Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.218 | 6.249 | 6.078 | 6.109 | 1,695,148 | -0.15(-2.36%) |
Apr 29, 2015 | 6.637 | 6.722 | 6.194 | 6.257 | 1,347,552 | -0.29(-4.39%) |
Apr 28, 2015 | 6.358 | 6.629 | 6.358 | 6.544 | 879,972 | +0.19(+2.93%) |
Apr 27, 2015 | 6.482 | 6.583 | 6.334 | 6.358 | 632,226 | -0.13(-2.03%) |
Apr 24, 2015 | 6.451 | 6.528 | 6.365 | 6.489 | 731,616 | +0.03(+0.48%) |
Apr 23, 2015 | 6.521 | 6.552 | 6.412 | 6.458 | 512,667 | -0.12(-1.77%) |
Apr 22, 2015 | 6.482 | 6.652 | 6.435 | 6.575 | 674,868 | +0.10(+1.56%) |
Apr 21, 2015 | 6.583 | 6.595 | 6.443 | 6.474 | 562,304 | -0.10(-1.53%) |
Apr 20, 2015 | 6.458 | 6.583 | 6.458 | 6.575 | 643,028 | +0.16(+2.42%) |
Apr 17, 2015 | 6.497 | 6.513 | 6.365 | 6.420 | 678,453 | -0.14(-2.13%) |
Apr 16, 2015 | 6.668 | 6.676 | 6.528 | 6.559 | 632,571 | -0.12(-1.86%) |
Apr 15, 2015 | 6.753 | 6.792 | 6.652 | 6.684 | 674,400 | -0.06(-0.92%) |
Apr 14, 2015 | 6.691 | 6.792 | 6.652 | 6.746 | 1,203,255 | +0.08(+1.16%) |
Apr 13, 2015 | 6.606 | 6.715 | 6.559 | 6.668 | 979,240 | +0.09(+1.30%) |
Apr 10, 2015 | 6.521 | 6.598 | 6.482 | 6.583 | 940,708 | +0.09(+1.44%) |
Apr 09, 2015 | 6.334 | 6.497 | 6.303 | 6.489 | 954,750 | +0.14(+2.20%) |
Apr 08, 2015 | 6.272 | 6.350 | 6.202 | 6.350 | 974,652 | +0.09(+1.49%) |
Apr 07, 2015 | 6.389 | 6.427 | 6.245 | 6.257 | 1,009,743 | -0.12(-1.83%) |
Apr 06, 2015 | 6.288 | 6.427 | 6.288 | 6.373 | 1,007,990 | +0.03(+0.49%) |
Apr 02, 2015 | 6.288 | 6.342 | 6.342 | 6.342 | 1,009,980 | +0.06(+0.99%) |
Apr 01, 2015 | 6.396 | 6.482 | 6.218 | 6.280 | 1,409,049 | -0.17(-2.65%) |
Mar 31, 2015 | 6.396 | 6.474 | 6.257 | 6.451 | 1,222,981 | +0.01(+0.12%) |
Mar 30, 2015 | 6.280 | 6.443 | 6.280 | 6.443 | 1,018,596 | +0.18(+2.85%) |
Mar 27, 2015 | 6.125 | 6.264 | 6.125 | 6.264 | 1,075,252 | +0.16(+2.54%) |
Mar 26, 2015 | 6.179 | 6.210 | 6.094 | 6.109 | 1,259,515 | -0.07(-1.13%) |
Mar 25, 2015 | 6.257 | 6.272 | 6.163 | 6.179 | 949,236 | -0.06(-1.00%) |
Mar 24, 2015 | 6.117 | 6.249 | 6.101 | 6.241 | 761,213 | +0.11(+1.77%) |
Mar 23, 2015 | 6.047 | 6.218 | 6.000 | 6.132 | 1,396,128 | +0.09(+1.41%) |
Mar 20, 2015 | 5.837 | 6.063 | 5.822 | 6.047 | 1,177,735 | +0.26(+4.42%) |
Mar 19, 2015 | 5.799 | 5.884 | 5.737 | 5.791 | 686,972 | -0.04(-0.67%) |
Mar 18, 2015 | 5.752 | 5.896 | 5.713 | 5.830 | 1,286,946 | +0.07(+1.21%) |
