Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 6.395 | 6.472 | 6.255 | 6.449 | 1,223,286 | +0.01(+0.12%) |
Mar 30, 2015 | 6.278 | 6.441 | 6.278 | 6.441 | 1,018,851 | +0.18(+2.85%) |
Mar 27, 2015 | 6.123 | 6.263 | 6.123 | 6.263 | 1,075,520 | +0.16(+2.54%) |
Mar 26, 2015 | 6.177 | 6.208 | 6.092 | 6.108 | 1,259,830 | -0.07(-1.13%) |
Mar 25, 2015 | 6.255 | 6.271 | 6.162 | 6.177 | 949,473 | -0.06(-1.00%) |
Mar 24, 2015 | 6.115 | 6.247 | 6.100 | 6.240 | 761,404 | +0.11(+1.77%) |
Mar 23, 2015 | 6.045 | 6.216 | 5.999 | 6.131 | 1,396,477 | +0.09(+1.41%) |
Mar 20, 2015 | 5.836 | 6.061 | 5.820 | 6.045 | 1,178,030 | +0.26(+4.42%) |
Mar 19, 2015 | 5.797 | 5.883 | 5.735 | 5.789 | 687,144 | -0.04(-0.67%) |
Mar 18, 2015 | 5.751 | 5.894 | 5.712 | 5.828 | 1,287,267 | +0.07(+1.21%) |
Mar 17, 2015 | 5.758 | 5.828 | 5.743 | 5.758 | 1,015,369 | -0.04(-0.67%) |
Mar 16, 2015 | 5.828 | 5.859 | 5.789 | 5.797 | 915,953 | -0.02(-0.27%) |
Mar 13, 2015 | 5.836 | 5.914 | 5.774 | 5.813 | 1,157,345 | -0.02(-0.40%) |
Mar 12, 2015 | 5.743 | 5.851 | 5.727 | 5.836 | 754,685 | +0.15(+2.59%) |
Mar 11, 2015 | 5.611 | 5.712 | 5.580 | 5.689 | 994,793 | +0.08(+1.38%) |
Mar 10, 2015 | 5.735 | 5.797 | 5.611 | 5.611 | 1,154,502 | -0.19(-3.21%) |
Mar 09, 2015 | 5.883 | 5.898 | 5.797 | 5.797 | 588,312 | -0.07(-1.19%) |
Mar 06, 2015 | 5.813 | 5.937 | 5.805 | 5.867 | 809,567 | +0.01(+0.13%) |
Mar 05, 2015 | 5.782 | 5.867 | 5.720 | 5.859 | 1,088,737 | +0.07(+1.21%) |
Mar 04, 2015 | 5.859 | 5.883 | 5.766 | 5.789 | 995,190 | -0.09(-1.58%) |
Mar 03, 2015 | 5.883 | 5.906 | 5.844 | 5.883 | 1,343,039 | -0.04(-0.66%) |
Mar 02, 2015 | 5.906 | 5.945 | 5.844 | 5.921 | 917,499 | +0.02(+0.26%) |
Feb 27, 2015 | 5.805 | 5.960 | 5.797 | 5.906 | 1,192,388 | +0.10(+1.74%) |
Feb 26, 2015 | 5.844 | 5.883 | 5.789 | 5.805 | 1,152,521 | -0.04(-0.66%) |
Feb 25, 2015 | 5.859 | 5.914 | 5.774 | 5.844 | 888,591 | -0.03(-0.53%) |
Feb 24, 2015 | 5.952 | 5.976 | 5.813 | 5.875 | 1,345,853 | -0.07(-1.18%) |
Feb 23, 2015 | 5.976 | 6.007 | 5.867 | 5.945 | 699,239 | -0.02(-0.39%) |
Feb 20, 2015 | 6.038 | 6.045 | 5.859 | 5.968 | 769,045 | -0.06(-1.03%) |
Feb 19, 2015 | 5.952 | 6.139 | 5.952 | 6.030 | 1,151,941 | +0.05(+0.78%) |
Feb 18, 2015 | 6.061 | 6.131 | 5.914 | 5.983 | 1,169,838 | -0.09(-1.41%) |
Feb 17, 2015 | 6.053 | 6.077 | 5.976 | 6.069 | 1,319,811 | +0.02(+0.26%) |
