,448 | -0.01(-0.25%) |
Apr 09, 2015 | 5.264 | 5.277 | 5.221 | 5.257 | 1,196,271 | -0.01(-0.25%) |
Apr 08, 2015 | 5.329 | 5.335 | 5.257 | 5.270 | 822,248 | -0.02(-0.37%) |
Apr 07, 2015 | 5.322 | 5.365 | 5.283 | 5.290 | 1,128,567 | -0.03(-0.61%) |
Apr 06, 2015 | 5.290 | 5.362 | 5.290 | 5.322 | 923,641 | +0.03(+0.49%) |
Apr 02, 2015 | 5.270 | 5.296 | 5.296 | 5.296 | 1,236,627 | +0.09(+1.75%) |
Apr 01, 2015 | 5.231 | 5.244 | 5.176 | 5.205 | 1,164,116 | +0.03(+0.63%) |
Mar 31, 2015 | 5.159 | 5.208 | 5.146 | 5.172 | 1,292,289 | -0.09(-1.73%) |
Mar 30, 2015 | 5.251 | 5.290 | 5.238 | 5.264 | 778,344 | +0.05(+1.00%) |
Mar 27, 2015 | 5.140 | 5.212 | 5.133 | 5.212 | 1,374,147 | +0.03(+0.50%) |
Mar 26, 2015 | 5.198 | 5.218 | 5.140 | 5.185 | 2,344,010 | -0.14(-2.57%) |
Mar 25, 2015 | 5.427 | 5.446 | 5.322 | 5.322 | 5,123,661 | -0.10(-1.92%) |
Mar 24, 2015 | 5.414 | 5.440 | 5.388 | 5.427 | 3,761,451 | +0.05(+0.97%) |
Mar 23, 2015 | 5.355 | 5.391 | 5.349 | 5.375 | 2,481,695 | +0.01(+0.12%) |
Mar 20, 2015 | 5.355 | 5.407 | 5.309 | 5.368 | 1,871,387 | +0.10(+1.98%) |
Mar 19, 2015 | 5.231 | 5.283 | 5.218 | 5.264 | 3,809,902 | -0.12(-2.18%) |
Mar 18, 2015 | 5.277 | 5.417 | 5.257 | 5.381 | 5,263,819 | +0.10(+1.98%) |
Mar 17, 2015 | 5.257 | 5.283 | 5.244 | 5.277 | 3,774,232 | -0.03(-0.49%) |
Mar 16, 2015 | 5.277 | 5.329 | 5.277 | 5.303 | 2,648,240 | +0.09(+1.75%) |
Mar 13, 2015 | 5.212 | 5.225 | 5.179 | 5.212 | 2,164,957 | -0.03(-0.50%) |
Mar 12, 2015 | 5.212 | 5.244 | 5.185 | 5.238 | 1,139,423 | +0.06(+1.13%) |
Mar 11, 2015 | 5.081 | 5.218 | 5.075 | 5.179 | 2,383,594 | +0.20(+3.93%) |
Mar 10, 2015 | 5.003 | 5.029 | 4.963 | 4.983 | 2,030,057 | -0.15(-2.92%) |
Mar 09, 2015 | 5.133 | 5.146 | 5.107 | 5.133 | 1,567,521 | -0.05(-0.88%) |
Mar 06, 2015 | 5.062 | 5.218 | 5.062 | 5.179 | 2,457,168 | +0.16(+3.25%) |
Mar 05, 2015 | 5.003 | 5.022 | 4.985 | 5.016 | 1,052,994 | +0.05(+1.05%) |
Mar 04, 2015 | 4.951 | 4.977 | 4.918 | 4.964 | 1,462,515 | -0.03(-0.52%) |
Mar 03, 2015 | 5.003 | 5.013 | 4.977 | 4.990 | 1,133,193 | -0.08(-1.54%) |
Mar 02, 2015 | 5.055 | 5.081 | 5.022 | 5.068 | 1,338,021 | -0.01(-0.13%) |
Feb 27, 2015 | 5.075 | 5.101 | 5.065 | 5.075 | 932,743 | +0.02(+0.39%) |
Feb 26, 2015 | 5.062 | 5.094 | 5.055 | 5.055 | 1,504,310 | -0.07(-1.27%) |
