Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.373 | 5.376 | 5.321 | 5.333 | 62,299 | -0.02(-0.35%) |
May 28, 2015 | 5.367 | 5.395 | 5.343 | 5.352 | 79,637 | -0.03(-0.63%) |
May 27, 2015 | 5.444 | 5.444 | 5.392 | 5.386 | 155,556 | -0.04(-0.68%) |
May 26, 2015 | 5.460 | 5.463 | 5.398 | 5.423 | 51,592 | -0.04(-0.68%) |
May 22, 2015 | 5.426 | 5.460 | 5.460 | 5.460 | 54,201 | +0.00(+0.00%) |
May 21, 2015 | 5.506 | 5.509 | 5.454 | 5.460 | 36,990 | -0.03(-0.62%) |
May 20, 2015 | 5.503 | 5.515 | 5.487 | 5.494 | 16,140 | -0.00(-0.06%) |
May 19, 2015 | 5.484 | 5.515 | 5.484 | 5.497 | 44,043 | +0.01(+0.22%) |
May 18, 2015 | 5.524 | 5.524 | 5.484 | 5.484 | 23,086 | -0.02(-0.39%) |
May 15, 2015 | 5.481 | 5.518 | 5.466 | 5.506 | 25,335 | +0.04(+0.73%) |
May 14, 2015 | 5.487 | 5.540 | 5.429 | 5.466 | 56,460 | -0.02(-0.39%) |
May 13, 2015 | 5.469 | 5.494 | 5.463 | 5.487 | 29,940 | +0.01(+0.17%) |
May 12, 2015 | 5.367 | 5.478 | 5.367 | 5.478 | 52,384 | +0.09(+1.60%) |
May 11, 2015 | 5.423 | 5.423 | 5.376 | 5.392 | 82,584 | -0.03(-0.57%) |
May 08, 2015 | 5.457 | 5.457 | 5.398 | 5.423 | 35,400 | -0.01(-0.23%) |
May 07, 2015 | 5.444 | 5.450 | 5.413 | 5.435 | 16,250 | +0.02(+0.40%) |
May 06, 2015 | 5.420 | 5.438 | 5.376 | 5.413 | 47,824 | +0.02(+0.40%) |
May 05, 2015 | 5.438 | 5.469 | 5.392 | 5.392 | 87,794 | -0.05(-0.97%) |
May 04, 2015 | 5.454 | 5.460 | 5.444 | 5.445 | 28,311 | -0.02(-0.33%) |
May 01, 2015 | 5.410 | 5.466 | 5.410 | 5.463 | 74,805 | +0.04(+0.80%) |
Apr 30, 2015 | 5.404 | 5.441 | 5.380 | 5.420 | 54,010 | +0.04(+0.69%) |
Apr 29, 2015 | 5.358 | 5.407 | 5.346 | 5.383 | 52,069 | +0.01(+0.17%) |
Apr 28, 2015 | 5.417 | 5.457 | 5.367 | 5.373 | 35,912 | -0.02(-0.40%) |
Apr 27, 2015 | 5.423 | 5.426 | 5.392 | 5.395 | 21,534 | -0.02(-0.39%) |
Apr 24, 2015 | 5.383 | 5.438 | 5.373 | 5.416 | 94,632 | +0.03(+0.51%) |
Apr 23, 2015 | 5.367 | 5.392 | 5.364 | 5.389 | 39,116 | +0.03(+0.63%) |
Apr 22, 2015 | 5.401 | 5.401 | 5.336 | 5.355 | 83,311 | -0.03(-0.57%) |
Apr 21, 2015 | 5.373 | 5.420 | 5.373 | 5.386 | 56,126 | +0.00(+0.03%) |
Apr 20, 2015 | 5.404 | 5.425 | 5.380 | 5.384 | 43,702 | -0.00(-0.09%) |
Apr 17, 2015 | 5.392 | 5.426 | 5.389 | 5.389 | 38,272 | -0.01(-0.11%) |
Apr 16, 2015 | 5.463 | 5.463 | 5.395 | 5.395 | 50,641 | -0.05(-0.85%) |