Mar 17, 2015 | 5.760 | 5.830 | 5.744 | 5.760 | 1,015,115 | -0.04(-0.67%) |
Mar 16, 2015 | 5.830 | 5.861 | 5.791 | 5.799 | 915,724 | -0.02(-0.27%) |
Mar 13, 2015 | 5.837 | 5.915 | 5.775 | 5.814 | 1,157,056 | -0.02(-0.40%) |
Mar 12, 2015 | 5.744 | 5.853 | 5.729 | 5.837 | 754,496 | +0.15(+2.59%) |
Mar 11, 2015 | 5.612 | 5.713 | 5.581 | 5.690 | 994,545 | +0.08(+1.38%) |
Mar 10, 2015 | 5.737 | 5.799 | 5.612 | 5.612 | 1,154,213 | -0.19(-3.21%) |
Mar 09, 2015 | 5.884 | 5.900 | 5.799 | 5.799 | 588,165 | -0.07(-1.19%) |
Mar 06, 2015 | 5.814 | 5.938 | 5.806 | 5.868 | 809,365 | +0.01(+0.13%) |
Mar 05, 2015 | 5.783 | 5.868 | 5.721 | 5.861 | 1,088,465 | +0.07(+1.21%) |
Mar 04, 2015 | 5.861 | 5.884 | 5.768 | 5.791 | 994,941 | -0.09(-1.58%) |
Mar 03, 2015 | 5.884 | 5.907 | 5.845 | 5.884 | 1,342,703 | -0.04(-0.66%) |
Mar 02, 2015 | 5.907 | 5.946 | 5.845 | 5.923 | 917,270 | +0.02(+0.26%) |
Feb 27, 2015 | 5.806 | 5.962 | 5.799 | 5.907 | 1,192,090 | +0.10(+1.74%) |
Feb 26, 2015 | 5.845 | 5.884 | 5.791 | 5.806 | 1,152,233 | -0.04(-0.66%) |
Feb 25, 2015 | 5.861 | 5.915 | 5.775 | 5.845 | 888,369 | -0.03(-0.53%) |
Feb 24, 2015 | 5.954 | 5.977 | 5.814 | 5.876 | 1,345,517 | -0.07(-1.17%) |
Feb 23, 2015 | 5.977 | 6.008 | 5.868 | 5.946 | 699,065 | -0.02(-0.39%) |
Feb 20, 2015 | 6.039 | 6.047 | 5.861 | 5.969 | 768,853 | -0.06(-1.03%) |
Feb 19, 2015 | 5.954 | 6.140 | 5.954 | 6.031 | 1,151,653 | +0.05(+0.78%) |
Feb 18, 2015 | 6.063 | 6.132 | 5.915 | 5.985 | 1,169,546 | -0.09(-1.41%) |
Feb 17, 2015 | 6.055 | 6.078 | 5.977 | 6.070 | 1,319,482 | +0.02(+0.26%) |
Feb 13, 2015 | 5.876 | 6.055 | 6.055 | 6.055 | 1,381,767 | +0.18(+3.04%) |
Feb 12, 2015 | 5.837 | 5.915 | 5.799 | 5.876 | 1,707,608 | +0.05(+0.80%) |
Feb 11, 2015 | 5.791 | 6.035 | 5.473 | 5.830 | 3,969,693 | -0.43(-6.94%) |
Feb 10, 2015 | 6.171 | 6.264 | 6.078 | 6.264 | 1,179,190 | +0.16(+2.54%) |
Feb 09, 2015 | 6.156 | 6.257 | 6.101 | 6.109 | 698,725 | -0.05(-0.76%) |
Feb 06, 2015 | 6.163 | 6.233 | 6.094 | 6.156 | 675,043 | +0.03(+0.51%) |
Feb 05, 2015 | 6.063 | 6.194 | 6.000 | 6.125 | 1,212,636 | +0.10(+1.68%) |
Feb 04, 2015 | 6.264 | 6.288 | 5.969 | 6.024 | 1,509,031 | -0.29(-4.67%) |
Feb 03, 2015 | 6.334 | 6.427 | 6.171 | 6.319 | 1,630,022 | +0.01(+0.12%) |
Feb 02, 2015 | 6.163 | 6.311 | 6.101 | 6.311 | 989,202 | +0.16(+2.65%) |
