Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.268 | 5.291 | 5.258 | 5.275 | 19,237 | +0.02(+0.31%) |
Apr 29, 2015 | 5.258 | 5.272 | 5.216 | 5.258 | 21,360 | +0.01(+0.27%) |
Apr 28, 2015 | 5.198 | 5.324 | 5.183 | 5.244 | 21,123 | -0.08(-1.58%) |
Apr 27, 2015 | 5.408 | 5.408 | 5.282 | 5.329 | 17,605 | -0.08(-1.47%) |
Apr 24, 2015 | 5.296 | 5.427 | 5.183 | 5.408 | 5,315 | +0.08(+1.45%) |
Apr 23, 2015 | 5.408 | 5.451 | 5.296 | 5.331 | 8,601 | -0.02(-0.39%) |
Apr 22, 2015 | 5.362 | 5.385 | 5.331 | 5.352 | 12,266 | +0.03(+0.62%) |
Apr 21, 2015 | 5.333 | 5.333 | 5.255 | 5.319 | 16,039 | +0.00(+0.00%) |
Apr 20, 2015 | 5.301 | 5.371 | 5.258 | 5.319 | 12,885 | -0.03(-0.61%) |
Apr 17, 2015 | 5.455 | 5.455 | 5.156 | 5.352 | 52,111 | -0.15(-2.64%) |
Apr 16, 2015 | 5.430 | 5.521 | 5.430 | 5.497 | 4,303 | +0.08(+1.47%) |
Apr 15, 2015 | 5.390 | 5.493 | 5.385 | 5.418 | 20,438 | +0.07(+1.31%) |
Apr 14, 2015 | 5.483 | 5.483 | 5.347 | 5.347 | 15,490 | -0.14(-2.48%) |
Apr 13, 2015 | 5.460 | 5.483 | 5.268 | 5.483 | 23,374 | +0.08(+1.56%) |
Apr 10, 2015 | 5.263 | 5.413 | 5.263 | 5.399 | 3,194 | +0.00(+0.00%) |
Apr 09, 2015 | 5.385 | 5.399 | 5.366 | 5.399 | 20,528 | -0.01(-0.17%) |
Apr 08, 2015 | 5.296 | 5.422 | 5.221 | 5.408 | 52,692 | +0.13(+2.49%) |
Apr 07, 2015 | 5.263 | 5.296 | 5.212 | 5.277 | 54,949 | +0.07(+1.26%) |
Apr 06, 2015 | 5.207 | 5.301 | 5.207 | 5.212 | 36,862 | +0.01(+0.27%) |
Apr 02, 2015 | 5.249 | 5.198 | 5.198 | 5.198 | 38,193 | -0.01(-0.18%) |
Apr 01, 2015 | 5.390 | 5.390 | 5.155 | 5.207 | 20,929 | -0.15(-2.71%) |
Mar 31, 2015 | 5.422 | 5.422 | 5.287 | 5.352 | 19,792 | -0.08(-1.55%) |
Mar 30, 2015 | 5.418 | 5.483 | 5.413 | 5.437 | 17,743 | +0.00(+0.09%) |
Mar 27, 2015 | 5.557 | 5.557 | 5.418 | 5.432 | 9,864 | -0.10(-1.82%) |
Mar 26, 2015 | 5.516 | 5.544 | 5.516 | 5.533 | 2,955 | +0.12(+2.21%) |
Mar 25, 2015 | 5.568 | 5.615 | 5.371 | 5.413 | 28,568 | -0.11(-1.95%) |
Mar 24, 2015 | 5.526 | 5.619 | 5.521 | 5.521 | 23,334 | +0.05(+0.86%) |
Mar 23, 2015 | 5.474 | 5.540 | 5.474 | 5.474 | 12,631 | +0.07(+1.39%) |
Mar 20, 2015 | 5.528 | 5.558 | 5.399 | 5.399 | 10,956 | -0.11(-1.96%) |
Mar 19, 2015 | 5.465 | 5.572 | 5.463 | 5.507 | 9,665 | -0.05(-0.91%) |
Mar 18, 2015 | 5.488 | 5.568 | 5.451 | 5.557 | 26,927 | +0.10(+1.79%) |
