Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 02, 2014 | 5.212 | 5.257 | 5.205 | 5.257 | 1,344,257 | +0.08(+1.64%) |
Aug 29, 2014 | 5.185 | 5.172 | 5.172 | 5.172 | 933,526 | +0.00(+0.00%) |
Aug 28, 2014 | 5.146 | 5.179 | 5.140 | 5.172 | 1,133,427 | -0.05(-0.88%) |
Aug 27, 2014 | 5.205 | 5.218 | 5.185 | 5.218 | 1,340,301 | +0.06(+1.14%) |
Aug 26, 2014 | 5.140 | 5.195 | 5.120 | 5.159 | 1,950,866 | +0.12(+2.33%) |
Aug 25, 2014 | 5.029 | 5.048 | 5.020 | 5.042 | 1,756,167 | +0.03(+0.65%) |
Aug 22, 2014 | 5.022 | 5.035 | 4.996 | 5.009 | 1,112,304 | -0.03(-0.52%) |
Aug 21, 2014 | 4.970 | 5.048 | 4.957 | 5.035 | 1,557,813 | +0.04(+0.73%) |
Aug 20, 2014 | 4.992 | 5.012 | 4.986 | 4.999 | 1,639,078 | -0.02(-0.38%) |
Aug 19, 2014 | 5.005 | 5.024 | 4.986 | 5.018 | 2,042,819 | +0.02(+0.38%) |
Aug 18, 2014 | 4.986 | 5.005 | 4.966 | 4.999 | 1,864,743 | -0.01(-0.26%) |
Aug 15, 2014 | 5.018 | 5.050 | 4.954 | 5.012 | 1,531,485 | +0.06(+1.16%) |
Aug 14, 2014 | 4.999 | 5.012 | 4.935 | 4.954 | 2,037,161 | -0.14(-2.76%) |
Aug 13, 2014 | 5.095 | 5.120 | 5.087 | 5.095 | 769,673 | +0.01(+0.13%) |
Aug 12, 2014 | 5.088 | 5.108 | 5.072 | 5.088 | 521,501 | +0.00(+0.00%) |
Aug 11, 2014 | 5.076 | 5.120 | 5.069 | 5.088 | 899,878 | +0.04(+0.89%) |
Aug 08, 2014 | 4.999 | 5.037 | 4.973 | 5.044 | 956,022 | +0.05(+1.03%) |
Aug 07, 2014 | 5.088 | 5.101 | 4.986 | 4.992 | 1,411,299 | -0.12(-2.38%) |
Aug 06, 2014 | 5.101 | 5.133 | 5.088 | 5.114 | 2,928,684 | -0.02(-0.37%) |
Aug 05, 2014 | 5.223 | 5.229 | 5.114 | 5.133 | 1,910,227 | -0.07(-1.35%) |
Aug 04, 2014 | 5.210 | 5.214 | 5.146 | 5.204 | 1,081,094 | -0.03(-0.49%) |
Aug 01, 2014 | 5.248 | 5.274 | 5.203 | 5.229 | 2,069,618 | +0.03(+0.62%) |
Jul 31, 2014 | 5.274 | 5.300 | 5.184 | 5.197 | 1,849,869 | -0.14(-2.64%) |
Jul 30, 2014 | 5.357 | 5.364 | 5.300 | 5.338 | 1,728,211 | +0.04(+0.72%) |
Jul 29, 2014 | 5.325 | 5.332 | 5.293 | 5.300 | 1,333,057 | -0.04(-0.84%) |
Jul 28, 2014 | 5.351 | 5.364 | 5.312 | 5.344 | 2,271,235 | -0.01(-0.24%) |
Jul 25, 2014 | 5.396 | 5.402 | 5.344 | 5.357 | 1,173,595 | -0.03(-0.59%) |
