Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.058 | 5.073 | 5.037 | 5.037 | 191,147 | -0.03(-0.58%) |
May 28, 2015 | 5.044 | 5.066 | 5.044 | 5.066 | 61,017 | +0.01(+0.14%) |
May 27, 2015 | 5.022 | 5.058 | 5.022 | 5.058 | 137,743 | +0.04(+0.73%) |
May 26, 2015 | 5.044 | 5.044 | 5.000 | 5.022 | 161,223 | -0.02(-0.43%) |
May 22, 2015 | 5.051 | 5.044 | 5.044 | 5.044 | 105,642 | -0.01(-0.14%) |
May 21, 2015 | 5.015 | 5.051 | 5.007 | 5.051 | 171,971 | +0.04(+0.73%) |
May 20, 2015 | 4.993 | 5.022 | 4.971 | 5.015 | 264,934 | +0.03(+0.58%) |
May 19, 2015 | 4.985 | 5.007 | 4.971 | 4.985 | 144,394 | +0.00(+0.00%) |
May 18, 2015 | 4.949 | 4.985 | 4.934 | 4.985 | 108,126 | +0.04(+0.74%) |
May 15, 2015 | 4.971 | 4.978 | 4.949 | 4.949 | 110,111 | -0.04(-0.88%) |
May 14, 2015 | 4.964 | 5.000 | 4.956 | 4.993 | 284,319 | +0.07(+1.33%) |
May 13, 2015 | 4.956 | 4.956 | 4.920 | 4.927 | 174,192 | -0.02(-0.49%) |
May 12, 2015 | 4.951 | 4.966 | 4.930 | 4.951 | 146,241 | -0.01(-0.29%) |
May 11, 2015 | 4.958 | 4.987 | 4.937 | 4.966 | 351,369 | -0.01(-0.29%) |
May 08, 2015 | 4.937 | 4.980 | 4.908 | 4.980 | 189,204 | +0.08(+1.62%) |
May 07, 2015 | 4.857 | 4.901 | 4.843 | 4.901 | 204,366 | +0.03(+0.59%) |
May 06, 2015 | 4.893 | 4.901 | 4.857 | 4.872 | 244,007 | -0.02(-0.44%) |
May 05, 2015 | 4.879 | 4.901 | 4.862 | 4.893 | 173,380 | -0.01(-0.15%) |
May 04, 2015 | 4.937 | 4.937 | 4.901 | 4.901 | 131,721 | -0.02(-0.44%) |
May 01, 2015 | 4.930 | 4.933 | 4.901 | 4.922 | 152,861 | +0.01(+0.15%) |
Apr 30, 2015 | 4.966 | 4.966 | 4.908 | 4.915 | 202,717 | -0.05(-1.02%) |
Apr 29, 2015 | 4.973 | 4.980 | 4.951 | 4.966 | 146,153 | -0.01(-0.15%) |
Apr 28, 2015 | 4.980 | 4.980 | 4.958 | 4.973 | 231,400 | -0.01(-0.15%) |
Apr 27, 2015 | 5.009 | 5.024 | 4.973 | 4.980 | 208,842 | -0.02(-0.43%) |
Apr 24, 2015 | 5.009 | 5.016 | 4.973 | 5.002 | 265,481 | -0.03(-0.58%) |
Apr 23, 2015 | 5.002 | 5.045 | 4.987 | 5.031 | 244,542 | +0.02(+0.43%) |
Apr 22, 2015 | 4.980 | 5.009 | 4.980 | 5.009 | 113,877 | +0.03(+0.58%) |
Apr 21, 2015 | 5.016 | 5.016 | 4.966 | 4.980 | 134,280 | -0.03(-0.58%) |
Apr 20, 2015 | 4.980 | 5.016 | 4.958 | 5.009 | 106,897 | +0.05(+1.02%) |
Apr 17, 2015 | 5.016 | 5.016 | 4.915 | 4.958 | 98,007 | -0.06(-1.15%) |
Apr 16, 2015 | 5.060 | 5.060 | 5.016 | 5.016 | 163,526 | -0.05(-1.00%) |