Mar 17, 2015 | 5.587 | 5.591 | 5.460 | 5.460 | 13,756 | -0.11(-1.94%) |
Mar 16, 2015 | 5.624 | 5.638 | 5.493 | 5.568 | 33,418 | -0.09(-1.66%) |
Mar 13, 2015 | 5.568 | 5.708 | 5.568 | 5.661 | 16,122 | +0.09(+1.68%) |
Mar 12, 2015 | 5.568 | 5.811 | 5.558 | 5.568 | 30,224 | +0.20(+3.66%) |
Mar 11, 2015 | 5.500 | 5.607 | 5.371 | 5.371 | 65,024 | -0.16(-2.92%) |
Mar 10, 2015 | 5.500 | 5.537 | 5.389 | 5.533 | 24,553 | +0.04(+0.76%) |
Mar 09, 2015 | 5.245 | 5.491 | 5.245 | 5.491 | 44,682 | +0.27(+5.13%) |
Mar 06, 2015 | 5.154 | 5.223 | 4.899 | 5.223 | 56,908 | -0.07(-1.31%) |
Mar 05, 2015 | 5.231 | 5.292 | 5.223 | 5.292 | 1,631 | +0.06(+1.15%) |
Mar 04, 2015 | 5.232 | 5.295 | 5.232 | 5.232 | 12,714 | +0.02(+0.44%) |
Mar 03, 2015 | 5.191 | 5.288 | 5.186 | 5.209 | 11,758 | +0.01(+0.27%) |
Mar 02, 2015 | 5.209 | 5.292 | 5.186 | 5.195 | 8,926 | -0.10(-1.92%) |
Feb 27, 2015 | 5.297 | 5.302 | 5.154 | 5.297 | 3,260 | +0.16(+3.02%) |
Feb 26, 2015 | 5.231 | 5.231 | 5.112 | 5.142 | 5,376 | -0.05(-0.95%) |
Feb 25, 2015 | 5.306 | 5.306 | 5.185 | 5.191 | 5,988 | -0.12(-2.17%) |
Feb 24, 2015 | 5.228 | 5.362 | 5.107 | 5.306 | 3,392 | +0.14(+2.68%) |
Feb 23, 2015 | 5.135 | 5.336 | 5.112 | 5.168 | 17,206 | +0.04(+0.72%) |
Feb 20, 2015 | 5.112 | 5.385 | 5.112 | 5.131 | 14,279 | +0.04(+0.81%) |
Feb 19, 2015 | 4.839 | 5.385 | 4.839 | 5.090 | 33,337 | +0.24(+4.87%) |
Feb 18, 2015 | 4.853 | 5.015 | 4.853 | 4.853 | 17,600 | +0.00(+0.00%) |
Feb 17, 2015 | 4.718 | 5.010 | 4.718 | 4.853 | 12,727 | +0.03(+0.57%) |
Feb 13, 2015 | 4.775 | 4.825 | 4.825 | 4.825 | 15,360 | +0.03(+0.67%) |
Feb 12, 2015 | 4.705 | 4.859 | 4.705 | 4.793 | 10,927 | +0.05(+1.07%) |
Feb 11, 2015 | 4.715 | 4.803 | 4.698 | 4.742 | 10,356 | -0.01(-0.19%) |
Feb 10, 2015 | 4.728 | 4.761 | 4.728 | 4.752 | 7,312 | +0.02(+0.49%) |
Feb 09, 2015 | 4.742 | 4.761 | 4.728 | 4.728 | 23,370 | -0.08(-1.63%) |
Feb 06, 2015 | 4.724 | 4.821 | 4.724 | 4.807 | 11,574 | +0.08(+1.79%) |
Feb 05, 2015 | 4.779 | 4.816 | 4.679 | 4.722 | 18,160 | -0.01(-0.13%) |
Feb 04, 2015 | 4.728 | 4.728 | 4.728 | 4.728 | 698 | -0.02(-0.49%) |
Feb 03, 2015 | 4.747 | 4.793 | 4.728 | 4.752 | 3,150 | +0.07(+1.53%) |
Feb 02, 2015 | 4.738 | 4.779 | 4.668 | 4.680 | 17,552 | -0.06(-1.19%) |
