Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.830 | 4.869 | 4.700 | 4.730 | 691,980 | -0.22(-4.44%) |
Apr 29, 2015 | 4.790 | 4.980 | 4.735 | 4.950 | 1,321,950 | -0.22(-4.26%) |
Apr 28, 2015 | 5.170 | 5.200 | 5.130 | 5.170 | 64,049 | +0.03(+0.49%) |
Apr 27, 2015 | 5.150 | 5.190 | 5.120 | 5.145 | 35,302 | +0.03(+0.68%) |
Apr 24, 2015 | 5.100 | 5.180 | 5.080 | 5.110 | 186,386 | -0.06(-1.16%) |
Apr 23, 2015 | 5.110 | 5.170 | 5.050 | 5.170 | 2,026,979 | -0.15(-2.82%) |
Apr 22, 2015 | 5.360 | 5.370 | 5.300 | 5.320 | 81,825 | -0.18(-3.27%) |
Apr 21, 2015 | 5.485 | 5.540 | 5.450 | 5.500 | 350,016 | -0.05(-0.90%) |
Apr 20, 2015 | 5.490 | 5.570 | 5.490 | 5.550 | 103,770 | +0.01(+0.18%) |
Apr 17, 2015 | 5.470 | 5.560 | 5.450 | 5.540 | 66,540 | -0.11(-1.95%) |
Apr 16, 2015 | 5.660 | 5.720 | 5.630 | 5.650 | 86,665 | -0.07(-1.22%) |
Apr 15, 2015 | 5.640 | 5.730 | 5.600 | 5.720 | 1,809,972 | +0.11(+1.96%) |
Apr 14, 2015 | 5.560 | 5.630 | 5.550 | 5.610 | 2,094,684 | +0.14(+2.56%) |
Apr 13, 2015 | 5.500 | 5.530 | 5.430 | 5.470 | 3,317,430 | -0.01(-0.18%) |
Apr 10, 2015 | 5.480 | 5.520 | 5.440 | 5.480 | 2,685,860 | -0.02(-0.45%) |
Apr 09, 2015 | 5.460 | 5.540 | 5.460 | 5.505 | 3,953,192 | -0.01(-0.27%) |
Apr 08, 2015 | 5.570 | 5.570 | 5.478 | 5.520 | 2,428,896 | +0.09(+1.66%) |
Apr 07, 2015 | 5.440 | 5.484 | 5.390 | 5.430 | 3,002,482 | +0.00(+0.00%) |
Apr 06, 2015 | 5.364 | 5.450 | 5.310 | 5.430 | 37,837 | +0.04(+0.65%) |
Apr 02, 2015 | 5.395 | 5.395 | 5.395 | 0 | +0.02(+0.37%) | |
Apr 01, 2015 | 5.270 | 5.400 | 5.270 | 5.375 | 680,277 | +0.12(+2.19%) |
Mar 31, 2015 | 5.260 | 5.310 | 5.220 | 5.260 | 2,914,177 | -0.11(-2.05%) |
Mar 30, 2015 | 5.375 | 5.400 | 5.324 | 5.370 | 2,113,534 | +0.04(+0.75%) |
Mar 27, 2015 | 5.260 | 5.350 | 5.260 | 5.330 | 1,845,116 | -0.04(-0.74%) |
Mar 26, 2015 | 5.238 | 5.390 | 5.238 | 5.370 | 166,695 | -0.01(-0.19%) |
Mar 25, 2015 | 5.420 | 5.455 | 5.330 | 5.380 | 2,972,506 | +0.01(+0.19%) |
Mar 24, 2015 | 5.380 | 5.436 | 5.320 | 5.370 | 974,040 | -0.02(-0.37%) |
Mar 23, 2015 | 5.330 | 5.421 | 5.326 | 5.390 | 1,225,598 | +0.10(+1.89%) |
Mar 20, 2015 | 5.200 | 5.340 | 5.200 | 5.290 | 52,101 | +0.12(+2.32%) |
Mar 19, 2015 | 5.180 | 5.210 | 5.150 | 5.170 | 29,901 | -0.01(-0.19%) |