Apr 15, 2015 | 5.009 | 5.067 | 5.002 | 5.067 | 348,093 | +0.05(+1.01%) |
Apr 14, 2015 | 5.002 | 5.016 | 4.973 | 5.016 | 198,543 | +0.01(+0.14%) |
Apr 13, 2015 | 4.980 | 5.009 | 4.951 | 5.009 | 288,039 | +0.05(+0.98%) |
Apr 10, 2015 | 4.961 | 4.975 | 4.932 | 4.961 | 167,172 | +0.01(+0.29%) |
Apr 09, 2015 | 4.903 | 4.953 | 4.882 | 4.946 | 194,487 | +0.04(+0.88%) |
Apr 08, 2015 | 4.874 | 4.910 | 4.864 | 4.903 | 139,527 | +0.04(+0.74%) |
Apr 07, 2015 | 4.846 | 4.882 | 4.831 | 4.867 | 231,500 | +0.01(+0.30%) |
Apr 06, 2015 | 4.795 | 4.853 | 4.788 | 4.853 | 89,745 | +0.04(+0.90%) |
Apr 02, 2015 | 4.817 | 4.810 | 4.810 | 4.810 | 121,847 | +0.00(+0.00%) |
Apr 01, 2015 | 4.831 | 4.846 | 4.810 | 4.810 | 232,223 | -0.02(-0.45%) |
Mar 31, 2015 | 4.838 | 4.838 | 4.810 | 4.831 | 110,047 | -0.01(-0.30%) |
Mar 30, 2015 | 4.817 | 4.846 | 4.817 | 4.846 | 108,898 | +0.03(+0.60%) |
Mar 27, 2015 | 4.831 | 4.831 | 4.788 | 4.817 | 84,135 | -0.01(-0.30%) |
Mar 26, 2015 | 4.817 | 4.831 | 4.759 | 4.831 | 386,286 | +0.01(+0.30%) |
Mar 25, 2015 | 4.853 | 4.853 | 4.802 | 4.817 | 281,865 | -0.02(-0.45%) |
Mar 24, 2015 | 4.853 | 4.860 | 4.817 | 4.838 | 151,841 | -0.02(-0.44%) |
Mar 23, 2015 | 4.838 | 4.874 | 4.838 | 4.860 | 195,868 | +0.01(+0.30%) |
Mar 20, 2015 | 4.810 | 4.860 | 4.802 | 4.846 | 175,131 | +0.04(+0.90%) |
Mar 19, 2015 | 4.767 | 4.817 | 4.767 | 4.802 | 221,075 | +0.01(+0.30%) |
Mar 18, 2015 | 4.731 | 4.824 | 4.731 | 4.788 | 378,498 | +0.01(+0.15%) |
Mar 17, 2015 | 4.752 | 4.781 | 4.731 | 4.781 | 114,830 | +0.00(+0.00%) |
Mar 16, 2015 | 4.709 | 4.781 | 4.709 | 4.781 | 214,088 | +0.07(+1.53%) |
Mar 13, 2015 | 4.731 | 4.731 | 4.680 | 4.709 | 148,204 | -0.03(-0.61%) |
Mar 12, 2015 | 4.752 | 4.752 | 4.723 | 4.738 | 194,484 | +0.00(+0.00%) |
Mar 11, 2015 | 4.738 | 4.752 | 4.718 | 4.738 | 198,793 | +0.01(+0.26%) |
Mar 10, 2015 | 4.733 | 4.740 | 4.704 | 4.726 | 218,049 | -0.04(-0.90%) |
Mar 09, 2015 | 4.733 | 4.768 | 4.733 | 4.768 | 145,041 | +0.04(+0.75%) |
Mar 06, 2015 | 4.768 | 4.776 | 4.711 | 4.733 | 256,760 | -0.04(-0.75%) |
Mar 05, 2015 | 4.761 | 4.790 | 4.760 | 4.768 | 134,221 | +0.01(+0.15%) |
Mar 04, 2015 | 4.718 | 4.761 | 4.697 | 4.761 | 211,057 | +0.04(+0.91%) |
Mar 03, 2015 | 4.718 | 4.726 | 4.704 | 4.718 | 141,450 | -0.01(-0.15%) |