Apr 15, 2015 | 5.432 | 5.466 | 5.417 | 5.441 | 50,034 | -0.01(-0.23%) |
Apr 14, 2015 | 5.438 | 5.460 | 5.438 | 5.454 | 12,378 | +0.01(+0.23%) |
Apr 13, 2015 | 5.438 | 5.469 | 5.438 | 5.441 | 59,011 | +0.01(+0.11%) |
Apr 10, 2015 | 5.447 | 5.457 | 5.398 | 5.435 | 61,407 | +0.00(+0.06%) |
Apr 09, 2015 | 5.429 | 5.447 | 5.413 | 5.432 | 67,369 | -0.02(-0.45%) |
Apr 08, 2015 | 5.469 | 5.469 | 5.423 | 5.457 | 95,437 | +0.00(+0.06%) |
Apr 07, 2015 | 5.423 | 5.469 | 5.423 | 5.454 | 35,068 | +0.03(+0.51%) |
Apr 06, 2015 | 5.481 | 5.484 | 5.423 | 5.426 | 107,433 | -0.05(-0.90%) |
Apr 02, 2015 | 5.472 | 5.475 | 5.475 | 5.475 | 37,973 | -0.02(-0.28%) |
Apr 01, 2015 | 5.426 | 5.497 | 5.392 | 5.490 | 157,792 | +0.06(+1.08%) |
Mar 31, 2015 | 5.398 | 5.459 | 5.398 | 5.432 | 46,947 | -0.03(-0.51%) |
Mar 30, 2015 | 5.484 | 5.497 | 5.407 | 5.460 | 89,822 | -0.03(-0.56%) |
Mar 27, 2015 | 5.481 | 5.510 | 5.438 | 5.490 | 66,979 | +0.01(+0.11%) |
Mar 26, 2015 | 5.442 | 5.493 | 5.442 | 5.484 | 59,430 | +0.00(+0.05%) |
Mar 25, 2015 | 5.505 | 5.523 | 5.457 | 5.481 | 91,180 | -0.02(-0.38%) |
Mar 24, 2015 | 5.502 | 5.511 | 5.457 | 5.502 | 71,229 | +0.00(+0.00%) |
Mar 23, 2015 | 5.451 | 5.538 | 5.451 | 5.502 | 129,484 | +0.08(+1.55%) |
Mar 20, 2015 | 5.451 | 5.484 | 5.418 | 5.418 | 81,809 | +0.01(+0.17%) |
Mar 19, 2015 | 5.424 | 5.487 | 5.409 | 5.409 | 118,136 | -0.05(-0.88%) |
Mar 18, 2015 | 5.329 | 5.463 | 5.329 | 5.457 | 143,577 | +0.09(+1.62%) |
Mar 17, 2015 | 5.302 | 5.382 | 5.302 | 5.370 | 83,822 | +0.08(+1.47%) |
Mar 16, 2015 | 5.263 | 5.311 | 5.263 | 5.293 | 98,268 | +0.03(+0.57%) |
Mar 13, 2015 | 5.248 | 5.275 | 5.248 | 5.263 | 119,128 | -0.02(-0.40%) |
Mar 12, 2015 | 5.272 | 5.287 | 5.224 | 5.284 | 78,527 | +0.03(+0.51%) |
Mar 11, 2015 | 5.245 | 5.305 | 5.215 | 5.257 | 200,640 | -0.09(-1.74%) |
Mar 10, 2015 | 5.418 | 5.418 | 5.312 | 5.350 | 80,514 | -0.05(-0.94%) |
Mar 09, 2015 | 5.430 | 5.430 | 5.350 | 5.400 | 115,082 | +0.01(+0.28%) |
Mar 06, 2015 | 5.412 | 5.451 | 5.332 | 5.385 | 80,834 | -0.02(-0.39%) |
Mar 05, 2015 | 5.391 | 5.436 | 5.379 | 5.406 | 104,104 | +0.01(+0.11%) |
Mar 04, 2015 | 5.311 | 5.400 | 5.305 | 5.400 | 72,494 | +0.05(+0.95%) |
Mar 03, 2015 | 5.278 | 5.362 | 5.260 | 5.350 | 78,587 | +0.07(+1.36%) |