Mar 18, 2015 | 5.090 | 5.280 | 5.090 | 5.180 | 121,621 | +0.08(+1.67%) |
Mar 17, 2015 | 5.140 | 5.160 | 5.070 | 5.095 | 104,805 | -0.14(-2.58%) |
Mar 16, 2015 | 5.190 | 5.250 | 5.160 | 5.230 | 116,206 | +0.00(+0.00%) |
Mar 13, 2015 | 5.244 | 5.250 | 5.164 | 5.230 | 27,300 | -0.07(-1.32%) |
Mar 12, 2015 | 5.300 | 5.330 | 5.240 | 5.300 | 52,405 | +0.14(+2.81%) |
Mar 11, 2015 | 5.130 | 5.190 | 5.094 | 5.155 | 56,950 | +0.04(+0.68%) |
Mar 10, 2015 | 5.160 | 5.170 | 5.100 | 5.120 | 78,708 | -0.17(-3.21%) |
Mar 09, 2015 | 5.260 | 5.310 | 5.250 | 5.290 | 1,434,355 | +0.04(+0.76%) |
Mar 06, 2015 | 5.330 | 5.350 | 5.250 | 5.250 | 919,383 | -0.22(-4.02%) |
Mar 05, 2015 | 5.330 | 5.480 | 5.240 | 5.470 | 881,057 | +0.07(+1.30%) |
Mar 04, 2015 | 5.900 | 5.330 | 5.400 | 394,726 | -0.50(-8.47%) | |
Mar 03, 2015 | 5.790 | 6.000 | 5.720 | 5.900 | 312,566 | +0.07(+1.20%) |
Mar 02, 2015 | 5.800 | 5.850 | 5.730 | 5.830 | 125,198 | +0.08(+1.39%) |
Feb 27, 2015 | 5.780 | 5.810 | 5.740 | 5.750 | 62,026 | -0.05(-0.86%) |
Feb 26, 2015 | 5.790 | 5.807 | 5.700 | 5.800 | 334,125 | -0.12(-2.03%) |
Feb 25, 2015 | 5.880 | 5.920 | 5.880 | 5.920 | 22,487 | +0.11(+1.89%) |
Feb 24, 2015 | 5.760 | 5.840 | 5.750 | 5.810 | 34,315 | +0.03(+0.52%) |
Feb 23, 2015 | 5.790 | 5.810 | 5.756 | 5.780 | 30,940 | -0.28(-4.62%) |
Feb 20, 2015 | 5.920 | 6.060 | 5.880 | 6.060 | 52,421 | +0.06(+1.00%) |
Feb 19, 2015 | 6.000 | 6.030 | 5.960 | 6.000 | 20,695 | -0.17(-2.76%) |
Feb 18, 2015 | 6.170 | 6.180 | 6.110 | 6.170 | 38,220 | -0.12(-1.91%) |
Feb 17, 2015 | 6.300 | 6.340 | 6.250 | 6.290 | 22,519 | -0.01(-0.16%) |
Feb 13, 2015 | 6.300 | 6.300 | 6.300 | 0 | +0.13(+2.11%) | |
Feb 12, 2015 | 6.040 | 6.170 | 6.040 | 6.170 | 26,982 | +0.23(+3.87%) |
Feb 11, 2015 | 6.030 | 6.060 | 5.900 | 5.940 | 109,647 | -0.03(-0.50%) |
Feb 10, 2015 | 5.930 | 5.970 | 5.900 | 5.970 | 35,641 | -0.03(-0.50%) |
Feb 09, 2015 | 5.970 | 6.010 | 5.910 | 6.000 | 121,184 | -0.04(-0.66%) |
Feb 06, 2015 | 6.070 | 6.100 | 5.980 | 6.040 | 100,524 | -0.04(-0.66%) |
Feb 05, 2015 | 6.000 | 6.090 | 6.000 | 6.080 | 100,645 | +0.10(+1.67%) |
Feb 04, 2015 | 6.040 | 6.080 | 5.980 | 5.980 | 29,557 | -0.16(-2.61%) |
Feb 03, 2015 | 6.070 | 6.140 | 6.033 | 6.140 | 32,093 | +0.18(+3.02%) |