Jan 30, 2015 | 4.705 | 4.789 | 4.701 | 4.736 | 5,255 | -0.02(-0.42%) |
Jan 29, 2015 | 4.844 | 4.844 | 4.678 | 4.756 | 11,974 | -0.04(-0.87%) |
Jan 28, 2015 | 4.789 | 4.872 | 4.789 | 4.798 | 10,252 | +0.00(+0.10%) |
Jan 27, 2015 | 4.839 | 4.853 | 4.793 | 4.793 | 3,485 | -0.10(-1.98%) |
Jan 26, 2015 | 4.747 | 4.890 | 4.733 | 4.890 | 27,180 | +0.17(+3.62%) |
Jan 23, 2015 | 4.789 | 4.798 | 4.668 | 4.719 | 22,734 | +0.00(+0.10%) |
Jan 22, 2015 | 4.784 | 4.867 | 4.659 | 4.715 | 60,530 | -0.07(-1.54%) |
Jan 21, 2015 | 4.770 | 4.867 | 4.761 | 4.789 | 14,000 | -0.10(-1.99%) |
Jan 20, 2015 | 4.798 | 4.886 | 4.761 | 4.886 | 23,432 | +0.12(+2.52%) |
Jan 16, 2015 | 4.849 | 4.890 | 4.765 | 4.765 | 9,928 | -0.13(-2.74%) |
Jan 15, 2015 | 4.867 | 4.932 | 4.761 | 4.899 | 16,131 | +0.02(+0.47%) |
Jan 14, 2015 | 4.789 | 4.900 | 4.789 | 4.876 | 5,696 | +0.00(+0.00%) |
Jan 13, 2015 | 4.964 | 4.992 | 4.807 | 4.876 | 25,338 | -0.03(-0.66%) |
Jan 12, 2015 | 4.816 | 4.992 | 4.807 | 4.909 | 14,928 | +0.01(+0.28%) |
Jan 09, 2015 | 4.858 | 4.969 | 4.851 | 4.895 | 22,085 | +0.04(+0.75%) |
Jan 08, 2015 | 5.015 | 5.015 | 4.830 | 4.858 | 14,121 | -0.10(-2.04%) |
Jan 07, 2015 | 4.881 | 4.960 | 4.807 | 4.960 | 11,206 | +0.04(+0.75%) |
Jan 06, 2015 | 4.738 | 4.923 | 4.738 | 4.923 | 6,109 | +0.02(+0.47%) |
Jan 05, 2015 | 4.923 | 4.969 | 4.761 | 4.899 | 27,457 | -0.04(-0.75%) |
Jan 02, 2015 | 4.909 | 4.941 | 4.807 | 4.936 | 19,560 | +0.08(+1.71%) |
Dec 31, 2014 | 4.802 | 4.853 | 4.853 | 4.853 | 28,558 | +0.08(+1.65%) |
Dec 30, 2014 | 4.761 | 4.821 | 4.636 | 4.775 | 47,028 | +0.01(+0.29%) |
Dec 29, 2014 | 4.895 | 4.907 | 4.622 | 4.761 | 77,187 | -0.16(-3.27%) |
Dec 26, 2014 | 4.927 | 4.939 | 4.853 | 4.922 | 18,803 | +0.06(+1.22%) |
Dec 24, 2014 | 4.909 | 4.862 | 4.862 | 4.862 | 1,514 | +0.03(+0.57%) |
Dec 23, 2014 | 4.872 | 4.997 | 4.830 | 4.835 | 32,764 | -0.02(-0.38%) |
Dec 22, 2014 | 5.084 | 5.099 | 4.812 | 4.853 | 26,489 | -0.18(-3.58%) |
Dec 19, 2014 | 5.042 | 5.200 | 4.987 | 5.034 | 16,658 | -0.10(-1.89%) |
Dec 18, 2014 | 5.191 | 5.191 | 5.061 | 5.131 | 14,186 | +0.05(+1.00%) |
Dec 17, 2014 | 5.010 | 5.084 | 5.010 | 5.080 | 19,131 | +0.06(+1.10%) |
Dec 16, 2014 | 5.084 | 5.117 | 5.015 | 5.024 | 17,405 | -0.03(-0.55%) |
Dec 15, 2014 | 5.237 | 5.237 | 5.020 | 5.052 | 22,108 | -0.20(-3.87%) |