Mar 02, 2015 | 5.284 | 5.302 | 5.272 | 5.278 | 53,631 | -0.02(-0.45%) |
Feb 27, 2015 | 5.314 | 5.320 | 5.278 | 5.302 | 83,338 | +0.01(+0.17%) |
Feb 26, 2015 | 5.284 | 5.299 | 5.257 | 5.293 | 118,948 | -0.01(-0.11%) |
Feb 25, 2015 | 5.335 | 5.344 | 5.257 | 5.299 | 149,716 | +0.02(+0.34%) |
Feb 24, 2015 | 5.287 | 5.296 | 5.254 | 5.281 | 108,561 | -0.01(-0.28%) |
Feb 23, 2015 | 5.278 | 5.317 | 5.260 | 5.296 | 64,198 | +0.04(+0.68%) |
Feb 20, 2015 | 5.230 | 5.281 | 5.218 | 5.260 | 88,927 | +0.03(+0.57%) |
Feb 19, 2015 | 5.230 | 5.239 | 5.189 | 5.230 | 76,294 | +0.03(+0.63%) |
Feb 18, 2015 | 5.158 | 5.197 | 5.122 | 5.197 | 74,517 | +0.02(+0.40%) |
Feb 17, 2015 | 5.122 | 5.194 | 5.122 | 5.176 | 79,165 | +0.05(+1.05%) |
Feb 13, 2015 | 5.188 | 5.122 | 5.122 | 5.122 | 152,240 | -0.08(-1.61%) |
Feb 12, 2015 | 5.095 | 5.212 | 5.095 | 5.206 | 58,208 | +0.11(+2.18%) |
Feb 11, 2015 | 5.092 | 5.167 | 5.045 | 5.095 | 159,015 | +0.07(+1.31%) |
Feb 10, 2015 | 5.014 | 5.107 | 5.014 | 5.029 | 157,769 | -0.01(-0.12%) |
Feb 09, 2015 | 5.143 | 5.143 | 5.020 | 5.035 | 165,528 | -0.09(-1.75%) |
Feb 06, 2015 | 5.143 | 5.143 | 5.077 | 5.125 | 108,581 | +0.04(+0.71%) |
Feb 05, 2015 | 5.086 | 5.092 | 5.035 | 5.089 | 70,344 | +0.05(+1.01%) |
Feb 04, 2015 | 5.035 | 5.071 | 5.005 | 5.038 | 99,817 | +0.02(+0.48%) |
Feb 03, 2015 | 5.068 | 5.068 | 4.999 | 5.014 | 206,249 | +0.00(+0.00%) |
Feb 02, 2015 | 5.059 | 5.059 | 4.981 | 5.014 | 74,351 | -0.05(-1.06%) |
Jan 30, 2015 | 5.056 | 5.092 | 5.041 | 5.068 | 85,592 | -0.01(-0.29%) |
Jan 29, 2015 | 5.089 | 5.089 | 4.987 | 5.083 | 134,749 | -0.01(-0.12%) |
Jan 28, 2015 | 5.095 | 5.113 | 5.020 | 5.089 | 147,126 | -0.00(-0.06%) |
Jan 27, 2015 | 5.104 | 5.137 | 5.062 | 5.092 | 150,067 | -0.00(-0.06%) |
Jan 26, 2015 | 5.146 | 5.146 | 5.063 | 5.095 | 405,331 | -0.00(-0.06%) |
Jan 23, 2015 | 5.071 | 5.116 | 5.071 | 5.098 | 128,997 | +0.00(+0.06%) |
Jan 22, 2015 | 5.158 | 5.158 | 5.050 | 5.095 | 365,107 | +0.00(+0.06%) |
Jan 21, 2015 | 5.077 | 5.092 | 5.062 | 5.092 | 165,812 | +0.03(+0.59%) |
Jan 20, 2015 | 5.158 | 5.158 | 5.044 | 5.062 | 215,394 | -0.02(-0.41%) |
Jan 16, 2015 | 5.095 | 5.134 | 5.068 | 5.083 | 265,603 | -0.04(-0.88%) |
Jan 15, 2015 | 5.227 | 5.239 | 5.053 | 5.128 | 580,912 | -0.12(-2.23%) |