Jan 30, 2015 | 6.373 | 6.435 | 6.132 | 6.148 | 882,988 | -0.29(-4.46%) |
Jan 29, 2015 | 6.396 | 6.458 | 6.264 | 6.435 | 613,639 | +0.04(+0.61%) |
Jan 28, 2015 | 6.505 | 6.567 | 6.358 | 6.396 | 656,597 | -0.05(-0.84%) |
Jan 27, 2015 | 6.521 | 6.621 | 6.443 | 6.451 | 658,647 | -0.12(-1.77%) |
Jan 26, 2015 | 6.598 | 6.598 | 6.505 | 6.567 | 568,275 | -0.04(-0.59%) |
Jan 23, 2015 | 6.606 | 6.660 | 6.552 | 6.606 | 658,716 | +0.01(+0.12%) |
Jan 22, 2015 | 6.466 | 6.606 | 6.342 | 6.598 | 646,340 | +0.16(+2.53%) |
Jan 21, 2015 | 6.373 | 6.536 | 6.334 | 6.435 | 1,008,201 | +0.05(+0.85%) |
Jan 20, 2015 | 6.544 | 6.559 | 6.373 | 6.381 | 809,141 | -0.14(-2.14%) |
Jan 16, 2015 | 6.319 | 6.528 | 6.264 | 6.521 | 1,223,591 | +0.16(+2.56%) |
Jan 15, 2015 | 6.443 | 6.443 | 6.295 | 6.358 | 1,256,282 | -0.09(-1.33%) |
Jan 14, 2015 | 6.358 | 6.451 | 6.272 | 6.443 | 796,913 | +0.00(+0.00%) |
Jan 13, 2015 | 6.505 | 6.722 | 6.404 | 6.443 | 1,170,177 | -0.03(-0.48%) |
Jan 12, 2015 | 6.637 | 6.637 | 6.420 | 6.474 | 912,475 | -0.17(-2.57%) |
Jan 09, 2015 | 6.746 | 6.757 | 6.645 | 6.645 | 804,518 | -0.10(-1.50%) |
Jan 08, 2015 | 6.505 | 6.761 | 6.497 | 6.746 | 1,449,828 | +0.28(+4.32%) |
Jan 07, 2015 | 6.544 | 6.606 | 6.420 | 6.466 | 1,422,323 | -0.05(-0.83%) |
Jan 06, 2015 | 6.684 | 6.753 | 6.404 | 6.521 | 1,805,192 | -0.17(-2.55%) |
Jan 05, 2015 | 6.792 | 6.792 | 6.598 | 6.691 | 1,065,457 | -0.13(-1.93%) |
Jan 02, 2015 | 7.041 | 7.142 | 6.761 | 6.823 | 1,011,720 | -0.17(-2.44%) |
Dec 31, 2014 | 7.041 | 6.994 | 6.994 | 6.994 | 826,664 | -0.03(-0.44%) |
Dec 30, 2014 | 7.064 | 7.142 | 6.916 | 7.025 | 1,397,702 | -0.07(-0.98%) |
Dec 29, 2014 | 7.064 | 7.134 | 7.048 | 7.095 | 912,114 | +0.03(+0.44%) |
Dec 26, 2014 | 7.103 | 7.142 | 7.033 | 7.064 | 909,458 | -0.02(-0.22%) |
Dec 24, 2014 | 7.002 | 7.079 | 7.079 | 7.079 | 514,652 | +0.10(+1.45%) |
Dec 23, 2014 | 7.017 | 7.025 | 6.916 | 6.979 | 820,452 | +0.02(+0.33%) |
Dec 22, 2014 | 6.909 | 7.010 | 6.885 | 6.955 | 1,085,096 | +0.05(+0.67%) |
Dec 19, 2014 | 6.862 | 6.947 | 6.823 | 6.909 | 1,879,685 | +0.02(+0.34%) |
Dec 18, 2014 | 6.971 | 6.986 | 6.769 | 6.885 | 1,626,705 | +0.02(+0.34%) |
Dec 17, 2014 | 6.652 | 6.878 | 6.629 | 6.862 | 1,522,426 | +0.21(+3.15%) |
Dec 16, 2014 | 6.746 | 6.916 | 6.652 | 6.652 | 2,242,303 | -0.12(-1.83%) |