Feb 25, 2015 | 5.107 | 5.127 | 5.075 | 5.120 | 2,288,978 | +0.03(+0.51%) |
Feb 24, 2015 | 5.042 | 5.101 | 5.039 | 5.094 | 1,825,709 | +0.05(+0.90%) |
Feb 23, 2015 | 5.042 | 5.075 | 5.029 | 5.048 | 1,583,118 | +0.00(+0.00%) |
Feb 20, 2015 | 4.905 | 5.075 | 4.905 | 5.048 | 3,023,324 | +0.11(+2.25%) |
Feb 19, 2015 | 4.892 | 4.969 | 4.869 | 4.938 | 1,626,229 | -0.01(-0.13%) |
Feb 18, 2015 | 4.905 | 4.970 | 4.898 | 4.944 | 1,396,061 | +0.04(+0.80%) |
Feb 17, 2015 | 4.905 | 4.925 | 4.846 | 4.905 | 2,027,148 | -0.02(-0.40%) |
Feb 13, 2015 | 4.925 | 4.925 | 4.925 | 4.925 | 1,369,090 | -0.05(-1.05%) |
Feb 12, 2015 | 4.918 | 4.983 | 4.912 | 4.977 | 1,708,284 | +0.13(+2.69%) |
Feb 11, 2015 | 4.840 | 4.859 | 4.827 | 4.846 | 1,450,782 | -0.01(-0.27%) |
Feb 10, 2015 | 4.853 | 4.872 | 4.814 | 4.859 | 970,881 | +0.04(+0.81%) |
Feb 09, 2015 | 4.781 | 4.833 | 4.775 | 4.820 | 1,370,478 | -0.01(-0.27%) |
Feb 06, 2015 | 4.872 | 4.898 | 4.820 | 4.833 | 1,228,172 | -0.05(-0.94%) |
Feb 05, 2015 | 4.853 | 4.885 | 4.834 | 4.879 | 1,090,148 | +0.05(+1.08%) |
Feb 04, 2015 | 4.820 | 4.892 | 4.820 | 4.827 | 2,859,334 | -0.12(-2.37%) |
Feb 03, 2015 | 4.872 | 4.944 | 4.872 | 4.944 | 1,493,636 | +0.17(+3.55%) |
Feb 02, 2015 | 4.696 | 4.781 | 4.690 | 4.775 | 2,251,232 | +0.12(+2.52%) |
Jan 30, 2015 | 4.683 | 4.716 | 4.644 | 4.657 | 1,318,166 | -0.05(-0.97%) |
Jan 29, 2015 | 4.657 | 4.709 | 4.644 | 4.703 | 1,593,618 | +0.16(+3.44%) |
Jan 28, 2015 | 4.657 | 4.664 | 4.546 | 4.546 | 1,571,228 | -0.08(-1.83%) |
Jan 27, 2015 | 4.618 | 4.664 | 4.605 | 4.631 | 1,507,994 | +0.01(+0.14%) |
Jan 26, 2015 | 4.598 | 4.657 | 4.585 | 4.625 | 1,389,981 | +0.05(+1.14%) |
Jan 23, 2015 | 4.579 | 4.625 | 4.572 | 4.572 | 1,880,129 | -0.15(-3.18%) |
Jan 22, 2015 | 4.696 | 4.742 | 4.660 | 4.722 | 1,601,276 | +0.04(+0.84%) |
Jan 21, 2015 | 4.644 | 4.677 | 4.631 | 4.683 | 1,441,295 | +0.00(+0.00%) |
Jan 20, 2015 | 4.742 | 4.755 | 4.657 | 4.683 | 3,429,376 | +0.06(+1.27%) |
Jan 16, 2015 | 4.566 | 4.625 | 4.553 | 4.625 | 1,416,772 | +0.05(+1.00%) |
Jan 15, 2015 | 4.644 | 4.657 | 4.559 | 4.579 | 1,784,478 | -0.05(-0.99%) |
Jan 14, 2015 | 4.625 | 4.651 | 4.572 | 4.625 | 1,223,787 | -0.01(-0.28%) |
Jan 13, 2015 | 4.690 | 4.729 | 4.598 | 4.638 | 1,613,000 | +0.03(+0.57%) |