Jan 14, 2015 | 5.338 | 5.341 | 5.207 | 5.245 | 222,789 | -0.09(-1.74%) |
Jan 13, 2015 | 5.394 | 5.424 | 5.329 | 5.338 | 212,523 | -0.07(-1.38%) |
Jan 12, 2015 | 5.391 | 5.421 | 5.391 | 5.412 | 60,893 | +0.00(+0.06%) |
Jan 09, 2015 | 5.412 | 5.430 | 5.391 | 5.409 | 57,501 | -0.01(-0.11%) |
Jan 08, 2015 | 5.418 | 5.424 | 5.391 | 5.415 | 52,246 | -0.01(-0.17%) |
Jan 07, 2015 | 5.442 | 5.445 | 5.391 | 5.424 | 66,652 | -0.01(-0.17%) |
Jan 06, 2015 | 5.523 | 5.523 | 5.397 | 5.433 | 85,672 | -0.09(-1.63%) |
Jan 05, 2015 | 5.523 | 5.526 | 5.478 | 5.523 | 127,318 | +0.01(+0.16%) |
Jan 02, 2015 | 5.517 | 5.526 | 5.481 | 5.514 | 85,438 | -0.02(-0.43%) |
Dec 31, 2014 | 5.523 | 5.538 | 5.538 | 5.538 | 166,597 | +0.04(+0.82%) |
Dec 30, 2014 | 5.514 | 5.520 | 5.436 | 5.493 | 59,560 | -0.04(-0.76%) |
Dec 29, 2014 | 5.466 | 5.577 | 5.466 | 5.535 | 65,840 | +0.03(+0.60%) |
Dec 26, 2014 | 5.460 | 5.505 | 5.421 | 5.502 | 51,935 | +0.06(+1.16%) |
Dec 24, 2014 | 5.451 | 5.439 | 5.439 | 5.439 | 58,693 | +0.01(+0.21%) |
Dec 23, 2014 | 5.375 | 5.487 | 5.358 | 5.428 | 102,374 | +0.15(+2.81%) |
Dec 22, 2014 | 5.248 | 5.296 | 5.234 | 5.279 | 123,652 | +0.05(+0.98%) |
Dec 19, 2014 | 5.273 | 5.356 | 5.228 | 5.228 | 314,887 | -0.07(-1.23%) |
Dec 18, 2014 | 5.288 | 5.310 | 5.218 | 5.293 | 106,730 | +0.00(+0.05%) |
Dec 17, 2014 | 5.265 | 5.290 | 5.177 | 5.290 | 116,784 | +0.06(+1.14%) |
Dec 16, 2014 | 5.222 | 5.268 | 5.177 | 5.231 | 103,932 | +0.01(+0.22%) |
Dec 15, 2014 | 5.273 | 5.273 | 5.132 | 5.220 | 124,968 | -0.00(-0.05%) |
Dec 12, 2014 | 5.324 | 5.324 | 5.203 | 5.222 | 77,800 | -0.12(-2.18%) |
Dec 11, 2014 | 5.276 | 5.347 | 5.242 | 5.339 | 121,185 | +0.08(+1.56%) |
Dec 10, 2014 | 5.262 | 5.302 | 5.248 | 5.256 | 94,209 | -0.01(-0.11%) |
Dec 09, 2014 | 5.118 | 5.288 | 5.118 | 5.262 | 55,941 | +0.06(+1.20%) |
Dec 08, 2014 | 5.271 | 5.302 | 5.180 | 5.200 | 92,152 | -0.08(-1.50%) |
Dec 05, 2014 | 5.265 | 5.288 | 5.256 | 5.279 | 90,190 | +0.02(+0.38%) |
Dec 04, 2014 | 5.313 | 5.316 | 5.251 | 5.259 | 61,150 | -0.05(-1.01%) |
Dec 03, 2014 | 5.387 | 5.387 | 5.248 | 5.313 | 231,621 | -0.05(-0.90%) |
Dec 02, 2014 | 5.299 | 5.361 | 5.288 | 5.361 | 129,411 | +0.04(+0.75%) |
Dec 01, 2014 | 5.333 | 5.336 | 5.285 | 5.322 | 105,273 | -0.03(-0.64%) |