Dec 15, 2014 | 6.870 | 6.955 | 6.746 | 6.777 | 1,252,780 | -0.06(-0.91%) |
Dec 12, 2014 | 6.800 | 6.986 | 6.800 | 6.839 | 1,377,631 | -0.08(-1.12%) |
Dec 11, 2014 | 7.188 | 7.297 | 6.893 | 6.916 | 4,365,339 | -0.26(-3.57%) |
Dec 10, 2014 | 7.242 | 7.336 | 7.149 | 7.173 | 1,425,211 | -0.12(-1.70%) |
Dec 09, 2014 | 7.033 | 7.312 | 6.901 | 7.297 | 1,846,701 | +0.16(+2.29%) |
Dec 08, 2014 | 7.281 | 7.305 | 7.134 | 7.134 | 1,507,460 | -0.16(-2.23%) |
Dec 05, 2014 | 7.142 | 7.324 | 7.134 | 7.297 | 1,198,652 | +0.16(+2.29%) |
Dec 04, 2014 | 7.149 | 7.250 | 7.103 | 7.134 | 1,512,912 | -0.04(-0.54%) |
Dec 03, 2014 | 6.916 | 7.180 | 6.878 | 7.173 | 1,132,944 | +0.26(+3.82%) |
Dec 02, 2014 | 6.761 | 7.017 | 6.730 | 6.909 | 1,700,577 | +0.18(+2.65%) |
Dec 01, 2014 | 6.777 | 6.792 | 6.676 | 6.730 | 1,546,906 | -0.07(-1.03%) |
Nov 28, 2014 | 7.033 | 7.072 | 6.800 | 6.800 | 1,230,535 | -0.26(-3.63%) |
Nov 26, 2014 | 6.979 | 7.056 | 7.056 | 7.056 | 887,211 | +0.11(+1.56%) |
Nov 25, 2014 | 6.986 | 6.986 | 6.932 | 6.947 | 1,023,866 | -0.05(-0.67%) |
Nov 24, 2014 | 6.909 | 7.010 | 6.870 | 6.994 | 1,044,650 | +0.12(+1.81%) |
Nov 21, 2014 | 7.033 | 7.056 | 6.816 | 6.870 | 1,463,488 | -0.12(-1.78%) |
Nov 20, 2014 | 6.924 | 7.002 | 6.909 | 6.994 | 1,613,744 | +0.05(+0.67%) |
Nov 19, 2014 | 6.901 | 6.986 | 6.792 | 6.947 | 1,133,412 | +0.05(+0.67%) |
Nov 18, 2014 | 6.986 | 7.002 | 6.893 | 6.901 | 1,095,976 | -0.06(-0.89%) |
Nov 17, 2014 | 6.932 | 7.025 | 6.847 | 6.963 | 1,363,503 | -0.02(-0.22%) |
Nov 14, 2014 | 6.847 | 6.994 | 6.839 | 6.979 | 1,912,465 | +0.15(+2.16%) |
Nov 13, 2014 | 6.924 | 6.955 | 6.831 | 6.831 | 1,452,125 | -0.05(-0.68%) |
Nov 12, 2014 | 6.684 | 6.909 | 6.684 | 6.878 | 1,729,574 | +0.18(+2.67%) |
Nov 11, 2014 | 6.854 | 6.893 | 6.691 | 6.699 | 1,376,677 | -0.17(-2.49%) |
Nov 10, 2014 | 6.652 | 6.979 | 6.645 | 6.870 | 3,067,036 | +0.23(+3.51%) |
Nov 07, 2014 | 6.598 | 6.715 | 6.559 | 6.637 | 2,483,505 | +0.00(+0.00%) |
Nov 06, 2014 | 6.652 | 6.684 | 6.536 | 6.637 | 1,712,810 | +0.01(+0.12%) |
Nov 05, 2014 | 6.559 | 6.687 | 6.552 | 6.629 | 2,050,218 | +0.10(+1.55%) |
Nov 04, 2014 | 6.451 | 6.571 | 6.396 | 6.528 | 1,596,586 | +0.06(+0.96%) |
Nov 03, 2014 | 6.443 | 6.583 | 6.389 | 6.466 | 2,576,022 | +0.08(+1.21%) |
Oct 31, 2014 | 6.288 | 6.389 | 6.202 | 6.389 | 2,708,352 | +0.26(+4.18%) |