Dec 12, 2014 | 5.357 | 5.357 | 5.186 | 5.255 | 4,454 | -0.06(-1.04%) |
Dec 11, 2014 | 5.302 | 5.373 | 5.269 | 5.311 | 6,025 | +0.01(+0.26%) |
Dec 10, 2014 | 5.210 | 5.322 | 5.137 | 5.297 | 12,471 | +0.08(+1.48%) |
Dec 09, 2014 | 5.128 | 5.304 | 5.128 | 5.219 | 2,114 | +0.02(+0.35%) |
Dec 08, 2014 | 5.183 | 5.329 | 5.101 | 5.201 | 10,273 | +0.02(+0.35%) |
Dec 05, 2014 | 5.160 | 5.333 | 5.142 | 5.183 | 16,889 | -0.01(-0.18%) |
Dec 04, 2014 | 5.288 | 5.311 | 5.160 | 5.192 | 25,343 | -0.05(-0.96%) |
Dec 03, 2014 | 5.233 | 5.333 | 5.219 | 5.242 | 11,205 | +0.03(+0.61%) |
Dec 02, 2014 | 5.133 | 5.224 | 5.133 | 5.210 | 9,084 | +0.05(+1.06%) |
Dec 01, 2014 | 5.197 | 5.238 | 5.128 | 5.156 | 9,834 | -0.07(-1.39%) |
Nov 28, 2014 | 5.238 | 5.242 | 5.223 | 5.229 | 4,038 | +0.03(+0.61%) |
Nov 26, 2014 | 5.151 | 5.197 | 5.197 | 5.197 | 6,581 | +0.07(+1.33%) |
Nov 25, 2014 | 5.128 | 5.237 | 5.128 | 5.128 | 10,242 | +0.03(+0.63%) |
Nov 24, 2014 | 5.224 | 5.224 | 5.065 | 5.096 | 33,061 | +0.04(+0.72%) |
Nov 21, 2014 | 5.055 | 5.169 | 5.028 | 5.060 | 17,255 | -0.11(-2.12%) |
Nov 20, 2014 | 5.074 | 5.169 | 5.028 | 5.169 | 21,540 | +0.08(+1.61%) |
Nov 19, 2014 | 5.238 | 5.238 | 5.078 | 5.087 | 20,243 | -0.10(-2.02%) |
Nov 18, 2014 | 5.197 | 5.242 | 5.064 | 5.192 | 17,411 | -0.01(-0.26%) |
Nov 17, 2014 | 5.183 | 5.256 | 5.183 | 5.206 | 12,815 | -0.04(-0.70%) |
Nov 14, 2014 | 5.224 | 5.256 | 5.201 | 5.242 | 6,986 | -0.01(-0.11%) |
Nov 13, 2014 | 5.352 | 5.352 | 5.248 | 5.248 | 2,728 | +0.00(+0.02%) |
Nov 12, 2014 | 5.306 | 5.315 | 5.242 | 5.247 | 13,732 | -0.12(-2.21%) |
Nov 11, 2014 | 5.265 | 5.447 | 5.251 | 5.365 | 14,421 | +0.12(+2.26%) |
Nov 10, 2014 | 5.247 | 5.361 | 5.247 | 5.247 | 11,516 | -0.13(-2.46%) |
Nov 07, 2014 | 5.447 | 5.539 | 5.248 | 5.379 | 14,278 | -0.13(-2.40%) |
Nov 06, 2014 | 5.415 | 5.511 | 5.384 | 5.511 | 20,778 | +0.12(+2.28%) |
Nov 05, 2014 | 5.434 | 5.434 | 5.379 | 5.388 | 12,157 | -0.09(-1.58%) |
Nov 04, 2014 | 5.361 | 5.493 | 5.297 | 5.475 | 28,801 | +0.05(+1.01%) |
Nov 03, 2014 | 5.388 | 5.425 | 5.288 | 5.420 | 26,199 | +0.03(+0.51%) |
Oct 31, 2014 | 5.265 | 5.406 | 5.263 | 5.393 | 20,414 | +0.12(+2.30%) |
Oct 30, 2014 | 5.247 | 5.292 | 5.153 | 5.272 | 16,527 | +0.01(+0.21%) |