Feb 13, 2015 | 5.875 | 6.053 | 6.053 | 6.053 | 1,382,112 | +0.18(+3.04%) |
Feb 12, 2015 | 5.836 | 5.914 | 5.797 | 5.875 | 1,708,035 | +0.05(+0.80%) |
Feb 11, 2015 | 5.789 | 6.034 | 5.471 | 5.828 | 3,970,685 | -0.43(-6.94%) |
Feb 10, 2015 | 6.170 | 6.263 | 6.077 | 6.263 | 1,179,484 | +0.16(+2.54%) |
Feb 09, 2015 | 6.154 | 6.255 | 6.100 | 6.108 | 698,899 | -0.05(-0.76%) |
Feb 06, 2015 | 6.162 | 6.232 | 6.092 | 6.154 | 675,212 | +0.03(+0.51%) |
Feb 05, 2015 | 6.061 | 6.193 | 5.999 | 6.123 | 1,212,939 | +0.10(+1.68%) |
Feb 04, 2015 | 6.263 | 6.286 | 5.968 | 6.022 | 1,509,408 | -0.29(-4.67%) |
Feb 03, 2015 | 6.333 | 6.426 | 6.170 | 6.317 | 1,630,430 | +0.01(+0.12%) |
Feb 02, 2015 | 6.162 | 6.309 | 6.100 | 6.309 | 989,450 | +0.16(+2.65%) |
Jan 30, 2015 | 6.371 | 6.434 | 6.131 | 6.146 | 883,209 | -0.29(-4.46%) |
Jan 29, 2015 | 6.395 | 6.457 | 6.263 | 6.434 | 613,792 | +0.04(+0.61%) |
Jan 28, 2015 | 6.503 | 6.565 | 6.356 | 6.395 | 656,761 | -0.05(-0.84%) |
Jan 27, 2015 | 6.519 | 6.620 | 6.441 | 6.449 | 658,812 | -0.12(-1.77%) |
Jan 26, 2015 | 6.596 | 6.596 | 6.503 | 6.565 | 568,417 | -0.04(-0.59%) |
Jan 23, 2015 | 6.604 | 6.659 | 6.550 | 6.604 | 658,880 | +0.01(+0.12%) |
Jan 22, 2015 | 6.465 | 6.604 | 6.340 | 6.596 | 646,501 | +0.16(+2.53%) |
Jan 21, 2015 | 6.371 | 6.534 | 6.333 | 6.434 | 1,008,453 | +0.05(+0.85%) |
Jan 20, 2015 | 6.542 | 6.558 | 6.371 | 6.379 | 809,343 | -0.14(-2.14%) |
Jan 16, 2015 | 6.317 | 6.527 | 6.263 | 6.519 | 1,223,897 | +0.16(+2.56%) |
Jan 15, 2015 | 6.441 | 6.441 | 6.294 | 6.356 | 1,256,596 | -0.09(-1.33%) |
Jan 14, 2015 | 6.356 | 6.449 | 6.271 | 6.441 | 797,112 | +0.00(+0.00%) |
Jan 13, 2015 | 6.503 | 6.721 | 6.402 | 6.441 | 1,170,470 | -0.03(-0.48%) |
Jan 12, 2015 | 6.635 | 6.635 | 6.418 | 6.472 | 912,703 | -0.17(-2.57%) |
Jan 09, 2015 | 6.744 | 6.756 | 6.643 | 6.643 | 804,719 | -0.10(-1.50%) |
Jan 08, 2015 | 6.503 | 6.759 | 6.496 | 6.744 | 1,450,191 | +0.28(+4.32%) |
Jan 07, 2015 | 6.542 | 6.604 | 6.418 | 6.465 | 1,422,679 | -0.05(-0.83%) |
Jan 06, 2015 | 6.682 | 6.752 | 6.402 | 6.519 | 1,805,643 | -0.17(-2.55%) |
Jan 05, 2015 | 6.791 | 6.791 | 6.596 | 6.690 | 1,065,724 | -0.13(-1.93%) |
Jan 02, 2015 | 7.039 | 7.140 | 6.759 | 6.822 | 1,011,972 | -0.17(-2.44%) |
Dec 31, 2014 | 7.039 | 6.992 | 6.992 | 6.992 | 826,870 | -0.03(-0.44%) |