Jan 12, 2015 | 4.651 | 4.657 | 4.585 | 4.611 | 942,349 | -0.03(-0.56%) |
Jan 09, 2015 | 4.690 | 4.696 | 4.605 | 4.638 | 969,786 | -0.10(-2.07%) |
Jan 08, 2015 | 4.690 | 4.761 | 4.677 | 4.735 | 1,290,385 | +0.08(+1.82%) |
Jan 07, 2015 | 4.638 | 4.670 | 4.598 | 4.651 | 3,784,570 | +0.05(+0.99%) |
Jan 06, 2015 | 4.657 | 4.696 | 4.592 | 4.605 | 1,548,179 | -0.10(-2.22%) |
Jan 05, 2015 | 4.775 | 4.791 | 4.683 | 4.709 | 1,215,108 | -0.15(-3.09%) |
Jan 02, 2015 | 4.898 | 4.912 | 4.833 | 4.859 | 839,034 | -0.03(-0.67%) |
Dec 31, 2014 | 4.938 | 4.892 | 4.892 | 4.892 | 777,146 | -0.03(-0.53%) |
Dec 30, 2014 | 4.951 | 4.967 | 4.905 | 4.918 | 1,316,629 | -0.04(-0.79%) |
Dec 29, 2014 | 4.964 | 4.983 | 4.938 | 4.957 | 936,657 | -0.03(-0.65%) |
Dec 26, 2014 | 4.970 | 5.003 | 4.966 | 4.990 | 532,695 | +0.01(+0.26%) |
Dec 24, 2014 | 4.996 | 4.977 | 4.977 | 4.977 | 977,067 | -0.03(-0.52%) |
Dec 23, 2014 | 5.003 | 5.022 | 4.983 | 5.003 | 1,203,458 | +0.01(+0.26%) |
Dec 22, 2014 | 4.983 | 4.996 | 4.957 | 4.990 | 1,096,721 | +0.01(+0.26%) |
Dec 19, 2014 | 4.970 | 5.003 | 4.942 | 4.977 | 1,543,840 | -0.03(-0.52%) |
Dec 18, 2014 | 4.938 | 5.003 | 4.925 | 5.003 | 1,613,133 | +0.11(+2.27%) |
Dec 17, 2014 | 4.814 | 4.931 | 4.814 | 4.892 | 2,006,355 | +0.04(+0.81%) |
Dec 16, 2014 | 4.775 | 4.951 | 4.775 | 4.853 | 2,012,408 | +0.11(+2.34%) |
Dec 15, 2014 | 4.853 | 4.859 | 4.709 | 4.742 | 1,817,856 | -0.10(-2.02%) |
Dec 12, 2014 | 4.918 | 4.944 | 4.833 | 4.840 | 1,969,299 | -0.07(-1.33%) |
Dec 11, 2014 | 4.931 | 4.970 | 4.905 | 4.905 | 1,202,990 | +0.01(+0.27%) |
Dec 10, 2014 | 4.938 | 4.964 | 4.879 | 4.892 | 1,916,083 | -0.10(-1.96%) |
Dec 09, 2014 | 4.983 | 5.009 | 4.957 | 4.990 | 1,090,668 | -0.07(-1.29%) |
Dec 08, 2014 | 5.075 | 5.094 | 5.042 | 5.055 | 1,011,797 | -0.10(-1.90%) |
Dec 05, 2014 | 5.120 | 5.166 | 5.120 | 5.153 | 1,717,891 | +0.10(+2.07%) |
Dec 04, 2014 | 5.062 | 5.081 | 5.016 | 5.048 | 1,883,945 | -0.01(-0.26%) |
Dec 03, 2014 | 5.062 | 5.081 | 5.042 | 5.062 | 761,113 | -0.03(-0.64%) |
Dec 02, 2014 | 5.120 | 5.127 | 5.075 | 5.094 | 1,355,171 | +0.03(+0.64%) |
Dec 01, 2014 | 5.094 | 5.101 | 5.042 | 5.062 | 1,183,447 | -0.06(-1.15%) |
Nov 28, 2014 | 5.140 | 5.153 | 5.114 | 5.120 | 830,135 | -0.03(-0.51%) |