Mar 02, 2015 | 4.697 | 4.733 | 4.697 | 4.726 | 265,150 | +0.04(+0.76%) |
Feb 27, 2015 | 4.690 | 4.733 | 4.689 | 4.690 | 211,042 | -0.04(-0.76%) |
Feb 26, 2015 | 4.704 | 4.726 | 4.668 | 4.726 | 308,708 | +0.04(+0.76%) |
Feb 25, 2015 | 4.668 | 4.697 | 4.668 | 4.690 | 210,503 | +0.01(+0.15%) |
Feb 24, 2015 | 4.647 | 4.683 | 4.647 | 4.683 | 176,160 | +0.02(+0.46%) |
Feb 23, 2015 | 4.647 | 4.676 | 4.647 | 4.661 | 200,756 | -0.01(-0.15%) |
Feb 20, 2015 | 4.647 | 4.676 | 4.633 | 4.668 | 126,216 | +0.02(+0.46%) |
Feb 19, 2015 | 4.654 | 4.654 | 4.611 | 4.647 | 207,264 | +0.01(+0.31%) |
Feb 18, 2015 | 4.611 | 4.640 | 4.590 | 4.633 | 213,740 | +0.02(+0.46%) |
Feb 17, 2015 | 4.647 | 4.661 | 4.576 | 4.611 | 549,682 | -0.04(-0.77%) |
Feb 13, 2015 | 4.668 | 4.647 | 4.647 | 4.647 | 136,307 | -0.02(-0.46%) |
Feb 12, 2015 | 4.618 | 4.668 | 4.604 | 4.668 | 245,535 | +0.06(+1.40%) |
Feb 11, 2015 | 4.611 | 4.618 | 4.576 | 4.604 | 141,762 | +0.02(+0.42%) |
Feb 10, 2015 | 4.571 | 4.585 | 4.549 | 4.585 | 111,034 | +0.02(+0.47%) |
Feb 09, 2015 | 4.578 | 4.578 | 4.564 | 4.564 | 124,303 | -0.04(-0.77%) |
Feb 06, 2015 | 4.606 | 4.613 | 4.557 | 4.599 | 123,372 | -0.01(-0.15%) |
Feb 05, 2015 | 4.592 | 4.613 | 4.585 | 4.606 | 92,135 | +0.01(+0.15%) |
Feb 04, 2015 | 4.557 | 4.599 | 4.549 | 4.599 | 159,386 | +0.01(+0.15%) |
Feb 03, 2015 | 4.500 | 4.592 | 4.486 | 4.592 | 313,630 | +0.09(+2.05%) |
Feb 02, 2015 | 4.486 | 4.500 | 4.429 | 4.500 | 343,824 | +0.03(+0.63%) |
Jan 30, 2015 | 4.493 | 4.493 | 4.443 | 4.472 | 340,714 | -0.02(-0.47%) |
Jan 29, 2015 | 4.493 | 4.520 | 4.464 | 4.493 | 210,159 | +0.01(+0.16%) |
Jan 28, 2015 | 4.549 | 4.549 | 4.486 | 4.486 | 222,154 | -0.04(-0.94%) |
Jan 27, 2015 | 4.535 | 4.550 | 4.500 | 4.528 | 202,735 | -0.03(-0.62%) |
Jan 26, 2015 | 4.528 | 4.564 | 4.521 | 4.557 | 230,868 | +0.01(+0.31%) |
Jan 23, 2015 | 4.521 | 4.564 | 4.507 | 4.542 | 397,300 | +0.01(+0.31%) |
Jan 22, 2015 | 4.514 | 4.539 | 4.457 | 4.528 | 446,813 | +0.02(+0.47%) |
Jan 21, 2015 | 4.479 | 4.507 | 4.464 | 4.507 | 237,442 | +0.04(+0.79%) |
Jan 20, 2015 | 4.486 | 4.500 | 4.436 | 4.472 | 124,021 | -0.02(-0.47%) |
Jan 16, 2015 | 4.429 | 4.493 | 4.422 | 4.493 | 185,543 | +0.01(+0.32%) |
Jan 15, 2015 | 4.472 | 4.493 | 4.450 | 4.479 | 173,547 | +0.01(+0.16%) |