Feb 02, 2015 | 5.886 | 5.960 | 5.880 | 5.960 | 14,986 | +0.05(+0.85%) |
Jan 30, 2015 | 5.892 | 5.960 | 5.870 | 5.910 | 22,308 | +0.02(+0.34%) |
Jan 29, 2015 | 5.820 | 5.900 | 5.770 | 5.890 | 58,659 | +0.12(+2.08%) |
Jan 28, 2015 | 5.780 | 5.880 | 5.770 | 5.770 | 118,498 | +0.07(+1.32%) |
Jan 27, 2015 | 5.691 | 5.750 | 5.650 | 5.695 | 55,518 | -0.00(-0.09%) |
Jan 26, 2015 | 5.640 | 5.700 | 5.620 | 5.700 | 14,614 | +0.07(+1.32%) |
Jan 23, 2015 | 5.610 | 5.670 | 5.610 | 5.626 | 27,489 | +0.00(+0.02%) |
Jan 22, 2015 | 5.620 | 5.650 | 5.560 | 5.625 | 26,973 | +0.08(+1.46%) |
Jan 21, 2015 | 5.500 | 5.560 | 5.444 | 5.544 | 814,087 | +0.07(+1.26%) |
Jan 20, 2015 | 5.430 | 5.530 | 5.430 | 5.475 | 56,080 | -0.03(-0.45%) |
Jan 16, 2015 | 5.500 | 5.500 | 5.500 | 0 | +0.19(+3.58%) | |
Jan 15, 2015 | 5.320 | 5.350 | 5.290 | 5.310 | 75,843 | -0.01(-0.19%) |
Jan 14, 2015 | 5.300 | 5.320 | 5.220 | 5.320 | 22,529 | -0.08(-1.48%) |
Jan 13, 2015 | 5.400 | 37,889 | -0.02(-0.46%) | |||
Jan 12, 2015 | 5.400 | 5.440 | 5.344 | 5.425 | 42,102 | -0.00(-0.06%) |
Jan 09, 2015 | 5.370 | 5.440 | 5.360 | 5.428 | 34,680 | -0.00(-0.04%) |
Jan 08, 2015 | 5.330 | 5.470 | 5.320 | 5.430 | 38,069 | +0.00(+0.00%) |
Jan 07, 2015 | 5.350 | 5.434 | 5.350 | 5.430 | 29,511 | +0.11(+2.16%) |
Jan 06, 2015 | 5.350 | 5.400 | 5.300 | 5.315 | 35,834 | -0.08(-1.57%) |
Jan 05, 2015 | 5.430 | 5.460 | 5.370 | 5.400 | 39,335 | -0.25(-4.46%) |
Jan 02, 2015 | 5.630 | 5.690 | 5.600 | 5.652 | 15,582 | -0.03(-0.49%) |
Dec 31, 2014 | 5.680 | 5.680 | 5.680 | 0 | -0.06(-1.05%) | |
Dec 30, 2014 | 5.660 | 5.790 | 5.660 | 5.740 | 37,254 | +0.01(+0.17%) |
Dec 29, 2014 | 5.690 | 5.770 | 5.690 | 5.730 | 228,235 | -0.04(-0.69%) |
Dec 26, 2014 | 5.740 | 5.800 | 5.730 | 5.770 | 20,354 | +0.00(+0.09%) |
Dec 24, 2014 | 5.765 | 5.765 | 5.765 | 0 | -0.02(-0.26%) | |
Dec 23, 2014 | 5.730 | 5.790 | 5.730 | 5.780 | 54,803 | -0.03(-0.52%) |
Dec 22, 2014 | 5.820 | 5.820 | 5.750 | 5.810 | 36,868 | -0.05(-0.85%) |
Dec 19, 2014 | 5.720 | 5.860 | 5.720 | 5.860 | 50,230 | +0.18(+3.17%) |
Dec 18, 2014 | 5.670 | 5.700 | 5.640 | 5.680 | 61,090 | +0.06(+1.07%) |
Dec 17, 2014 | 5.440 | 5.670 | 5.440 | 5.620 | 45,372 | +0.30(+5.74%) |
Dec 16, 2014 | 5.385 | 5.315 | 72,947 | +0.16(+3.00%) | ||