Nov 26, 2014 | 5.140 | 5.146 | 5.146 | 5.146 | 2,023,586 | +0.01(+0.25%) |
Nov 25, 2014 | 5.140 | 5.166 | 5.127 | 5.133 | 1,410,680 | +0.03(+0.64%) |
Nov 24, 2014 | 5.062 | 5.107 | 5.048 | 5.101 | 1,266,436 | +0.12(+2.49%) |
Nov 21, 2014 | 5.006 | 5.016 | 4.957 | 4.977 | 1,014,047 | +0.01(+0.13%) |
Nov 20, 2014 | 4.970 | 4.990 | 4.944 | 4.970 | 1,219,625 | -0.09(-1.80%) |
Nov 19, 2014 | 5.094 | 5.107 | 5.055 | 5.062 | 1,176,919 | -0.03(-0.51%) |
Nov 18, 2014 | 5.062 | 5.114 | 5.055 | 5.088 | 1,492,446 | +0.13(+2.63%) |
Nov 17, 2014 | 4.951 | 4.983 | 4.938 | 4.957 | 2,028,399 | -0.03(-0.65%) |
Nov 14, 2014 | 4.931 | 5.003 | 4.925 | 4.990 | 1,492,226 | +0.01(+0.13%) |
Nov 13, 2014 | 4.918 | 5.062 | 4.905 | 4.983 | 2,882,123 | -0.33(-6.14%) |
Nov 12, 2014 | 5.290 | 5.313 | 5.277 | 5.309 | 611,469 | -0.08(-1.45%) |
Nov 11, 2014 | 5.414 | 5.420 | 5.368 | 5.388 | 1,461,750 | -0.01(-0.12%) |
Nov 10, 2014 | 5.381 | 5.401 | 5.362 | 5.394 | 1,524,632 | +0.05(+0.98%) |
Nov 07, 2014 | 5.322 | 5.349 | 5.290 | 5.342 | 1,074,819 | +0.03(+0.61%) |
Nov 06, 2014 | 5.342 | 5.388 | 5.296 | 5.309 | 1,130,378 | +0.00(+0.00%) |
Nov 05, 2014 | 5.309 | 5.329 | 5.283 | 5.309 | 960,971 | +0.04(+0.74%) |
Nov 04, 2014 | 5.264 | 5.290 | 5.238 | 5.270 | 858,994 | +0.01(+0.25%) |
Nov 03, 2014 | 5.283 | 5.287 | 5.238 | 5.257 | 993,926 | -0.07(-1.35%) |
Oct 31, 2014 | 5.270 | 5.335 | 5.264 | 5.329 | 1,075,564 | +0.09(+1.74%) |
Oct 30, 2014 | 5.166 | 5.251 | 5.166 | 5.238 | 730,640 | +0.06(+1.13%) |
Oct 29, 2014 | 5.218 | 5.247 | 5.153 | 5.179 | 1,432,674 | -0.06(-1.12%) |
Oct 28, 2014 | 5.218 | 5.244 | 5.205 | 5.238 | 760,044 | +0.11(+2.16%) |
Oct 27, 2014 | 5.127 | 5.166 | 5.166 | 5.127 | 997,318 | -0.04(-0.76%) |
Oct 24, 2014 | 5.140 | 5.166 | 5.120 | 5.166 | 814,070 | +0.05(+1.02%) |
Oct 23, 2014 | 5.140 | 5.146 | 5.104 | 5.114 | 1,011,857 | +0.07(+1.42%) |
Oct 22, 2014 | 5.075 | 5.120 | 5.035 | 5.042 | 1,737,291 | -0.07(-1.40%) |
Oct 21, 2014 | 5.107 | 5.127 | 5.070 | 5.114 | 1,475,467 | +0.08(+1.69%) |
Oct 20, 2014 | 4.990 | 5.029 | 4.980 | 5.029 | 1,322,139 | +0.02(+0.39%) |
Oct 17, 2014 | 5.022 | 5.029 | 4.983 | 5.009 | 1,260,159 | +0.13(+2.67%) |
Oct 16, 2014 | 4.846 | 4.938 | 4.833 | 4.879 | 2,270,619 | -0.13(-2.60%) |
Oct 15, 2014 | 5.016 | 5.026 | 4.880 | 5.009 | 2,773,068 | -0.08(-1.54%) |