Jul 24, 2014 | 5.389 | 5.415 | 5.376 | 5.389 | 1,187,305 | +0.08(+1.45%) |
Jul 23, 2014 | 5.344 | 5.351 | 5.306 | 5.312 | 1,006,899 | -0.04(-0.84%) |
Jul 22, 2014 | 5.357 | 5.370 | 5.338 | 5.357 | 1,401,489 | -0.04(-0.83%) |
Jul 21, 2014 | 5.428 | 5.428 | 5.402 | 5.402 | 977,667 | -0.08(-1.52%) |
Jul 18, 2014 | 5.450 | 5.492 | 5.440 | 5.485 | 786,900 | +0.05(+0.94%) |
Jul 17, 2014 | 5.504 | 5.549 | 5.428 | 5.434 | 1,384,309 | -0.15(-2.64%) |
Jul 16, 2014 | 5.600 | 5.600 | 5.575 | 5.581 | 854,432 | +0.04(+0.81%) |
Jul 15, 2014 | 5.543 | 5.572 | 5.492 | 5.536 | 1,187,518 | -0.05(-0.92%) |
Jul 14, 2014 | 5.581 | 5.613 | 5.568 | 5.588 | 776,871 | +0.04(+0.69%) |
Jul 11, 2014 | 5.504 | 5.562 | 5.489 | 5.549 | 873,608 | -0.03(-0.57%) |
Jul 10, 2014 | 5.536 | 5.594 | 5.506 | 5.581 | 858,822 | -0.05(-0.91%) |
Jul 09, 2014 | 5.607 | 5.639 | 5.594 | 5.632 | 721,760 | +0.03(+0.46%) |
Jul 08, 2014 | 5.639 | 5.639 | 5.581 | 5.607 | 1,685,291 | -0.08(-1.46%) |
Jul 07, 2014 | 5.671 | 5.696 | 5.645 | 5.690 | 1,831,924 | -0.08(-1.44%) |
Jul 03, 2014 | 5.709 | 5.773 | 5.773 | 5.773 | 1,298,171 | +0.16(+2.85%) |
Jul 02, 2014 | 5.639 | 5.658 | 5.613 | 5.613 | 1,561,102 | -0.03(-0.57%) |
Jul 01, 2014 | 5.626 | 5.664 | 5.620 | 5.645 | 1,533,104 | +0.03(+0.57%) |
Jun 30, 2014 | 5.575 | 5.620 | 5.568 | 5.613 | 1,624,506 | +0.04(+0.69%) |
Jun 27, 2014 | 5.568 | 5.581 | 5.549 | 5.575 | 762,861 | -0.01(-0.23%) |
Jun 26, 2014 | 5.568 | 5.600 | 5.524 | 5.588 | 1,444,152 | -0.04(-0.80%) |
Jun 25, 2014 | 5.594 | 5.658 | 5.575 | 5.632 | 960,512 | -0.01(-0.11%) |
Jun 24, 2014 | 5.684 | 5.703 | 5.639 | 5.639 | 1,148,862 | -0.04(-0.68%) |
Jun 23, 2014 | 5.684 | 5.684 | 5.658 | 5.677 | 530,581 | -0.06(-1.11%) |
Jun 20, 2014 | 5.754 | 5.780 | 5.716 | 5.741 | 1,233,261 | -0.01(-0.22%) |
Jun 19, 2014 | 5.786 | 5.805 | 5.748 | 5.754 | 833,795 | -0.05(-0.88%) |
Jun 18, 2014 | 5.780 | 5.812 | 5.741 | 5.805 | 3,799,828 | +0.18(+3.19%) |
Jun 17, 2014 | 5.556 | 5.639 | 5.543 | 5.626 | 824,558 | +0.06(+1.15%) |
Jun 16, 2014 | 5.549 | 5.588 | 5.543 | 5.562 | 939,937 | -0.02(-0.34%) |
Jun 13, 2014 | 5.575 | 5.594 | 5.556 | 5.581 | 1,993,854 | -0.01(-0.11%) |