Dec 30, 2014 | 7.062 | 7.140 | 6.915 | 7.023 | 1,398,052 | -0.07(-0.98%) |
Dec 29, 2014 | 7.062 | 7.132 | 7.047 | 7.093 | 912,342 | +0.03(+0.44%) |
Dec 26, 2014 | 7.101 | 7.140 | 7.031 | 7.062 | 909,685 | -0.02(-0.22%) |
Dec 24, 2014 | 7.000 | 7.078 | 7.078 | 7.078 | 514,780 | +0.10(+1.45%) |
Dec 23, 2014 | 7.016 | 7.023 | 6.915 | 6.977 | 820,657 | +0.02(+0.33%) |
Dec 22, 2014 | 6.907 | 7.008 | 6.884 | 6.953 | 1,085,368 | +0.05(+0.67%) |
Dec 19, 2014 | 6.860 | 6.946 | 6.822 | 6.907 | 1,880,155 | +0.02(+0.34%) |
Dec 18, 2014 | 6.969 | 6.985 | 6.767 | 6.884 | 1,627,112 | +0.02(+0.34%) |
Dec 17, 2014 | 6.651 | 6.876 | 6.628 | 6.860 | 1,522,806 | +0.21(+3.15%) |
Dec 16, 2014 | 6.744 | 6.915 | 6.651 | 6.651 | 2,242,863 | -0.12(-1.83%) |
Dec 15, 2014 | 6.868 | 6.953 | 6.744 | 6.775 | 1,253,093 | -0.06(-0.91%) |
Dec 12, 2014 | 6.798 | 6.985 | 6.798 | 6.837 | 1,377,976 | -0.08(-1.12%) |
Dec 11, 2014 | 7.186 | 7.295 | 6.891 | 6.915 | 4,366,430 | -0.26(-3.57%) |
Dec 10, 2014 | 7.241 | 7.334 | 7.147 | 7.171 | 1,425,568 | -0.12(-1.70%) |
Dec 09, 2014 | 7.031 | 7.310 | 6.899 | 7.295 | 1,847,162 | +0.16(+2.29%) |
Dec 08, 2014 | 7.279 | 7.303 | 7.132 | 7.132 | 1,507,837 | -0.16(-2.23%) |
Dec 05, 2014 | 7.140 | 7.322 | 7.133 | 7.295 | 1,198,952 | +0.16(+2.29%) |
Dec 04, 2014 | 7.147 | 7.248 | 7.101 | 7.132 | 1,513,290 | -0.04(-0.54%) |
Dec 03, 2014 | 6.915 | 7.179 | 6.876 | 7.171 | 1,133,227 | +0.26(+3.82%) |
Dec 02, 2014 | 6.759 | 7.016 | 6.728 | 6.907 | 1,701,002 | +0.18(+2.65%) |
Dec 01, 2014 | 6.775 | 6.791 | 6.674 | 6.728 | 1,547,293 | -0.07(-1.03%) |
Nov 28, 2014 | 7.031 | 7.070 | 6.798 | 6.798 | 1,230,843 | -0.26(-3.63%) |
Nov 26, 2014 | 6.977 | 7.054 | 7.054 | 7.054 | 887,433 | +0.11(+1.56%) |
Nov 25, 2014 | 6.985 | 6.985 | 6.930 | 6.946 | 1,024,122 | -0.05(-0.67%) |
Nov 24, 2014 | 6.907 | 7.008 | 6.868 | 6.992 | 1,044,911 | +0.12(+1.81%) |
Nov 21, 2014 | 7.031 | 7.054 | 6.814 | 6.868 | 1,463,853 | -0.12(-1.78%) |
Nov 20, 2014 | 6.922 | 7.000 | 6.907 | 6.992 | 1,614,147 | +0.05(+0.67%) |
Nov 19, 2014 | 6.899 | 6.985 | 6.791 | 6.946 | 1,133,695 | +0.05(+0.67%) |
Nov 18, 2014 | 6.985 | 7.000 | 6.891 | 6.899 | 1,096,250 | -0.06(-0.89%) |
Nov 17, 2014 | 6.930 | 7.023 | 6.845 | 6.961 | 1,363,844 | -0.02(-0.22%) |
Nov 14, 2014 | 6.845 | 6.992 | 6.837 | 6.977 | 1,912,943 | +0.15(+2.16%) |