Oct 29, 2014 | 5.270 | 5.315 | 5.183 | 5.260 | 22,654 | -0.04(-0.69%) |
Oct 28, 2014 | 5.311 | 5.329 | 5.151 | 5.297 | 30,387 | +0.04(+0.78%) |
Oct 27, 2014 | 5.256 | 5.265 | 5.169 | 5.256 | 27,831 | +0.10(+1.86%) |
Oct 24, 2014 | 5.265 | 5.361 | 5.160 | 5.160 | 30,413 | -0.15(-2.83%) |
Oct 23, 2014 | 5.352 | 5.393 | 5.229 | 5.311 | 30,628 | +0.12(+2.28%) |
Oct 22, 2014 | 5.260 | 5.370 | 5.115 | 5.192 | 15,709 | -0.06(-1.13%) |
Oct 21, 2014 | 5.101 | 5.251 | 5.010 | 5.251 | 34,858 | +0.18(+3.50%) |
Oct 20, 2014 | 4.992 | 5.074 | 4.973 | 5.074 | 17,150 | +0.06(+1.18%) |
Oct 17, 2014 | 5.142 | 5.142 | 4.978 | 5.014 | 28,720 | -0.15(-2.91%) |
Oct 16, 2014 | 4.969 | 5.169 | 4.969 | 5.165 | 32,596 | +0.14(+2.81%) |
Oct 15, 2014 | 4.969 | 5.110 | 4.969 | 5.023 | 21,283 | +0.03(+0.64%) |
Oct 14, 2014 | 4.919 | 5.033 | 4.859 | 4.992 | 15,375 | +0.14(+2.82%) |
Oct 13, 2014 | 4.837 | 4.928 | 4.786 | 4.855 | 25,407 | +0.02(+0.38%) |
Oct 10, 2014 | 4.982 | 5.023 | 4.837 | 4.837 | 21,608 | -0.09(-1.80%) |
Oct 09, 2014 | 5.115 | 5.115 | 4.905 | 4.925 | 31,030 | +0.01(+0.23%) |
Oct 08, 2014 | 4.905 | 5.046 | 4.887 | 4.914 | 27,118 | +0.01(+0.28%) |
Oct 07, 2014 | 4.955 | 4.973 | 4.796 | 4.900 | 10,521 | -0.13(-2.54%) |
Oct 06, 2014 | 5.183 | 5.197 | 5.028 | 5.028 | 20,993 | -0.09(-1.78%) |
Oct 03, 2014 | 5.124 | 5.215 | 5.051 | 5.119 | 32,793 | -0.07(-1.32%) |
Oct 02, 2014 | 4.987 | 5.188 | 4.883 | 5.188 | 43,347 | +0.23(+4.74%) |
Oct 01, 2014 | 5.101 | 5.133 | 4.796 | 4.953 | 53,164 | -0.13(-2.64%) |
Sep 30, 2014 | 5.069 | 5.087 | 4.951 | 5.087 | 22,518 | +0.07(+1.36%) |
Sep 29, 2014 | 4.978 | 5.165 | 4.978 | 5.019 | 11,367 | -0.05(-1.08%) |
Sep 26, 2014 | 5.274 | 5.347 | 5.001 | 5.074 | 15,035 | -0.24(-4.55%) |
Sep 25, 2014 | 5.379 | 5.525 | 5.288 | 5.315 | 15,897 | +0.02(+0.43%) |
Sep 24, 2014 | 5.320 | 5.561 | 5.288 | 5.292 | 35,450 | -0.09(-1.61%) |
Sep 23, 2014 | 5.343 | 5.470 | 5.297 | 5.379 | 42,413 | -0.07(-1.26%) |
Sep 22, 2014 | 5.475 | 5.513 | 5.311 | 5.447 | 34,467 | -0.05(-0.91%) |
Sep 19, 2014 | 5.333 | 5.484 | 5.333 | 5.498 | 28,693 | +0.19(+3.61%) |
Sep 18, 2014 | 5.320 | 5.374 | 5.256 | 5.306 | 40,675 | +0.05(+0.87%) |
Sep 17, 2014 | 5.215 | 5.402 | 5.137 | 5.260 | 53,083 | +0.02(+0.35%) |