Jan 14, 2015 | 4.422 | 4.493 | 4.408 | 4.472 | 429,464 | +0.01(+0.32%) |
Jan 13, 2015 | 4.457 | 4.479 | 4.408 | 4.457 | 186,709 | +0.01(+0.27%) |
Jan 12, 2015 | 4.466 | 4.473 | 4.410 | 4.445 | 197,226 | -0.05(-1.10%) |
Jan 09, 2015 | 4.495 | 4.523 | 4.410 | 4.495 | 329,297 | +0.02(+0.47%) |
Jan 08, 2015 | 4.452 | 4.495 | 4.431 | 4.473 | 205,150 | +0.05(+1.11%) |
Jan 07, 2015 | 4.424 | 4.445 | 4.396 | 4.424 | 290,406 | +0.04(+0.80%) |
Jan 06, 2015 | 4.396 | 4.424 | 4.361 | 4.389 | 197,785 | -0.01(-0.16%) |
Jan 05, 2015 | 4.424 | 4.425 | 4.355 | 4.396 | 342,696 | -0.03(-0.64%) |
Jan 02, 2015 | 4.431 | 4.452 | 4.403 | 4.424 | 172,134 | -0.01(-0.16%) |
Dec 31, 2014 | 4.431 | 4.431 | 4.431 | 4.431 | 239,133 | +0.02(+0.48%) |
Dec 30, 2014 | 4.431 | 4.445 | 4.403 | 4.410 | 229,710 | -0.04(-0.79%) |
Dec 29, 2014 | 4.459 | 4.473 | 4.431 | 4.445 | 147,905 | -0.04(-0.94%) |
Dec 26, 2014 | 4.438 | 4.488 | 4.417 | 4.488 | 154,936 | +0.05(+1.11%) |
Dec 24, 2014 | 4.424 | 4.438 | 4.438 | 4.438 | 189,799 | +0.01(+0.32%) |
Dec 23, 2014 | 4.417 | 4.431 | 4.396 | 4.424 | 260,655 | +0.01(+0.32%) |
Dec 22, 2014 | 4.417 | 4.431 | 4.375 | 4.410 | 230,256 | -0.02(-0.48%) |
Dec 19, 2014 | 4.410 | 4.438 | 4.375 | 4.431 | 338,961 | +0.03(+0.64%) |
Dec 18, 2014 | 4.375 | 4.424 | 4.361 | 4.403 | 318,794 | +0.05(+1.13%) |
Dec 17, 2014 | 4.277 | 4.354 | 4.248 | 4.354 | 295,308 | +0.10(+2.31%) |
Dec 16, 2014 | 4.291 | 4.326 | 4.255 | 4.255 | 239,909 | -0.06(-1.47%) |
Dec 15, 2014 | 4.375 | 4.389 | 4.305 | 4.319 | 103,741 | -0.01(-0.32%) |
Dec 12, 2014 | 4.361 | 4.396 | 4.326 | 4.333 | 221,202 | -0.06(-1.28%) |
Dec 11, 2014 | 4.445 | 4.459 | 4.389 | 4.389 | 325,638 | -0.04(-0.84%) |
Dec 10, 2014 | 4.517 | 4.517 | 4.426 | 4.426 | 180,652 | -0.09(-2.01%) |
Dec 09, 2014 | 4.489 | 4.517 | 4.468 | 4.517 | 454,674 | +0.03(+0.62%) |
Dec 08, 2014 | 4.545 | 4.552 | 4.489 | 4.489 | 184,675 | -0.06(-1.38%) |
Dec 05, 2014 | 4.524 | 4.552 | 4.503 | 4.552 | 154,529 | +0.03(+0.77%) |
Dec 04, 2014 | 4.524 | 4.538 | 4.503 | 4.517 | 207,106 | -0.01(-0.15%) |
Dec 03, 2014 | 4.524 | 4.545 | 4.524 | 4.524 | 199,158 | +0.00(+0.00%) |
Dec 02, 2014 | 4.573 | 4.580 | 4.524 | 4.524 | 134,980 | -0.04(-0.92%) |
Dec 01, 2014 | 4.566 | 4.601 | 4.538 | 4.566 | 158,598 | -0.03(-0.61%) |