Nov 13, 2014 | 6.922 | 6.953 | 6.829 | 6.829 | 1,452,488 | -0.05(-0.68%) |
Nov 12, 2014 | 6.682 | 6.907 | 6.682 | 6.876 | 1,730,006 | +0.18(+2.67%) |
Nov 11, 2014 | 6.853 | 6.891 | 6.690 | 6.697 | 1,377,021 | -0.17(-2.49%) |
Nov 10, 2014 | 6.651 | 6.977 | 6.643 | 6.868 | 3,067,802 | +0.23(+3.51%) |
Nov 07, 2014 | 6.596 | 6.713 | 6.558 | 6.635 | 2,484,126 | +0.00(+0.00%) |
Nov 06, 2014 | 6.651 | 6.682 | 6.534 | 6.635 | 1,713,238 | +0.01(+0.12%) |
Nov 05, 2014 | 6.558 | 6.686 | 6.550 | 6.628 | 2,050,731 | +0.10(+1.55%) |
Nov 04, 2014 | 6.449 | 6.569 | 6.395 | 6.527 | 1,596,985 | +0.06(+0.96%) |
Nov 03, 2014 | 6.441 | 6.581 | 6.387 | 6.465 | 2,576,665 | +0.08(+1.22%) |
Oct 31, 2014 | 6.286 | 6.387 | 6.201 | 6.387 | 2,709,029 | +0.26(+4.18%) |
Oct 30, 2014 | 6.340 | 6.364 | 6.123 | 6.131 | 3,646,725 | -0.42(-6.40%) |
Oct 29, 2014 | 6.170 | 6.752 | 6.131 | 6.550 | 8,141,967 | +0.85(+14.99%) |
Oct 28, 2014 | 5.634 | 5.805 | 5.611 | 5.696 | 1,773,259 | +0.09(+1.66%) |
Oct 27, 2014 | 5.549 | 5.626 | 5.588 | 5.603 | 814,153 | +0.02(+0.28%) |
Oct 24, 2014 | 5.603 | 5.619 | 5.533 | 5.588 | 764,523 | +0.00(+0.00%) |
Oct 23, 2014 | 5.572 | 5.665 | 5.494 | 5.588 | 2,197,137 | +0.09(+1.69%) |
Oct 22, 2014 | 5.518 | 5.623 | 5.479 | 5.494 | 2,386,452 | -0.01(-0.14%) |
Oct 21, 2014 | 5.370 | 5.549 | 5.370 | 5.502 | 2,148,763 | +0.16(+2.90%) |
Oct 20, 2014 | 5.316 | 5.417 | 5.262 | 5.347 | 1,375,891 | +0.02(+0.44%) |
Oct 17, 2014 | 5.386 | 5.386 | 5.293 | 5.324 | 1,126,019 | -0.02(-0.29%) |
Oct 16, 2014 | 5.068 | 5.370 | 5.052 | 5.339 | 2,594,639 | +0.16(+2.99%) |
Oct 15, 2014 | 5.091 | 5.223 | 5.029 | 5.184 | 1,803,991 | +0.00(+0.00%) |
Oct 14, 2014 | 5.153 | 5.238 | 5.114 | 5.184 | 1,340,802 | +0.07(+1.37%) |
Oct 13, 2014 | 5.122 | 5.215 | 5.099 | 5.114 | 873,622 | -0.02(-0.45%) |
Oct 10, 2014 | 5.122 | 5.207 | 5.099 | 5.138 | 1,315,885 | -0.02(-0.30%) |
Oct 09, 2014 | 5.339 | 5.347 | 5.145 | 5.153 | 2,257,144 | -0.20(-3.77%) |
Oct 08, 2014 | 5.200 | 5.370 | 5.161 | 5.355 | 1,269,065 | +0.12(+2.37%) |
Oct 07, 2014 | 5.308 | 5.370 | 5.219 | 5.231 | 1,136,071 | -0.09(-1.61%) |
Oct 06, 2014 | 5.339 | 5.363 | 5.269 | 5.316 | 932,281 | -0.02(-0.44%) |
Oct 03, 2014 | 5.293 | 5.370 | 5.235 | 5.339 | 714,870 | +0.12(+2.23%) |
Oct 02, 2014 | 5.246 | 5.355 | 5.130 | 5.223 | 2,617,862 | -0.04(-0.74%) |