Sep 16, 2014 | 5.256 | 5.425 | 5.242 | 5.242 | 40,381 | -0.14(-2.62%) |
Sep 15, 2014 | 5.192 | 5.384 | 5.151 | 5.384 | 29,998 | +0.24(+4.61%) |
Sep 12, 2014 | 5.064 | 5.324 | 5.064 | 5.147 | 20,285 | -0.05(-0.97%) |
Sep 11, 2014 | 5.233 | 5.393 | 5.115 | 5.197 | 48,812 | -0.01(-0.17%) |
Sep 10, 2014 | 5.066 | 5.234 | 5.066 | 5.206 | 19,265 | +0.09(+1.76%) |
Sep 09, 2014 | 5.125 | 5.147 | 5.062 | 5.116 | 20,077 | +0.01(+0.18%) |
Sep 08, 2014 | 5.075 | 5.125 | 5.075 | 5.107 | 11,282 | +0.04(+0.71%) |
Sep 05, 2014 | 4.990 | 5.071 | 4.968 | 5.071 | 15,760 | +0.12(+2.36%) |
Sep 04, 2014 | 4.932 | 4.932 | 4.932 | 4.954 | 11,391 | -0.04(-0.81%) |
Sep 03, 2014 | 5.035 | 5.035 | 4.873 | 4.995 | 35,938 | +0.00(+0.00%) |
Sep 02, 2014 | 5.066 | 5.066 | 4.828 | 4.995 | 6,998 | -0.08(-1.59%) |
Aug 29, 2014 | 5.084 | 5.075 | 5.075 | 5.075 | 4,448 | -0.02(-0.44%) |
Aug 28, 2014 | 5.146 | 5.146 | 5.021 | 5.098 | 21,230 | -0.02(-0.44%) |
Aug 27, 2014 | 5.120 | 5.147 | 5.017 | 5.120 | 12,236 | +0.02(+0.35%) |
Aug 26, 2014 | 5.080 | 5.143 | 5.062 | 5.102 | 16,256 | +0.03(+0.53%) |
Aug 25, 2014 | 5.008 | 5.075 | 4.923 | 5.075 | 13,993 | +0.11(+2.17%) |
Aug 22, 2014 | 4.936 | 4.990 | 4.900 | 4.968 | 14,298 | -0.06(-1.16%) |
Aug 21, 2014 | 4.972 | 5.093 | 4.972 | 5.026 | 11,936 | +0.02(+0.45%) |
Aug 20, 2014 | 4.900 | 5.053 | 4.900 | 5.003 | 42,395 | +0.15(+3.06%) |
Aug 19, 2014 | 4.864 | 4.936 | 4.801 | 4.855 | 72,149 | -0.04(-0.92%) |
Aug 18, 2014 | 4.918 | 5.017 | 4.860 | 4.900 | 100,264 | -0.04(-0.73%) |
Aug 15, 2014 | 5.093 | 5.093 | 4.882 | 4.936 | 27,538 | -0.08(-1.60%) |
Aug 14, 2014 | 5.035 | 5.075 | 4.981 | 5.016 | 13,506 | -0.03(-0.64%) |
Aug 13, 2014 | 5.102 | 5.017 | 4.972 | 5.048 | 14,180 | +0.03(+0.63%) |
Aug 12, 2014 | 5.057 | 5.138 | 5.026 | 5.017 | 21,127 | -0.06(-1.24%) |
Aug 11, 2014 | 5.012 | 5.093 | 4.968 | 5.080 | 17,544 | -0.03(-0.57%) |
Aug 08, 2014 | 5.089 | 5.161 | 5.057 | 5.109 | 13,213 | +0.06(+1.20%) |
Aug 07, 2014 | 5.071 | 5.152 | 4.999 | 5.048 | 22,246 | +0.00(+0.09%) |
Aug 06, 2014 | 5.116 | 5.201 | 4.972 | 5.044 | 28,114 | -0.09(-1.75%) |
Aug 05, 2014 | 5.084 | 5.134 | 4.986 | 5.134 | 25,890 | -0.01(-0.17%) |
Aug 04, 2014 | 5.044 | 5.143 | 4.995 | 5.143 | 27,113 | +0.18(+3.53%) |