Dec 15, 2014 | 5.327 | 5.350 | 5.160 | 5.160 | 34,344 | -0.21(-4.00%) |
Dec 12, 2014 | 5.450 | 5.500 | 5.360 | 5.375 | 39,625 | -0.14(-2.63%) |
Dec 11, 2014 | 5.550 | 5.600 | 5.520 | 5.520 | 79,992 | -0.26(-4.50%) |
Dec 10, 2014 | 5.830 | 5.870 | 5.755 | 5.780 | 64,026 | -0.08(-1.37%) |
Dec 09, 2014 | 5.854 | 5.890 | 5.800 | 5.860 | 498,278 | -0.06(-1.01%) |
Dec 08, 2014 | 5.860 | 5.970 | 5.860 | 5.920 | 29,625 | +0.09(+1.54%) |
Dec 05, 2014 | 5.850 | 5.850 | 5.770 | 5.830 | 44,972 | -0.03(-0.51%) |
Dec 04, 2014 | 5.800 | 5.890 | 5.800 | 5.860 | 31,985 | -0.04(-0.68%) |
Dec 03, 2014 | 5.830 | 5.910 | 5.830 | 5.900 | 57,707 | +0.05(+0.85%) |
Dec 02, 2014 | 5.870 | 5.920 | 5.830 | 5.850 | 40,097 | +0.04(+0.69%) |
Dec 01, 2014 | 5.760 | 5.900 | 5.760 | 5.810 | 21,374 | -0.09(-1.46%) |
Nov 28, 2014 | 6.000 | 6.050 | 5.890 | 5.896 | 25,735 | -0.20(-3.34%) |
Nov 26, 2014 | 6.100 | 6.100 | 6.100 | 0 | +0.03(+0.49%) | |
Nov 25, 2014 | 5.990 | 6.100 | 5.990 | 6.070 | 42,048 | -0.05(-0.90%) |
Nov 24, 2014 | 6.060 | 6.140 | 6.060 | 6.125 | 18,214 | +0.08(+1.24%) |
Nov 21, 2014 | 6.020 | 6.080 | 6.000 | 6.050 | 23,679 | +0.07(+1.17%) |
Nov 20, 2014 | 5.940 | 5.990 | 5.860 | 5.980 | 29,298 | -0.02(-0.33%) |
Nov 19, 2014 | 6.010 | 6.010 | 5.940 | 6.000 | 37,895 | +0.05(+0.84%) |
Nov 18, 2014 | 5.934 | 5.990 | 5.900 | 5.950 | 42,624 | +0.03(+0.42%) |
Nov 17, 2014 | 5.940 | 5.830 | 5.925 | 18,346 | +0.09(+1.63%) | |
Nov 14, 2014 | 5.758 | 5.850 | 5.758 | 5.830 | 44,055 | +0.09(+1.57%) |
Nov 13, 2014 | 5.770 | 5.800 | 5.670 | 5.740 | 11,918 | +0.00(+0.00%) |
Nov 12, 2014 | 5.740 | 5.800 | 5.700 | 5.740 | 49,348 | +0.10(+1.77%) |
Nov 11, 2014 | 5.630 | 5.670 | 5.590 | 5.640 | 12,233 | +0.00(+0.00%) |
Nov 10, 2014 | 5.650 | 5.650 | 5.600 | 5.640 | 37,272 | +0.03(+0.53%) |
Nov 07, 2014 | 5.520 | 5.610 | 5.520 | 5.610 | 40,824 | +0.05(+0.90%) |
Nov 06, 2014 | 5.500 | 5.590 | 5.470 | 5.560 | 11,531 | -0.07(-1.16%) |
Nov 05, 2014 | 5.520 | 5.650 | 5.520 | 5.625 | 15,011 | +0.07(+1.17%) |
Nov 04, 2014 | 5.540 | 5.570 | 5.470 | 5.560 | 38,767 | -0.10(-1.77%) |
Nov 03, 2014 | 5.635 | 5.680 | 5.610 | 5.660 | 27,963 | -0.01(-0.18%) |
Oct 31, 2014 | 5.600 | 5.670 | 5.570 | 5.670 | 19,238 | +0.06(+1.07%) |
Oct 30, 2014 | 5.550 | 5.610 | 5.460 | 5.610 | 14,380 | +0.06(+1.08%) |