Oct 01, 2014 | 5.332 | 5.413 | 5.250 | 5.262 | 1,724,026 | -0.09(-1.74%) |
Sep 30, 2014 | 5.432 | 5.487 | 5.347 | 5.355 | 1,809,682 | -0.08(-1.43%) |
Sep 29, 2014 | 5.401 | 5.471 | 5.378 | 5.432 | 1,319,246 | -0.04(-0.71%) |
Sep 26, 2014 | 5.456 | 5.537 | 5.456 | 5.471 | 1,908,060 | +0.02(+0.28%) |
Sep 25, 2014 | 5.657 | 5.681 | 5.421 | 5.456 | 1,644,257 | -0.19(-3.43%) |
Sep 24, 2014 | 5.689 | 5.689 | 5.619 | 5.650 | 1,068,841 | -0.01(-0.14%) |
Sep 23, 2014 | 5.712 | 5.758 | 5.657 | 5.657 | 947,986 | -0.06(-1.09%) |
Sep 22, 2014 | 5.758 | 5.828 | 5.642 | 5.720 | 1,203,571 | -0.09(-1.60%) |
Sep 19, 2014 | 5.898 | 5.945 | 5.774 | 5.813 | 1,869,425 | -0.09(-1.58%) |
Sep 18, 2014 | 5.890 | 5.937 | 5.883 | 5.906 | 809,327 | +0.04(+0.66%) |
Sep 17, 2014 | 5.906 | 5.952 | 5.851 | 5.867 | 2,449,156 | -0.02(-0.40%) |
Sep 16, 2014 | 5.851 | 5.906 | 5.813 | 5.890 | 1,574,614 | +0.03(+0.53%) |
Sep 15, 2014 | 5.906 | 5.921 | 5.859 | 5.859 | 1,491,163 | -0.04(-0.66%) |
Sep 12, 2014 | 5.999 | 6.030 | 5.844 | 5.898 | 1,805,424 | -0.12(-1.94%) |
Sep 11, 2014 | 6.007 | 6.088 | 6.007 | 6.014 | 2,415,648 | -0.05(-0.77%) |
Sep 10, 2014 | 6.061 | 6.115 | 6.034 | 6.061 | 1,721,708 | +0.02(+0.26%) |
Sep 09, 2014 | 6.146 | 6.162 | 5.991 | 6.045 | 1,413,330 | -0.09(-1.52%) |
Sep 08, 2014 | 6.115 | 6.146 | 6.069 | 6.139 | 1,084,171 | +0.03(+0.51%) |
Sep 05, 2014 | 6.038 | 6.131 | 6.007 | 6.108 | 658,187 | +0.05(+0.90%) |
Sep 04, 2014 | 6.069 | 6.115 | 6.030 | 6.053 | 797,406 | +0.01(+0.13%) |
Sep 03, 2014 | 6.154 | 6.154 | 6.022 | 6.045 | 1,123,371 | -0.05(-0.89%) |
Sep 02, 2014 | 6.038 | 6.185 | 5.976 | 6.100 | 1,119,998 | +0.10(+1.68%) |
Aug 29, 2014 | 6.030 | 5.999 | 5.999 | 5.999 | 905,730 | +0.01(+0.13%) |
Aug 28, 2014 | 5.945 | 6.007 | 5.875 | 5.991 | 820,013 | +0.05(+0.78%) |
Aug 27, 2014 | 5.945 | 6.007 | 5.875 | 5.945 | 691,210 | -0.02(-0.26%) |
Aug 26, 2014 | 5.945 | 5.991 | 5.890 | 5.960 | 735,217 | +0.03(+0.52%) |
Aug 25, 2014 | 5.960 | 6.030 | 5.894 | 5.929 | 3,933,317 | -0.01(-0.13%) |
Aug 22, 2014 | 5.774 | 6.108 | 5.723 | 5.937 | 4,648,374 | +0.18(+3.10%) |
Aug 21, 2014 | 5.743 | 5.789 | 5.673 | 5.758 | 4,692,416 | +0.14(+2.49%) |
Aug 20, 2014 | 5.689 | 5.751 | 5.619 | 5.619 | 1,270,861 | -0.08(-1.36%) |
Aug 19, 2014 | 5.704 | 5.766 | 5.642 | 5.696 | 1,589,705 | +0.00(+0.00%) |