Nov 28, 2014 | 5.392 | 5.401 | 5.333 | 5.356 | 15,019 | -0.05(-0.84%) |
Nov 26, 2014 | 5.381 | 5.401 | 5.401 | 5.401 | 43,759 | +0.04(+0.74%) |
Nov 25, 2014 | 5.375 | 5.390 | 5.350 | 5.361 | 64,672 | +0.00(+0.05%) |
Nov 24, 2014 | 5.356 | 5.373 | 5.319 | 5.358 | 84,490 | +0.01(+0.27%) |
Nov 21, 2014 | 5.324 | 5.370 | 5.296 | 5.344 | 136,490 | +0.03(+0.59%) |
Nov 20, 2014 | 5.299 | 5.327 | 5.299 | 5.313 | 52,744 | +0.01(+0.16%) |
Nov 19, 2014 | 5.302 | 5.310 | 5.262 | 5.305 | 101,179 | +0.01(+0.27%) |
Nov 18, 2014 | 5.290 | 5.305 | 5.262 | 5.290 | 73,907 | +0.02(+0.43%) |
Nov 17, 2014 | 5.183 | 5.285 | 5.183 | 5.268 | 209,102 | +0.10(+1.86%) |
Nov 14, 2014 | 5.078 | 5.217 | 5.078 | 5.171 | 195,159 | +0.11(+2.18%) |
Nov 13, 2014 | 5.259 | 5.271 | 4.999 | 5.061 | 747,428 | -0.25(-4.64%) |
Nov 12, 2014 | 5.299 | 5.347 | 5.299 | 5.307 | 35,773 | -0.02(-0.37%) |
Nov 11, 2014 | 5.327 | 5.353 | 5.294 | 5.327 | 121,400 | +0.01(+0.16%) |
Nov 10, 2014 | 5.330 | 5.353 | 5.290 | 5.319 | 73,734 | +0.01(+0.11%) |
Nov 07, 2014 | 5.330 | 5.336 | 5.288 | 5.313 | 30,980 | +0.01(+0.16%) |
Nov 06, 2014 | 5.341 | 5.341 | 5.299 | 5.305 | 26,530 | -0.02(-0.43%) |
Nov 05, 2014 | 5.353 | 5.363 | 5.302 | 5.327 | 148,577 | -0.02(-0.42%) |
Nov 04, 2014 | 5.353 | 5.353 | 5.273 | 5.350 | 233,516 | +0.01(+0.11%) |
Nov 03, 2014 | 5.307 | 5.361 | 5.271 | 5.344 | 131,105 | +0.07(+1.29%) |
Oct 31, 2014 | 5.313 | 5.322 | 5.239 | 5.276 | 58,443 | -0.02(-0.37%) |
Oct 30, 2014 | 5.237 | 5.375 | 5.214 | 5.296 | 191,669 | +0.03(+0.48%) |
Oct 29, 2014 | 5.288 | 5.296 | 5.248 | 5.271 | 71,077 | -0.02(-0.43%) |
Oct 28, 2014 | 5.296 | 5.299 | 5.271 | 5.293 | 54,335 | +0.01(+0.11%) |
Oct 27, 2014 | 5.313 | 5.316 | 5.268 | 5.288 | 107,874 | -0.01(-0.16%) |
Oct 24, 2014 | 5.313 | 5.336 | 5.285 | 5.296 | 60,846 | +0.01(+0.21%) |
Oct 23, 2014 | 5.285 | 5.318 | 5.265 | 5.285 | 68,794 | +0.03(+0.54%) |
Oct 22, 2014 | 5.262 | 5.324 | 5.208 | 5.256 | 231,092 | +0.03(+0.49%) |
Oct 21, 2014 | 5.075 | 5.250 | 5.075 | 5.231 | 375,706 | +0.14(+2.84%) |
Oct 20, 2014 | 4.996 | 5.089 | 4.996 | 5.086 | 106,222 | +0.06(+1.18%) |
Oct 17, 2014 | 5.030 | 5.064 | 5.007 | 5.027 | 140,517 | +0.04(+0.85%) |
Oct 16, 2014 | 4.931 | 4.999 | 4.888 | 4.984 | 237,331 | +0.00(+0.06%) |
Oct 15, 2014 | 5.016 | 5.058 | 4.899 | 4.982 | 156,478 | -0.08(-1.51%) |