Oct 29, 2014 | 5.650 | 5.666 | 5.510 | 5.550 | 52,012 | -0.06(-1.07%) |
Oct 28, 2014 | 5.572 | 5.640 | 5.565 | 5.610 | 28,465 | +0.09(+1.68%) |
Oct 27, 2014 | 5.470 | 5.560 | 5.564 | 5.518 | 47,009 | -0.05(-0.84%) |
Oct 24, 2014 | 5.570 | 5.580 | 5.500 | 5.564 | 533,817 | -0.02(-0.29%) |
Oct 23, 2014 | 5.560 | 5.608 | 5.510 | 5.580 | 74,745 | +0.14(+2.57%) |
Oct 22, 2014 | 5.440 | 5.518 | 5.410 | 5.440 | 586,961 | +0.06(+1.12%) |
Oct 21, 2014 | 5.390 | 5.410 | 5.352 | 5.380 | 87,105 | +0.17(+3.36%) |
Oct 20, 2014 | 5.155 | 5.220 | 5.150 | 5.205 | 23,424 | -0.00(-0.10%) |
Oct 17, 2014 | 5.140 | 5.360 | 5.060 | 5.210 | 19,840 | +0.22(+4.41%) |
Oct 16, 2014 | 4.930 | 5.040 | 4.930 | 4.990 | 27,100 | -0.10(-1.96%) |
Oct 15, 2014 | 5.050 | 5.120 | 4.970 | 5.090 | 49,176 | -0.12(-2.21%) |
Oct 14, 2014 | 5.230 | 5.280 | 5.168 | 5.205 | 39,646 | +0.11(+2.06%) |
Oct 13, 2014 | 5.110 | 5.150 | 5.052 | 5.100 | 127,884 | +0.09(+1.80%) |
Oct 10, 2014 | 5.030 | 5.090 | 4.995 | 5.010 | 42,384 | -0.02(-0.40%) |
Oct 09, 2014 | 5.150 | 5.230 | 5.030 | 5.030 | 31,091 | -0.14(-2.71%) |
Oct 08, 2014 | 5.190 | 5.190 | 5.070 | 5.170 | 39,428 | -0.02(-0.39%) |
Oct 07, 2014 | 5.230 | 5.275 | 5.190 | 5.190 | 23,465 | -0.15(-2.81%) |
Oct 06, 2014 | 5.335 | 5.370 | 5.302 | 5.340 | 34,154 | +0.10(+1.91%) |
Oct 03, 2014 | 5.207 | 5.240 | 5.190 | 5.240 | 17,781 | -0.04(-0.66%) |
Oct 02, 2014 | 5.380 | 5.380 | 5.190 | 5.275 | 56,945 | -0.24(-4.44%) |
Oct 01, 2014 | 5.530 | 5.550 | 5.480 | 5.520 | 19,777 | -0.07(-1.16%) |
Sep 30, 2014 | 5.590 | 5.630 | 5.560 | 5.585 | 23,659 | +0.08(+1.55%) |
Sep 29, 2014 | 5.480 | 5.553 | 5.480 | 5.500 | 36,750 | +0.02(+0.36%) |
Sep 26, 2014 | 5.500 | 5.510 | 5.450 | 5.480 | 14,953 | +0.01(+0.09%) |
Sep 25, 2014 | 5.496 | 5.520 | 5.450 | 5.475 | 16,545 | -0.04(-0.73%) |
Sep 24, 2014 | 5.480 | 5.540 | 5.470 | 5.515 | 24,210 | +0.10(+1.90%) |
Sep 23, 2014 | 5.400 | 5.430 | 5.400 | 5.412 | 38,794 | -0.06(-1.06%) |
Sep 22, 2014 | 5.600 | 5.600 | 5.440 | 5.470 | 82,970 | -0.28(-4.87%) |
Sep 19, 2014 | 5.720 | 5.800 | 5.660 | 5.750 | 99,920 | -0.09(-1.54%) |
Sep 18, 2014 | 5.860 | 5.860 | 5.800 | 5.840 | 18,544 | +0.16(+2.82%) |
Sep 17, 2014 | 5.837 | 5.837 | 5.680 | 5.680 | 30,284 | -0.14(-2.41%) |