Aug 18, 2014 | 5.526 | 5.720 | 5.518 | 5.696 | 1,553,195 | +0.26(+4.86%) |
Aug 15, 2014 | 5.510 | 5.518 | 5.355 | 5.432 | 1,334,605 | +0.00(+0.00%) |
Aug 14, 2014 | 5.394 | 5.448 | 5.347 | 5.432 | 1,342,594 | +0.05(+0.86%) |
Aug 13, 2014 | 5.254 | 5.386 | 5.254 | 5.386 | 758,212 | +0.16(+2.97%) |
Aug 12, 2014 | 5.277 | 5.347 | 5.223 | 5.231 | 1,055,266 | -0.05(-1.03%) |
Aug 11, 2014 | 5.254 | 5.316 | 5.223 | 5.285 | 956,671 | +0.09(+1.64%) |
Aug 08, 2014 | 5.122 | 5.223 | 5.118 | 5.200 | 880,981 | +0.06(+1.21%) |
Aug 07, 2014 | 5.231 | 5.262 | 5.114 | 5.138 | 462,484 | -0.06(-1.19%) |
Aug 06, 2014 | 5.161 | 5.300 | 5.091 | 5.200 | 996,935 | +0.02(+0.45%) |
Aug 05, 2014 | 5.052 | 5.184 | 5.006 | 5.176 | 718,846 | +0.12(+2.30%) |
Aug 04, 2014 | 5.122 | 5.145 | 5.013 | 5.060 | 1,392,064 | -0.05(-1.06%) |
Aug 01, 2014 | 5.161 | 5.172 | 5.060 | 5.114 | 1,436,937 | -0.02(-0.45%) |
Jul 31, 2014 | 5.052 | 5.223 | 4.998 | 5.138 | 1,282,093 | +0.09(+1.85%) |
Jul 30, 2014 | 4.843 | 5.215 | 4.843 | 5.044 | 2,410,293 | +0.36(+7.79%) |
Jul 29, 2014 | 4.734 | 4.757 | 4.672 | 4.680 | 409,969 | -0.02(-0.50%) |
Jul 28, 2014 | 4.757 | 4.773 | 4.649 | 4.703 | 738,447 | -0.05(-1.14%) |
Jul 25, 2014 | 4.788 | 4.827 | 4.749 | 4.757 | 402,968 | -0.06(-1.29%) |
Jul 24, 2014 | 4.881 | 4.920 | 4.781 | 4.819 | 548,090 | -0.04(-0.80%) |
Jul 23, 2014 | 4.850 | 4.905 | 4.827 | 4.858 | 525,501 | +0.01(+0.16%) |
Jul 22, 2014 | 4.850 | 4.889 | 4.827 | 4.850 | 416,498 | +0.02(+0.32%) |
Jul 21, 2014 | 4.897 | 4.912 | 4.788 | 4.835 | 343,515 | -0.09(-1.74%) |
Jul 18, 2014 | 4.835 | 4.951 | 4.835 | 4.920 | 488,084 | +0.07(+1.44%) |
Jul 17, 2014 | 4.835 | 4.936 | 4.819 | 4.850 | 700,793 | -0.04(-0.79%) |
Jul 16, 2014 | 4.975 | 4.975 | 4.874 | 4.889 | 679,983 | -0.05(-0.94%) |
Jul 15, 2014 | 4.951 | 5.013 | 4.889 | 4.936 | 513,922 | -0.03(-0.62%) |
Jul 14, 2014 | 5.021 | 5.029 | 4.905 | 4.967 | 575,291 | +0.02(+0.31%) |
Jul 11, 2014 | 4.967 | 5.037 | 4.943 | 4.951 | 451,781 | -0.03(-0.62%) |
Jul 10, 2014 | 4.951 | 5.044 | 4.928 | 4.982 | 522,402 | -0.09(-1.68%) |
Jul 09, 2014 | 5.083 | 5.122 | 5.029 | 5.068 | 312,156 | +0.02(+0.31%) |
Jul 08, 2014 | 5.122 | 5.153 | 5.029 | 5.052 | 753,158 | -0.11(-2.11%) |
Jul 07, 2014 | 5.169 | 5.176 | 5.075 | 5.161 | 501,347 | -0.02(-0.45%) |
Jul 03, 2014 | 5.161 | 5.184 | 5.184 | 5.184 | 345,979 | +0.05(+1.06%) |