Oct 30, 2014 | 6.342 | 6.365 | 6.125 | 6.132 | 3,645,814 | -0.42(-6.40%) |
Oct 29, 2014 | 6.171 | 6.753 | 6.132 | 6.552 | 8,139,933 | +0.85(+14.99%) |
Oct 28, 2014 | 5.636 | 5.806 | 5.612 | 5.698 | 1,772,816 | +0.09(+1.66%) |
Oct 27, 2014 | 5.550 | 5.628 | 5.589 | 5.605 | 813,950 | +0.02(+0.28%) |
Oct 24, 2014 | 5.605 | 5.620 | 5.535 | 5.589 | 764,332 | +0.00(+0.00%) |
Oct 23, 2014 | 5.573 | 5.667 | 5.496 | 5.589 | 2,196,588 | +0.09(+1.69%) |
Oct 22, 2014 | 5.519 | 5.624 | 5.480 | 5.496 | 2,385,855 | -0.01(-0.14%) |
Oct 21, 2014 | 5.372 | 5.550 | 5.372 | 5.504 | 2,148,226 | +0.16(+2.90%) |
Oct 20, 2014 | 5.317 | 5.418 | 5.263 | 5.348 | 1,375,547 | +0.02(+0.44%) |
Oct 17, 2014 | 5.387 | 5.387 | 5.294 | 5.325 | 1,125,738 | -0.02(-0.29%) |
Oct 16, 2014 | 5.069 | 5.372 | 5.053 | 5.341 | 2,593,991 | +0.16(+2.99%) |
Oct 15, 2014 | 5.092 | 5.224 | 5.030 | 5.185 | 1,803,541 | +0.00(+0.00%) |
Oct 14, 2014 | 5.154 | 5.240 | 5.115 | 5.185 | 1,340,467 | +0.07(+1.37%) |
Oct 13, 2014 | 5.123 | 5.216 | 5.100 | 5.115 | 873,404 | -0.02(-0.45%) |
Oct 10, 2014 | 5.123 | 5.209 | 5.100 | 5.139 | 1,315,556 | -0.02(-0.30%) |
Oct 09, 2014 | 5.341 | 5.348 | 5.147 | 5.154 | 2,256,580 | -0.20(-3.77%) |
Oct 08, 2014 | 5.201 | 5.372 | 5.162 | 5.356 | 1,268,748 | +0.12(+2.37%) |
Oct 07, 2014 | 5.310 | 5.372 | 5.220 | 5.232 | 1,135,787 | -0.09(-1.61%) |
Oct 06, 2014 | 5.341 | 5.364 | 5.271 | 5.317 | 932,048 | -0.02(-0.44%) |
Oct 03, 2014 | 5.294 | 5.372 | 5.236 | 5.341 | 714,691 | +0.12(+2.23%) |
Oct 02, 2014 | 5.247 | 5.356 | 5.131 | 5.224 | 2,617,208 | -0.04(-0.74%) |
Oct 01, 2014 | 5.333 | 5.414 | 5.251 | 5.263 | 1,723,595 | -0.09(-1.74%) |
Sep 30, 2014 | 5.434 | 5.488 | 5.348 | 5.356 | 1,809,230 | -0.08(-1.43%) |
Sep 29, 2014 | 5.403 | 5.473 | 5.379 | 5.434 | 1,318,916 | -0.04(-0.71%) |
Sep 26, 2014 | 5.457 | 5.539 | 5.457 | 5.473 | 1,907,583 | +0.02(+0.28%) |
Sep 25, 2014 | 5.659 | 5.682 | 5.422 | 5.457 | 1,643,846 | -0.19(-3.43%) |
Sep 24, 2014 | 5.690 | 5.690 | 5.620 | 5.651 | 1,068,573 | -0.01(-0.14%) |
Sep 23, 2014 | 5.713 | 5.760 | 5.659 | 5.659 | 947,749 | -0.06(-1.09%) |
Sep 22, 2014 | 5.760 | 5.830 | 5.643 | 5.721 | 1,203,271 | -0.09(-1.60%) |
Sep 19, 2014 | 5.900 | 5.946 | 5.775 | 5.814 | 1,868,958 | -0.09(-1.58%) |
Sep 18, 2014 | 5.892 | 5.938 | 5.884 | 5.907 | 809,124 | +0.04(+0.66%) |