Sep 16, 2014 | 5.761 | 5.820 | 5.750 | 5.820 | 40,461 | -0.02(-0.34%) |
Sep 15, 2014 | 5.900 | 5.900 | 5.840 | 5.840 | 13,291 | -0.12(-2.01%) |
Sep 12, 2014 | 6.050 | 6.050 | 5.950 | 5.960 | 21,399 | +0.02(+0.34%) |
Sep 11, 2014 | 5.944 | 5.980 | 5.920 | 5.940 | 18,360 | -0.02(-0.34%) |
Sep 10, 2014 | 6.040 | 6.040 | 5.940 | 5.960 | 15,107 | +0.02(+0.34%) |
Sep 09, 2014 | 5.950 | 6.010 | 5.940 | 5.940 | 19,472 | +0.02(+0.34%) |
Sep 08, 2014 | 6.020 | 6.020 | 5.900 | 5.920 | 24,010 | -0.15(-2.47%) |
Sep 05, 2014 | 6.000 | 6.080 | 5.990 | 6.070 | 33,555 | +0.07(+1.17%) |
Sep 04, 2014 | 5.960 | 6.020 | 5.960 | 6.000 | 21,828 | +0.10(+1.69%) |
Sep 03, 2014 | 5.902 | 5.910 | 5.880 | 5.900 | 13,993 | +0.00(+0.00%) |
Sep 02, 2014 | 5.830 | 5.900 | 5.830 | 5.900 | 9,621 | +0.04(+0.68%) |
Aug 29, 2014 | 5.860 | 5.860 | 5.860 | 0 | -0.04(-0.68%) | |
Aug 28, 2014 | 5.920 | 5.990 | 5.890 | 5.900 | 30,390 | -0.04(-0.67%) |
Aug 27, 2014 | 6.030 | 6.040 | 5.930 | 5.940 | 127,412 | +0.00(+0.00%) |
Aug 26, 2014 | 5.920 | 5.980 | 5.910 | 5.940 | 31,433 | +0.08(+1.28%) |
Aug 25, 2014 | 5.880 | 5.900 | 5.840 | 5.865 | 10,582 | -0.05(-0.93%) |
Aug 22, 2014 | 5.886 | 5.943 | 5.880 | 5.920 | 19,090 | -0.03(-0.42%) |
Aug 21, 2014 | 5.900 | 5.970 | 5.880 | 5.945 | 17,241 | +0.12(+2.15%) |
Aug 20, 2014 | 5.890 | 5.810 | 5.820 | 155,832 | -0.02(-0.34%) | |
Aug 19, 2014 | 5.835 | 5.840 | 5.810 | 5.840 | 19,231 | -0.01(-0.17%) |
Aug 18, 2014 | 5.860 | 5.870 | 5.860 | 5.850 | 10,029 | +0.04(+0.69%) |
Aug 15, 2014 | 5.894 | 5.910 | 5.790 | 5.810 | 80,498 | -0.04(-0.68%) |
Aug 14, 2014 | 5.860 | 5.850 | 5.850 | 11,178 | -0.01(-0.17%) | |
Aug 13, 2014 | 5.920 | 5.980 | 5.860 | 5.860 | 31,352 | +0.00(+0.09%) |
Aug 12, 2014 | 5.870 | 5.870 | 5.840 | 5.855 | 26,623 | -0.04(-0.76%) |
Aug 11, 2014 | 5.975 | 5.980 | 5.870 | 5.900 | 14,449 | +0.20(+3.51%) |
Aug 08, 2014 | 5.720 | 5.720 | 5.650 | 5.700 | 15,067 | +0.07(+1.24%) |
Aug 07, 2014 | 5.700 | 5.710 | 5.620 | 5.630 | 46,201 | -0.07(-1.23%) |
Aug 06, 2014 | 5.660 | 5.750 | 5.660 | 5.700 | 14,253 | -0.03(-0.52%) |
Aug 05, 2014 | 5.840 | 5.880 | 5.710 | 5.730 | 19,378 | -0.09(-1.55%) |
Aug 04, 2014 | 5.790 | 5.820 | 5.760 | 5.820 | 9,902 | +0.02(+0.34%) |