Jul 02, 2014 | 5.122 | 5.184 | 5.091 | 5.130 | 506,996 | +0.02(+0.46%) |
Jul 01, 2014 | 4.982 | 5.300 | 4.975 | 5.106 | 1,475,019 | +0.13(+2.65%) |
Jun 30, 2014 | 4.912 | 4.982 | 4.874 | 4.975 | 816,741 | +0.05(+0.94%) |
Jun 27, 2014 | 4.788 | 4.928 | 4.770 | 4.928 | 1,289,837 | +0.07(+1.44%) |
Jun 26, 2014 | 4.781 | 4.866 | 4.672 | 4.858 | 630,393 | +0.10(+2.12%) |
Jun 25, 2014 | 4.664 | 4.773 | 4.656 | 4.757 | 387,322 | +0.07(+1.49%) |
Jun 24, 2014 | 4.718 | 4.796 | 4.672 | 4.687 | 631,121 | -0.05(-0.98%) |
Jun 23, 2014 | 4.773 | 4.796 | 4.664 | 4.734 | 622,379 | -0.07(-1.45%) |
Jun 20, 2014 | 4.858 | 4.889 | 4.703 | 4.804 | 1,306,810 | -0.04(-0.80%) |
Jun 19, 2014 | 4.943 | 4.943 | 4.749 | 4.843 | 627,553 | -0.06(-1.27%) |
Jun 18, 2014 | 4.812 | 4.920 | 4.773 | 4.905 | 613,680 | +0.11(+2.27%) |
Jun 17, 2014 | 4.680 | 4.804 | 4.680 | 4.796 | 605,811 | +0.11(+2.32%) |
Jun 16, 2014 | 4.742 | 4.756 | 4.656 | 4.687 | 465,252 | -0.09(-1.79%) |
Jun 13, 2014 | 4.827 | 4.835 | 4.718 | 4.773 | 370,830 | -0.05(-1.13%) |
Jun 12, 2014 | 4.874 | 4.920 | 4.796 | 4.827 | 334,570 | -0.05(-1.11%) |
Jun 11, 2014 | 4.874 | 4.928 | 4.874 | 4.881 | 520,429 | -0.02(-0.47%) |
Jun 10, 2014 | 4.850 | 4.928 | 4.812 | 4.905 | 745,708 | +0.12(+2.60%) |
Jun 06, 2014 | 4.749 | 4.781 | 4.726 | 4.781 | 802,895 | +0.08(+1.65%) |
Jun 05, 2014 | 4.610 | 4.773 | 4.594 | 4.703 | 808,497 | +0.12(+2.54%) |
Jun 04, 2014 | 4.540 | 4.633 | 4.532 | 4.587 | 511,967 | +0.04(+0.85%) |
Jun 03, 2014 | 4.555 | 4.602 | 4.524 | 4.548 | 687,851 | -0.05(-1.01%) |
Jun 02, 2014 | 4.718 | 4.718 | 4.548 | 4.594 | 658,719 | -0.08(-1.66%) |
May 30, 2014 | 4.718 | 4.765 | 4.641 | 4.672 | 1,008,658 | -0.03(-0.66%) |
May 29, 2014 | 4.819 | 4.819 | 4.656 | 4.703 | 707,869 | -0.11(-2.26%) |
May 28, 2014 | 4.726 | 4.843 | 4.695 | 4.812 | 595,740 | +0.09(+1.97%) |
May 27, 2014 | 4.734 | 4.765 | 4.687 | 4.718 | 1,124,209 | +0.03(+0.66%) |
May 23, 2014 | 4.656 | 4.687 | 4.687 | 4.687 | 556,272 | +0.03(+0.70%) |
May 22, 2014 | 4.641 | 4.680 | 4.633 | 4.655 | 164,267 | +0.01(+0.13%) |
May 21, 2014 | 4.594 | 4.664 | 4.540 | 4.649 | 684,595 | +0.08(+1.70%) |
May 20, 2014 | 4.649 | 4.656 | 4.555 | 4.571 | 968,614 | -0.11(-2.32%) |
May 19, 2014 | 4.579 | 4.703 | 4.579 | 4.680 | 361,997 | +0.05(+1.17%) |