Nov 28, 2014 | 4.629 | 4.629 | 4.587 | 4.594 | 50,660 | -0.03(-0.75%) |
Nov 26, 2014 | 4.629 | 4.629 | 4.629 | 4.629 | 129,197 | +0.03(+0.61%) |
Nov 25, 2014 | 4.573 | 4.601 | 4.559 | 4.601 | 125,951 | +0.03(+0.61%) |
Nov 24, 2014 | 4.566 | 4.573 | 4.552 | 4.573 | 100,097 | +0.03(+0.61%) |
Nov 21, 2014 | 4.573 | 4.587 | 4.543 | 4.545 | 122,407 | +0.00(+0.00%) |
Nov 20, 2014 | 4.517 | 4.559 | 4.510 | 4.545 | 102,879 | +0.00(+0.00%) |
Nov 19, 2014 | 4.538 | 4.552 | 4.510 | 4.545 | 106,402 | -0.01(-0.31%) |
Nov 18, 2014 | 4.517 | 4.566 | 4.496 | 4.559 | 170,394 | +0.04(+0.93%) |
Nov 17, 2014 | 4.545 | 4.552 | 4.517 | 4.517 | 182,985 | -0.05(-1.07%) |
Nov 14, 2014 | 4.573 | 4.573 | 4.552 | 4.566 | 83,108 | -0.02(-0.46%) |
Nov 13, 2014 | 4.615 | 4.615 | 4.559 | 4.587 | 129,500 | -0.02(-0.45%) |
Nov 12, 2014 | 4.587 | 4.622 | 4.566 | 4.608 | 163,418 | +0.02(+0.41%) |
Nov 11, 2014 | 4.554 | 4.589 | 4.534 | 4.589 | 157,225 | +0.04(+0.91%) |
Nov 10, 2014 | 4.568 | 4.568 | 4.534 | 4.547 | 176,108 | -0.02(-0.46%) |
Nov 07, 2014 | 4.596 | 4.596 | 4.547 | 4.568 | 155,658 | -0.02(-0.45%) |
Nov 06, 2014 | 4.596 | 4.596 | 4.561 | 4.589 | 263,856 | -0.01(-0.15%) |
Nov 05, 2014 | 4.617 | 4.617 | 4.561 | 4.596 | 173,744 | +0.00(+0.00%) |
Nov 04, 2014 | 4.617 | 4.617 | 4.561 | 4.596 | 148,243 | -0.03(-0.60%) |
Nov 03, 2014 | 4.638 | 4.638 | 4.596 | 4.624 | 148,329 | +0.01(+0.15%) |
Oct 31, 2014 | 4.617 | 4.624 | 4.596 | 4.617 | 183,427 | +0.04(+0.91%) |
Oct 30, 2014 | 4.589 | 4.589 | 4.561 | 4.575 | 150,771 | +0.00(+0.00%) |
Oct 29, 2014 | 4.644 | 4.644 | 4.575 | 4.575 | 194,588 | -0.07(-1.49%) |
Oct 28, 2014 | 4.644 | 4.679 | 4.617 | 4.644 | 123,759 | +0.01(+0.30%) |
Oct 27, 2014 | 4.631 | 4.644 | 4.644 | 4.631 | 62,326 | -0.01(-0.30%) |
Oct 24, 2014 | 4.624 | 4.644 | 4.596 | 4.644 | 84,386 | +0.03(+0.60%) |
Oct 23, 2014 | 4.582 | 4.634 | 4.568 | 4.617 | 122,893 | +0.08(+1.68%) |
Oct 22, 2014 | 4.568 | 4.596 | 4.520 | 4.540 | 119,732 | -0.02(-0.46%) |
Oct 21, 2014 | 4.506 | 4.561 | 4.499 | 4.561 | 110,458 | +0.08(+1.70%) |
Oct 20, 2014 | 4.430 | 4.492 | 4.430 | 4.485 | 119,305 | +0.06(+1.25%) |
Oct 17, 2014 | 4.360 | 4.443 | 4.360 | 4.430 | 200,337 | +0.10(+2.24%) |
Oct 16, 2014 | 4.235 | 4.360 | 4.235 | 4.333 | 270,384 | +0.05(+1.13%) |