Aug 01, 2014 | 5.860 | 5.860 | 5.760 | 5.800 | 30,248 | -0.17(-2.85%) |
Jul 31, 2014 | 5.925 | 6.030 | 5.860 | 5.970 | 20,275 | +0.02(+0.34%) |
Jul 30, 2014 | 6.000 | 6.000 | 5.950 | 5.950 | 24,859 | -0.06(-1.00%) |
Jul 29, 2014 | 6.030 | 6.130 | 6.000 | 6.010 | 42,980 | -0.08(-1.39%) |
Jul 28, 2014 | 6.120 | 6.120 | 6.060 | 6.095 | 22,863 | +0.00(+0.08%) |
Jul 25, 2014 | 6.197 | 6.197 | 6.070 | 6.090 | 21,752 | -0.05(-0.81%) |
Jul 24, 2014 | 6.150 | 6.150 | 6.120 | 6.140 | 60,841 | +0.04(+0.66%) |
Jul 23, 2014 | 6.060 | 6.100 | 6.030 | 6.100 | 60,480 | +0.07(+1.16%) |
Jul 22, 2014 | 5.970 | 6.040 | 5.930 | 6.030 | 46,701 | +0.31(+5.42%) |
Jul 21, 2014 | 5.810 | 5.840 | 5.710 | 5.720 | 450,110 | -0.04(-0.69%) |
Jul 18, 2014 | 5.910 | 5.920 | 5.760 | 5.760 | 270,786 | -0.18(-2.96%) |
Jul 17, 2014 | 5.950 | 6.000 | 5.870 | 5.936 | 21,100 | -0.02(-0.40%) |
Jul 16, 2014 | 5.940 | 5.990 | 5.940 | 5.960 | 67,650 | +0.11(+1.88%) |
Jul 15, 2014 | 5.780 | 5.870 | 5.780 | 5.850 | 22,744 | +0.12(+2.09%) |
Jul 14, 2014 | 5.690 | 5.779 | 5.680 | 5.730 | 307,196 | +0.13(+2.32%) |
Jul 11, 2014 | 5.640 | 5.640 | 5.580 | 5.600 | 20,412 | +0.01(+0.18%) |
Jul 10, 2014 | 5.600 | 5.630 | 5.550 | 5.590 | 101,354 | -0.13(-2.27%) |
Jul 09, 2014 | 5.670 | 5.720 | 5.660 | 5.720 | 25,702 | +0.14(+2.51%) |
Jul 08, 2014 | 5.610 | 5.610 | 5.570 | 5.580 | 35,359 | -0.05(-0.89%) |
Jul 07, 2014 | 5.600 | 5.640 | 5.590 | 5.630 | 41,852 | +0.01(+0.18%) |
Jul 03, 2014 | 5.620 | 5.620 | 5.620 | 0 | +0.15(+2.65%) | |
Jul 02, 2014 | 5.460 | 5.500 | 5.440 | 5.475 | 39,127 | +0.03(+0.64%) |
Jul 01, 2014 | 5.390 | 5.450 | 5.390 | 5.440 | 8,928 | +0.01(+0.18%) |
Jun 30, 2014 | 5.370 | 5.440 | 5.370 | 5.430 | 63,417 | -0.07(-1.27%) |
Jun 27, 2014 | 5.430 | 5.500 | 5.420 | 5.500 | 27,894 | +0.04(+0.73%) |
Jun 26, 2014 | 5.440 | 5.460 | 5.390 | 5.460 | 49,044 | -0.06(-1.09%) |
Jun 25, 2014 | 5.470 | 5.520 | 5.470 | 5.520 | 46,749 | -0.07(-1.25%) |
Jun 24, 2014 | 5.560 | 5.620 | 5.560 | 5.590 | 37,850 | +0.00(+0.00%) |
Jun 23, 2014 | 5.540 | 5.620 | 5.540 | 5.590 | 23,961 | +0.02(+0.36%) |
Jun 20, 2014 | 5.550 | 5.570 | 5.490 | 5.570 | 26,308 | -0.02(-0.36%) |
Jun 19, 2014 | 5.600 | 5.600 | 5.550 | 5.590 | 24,596 | -0.06(-1.06%) |
Jun 18, 2014 | 5.580 | 5.650 | 5.580 | 5.650 | 19,998 | +0.09(+1.62%) |