Oct 14, 2014 | 5.075 | 5.120 | 5.043 | 5.058 | 204,130 | +0.01(+0.28%) |
Oct 13, 2014 | 5.129 | 5.157 | 5.041 | 5.044 | 282,156 | -0.09(-1.82%) |
Oct 10, 2014 | 5.208 | 5.225 | 5.137 | 5.137 | 215,172 | -0.07(-1.41%) |
Oct 09, 2014 | 5.254 | 5.259 | 5.211 | 5.211 | 157,255 | -0.03(-0.54%) |
Oct 08, 2014 | 5.231 | 5.242 | 5.200 | 5.239 | 131,331 | +0.02(+0.38%) |
Oct 07, 2014 | 5.205 | 5.271 | 5.193 | 5.220 | 156,634 | +0.02(+0.44%) |
Oct 06, 2014 | 5.191 | 5.242 | 5.188 | 5.197 | 250,617 | -0.01(-0.22%) |
Oct 03, 2014 | 5.222 | 5.248 | 5.191 | 5.208 | 78,403 | -0.01(-0.22%) |
Oct 02, 2014 | 5.237 | 5.254 | 5.140 | 5.220 | 199,348 | -0.04(-0.81%) |
Oct 01, 2014 | 5.271 | 5.305 | 5.203 | 5.262 | 151,178 | -0.04(-0.70%) |
Sep 30, 2014 | 5.324 | 5.333 | 5.290 | 5.299 | 182,236 | -0.06(-1.06%) |
Sep 29, 2014 | 5.290 | 5.356 | 5.290 | 5.356 | 77,941 | +0.03(+0.59%) |
Sep 26, 2014 | 5.426 | 5.432 | 5.296 | 5.324 | 158,384 | -0.04(-0.74%) |
Sep 25, 2014 | 5.331 | 5.372 | 5.309 | 5.364 | 96,602 | +0.02(+0.47%) |
Sep 24, 2014 | 5.301 | 5.345 | 5.301 | 5.339 | 158,356 | +0.02(+0.47%) |
Sep 23, 2014 | 5.348 | 5.348 | 5.298 | 5.314 | 97,595 | -0.02(-0.41%) |
Sep 22, 2014 | 5.386 | 5.406 | 5.331 | 5.337 | 172,045 | -0.07(-1.38%) |
Sep 19, 2014 | 5.353 | 5.466 | 5.337 | 5.411 | 351,606 | +0.06(+1.08%) |
Sep 18, 2014 | 5.359 | 5.370 | 5.329 | 5.353 | 93,446 | -0.02(-0.41%) |
Sep 17, 2014 | 5.367 | 5.383 | 5.334 | 5.375 | 78,453 | -0.01(-0.20%) |
Sep 16, 2014 | 5.389 | 5.408 | 5.284 | 5.386 | 693,043 | -0.02(-0.36%) |
Sep 15, 2014 | 5.419 | 5.428 | 5.383 | 5.406 | 56,375 | -0.03(-0.56%) |
Sep 12, 2014 | 5.519 | 5.519 | 5.436 | 5.436 | 84,223 | -0.06(-1.10%) |
Sep 11, 2014 | 5.458 | 5.524 | 5.450 | 5.497 | 63,689 | +0.01(+0.25%) |
Sep 10, 2014 | 5.510 | 5.510 | 5.444 | 5.483 | 112,505 | -0.01(-0.25%) |
Sep 09, 2014 | 5.519 | 5.519 | 5.488 | 5.497 | 95,069 | -0.00(-0.05%) |
Sep 08, 2014 | 5.519 | 5.524 | 5.471 | 5.499 | 76,358 | -0.01(-0.25%) |
Sep 05, 2014 | 5.488 | 5.516 | 5.439 | 5.513 | 220,937 | +0.05(+0.86%) |
Sep 04, 2014 | 5.508 | 5.508 | 5.450 | 5.466 | 155,178 | -0.01(-0.20%) |
Sep 03, 2014 | 5.510 | 5.546 | 5.450 | 5.477 | 227,344 | -0.00(-0.05%) |
Sep 02, 2014 | 5.549 | 5.549 | 5.472 | 5.480 | 221,734 | -0.04(-0.65%) |