Oct 15, 2014 | 4.312 | 4.333 | 4.208 | 4.284 | 286,961 | -0.08(-1.90%) |
Oct 14, 2014 | 4.333 | 4.381 | 4.319 | 4.367 | 222,417 | +0.02(+0.48%) |
Oct 13, 2014 | 4.478 | 4.478 | 4.339 | 4.346 | 181,492 | -0.13(-2.94%) |
Oct 10, 2014 | 4.561 | 4.568 | 4.471 | 4.478 | 234,347 | -0.08(-1.72%) |
Oct 09, 2014 | 4.611 | 4.611 | 4.543 | 4.556 | 136,512 | -0.05(-1.18%) |
Oct 08, 2014 | 4.618 | 4.618 | 4.570 | 4.611 | 175,890 | +0.01(+0.12%) |
Oct 07, 2014 | 4.618 | 4.618 | 4.591 | 4.605 | 201,965 | -0.02(-0.43%) |
Oct 06, 2014 | 4.653 | 4.653 | 4.618 | 4.625 | 112,903 | -0.01(-0.30%) |
Oct 03, 2014 | 4.646 | 4.646 | 4.605 | 4.639 | 155,295 | +0.01(+0.15%) |
Oct 02, 2014 | 4.646 | 4.653 | 4.591 | 4.632 | 238,886 | -0.01(-0.15%) |
Oct 01, 2014 | 4.653 | 4.667 | 4.632 | 4.639 | 176,570 | -0.03(-0.74%) |
Sep 30, 2014 | 4.660 | 4.677 | 4.611 | 4.673 | 266,997 | +0.01(+0.15%) |
Sep 29, 2014 | 4.708 | 4.735 | 4.660 | 4.667 | 328,393 | -0.08(-1.74%) |
Sep 26, 2014 | 4.756 | 4.770 | 4.742 | 4.749 | 148,266 | +0.00(+0.00%) |
Sep 25, 2014 | 4.797 | 4.804 | 4.728 | 4.749 | 141,660 | -0.07(-1.43%) |
Sep 24, 2014 | 4.811 | 4.818 | 4.763 | 4.818 | 251,118 | +0.01(+0.29%) |
Sep 23, 2014 | 4.818 | 4.825 | 4.784 | 4.804 | 143,283 | -0.01(-0.29%) |
Sep 22, 2014 | 4.845 | 4.859 | 4.811 | 4.818 | 118,893 | -0.05(-0.99%) |
Sep 19, 2014 | 4.866 | 4.880 | 4.818 | 4.866 | 230,077 | -0.01(-0.28%) |
Sep 18, 2014 | 4.907 | 4.921 | 4.852 | 4.880 | 367,927 | +0.00(+0.00%) |
Sep 17, 2014 | 4.907 | 4.907 | 4.866 | 4.880 | 144,006 | -0.01(-0.14%) |
Sep 16, 2014 | 4.921 | 4.928 | 4.859 | 4.887 | 127,244 | -0.03(-0.70%) |
Sep 15, 2014 | 4.914 | 4.949 | 4.894 | 4.921 | 228,107 | +0.02(+0.42%) |
Sep 12, 2014 | 4.928 | 4.928 | 4.880 | 4.901 | 131,825 | -0.03(-0.56%) |
Sep 11, 2014 | 4.935 | 4.935 | 4.901 | 4.928 | 92,285 | -0.00(-0.04%) |
Sep 10, 2014 | 4.951 | 4.951 | 4.889 | 4.930 | 253,561 | -0.01(-0.28%) |
Sep 09, 2014 | 4.930 | 4.957 | 4.930 | 4.944 | 126,153 | +0.00(+0.00%) |
Sep 08, 2014 | 4.964 | 4.971 | 4.930 | 4.944 | 110,246 | -0.03(-0.69%) |
Sep 05, 2014 | 4.964 | 4.985 | 4.957 | 4.978 | 163,941 | -0.01(-0.27%) |
Sep 04, 2014 | 5.026 | 5.026 | 4.985 | 4.992 | 92,697 | -0.03(-0.54%) |
Sep 03, 2014 | 5.026 | 5.026 | 4.985 | 5.019 | 103,297 | +0.01(+0.14%) |