Oct 14, 2014 | 5.101 | 5.153 | 5.088 | 5.088 | 1,294,210 | +0.02(+0.39%) |
Oct 13, 2014 | 5.133 | 5.159 | 5.062 | 5.068 | 1,375,178 | +0.03(+0.52%) |
Oct 10, 2014 | 5.127 | 5.159 | 5.042 | 5.042 | 1,126,154 | -0.09(-1.78%) |
Oct 09, 2014 | 5.244 | 5.264 | 5.120 | 5.133 | 1,223,813 | -0.18(-3.32%) |
Oct 08, 2014 | 5.251 | 5.316 | 5.198 | 5.309 | 1,334,201 | +0.08(+1.62%) |
Oct 07, 2014 | 5.303 | 5.303 | 5.218 | 5.225 | 1,089,629 | -0.11(-2.08%) |
Oct 06, 2014 | 5.349 | 5.355 | 5.309 | 5.335 | 788,153 | +0.03(+0.61%) |
Oct 03, 2014 | 5.283 | 5.316 | 5.277 | 5.303 | 1,549,769 | +0.02(+0.37%) |
Oct 02, 2014 | 5.316 | 5.316 | 5.218 | 5.283 | 1,727,039 | -0.05(-0.98%) |
Oct 01, 2014 | 5.414 | 5.427 | 5.316 | 5.335 | 1,251,417 | -0.03(-0.49%) |
Sep 30, 2014 | 5.388 | 5.404 | 5.349 | 5.362 | 981,909 | -0.08(-1.44%) |
Sep 29, 2014 | 5.446 | 5.463 | 5.420 | 5.440 | 1,054,665 | -0.03(-0.48%) |
Sep 26, 2014 | 5.453 | 5.483 | 5.427 | 5.466 | 757,942 | +0.01(+0.12%) |
Sep 25, 2014 | 5.518 | 5.531 | 5.446 | 5.459 | 1,058,279 | -0.07(-1.18%) |
Sep 24, 2014 | 5.485 | 5.531 | 5.479 | 5.525 | 1,080,591 | -0.02(-0.35%) |
Sep 23, 2014 | 5.570 | 5.603 | 5.538 | 5.544 | 1,424,801 | -0.01(-0.23%) |
Sep 22, 2014 | 5.570 | 5.577 | 5.538 | 5.557 | 1,168,884 | +0.00(+0.00%) |
Sep 19, 2014 | 5.590 | 5.603 | 5.532 | 5.557 | 1,637,432 | +0.00(+0.00%) |
Sep 18, 2014 | 5.551 | 5.590 | 5.544 | 5.557 | 1,526,234 | +0.07(+1.31%) |
Sep 17, 2014 | 5.531 | 5.544 | 5.479 | 5.485 | 1,384,650 | -0.03(-0.59%) |
Sep 16, 2014 | 5.499 | 5.544 | 5.492 | 5.518 | 2,133,011 | +0.03(+0.48%) |
Sep 15, 2014 | 5.472 | 5.505 | 5.459 | 5.492 | 1,888,390 | +0.08(+1.57%) |
Sep 12, 2014 | 5.381 | 5.427 | 5.381 | 5.407 | 1,277,944 | +0.05(+0.85%) |
Sep 11, 2014 | 5.381 | 5.388 | 5.349 | 5.362 | 861,627 | -0.05(-0.96%) |
Sep 10, 2014 | 5.381 | 5.414 | 5.381 | 5.414 | 967,640 | +0.05(+0.97%) |
Sep 09, 2014 | 5.388 | 5.394 | 5.355 | 5.362 | 1,521,029 | -0.01(-0.12%) |
Sep 08, 2014 | 5.407 | 5.414 | 5.362 | 5.368 | 835,795 | -0.04(-0.72%) |
Sep 05, 2014 | 5.394 | 5.407 | 5.362 | 5.407 | 909,842 | +0.06(+1.10%) |
Sep 04, 2014 | 5.407 | 5.427 | 5.329 | 5.349 | 1,327,193 | -0.03(-0.61%) |
Sep 03, 2014 | 5.401 | 5.427 | 5.381 | 5.381 | 1,811,242 | +0.12(+2.36%) |