Aug 29, 2014 | 5.574 | 5.516 | 5.516 | 5.516 | 96,400 | -0.01(-0.25%) |
Aug 28, 2014 | 5.524 | 5.549 | 5.461 | 5.530 | 139,903 | -0.01(-0.10%) |
Aug 27, 2014 | 5.574 | 5.574 | 5.524 | 5.535 | 53,628 | -0.02(-0.35%) |
Aug 26, 2014 | 5.532 | 5.563 | 5.499 | 5.555 | 182,243 | +0.06(+1.10%) |
Aug 25, 2014 | 5.463 | 5.524 | 5.455 | 5.494 | 135,510 | +0.05(+0.86%) |
Aug 22, 2014 | 5.477 | 5.477 | 5.422 | 5.447 | 158,509 | -0.02(-0.40%) |
Aug 21, 2014 | 5.441 | 5.475 | 5.411 | 5.469 | 142,748 | +0.04(+0.71%) |
Aug 20, 2014 | 5.455 | 5.455 | 5.392 | 5.430 | 243,080 | -0.01(-0.10%) |
Aug 19, 2014 | 5.428 | 5.452 | 5.408 | 5.436 | 85,285 | +0.04(+0.66%) |
Aug 18, 2014 | 5.372 | 5.419 | 5.350 | 5.400 | 138,964 | +0.04(+0.72%) |
Aug 15, 2014 | 5.430 | 5.430 | 5.361 | 5.361 | 136,543 | -0.03(-0.61%) |
Aug 14, 2014 | 5.428 | 5.428 | 5.386 | 5.394 | 249,241 | -0.01(-0.20%) |
Aug 13, 2014 | 5.428 | 5.433 | 5.406 | 5.406 | 258,500 | +0.01(+0.15%) |
Aug 12, 2014 | 5.422 | 5.422 | 5.383 | 5.397 | 87,926 | -0.02(-0.31%) |
Aug 11, 2014 | 5.392 | 5.429 | 5.392 | 5.414 | 96,642 | +0.00(+0.00%) |
Aug 08, 2014 | 5.403 | 5.417 | 5.337 | 5.414 | 178,807 | +0.01(+0.15%) |
Aug 07, 2014 | 5.444 | 5.462 | 5.345 | 5.406 | 188,998 | -0.02(-0.31%) |
Aug 06, 2014 | 5.441 | 5.491 | 5.400 | 5.422 | 162,263 | -0.02(-0.30%) |
Aug 05, 2014 | 5.502 | 5.524 | 5.420 | 5.439 | 76,612 | -0.07(-1.30%) |
Aug 04, 2014 | 5.483 | 5.513 | 5.419 | 5.510 | 95,153 | +0.06(+1.11%) |
Aug 01, 2014 | 5.433 | 5.477 | 5.411 | 5.450 | 199,548 | +0.01(+0.10%) |
Jul 31, 2014 | 5.516 | 5.516 | 5.408 | 5.444 | 177,593 | -0.05(-0.85%) |
Jul 30, 2014 | 5.552 | 5.552 | 5.483 | 5.491 | 72,234 | -0.05(-0.95%) |
Jul 29, 2014 | 5.618 | 5.618 | 5.530 | 5.544 | 96,120 | -0.03(-0.50%) |
Jul 28, 2014 | 5.566 | 5.579 | 5.549 | 5.571 | 112,672 | -0.00(-0.05%) |
Jul 25, 2014 | 5.607 | 5.611 | 5.555 | 5.574 | 51,809 | -0.02(-0.39%) |
Jul 24, 2014 | 5.574 | 5.626 | 5.537 | 5.596 | 78,547 | +0.04(+0.65%) |
Jul 23, 2014 | 5.557 | 5.593 | 5.541 | 5.560 | 76,435 | +0.02(+0.35%) |
Jul 22, 2014 | 5.557 | 5.563 | 5.469 | 5.541 | 136,007 | -0.02(-0.35%) |
Jul 21, 2014 | 5.560 | 5.566 | 5.497 | 5.560 | 99,958 | +0.02(+0.30%) |
Jul 18, 2014 | 5.582 | 5.612 | 5.535 | 5.544 | 38,038 | -0.02(-0.30%) |