Sep 02, 2014 | 5.012 | 5.026 | 5.002 | 5.012 | 129,685 | -0.01(-0.14%) |
Aug 29, 2014 | 5.012 | 5.019 | 5.019 | 5.019 | 139,808 | +0.02(+0.41%) |
Aug 28, 2014 | 4.985 | 5.005 | 4.951 | 4.999 | 144,145 | +0.02(+0.41%) |
Aug 27, 2014 | 5.026 | 5.026 | 4.964 | 4.978 | 282,518 | -0.05(-0.95%) |
Aug 26, 2014 | 5.033 | 5.067 | 5.019 | 5.026 | 100,125 | -0.01(-0.27%) |
Aug 25, 2014 | 5.053 | 5.053 | 5.019 | 5.040 | 102,042 | -0.01(-0.27%) |
Aug 22, 2014 | 5.060 | 5.067 | 5.021 | 5.053 | 87,978 | -0.01(-0.27%) |
Aug 21, 2014 | 5.019 | 5.074 | 5.005 | 5.067 | 343,615 | +0.07(+1.37%) |
Aug 20, 2014 | 4.978 | 5.005 | 4.957 | 4.999 | 54,228 | +0.01(+0.27%) |
Aug 19, 2014 | 4.978 | 4.978 | 4.975 | 4.985 | 79,559 | -0.02(-0.41%) |
Aug 18, 2014 | 4.978 | 5.019 | 4.971 | 5.005 | 117,336 | +0.04(+0.83%) |
Aug 15, 2014 | 4.985 | 4.985 | 4.916 | 4.964 | 72,789 | +0.00(+0.00%) |
Aug 14, 2014 | 4.930 | 4.971 | 4.930 | 4.964 | 61,733 | +0.03(+0.55%) |
Aug 13, 2014 | 4.923 | 4.951 | 4.923 | 4.937 | 108,175 | +0.02(+0.38%) |
Aug 12, 2014 | 4.952 | 4.952 | 4.885 | 4.919 | 101,617 | -0.03(-0.55%) |
Aug 11, 2014 | 4.946 | 4.952 | 4.925 | 4.946 | 124,381 | +0.03(+0.55%) |
Aug 08, 2014 | 4.878 | 4.919 | 4.851 | 4.919 | 82,775 | +0.06(+1.26%) |
Aug 07, 2014 | 4.898 | 4.898 | 4.844 | 4.857 | 156,073 | -0.01(-0.28%) |
Aug 06, 2014 | 4.857 | 4.885 | 4.837 | 4.871 | 97,461 | +0.01(+0.28%) |
Aug 05, 2014 | 4.878 | 4.885 | 4.843 | 4.857 | 135,865 | -0.02(-0.43%) |
Aug 04, 2014 | 4.857 | 4.885 | 4.844 | 4.878 | 119,188 | -0.01(-0.12%) |
Aug 01, 2014 | 4.885 | 4.919 | 4.844 | 4.884 | 153,741 | +0.01(+0.14%) |
Jul 31, 2014 | 5.041 | 5.054 | 4.871 | 4.878 | 530,918 | -0.20(-4.01%) |
Jul 30, 2014 | 5.027 | 5.102 | 5.007 | 5.082 | 364,045 | +0.04(+0.81%) |
Jul 29, 2014 | 5.054 | 5.061 | 5.014 | 5.041 | 124,135 | +0.00(+0.01%) |
Jul 28, 2014 | 5.041 | 5.061 | 5.020 | 5.040 | 119,451 | -0.02(-0.42%) |
Jul 25, 2014 | 5.082 | 5.102 | 5.007 | 5.061 | 164,058 | -0.03(-0.53%) |
Jul 24, 2014 | 5.109 | 5.156 | 5.082 | 5.088 | 99,612 | -0.03(-0.53%) |
Jul 23, 2014 | 5.109 | 5.136 | 5.102 | 5.116 | 145,633 | +0.02(+0.40%) |
Jul 22, 2014 | 5.088 | 5.116 | 5.075 | 5.095 | 99,339 | +0.03(+0.54%) |
Jul 21, 2014 | 5.061 | 5.068 | 5.048 | 5.068 | 54,799 | +0.00(+0.00%) |
Jul 18, 2014 | 5.075 | 5.075 | 5.020 | 5.068 | 122,656 | -0.01(-0.13%) |