Jun 12, 2014 | 5.632 | 5.642 | 5.588 | 5.588 | 1,337,422 | -0.09(-1.58%) |
Jun 11, 2014 | 5.674 | 5.696 | 5.652 | 5.677 | 805,316 | -0.03(-0.56%) |
Jun 10, 2014 | 5.690 | 5.722 | 5.671 | 5.709 | 889,680 | -0.06(-1.00%) |
Jun 06, 2014 | 5.741 | 5.767 | 5.716 | 5.767 | 1,124,386 | +0.03(+0.45%) |
Jun 05, 2014 | 5.709 | 5.748 | 5.684 | 5.741 | 1,360,962 | +0.05(+0.90%) |
Jun 04, 2014 | 5.607 | 5.690 | 5.600 | 5.690 | 1,264,994 | +0.09(+1.60%) |
Jun 03, 2014 | 5.588 | 5.607 | 5.575 | 5.600 | 917,706 | +0.01(+0.23%) |
Jun 02, 2014 | 5.600 | 5.607 | 5.565 | 5.588 | 1,369,802 | +0.01(+0.23%) |
May 30, 2014 | 5.575 | 5.604 | 5.556 | 5.575 | 2,370,867 | -0.01(-0.23%) |
May 29, 2014 | 5.575 | 5.594 | 5.556 | 5.588 | 810,217 | +0.01(+0.23%) |
May 28, 2014 | 5.575 | 5.594 | 5.568 | 5.575 | 1,173,820 | +0.01(+0.23%) |
May 27, 2014 | 5.568 | 5.575 | 5.543 | 5.562 | 1,691,628 | +0.04(+0.70%) |
May 23, 2014 | 5.485 | 5.524 | 5.524 | 5.524 | 1,607,207 | +0.04(+0.64%) |
May 22, 2014 | 5.453 | 5.492 | 5.440 | 5.488 | 1,342,594 | -0.03(-0.52%) |
May 21, 2014 | 5.448 | 5.523 | 5.442 | 5.517 | 2,363,628 | +0.10(+1.86%) |
May 20, 2014 | 5.448 | 5.460 | 5.404 | 5.416 | 2,830,531 | +0.04(+0.70%) |
May 19, 2014 | 5.297 | 5.388 | 5.297 | 5.379 | 2,954,232 | +0.07(+1.30%) |
May 16, 2014 | 5.341 | 5.347 | 5.272 | 5.309 | 2,565,519 | -0.13(-2.43%) |
May 15, 2014 | 5.442 | 5.451 | 5.347 | 5.442 | 2,153,312 | -0.03(-0.57%) |
May 14, 2014 | 5.574 | 5.586 | 5.473 | 5.473 | 2,083,421 | -0.13(-2.25%) |
May 13, 2014 | 5.643 | 5.643 | 5.593 | 5.599 | 1,508,424 | -0.05(-0.89%) |
May 12, 2014 | 5.637 | 5.655 | 5.624 | 5.649 | 763,331 | +0.04(+0.67%) |
May 09, 2014 | 5.618 | 5.637 | 5.586 | 5.611 | 1,106,659 | -0.06(-1.11%) |
May 08, 2014 | 5.662 | 5.725 | 5.649 | 5.674 | 3,483,499 | +0.02(+0.33%) |
May 07, 2014 | 5.655 | 5.668 | 5.611 | 5.655 | 1,328,635 | -0.03(-0.55%) |
May 06, 2014 | 5.681 | 5.744 | 5.662 | 5.687 | 1,342,972 | -0.03(-0.55%) |
May 05, 2014 | 5.643 | 5.731 | 5.624 | 5.718 | 2,009,631 | -0.04(-0.76%) |
May 02, 2014 | 5.750 | 5.781 | 5.734 | 5.762 | 1,256,646 | +0.01(+0.22%) |