Sep 17, 2014 | 5.907 | 5.954 | 5.853 | 5.868 | 2,448,544 | -0.02(-0.40%) |
Sep 16, 2014 | 5.853 | 5.907 | 5.814 | 5.892 | 1,574,221 | +0.03(+0.53%) |
Sep 15, 2014 | 5.907 | 5.923 | 5.861 | 5.861 | 1,490,791 | -0.04(-0.66%) |
Sep 12, 2014 | 6.000 | 6.031 | 5.845 | 5.900 | 1,804,973 | -0.12(-1.94%) |
Sep 11, 2014 | 6.008 | 6.090 | 6.008 | 6.016 | 2,415,044 | -0.05(-0.77%) |
Sep 10, 2014 | 6.063 | 6.117 | 6.035 | 6.063 | 1,721,277 | +0.02(+0.26%) |
Sep 09, 2014 | 6.148 | 6.163 | 5.993 | 6.047 | 1,412,977 | -0.09(-1.52%) |
Sep 08, 2014 | 6.117 | 6.148 | 6.070 | 6.140 | 1,083,900 | +0.03(+0.51%) |
Sep 05, 2014 | 6.039 | 6.132 | 6.008 | 6.109 | 658,023 | +0.05(+0.90%) |
Sep 04, 2014 | 6.070 | 6.117 | 6.031 | 6.055 | 797,207 | +0.01(+0.13%) |
Sep 03, 2014 | 6.156 | 6.156 | 6.024 | 6.047 | 1,123,091 | -0.05(-0.89%) |
Sep 02, 2014 | 6.039 | 6.187 | 5.977 | 6.101 | 1,119,718 | +0.10(+1.68%) |
Aug 29, 2014 | 6.031 | 6.000 | 6.000 | 6.000 | 905,504 | +0.01(+0.13%) |
Aug 28, 2014 | 5.946 | 6.008 | 5.876 | 5.993 | 819,808 | +0.05(+0.78%) |
Aug 27, 2014 | 5.946 | 6.008 | 5.876 | 5.946 | 691,038 | -0.02(-0.26%) |
Aug 26, 2014 | 5.946 | 5.993 | 5.892 | 5.962 | 735,034 | +0.03(+0.52%) |
Aug 25, 2014 | 5.962 | 6.031 | 5.896 | 5.931 | 3,932,334 | -0.01(-0.13%) |
Aug 22, 2014 | 5.775 | 6.109 | 5.725 | 5.938 | 4,647,213 | +0.18(+3.10%) |
Aug 21, 2014 | 5.744 | 5.791 | 5.674 | 5.760 | 4,691,244 | +0.14(+2.49%) |
Aug 20, 2014 | 5.690 | 5.752 | 5.620 | 5.620 | 1,270,544 | -0.08(-1.36%) |
Aug 19, 2014 | 5.705 | 5.768 | 5.643 | 5.698 | 1,589,308 | +0.00(+0.00%) |
Aug 18, 2014 | 5.527 | 5.721 | 5.519 | 5.698 | 1,552,806 | +0.26(+4.86%) |
Aug 15, 2014 | 5.511 | 5.519 | 5.356 | 5.434 | 1,334,272 | +0.00(+0.00%) |
Aug 14, 2014 | 5.395 | 5.449 | 5.348 | 5.434 | 1,342,259 | +0.05(+0.86%) |
Aug 13, 2014 | 5.255 | 5.387 | 5.255 | 5.387 | 758,022 | +0.16(+2.97%) |
Aug 12, 2014 | 5.279 | 5.348 | 5.224 | 5.232 | 1,055,002 | -0.05(-1.03%) |
Aug 11, 2014 | 5.255 | 5.317 | 5.224 | 5.286 | 956,432 | +0.09(+1.64%) |
Aug 08, 2014 | 5.123 | 5.224 | 5.119 | 5.201 | 880,761 | +0.06(+1.21%) |
Aug 07, 2014 | 5.232 | 5.263 | 5.115 | 5.139 | 462,368 | -0.06(-1.19%) |
Aug 06, 2014 | 5.162 | 5.302 | 5.092 | 5.201 | 996,686 | +0.02(+0.45%) |
Aug 05, 2014 | 5.053 | 5.185 | 5.007 | 5.178 | 718,667 | +0.12(+2.30%) |
Aug 04, 2014 | 5.123 | 5.147 | 5.015 | 5.061 | 1,391,716 | -0.05(-1.06%) |