Jun 17, 2014 | 5.550 | 5.560 | 5.530 | 5.560 | 27,632 | -0.09(-1.59%) |
Jun 16, 2014 | 5.600 | 5.650 | 5.600 | 5.650 | 14,473 | -0.02(-0.35%) |
Jun 13, 2014 | 5.640 | 5.670 | 5.600 | 5.670 | 27,875 | +0.03(+0.53%) |
Jun 12, 2014 | 5.630 | 5.660 | 5.620 | 5.640 | 89,587 | +0.00(+0.00%) |
Jun 11, 2014 | 5.580 | 5.650 | 5.580 | 5.640 | 19,869 | -0.02(-0.35%) |
Jun 10, 2014 | 5.590 | 5.660 | 5.590 | 5.660 | 31,090 | +0.05(+0.89%) |
Jun 06, 2014 | 5.630 | 5.630 | 5.570 | 5.610 | 55,337 | -0.02(-0.36%) |
Jun 05, 2014 | 5.530 | 5.630 | 5.530 | 5.630 | 40,887 | +0.12(+2.18%) |
Jun 04, 2014 | 5.460 | 5.570 | 5.460 | 5.510 | 23,025 | +0.02(+0.36%) |
Jun 03, 2014 | 5.450 | 5.490 | 5.440 | 5.490 | 22,266 | +0.03(+0.55%) |
Jun 02, 2014 | 5.500 | 5.500 | 5.440 | 5.460 | 13,434 | -0.03(-0.55%) |
May 30, 2014 | 5.490 | 5.490 | 5.390 | 5.490 | 18,211 | -0.01(-0.27%) |
May 29, 2014 | 5.570 | 5.570 | 5.490 | 5.505 | 19,813 | -0.01(-0.27%) |
May 28, 2014 | 5.491 | 5.540 | 5.460 | 5.520 | 47,294 | +0.00(+0.00%) |
May 27, 2014 | 5.510 | 5.620 | 5.510 | 5.520 | 77,067 | -0.07(-1.25%) |
May 23, 2014 | 5.590 | 5.590 | 5.590 | 0 | +0.08(+1.45%) | |
May 22, 2014 | 5.500 | 5.530 | 5.500 | 5.510 | 7,403 | +0.09(+1.66%) |
May 21, 2014 | 5.420 | 5.430 | 5.350 | 5.420 | 38,668 | +0.02(+0.37%) |
May 20, 2014 | 5.400 | 5.470 | 5.350 | 5.400 | 75,413 | -0.10(-1.82%) |
May 19, 2014 | 5.520 | 5.540 | 5.500 | 5.500 | 19,061 | -0.03(-0.54%) |
May 16, 2014 | 5.520 | 5.530 | 5.430 | 5.530 | 30,473 | -0.07(-1.25%) |
May 15, 2014 | 5.580 | 5.634 | 5.580 | 5.600 | 32,587 | +0.02(+0.36%) |
May 14, 2014 | 5.690 | 5.700 | 5.580 | 5.580 | 67,274 | -0.07(-1.24%) |
May 13, 2014 | 5.623 | 5.660 | 5.620 | 5.650 | 485,440 | +0.02(+0.36%) |
May 12, 2014 | 5.620 | 5.630 | 5.590 | 5.630 | 97,980 | +0.08(+1.44%) |
May 09, 2014 | 5.400 | 5.580 | 5.400 | 5.550 | 933,624 | +0.01(+0.18%) |
May 08, 2014 | 5.460 | 5.580 | 5.460 | 5.540 | 625,789 | -0.05(-0.89%) |
May 07, 2014 | 5.540 | 5.590 | 5.540 | 5.590 | 22,563 | +0.05(+0.90%) |
May 06, 2014 | 5.480 | 5.566 | 5.480 | 5.540 | 17,764 | -0.05(-0.89%) |
May 05, 2014 | 5.550 | 5.590 | 5.500 | 5.590 | 43,430 | -0.02(-0.39%) |
May 02, 2014 | 5.450 | 5.628 | 5.450 | 5.612 | 29,297 | +0.21(+3.93%) |