Aug 01, 2014 | 4.950 | 5.116 | 4.932 | 4.968 | 77,481 | +0.00(+0.09%) |
Jul 31, 2014 | 4.945 | 5.224 | 4.945 | 4.963 | 15,751 | -0.06(-1.25%) |
Jul 30, 2014 | 5.147 | 5.147 | 4.945 | 5.026 | 22,353 | -0.10(-1.93%) |
Jul 29, 2014 | 5.251 | 5.300 | 5.165 | 5.125 | 27,247 | -0.07(-1.30%) |
Jul 28, 2014 | 5.075 | 5.336 | 5.075 | 5.192 | 20,271 | -0.06(-1.11%) |
Jul 25, 2014 | 5.309 | 5.336 | 5.152 | 5.251 | 14,619 | -0.04(-0.85%) |
Jul 24, 2014 | 5.251 | 5.372 | 5.233 | 5.296 | 10,870 | +0.09(+1.64%) |
Jul 23, 2014 | 5.102 | 5.233 | 5.093 | 5.210 | 14,859 | +0.17(+3.39%) |
Jul 22, 2014 | 5.260 | 5.269 | 5.003 | 5.039 | 49,400 | -0.24(-4.60%) |
Jul 21, 2014 | 5.386 | 5.485 | 5.107 | 5.282 | 25,905 | -0.11(-2.00%) |
Jul 18, 2014 | 5.408 | 5.462 | 5.215 | 5.390 | 92,323 | -0.03(-0.50%) |
Jul 17, 2014 | 5.547 | 5.556 | 5.417 | 5.417 | 14,558 | -0.18(-3.14%) |
Jul 16, 2014 | 5.669 | 5.687 | 5.563 | 5.592 | 12,361 | -0.02(-0.32%) |
Jul 15, 2014 | 5.642 | 5.646 | 5.538 | 5.610 | 20,894 | +0.01(+0.24%) |
Jul 14, 2014 | 5.538 | 5.679 | 5.538 | 5.597 | 31,160 | -0.09(-1.58%) |
Jul 11, 2014 | 5.754 | 5.795 | 5.592 | 5.687 | 8,094 | -0.04(-0.71%) |
Jul 10, 2014 | 5.682 | 5.786 | 5.619 | 5.727 | 13,297 | -0.03(-0.47%) |
Jul 09, 2014 | 5.673 | 5.840 | 5.660 | 5.754 | 17,288 | +0.00(+0.08%) |
Jul 08, 2014 | 5.750 | 5.790 | 5.534 | 5.750 | 28,777 | -0.13(-2.14%) |
Jul 07, 2014 | 5.844 | 5.885 | 5.693 | 5.876 | 34,296 | +0.00(+0.00%) |
Jul 03, 2014 | 5.790 | 5.876 | 5.876 | 5.876 | 16,905 | +0.04(+0.77%) |
Jul 02, 2014 | 5.745 | 5.831 | 5.736 | 5.831 | 91,974 | +0.03(+0.54%) |
Jul 01, 2014 | 5.597 | 5.840 | 5.597 | 5.799 | 43,314 | +0.21(+3.78%) |
Jun 30, 2014 | 5.705 | 5.754 | 5.574 | 5.588 | 16,778 | -0.25(-4.31%) |
Jun 27, 2014 | 5.655 | 5.840 | 5.642 | 5.840 | 16,738 | +0.14(+2.53%) |
Jun 26, 2014 | 5.644 | 5.714 | 5.507 | 5.696 | 18,723 | +0.03(+0.56%) |
Jun 25, 2014 | 5.644 | 5.709 | 5.507 | 5.664 | 15,462 | +0.10(+1.86%) |
Jun 24, 2014 | 5.646 | 5.664 | 5.507 | 5.561 | 13,729 | -0.13(-2.37%) |
Jun 23, 2014 | 5.664 | 5.696 | 5.538 | 5.696 | 9,574 | +0.00(+0.08%) |
Jun 20, 2014 | 5.660 | 5.718 | 5.524 | 5.691 | 13,782 | -0.03(-0.55%) |
Jun 19, 2014 | 5.660 | 5.723 | 5.597 | 5.723 | 6,944 | +0.01(+0.24%) |
Jun 18, 2014 | 5.520 | 5.712 | 5.520 | 5.709 | 12,652 | +0.06(+1.03%) |