Aug 01, 2014 | 5.162 | 5.174 | 5.061 | 5.115 | 1,436,578 | -0.02(-0.45%) |
Jul 31, 2014 | 5.053 | 5.224 | 4.999 | 5.139 | 1,281,772 | +0.09(+1.85%) |
Jul 30, 2014 | 4.844 | 5.216 | 4.844 | 5.046 | 2,409,690 | +0.36(+7.79%) |
Jul 29, 2014 | 4.735 | 4.758 | 4.673 | 4.681 | 409,866 | -0.02(-0.50%) |
Jul 28, 2014 | 4.758 | 4.774 | 4.650 | 4.704 | 738,262 | -0.05(-1.14%) |
Jul 25, 2014 | 4.789 | 4.828 | 4.751 | 4.758 | 402,867 | -0.06(-1.29%) |
Jul 24, 2014 | 4.883 | 4.921 | 4.782 | 4.821 | 547,953 | -0.04(-0.80%) |
Jul 23, 2014 | 4.852 | 4.906 | 4.828 | 4.859 | 525,370 | +0.01(+0.16%) |
Jul 22, 2014 | 4.852 | 4.890 | 4.828 | 4.852 | 416,394 | +0.02(+0.32%) |
Jul 21, 2014 | 4.898 | 4.914 | 4.789 | 4.836 | 343,429 | -0.09(-1.74%) |
Jul 18, 2014 | 4.836 | 4.952 | 4.836 | 4.921 | 487,962 | +0.07(+1.44%) |
Jul 17, 2014 | 4.836 | 4.937 | 4.821 | 4.852 | 700,618 | -0.04(-0.79%) |
Jul 16, 2014 | 4.976 | 4.976 | 4.875 | 4.890 | 679,813 | -0.05(-0.94%) |
Jul 15, 2014 | 4.952 | 5.015 | 4.890 | 4.937 | 513,794 | -0.03(-0.63%) |
Jul 14, 2014 | 5.022 | 5.030 | 4.906 | 4.968 | 575,148 | +0.02(+0.31%) |
Jul 11, 2014 | 4.968 | 5.038 | 4.945 | 4.952 | 451,668 | -0.03(-0.62%) |
Jul 10, 2014 | 4.952 | 5.046 | 4.929 | 4.984 | 522,272 | -0.09(-1.68%) |
Jul 09, 2014 | 5.084 | 5.123 | 5.030 | 5.069 | 312,078 | +0.02(+0.31%) |
Jul 08, 2014 | 5.123 | 5.154 | 5.030 | 5.053 | 752,970 | -0.11(-2.11%) |
Jul 07, 2014 | 5.170 | 5.178 | 5.077 | 5.162 | 501,222 | -0.02(-0.45%) |
Jul 03, 2014 | 5.162 | 5.185 | 5.185 | 5.185 | 345,892 | +0.05(+1.06%) |
Jul 02, 2014 | 5.123 | 5.185 | 5.092 | 5.131 | 506,869 | +0.02(+0.46%) |
Jul 01, 2014 | 4.984 | 5.302 | 4.976 | 5.108 | 1,474,650 | +0.13(+2.65%) |
Jun 30, 2014 | 4.914 | 4.984 | 4.875 | 4.976 | 816,537 | +0.05(+0.94%) |
Jun 27, 2014 | 4.789 | 4.929 | 4.771 | 4.929 | 1,289,515 | +0.07(+1.44%) |
Jun 26, 2014 | 4.782 | 4.867 | 4.673 | 4.859 | 630,235 | +0.10(+2.12%) |
Jun 25, 2014 | 4.665 | 4.774 | 4.658 | 4.758 | 387,225 | +0.07(+1.49%) |
Jun 24, 2014 | 4.720 | 4.797 | 4.673 | 4.689 | 630,963 | -0.05(-0.98%) |
Jun 23, 2014 | 4.774 | 4.797 | 4.665 | 4.735 | 622,224 | -0.07(-1.45%) |
Jun 20, 2014 | 4.859 | 4.890 | 4.704 | 4.805 | 1,306,483 | -0.04(-0.80%) |
Jun 19, 2014 | 4.945 | 4.945 | 4.751 | 4.844 | 627,396 | -0.06(-1.27%) |