Jul 17, 2014 | 5.582 | 5.582 | 5.530 | 5.560 | 164,188 | -0.01(-0.20%) |
Jul 16, 2014 | 5.557 | 5.577 | 5.519 | 5.571 | 71,035 | +0.06(+1.00%) |
Jul 15, 2014 | 5.475 | 5.530 | 5.446 | 5.516 | 116,296 | +0.06(+1.16%) |
Jul 14, 2014 | 5.488 | 5.488 | 5.419 | 5.452 | 91,424 | +0.01(+0.20%) |
Jul 11, 2014 | 5.516 | 5.516 | 5.411 | 5.441 | 139,080 | -0.05(-0.90%) |
Jul 10, 2014 | 5.483 | 5.521 | 5.439 | 5.491 | 129,665 | +0.01(+0.20%) |
Jul 09, 2014 | 5.513 | 5.513 | 5.422 | 5.480 | 86,908 | +0.01(+0.20%) |
Jul 08, 2014 | 5.499 | 5.499 | 5.428 | 5.469 | 186,646 | +0.01(+0.10%) |
Jul 07, 2014 | 5.469 | 5.469 | 5.386 | 5.463 | 413,711 | +0.01(+0.10%) |
Jul 03, 2014 | 5.574 | 5.458 | 5.458 | 5.458 | 259,482 | -0.09(-1.64%) |
Jul 02, 2014 | 5.549 | 5.568 | 5.483 | 5.549 | 180,619 | +0.02(+0.35%) |
Jul 01, 2014 | 5.577 | 5.629 | 5.463 | 5.530 | 476,611 | -0.00(-0.05%) |
Jun 30, 2014 | 5.574 | 5.574 | 5.463 | 5.532 | 170,059 | -0.03(-0.59%) |
Jun 27, 2014 | 5.519 | 5.629 | 5.469 | 5.566 | 230,207 | +0.06(+1.10%) |
Jun 26, 2014 | 5.461 | 5.519 | 5.406 | 5.505 | 206,122 | +0.08(+1.53%) |
Jun 25, 2014 | 5.514 | 5.514 | 5.393 | 5.422 | 226,437 | -0.06(-1.18%) |
Jun 24, 2014 | 5.401 | 5.530 | 5.379 | 5.487 | 772,000 | +0.11(+2.10%) |
Jun 23, 2014 | 5.368 | 5.409 | 5.349 | 5.374 | 334,385 | +0.02(+0.45%) |
Jun 20, 2014 | 5.358 | 5.358 | 5.325 | 5.349 | 175,420 | +0.02(+0.30%) |
Jun 19, 2014 | 5.339 | 5.349 | 5.286 | 5.333 | 237,041 | +0.04(+0.71%) |
Jun 18, 2014 | 5.271 | 5.301 | 5.258 | 5.296 | 135,097 | +0.02(+0.46%) |
Jun 17, 2014 | 5.245 | 5.295 | 5.239 | 5.271 | 245,637 | +0.03(+0.51%) |
Jun 16, 2014 | 5.293 | 5.293 | 5.220 | 5.245 | 401,345 | +0.05(+0.93%) |
Jun 13, 2014 | 5.245 | 5.262 | 5.164 | 5.196 | 216,547 | -0.04(-0.72%) |
Jun 12, 2014 | 5.218 | 5.245 | 5.206 | 5.234 | 200,309 | +0.03(+0.57%) |
Jun 11, 2014 | 5.215 | 5.228 | 5.178 | 5.204 | 125,568 | +0.01(+0.10%) |
Jun 10, 2014 | 5.204 | 5.212 | 5.196 | 5.199 | 137,302 | -0.03(-0.67%) |
Jun 06, 2014 | 5.234 | 5.245 | 5.191 | 5.234 | 86,319 | +0.03(+0.57%) |
Jun 05, 2014 | 5.220 | 5.223 | 5.188 | 5.204 | 177,662 | +0.00(+0.00%) |
Jun 04, 2014 | 5.204 | 5.219 | 5.188 | 5.204 | 121,853 | +0.02(+0.36%) |
Jun 03, 2014 | 5.218 | 5.223 | 5.179 | 5.185 | 68,197 | -0.04(-0.72%) |