Jul 17, 2014 | 5.034 | 5.082 | 5.000 | 5.075 | 240,710 | +0.05(+0.95%) |
Jul 16, 2014 | 5.068 | 5.095 | 5.027 | 5.027 | 132,912 | -0.03(-0.54%) |
Jul 15, 2014 | 5.075 | 5.075 | 5.020 | 5.054 | 139,744 | -0.03(-0.53%) |
Jul 14, 2014 | 5.129 | 5.129 | 5.082 | 5.082 | 79,931 | -0.05(-0.92%) |
Jul 11, 2014 | 5.116 | 5.129 | 5.102 | 5.129 | 168,661 | +0.04(+0.76%) |
Jul 10, 2014 | 5.050 | 5.097 | 5.043 | 5.090 | 72,918 | +0.00(+0.00%) |
Jul 09, 2014 | 5.104 | 5.109 | 5.077 | 5.090 | 69,341 | +0.01(+0.13%) |
Jul 08, 2014 | 5.158 | 5.177 | 5.077 | 5.084 | 81,539 | -0.08(-1.57%) |
Jul 07, 2014 | 5.158 | 5.185 | 5.138 | 5.165 | 84,570 | -0.01(-0.13%) |
Jul 03, 2014 | 5.158 | 5.171 | 5.171 | 5.171 | 49,620 | +0.02(+0.39%) |
Jul 02, 2014 | 5.158 | 5.171 | 5.138 | 5.151 | 70,577 | -0.01(-0.13%) |
Jul 01, 2014 | 5.185 | 5.192 | 5.151 | 5.158 | 141,943 | -0.01(-0.26%) |
Jun 30, 2014 | 5.178 | 5.205 | 5.151 | 5.171 | 146,326 | -0.01(-0.13%) |
Jun 27, 2014 | 5.178 | 5.185 | 5.158 | 5.178 | 90,729 | -0.01(-0.26%) |
Jun 26, 2014 | 5.185 | 5.198 | 5.138 | 5.192 | 113,196 | +0.01(+0.26%) |
Jun 25, 2014 | 5.138 | 5.178 | 5.138 | 5.178 | 92,971 | +0.03(+0.66%) |
Jun 24, 2014 | 5.165 | 5.195 | 5.124 | 5.144 | 100,662 | -0.06(-1.17%) |
Jun 23, 2014 | 5.124 | 5.212 | 5.111 | 5.205 | 169,888 | +0.07(+1.31%) |
Jun 20, 2014 | 5.117 | 5.151 | 5.104 | 5.138 | 110,950 | +0.01(+0.26%) |
Jun 19, 2014 | 5.124 | 5.138 | 5.104 | 5.124 | 82,843 | +0.00(+0.00%) |
Jun 18, 2014 | 5.084 | 5.131 | 5.077 | 5.124 | 114,233 | +0.04(+0.80%) |
Jun 17, 2014 | 5.097 | 5.111 | 5.063 | 5.084 | 176,820 | -0.01(-0.13%) |
Jun 16, 2014 | 5.090 | 5.111 | 5.070 | 5.090 | 135,147 | +0.01(+0.13%) |
Jun 13, 2014 | 5.111 | 5.144 | 5.077 | 5.084 | 156,886 | -0.03(-0.66%) |
Jun 12, 2014 | 5.138 | 5.144 | 5.105 | 5.117 | 87,936 | -0.03(-0.66%) |
Jun 11, 2014 | 5.151 | 5.165 | 5.131 | 5.151 | 112,094 | -0.00(-0.04%) |
Jun 10, 2014 | 5.133 | 5.153 | 5.120 | 5.153 | 84,269 | +0.04(+0.79%) |
Jun 06, 2014 | 5.133 | 5.133 | 5.113 | 5.113 | 108,928 | -0.02(-0.39%) |
Jun 05, 2014 | 5.120 | 5.133 | 5.113 | 5.133 | 137,610 | +0.01(+0.26%) |
Jun 04, 2014 | 5.120 | 5.140 | 5.093 | 5.120 | 220,233 | +0.00(+0.00%) |
Jun 03, 2014 | 5.126 | 5.126 | 5.086 | 5.120 | 132,194 | -0.01(-0.26%) |