Jun 17, 2014 | 5.642 | 5.714 | 5.529 | 5.651 | 10,819 | +0.04(+0.72%) |
Jun 16, 2014 | 5.655 | 5.709 | 5.532 | 5.610 | 9,921 | -0.04(-0.72%) |
Jun 13, 2014 | 5.592 | 5.705 | 5.530 | 5.651 | 28,103 | +0.04(+0.64%) |
Jun 12, 2014 | 5.619 | 5.822 | 5.462 | 5.615 | 34,256 | +0.01(+0.16%) |
Jun 11, 2014 | 5.731 | 5.731 | 5.468 | 5.606 | 19,245 | -0.04(-0.79%) |
Jun 10, 2014 | 5.672 | 5.717 | 5.593 | 5.650 | 15,523 | +0.13(+2.33%) |
Jun 06, 2014 | 5.499 | 5.686 | 5.459 | 5.522 | 8,297 | +0.07(+1.22%) |
Jun 05, 2014 | 5.059 | 5.548 | 5.059 | 5.455 | 25,129 | +0.26(+5.04%) |
Jun 04, 2014 | 5.127 | 5.220 | 5.109 | 5.193 | 20,403 | +0.09(+1.83%) |
Jun 03, 2014 | 5.131 | 5.195 | 5.060 | 5.100 | 13,855 | +0.01(+0.26%) |
Jun 02, 2014 | 5.020 | 5.166 | 5.020 | 5.087 | 25,041 | +0.05(+0.97%) |
May 30, 2014 | 5.051 | 5.078 | 5.016 | 5.038 | 7,042 | +0.02(+0.44%) |
May 29, 2014 | 4.918 | 5.056 | 4.896 | 5.016 | 45,652 | +0.09(+1.89%) |
May 28, 2014 | 4.980 | 5.007 | 4.847 | 4.922 | 23,406 | +0.01(+0.27%) |
May 27, 2014 | 4.878 | 5.011 | 4.776 | 4.909 | 84,491 | +0.06(+1.28%) |
May 23, 2014 | 4.878 | 4.847 | 4.847 | 4.847 | 27,035 | -0.17(-3.37%) |
May 22, 2014 | 4.927 | 5.016 | 4.905 | 5.016 | 9,721 | +0.00(+0.10%) |
May 21, 2014 | 4.993 | 5.078 | 4.945 | 5.011 | 43,050 | +0.06(+1.26%) |
May 20, 2014 | 5.007 | 5.033 | 4.856 | 4.949 | 25,548 | -0.07(-1.41%) |
May 19, 2014 | 4.927 | 5.104 | 4.913 | 5.020 | 53,907 | +0.08(+1.53%) |
May 16, 2014 | 4.940 | 4.989 | 4.891 | 4.945 | 3,832 | +0.00(+0.09%) |
May 15, 2014 | 4.993 | 4.993 | 4.869 | 4.940 | 38,688 | +0.00(+0.00%) |
May 14, 2014 | 5.087 | 5.144 | 4.887 | 4.940 | 33,916 | -0.11(-2.20%) |
May 13, 2014 | 5.144 | 5.162 | 4.927 | 5.051 | 45,174 | -0.09(-1.81%) |
May 12, 2014 | 5.082 | 5.273 | 4.984 | 5.144 | 38,895 | +0.10(+1.93%) |
May 09, 2014 | 5.194 | 5.251 | 4.856 | 5.047 | 55,123 | -0.09(-1.73%) |
May 08, 2014 | 5.205 | 5.304 | 5.118 | 5.135 | 36,124 | -0.17(-3.18%) |
May 07, 2014 | 5.295 | 5.482 | 5.135 | 5.304 | 37,397 | -0.14(-2.53%) |
May 06, 2014 | 5.451 | 5.504 | 5.362 | 5.442 | 17,318 | +0.04(+0.66%) |
May 05, 2014 | 5.140 | 5.424 | 5.140 | 5.406 | 28,414 | +0.13(+2.53%) |
May 02, 2014 | 5.366 | 5.396 | 5.273 | 5.273 | 14,468 | -0.08(-1.57%) |