May 16, 2014 | 4.587 | 4.625 | 4.548 | 4.625 | 378,941 | +0.02(+0.51%) |
May 15, 2014 | 4.610 | 4.633 | 4.563 | 4.602 | 601,075 | -0.02(-0.50%) |
May 14, 2014 | 4.812 | 4.812 | 4.594 | 4.625 | 667,887 | -0.19(-3.87%) |
May 13, 2014 | 4.874 | 4.920 | 4.812 | 4.812 | 541,284 | -0.09(-1.74%) |
May 12, 2014 | 4.773 | 4.920 | 4.765 | 4.897 | 736,456 | +0.15(+3.10%) |
May 09, 2014 | 4.641 | 4.765 | 4.641 | 4.749 | 486,673 | +0.08(+1.66%) |
May 08, 2014 | 4.734 | 4.843 | 4.656 | 4.672 | 584,852 | -0.09(-1.95%) |
May 07, 2014 | 4.633 | 4.781 | 4.540 | 4.765 | 775,442 | +0.14(+3.02%) |
May 06, 2014 | 4.649 | 4.711 | 4.594 | 4.625 | 738,608 | -0.05(-1.16%) |
May 05, 2014 | 4.633 | 4.695 | 4.602 | 4.680 | 614,723 | +0.00(+0.00%) |
May 02, 2014 | 4.687 | 4.812 | 4.664 | 4.680 | 584,940 | +0.02(+0.33%) |
May 01, 2014 | 4.726 | 4.792 | 4.540 | 4.664 | 1,035,464 | -0.09(-1.96%) |
Apr 30, 2014 | 4.579 | 4.843 | 4.486 | 4.757 | 1,176,908 | +0.19(+4.25%) |
Apr 29, 2014 | 4.656 | 4.656 | 4.540 | 4.563 | 569,628 | -0.05(-1.18%) |
Apr 28, 2014 | 4.618 | 4.656 | 4.478 | 4.618 | 707,140 | +0.01(+0.17%) |
Apr 25, 2014 | 4.726 | 4.749 | 4.587 | 4.610 | 681,607 | -0.16(-3.26%) |
Apr 24, 2014 | 4.943 | 4.943 | 4.734 | 4.765 | 448,043 | -0.13(-2.69%) |
Apr 23, 2014 | 4.905 | 4.943 | 4.843 | 4.897 | 426,507 | -0.02(-0.32%) |
Apr 22, 2014 | 4.757 | 4.943 | 4.757 | 4.912 | 653,742 | +0.15(+3.09%) |
Apr 21, 2014 | 4.781 | 4.812 | 4.726 | 4.765 | 264,753 | +0.00(+0.00%) |
Apr 17, 2014 | 4.649 | 4.765 | 4.765 | 4.765 | 287,220 | +0.10(+2.16%) |
Apr 16, 2014 | 4.749 | 4.749 | 4.601 | 4.664 | 320,283 | -0.04(-0.83%) |
Apr 15, 2014 | 4.656 | 4.718 | 4.575 | 4.703 | 519,393 | +0.05(+1.00%) |
Apr 14, 2014 | 4.695 | 4.773 | 4.625 | 4.656 | 423,479 | +0.03(+0.67%) |
Apr 11, 2014 | 4.633 | 4.726 | 4.563 | 4.625 | 633,720 | -0.03(-0.67%) |
Apr 10, 2014 | 4.866 | 4.928 | 4.656 | 4.656 | 632,768 | -0.23(-4.61%) |
Apr 09, 2014 | 4.827 | 4.909 | 4.757 | 4.881 | 447,316 | +0.05(+1.13%) |
Apr 08, 2014 | 4.773 | 4.874 | 4.765 | 4.827 | 428,966 | +0.05(+0.97%) |
Apr 07, 2014 | 4.757 | 4.827 | 4.664 | 4.781 | 573,205 | +0.02(+0.33%) |
Apr 04, 2014 | 4.951 | 4.998 | 4.703 | 4.765 | 626,674 | -0.17(-3.46%) |
Apr 03, 2014 | 5.075 | 5.083 | 4.936 | 4.936 | 404,014 | -0.13(-2.60%) |
Apr 02, 2014 | 4.943 | 5.091 | 4.943 | 5.068 | 611,541 | +0.12(+2.35%) |