Jun 18, 2014 | 4.813 | 4.921 | 4.774 | 4.906 | 613,527 | +0.11(+2.27%) |
Jun 17, 2014 | 4.681 | 4.805 | 4.681 | 4.797 | 605,660 | +0.11(+2.32%) |
Jun 16, 2014 | 4.743 | 4.758 | 4.658 | 4.689 | 465,136 | -0.09(-1.79%) |
Jun 13, 2014 | 4.828 | 4.836 | 4.720 | 4.774 | 370,737 | -0.05(-1.13%) |
Jun 12, 2014 | 4.875 | 4.921 | 4.797 | 4.828 | 334,486 | -0.05(-1.11%) |
Jun 11, 2014 | 4.875 | 4.929 | 4.875 | 4.883 | 520,299 | -0.02(-0.47%) |
Jun 10, 2014 | 4.852 | 4.929 | 4.813 | 4.906 | 745,521 | +0.12(+2.60%) |
Jun 06, 2014 | 4.751 | 4.782 | 4.727 | 4.782 | 802,695 | +0.08(+1.65%) |
Jun 05, 2014 | 4.611 | 4.774 | 4.595 | 4.704 | 808,295 | +0.12(+2.54%) |
Jun 04, 2014 | 4.541 | 4.634 | 4.533 | 4.588 | 511,840 | +0.04(+0.85%) |
Jun 03, 2014 | 4.557 | 4.603 | 4.526 | 4.549 | 687,679 | -0.05(-1.01%) |
Jun 02, 2014 | 4.720 | 4.720 | 4.549 | 4.595 | 658,555 | -0.08(-1.66%) |
May 30, 2014 | 4.720 | 4.766 | 4.642 | 4.673 | 1,008,406 | -0.03(-0.66%) |
May 29, 2014 | 4.821 | 4.821 | 4.658 | 4.704 | 707,692 | -0.11(-2.26%) |
May 28, 2014 | 4.727 | 4.844 | 4.696 | 4.813 | 595,591 | +0.09(+1.97%) |
May 27, 2014 | 4.735 | 4.766 | 4.689 | 4.720 | 1,123,928 | +0.03(+0.66%) |
May 23, 2014 | 4.658 | 4.689 | 4.689 | 4.689 | 556,133 | +0.03(+0.70%) |
May 22, 2014 | 4.642 | 4.681 | 4.634 | 4.656 | 164,226 | +0.01(+0.13%) |
May 21, 2014 | 4.595 | 4.665 | 4.541 | 4.650 | 684,424 | +0.08(+1.70%) |
May 20, 2014 | 4.650 | 4.658 | 4.557 | 4.572 | 968,372 | -0.11(-2.32%) |
May 19, 2014 | 4.580 | 4.704 | 4.580 | 4.681 | 361,906 | +0.05(+1.17%) |
May 16, 2014 | 4.588 | 4.626 | 4.549 | 4.626 | 378,847 | +0.02(+0.51%) |
May 15, 2014 | 4.611 | 4.634 | 4.564 | 4.603 | 600,925 | -0.02(-0.50%) |
May 14, 2014 | 4.813 | 4.813 | 4.595 | 4.626 | 667,721 | -0.19(-3.87%) |
May 13, 2014 | 4.875 | 4.921 | 4.813 | 4.813 | 541,148 | -0.09(-1.74%) |
May 12, 2014 | 4.774 | 4.921 | 4.766 | 4.898 | 736,272 | +0.15(+3.10%) |
May 09, 2014 | 4.642 | 4.766 | 4.642 | 4.751 | 486,551 | +0.08(+1.66%) |
May 08, 2014 | 4.735 | 4.844 | 4.658 | 4.673 | 584,706 | -0.09(-1.95%) |
May 07, 2014 | 4.634 | 4.782 | 4.541 | 4.766 | 775,249 | +0.14(+3.02%) |
May 06, 2014 | 4.650 | 4.712 | 4.595 | 4.626 | 738,423 | -0.05(-1.16%) |
May 05, 2014 | 4.634 | 4.696 | 4.603 | 4.681 | 614,569 | +0.00(+0.00%) |
May 02, 2014 | 4.689 | 4.813 | 4.665 | 4.681 | 584,794 | +0.02(+0.33%) |