Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 5.448 | 5.585 | 5.433 | 5.540 | 1,189,806 | +0.07(+1.35%) |
Jan 29, 2015 | 5.356 | 5.470 | 5.349 | 5.467 | 487,721 | +0.12(+2.21%) |
Jan 28, 2015 | 5.459 | 5.481 | 5.334 | 5.349 | 472,380 | -0.09(-1.69%) |
Jan 27, 2015 | 5.445 | 5.459 | 5.404 | 5.441 | 450,478 | -0.06(-1.07%) |
Jan 26, 2015 | 5.555 | 5.566 | 5.470 | 5.500 | 635,277 | -0.06(-1.00%) |
Jan 23, 2015 | 5.574 | 5.596 | 5.481 | 5.555 | 967,955 | -0.03(-0.53%) |
Jan 22, 2015 | 5.293 | 5.607 | 5.275 | 5.585 | 1,266,079 | +0.32(+6.10%) |
Jan 21, 2015 | 5.157 | 5.271 | 5.146 | 5.264 | 799,397 | +0.11(+2.15%) |
Jan 20, 2015 | 5.220 | 5.227 | 5.127 | 5.153 | 891,847 | -0.06(-1.06%) |
Jan 16, 2015 | 5.168 | 5.244 | 5.109 | 5.208 | 1,048,770 | +0.00(+0.00%) |
Jan 15, 2015 | 5.275 | 5.301 | 5.205 | 5.208 | 672,250 | -0.08(-1.47%) |
Jan 14, 2015 | 5.245 | 5.334 | 5.226 | 5.286 | 656,035 | -0.02(-0.35%) |
Jan 13, 2015 | 5.459 | 5.481 | 5.216 | 5.304 | 1,047,650 | -0.12(-2.18%) |
Jan 12, 2015 | 5.404 | 5.448 | 5.319 | 5.422 | 675,736 | +0.04(+0.82%) |
Jan 09, 2015 | 5.360 | 5.400 | 5.330 | 5.378 | 881,828 | +0.04(+0.69%) |
Jan 08, 2015 | 5.459 | 5.475 | 5.323 | 5.341 | 1,119,391 | -0.04(-0.82%) |
Jan 07, 2015 | 5.404 | 5.445 | 5.338 | 5.386 | 928,879 | +0.03(+0.48%) |
Jan 06, 2015 | 5.522 | 5.522 | 5.352 | 5.360 | 789,980 | -0.14(-2.48%) |
Jan 05, 2015 | 5.563 | 5.588 | 5.467 | 5.496 | 822,389 | -0.08(-1.46%) |
Jan 02, 2015 | 5.481 | 5.603 | 5.479 | 5.577 | 831,788 | +0.09(+1.61%) |
Dec 31, 2014 | 5.570 | 5.489 | 5.489 | 5.489 | 1,497,817 | -0.07(-1.26%) |
Dec 30, 2014 | 5.492 | 5.566 | 5.472 | 5.559 | 802,767 | +0.02(+0.40%) |
Dec 29, 2014 | 5.559 | 5.622 | 5.518 | 5.537 | 478,298 | -0.04(-0.73%) |
Dec 26, 2014 | 5.607 | 5.622 | 5.570 | 5.577 | 397,871 | -0.00(-0.07%) |
Dec 24, 2014 | 5.452 | 5.581 | 5.581 | 5.581 | 533,792 | +0.14(+2.65%) |
Dec 23, 2014 | 5.459 | 5.485 | 5.419 | 5.437 | 789,529 | -0.01(-0.20%) |
Dec 22, 2014 | 5.452 | 5.459 | 5.422 | 5.448 | 560,668 | -0.01(-0.14%) |
Dec 19, 2014 | 5.470 | 5.515 | 5.408 | 5.456 | 1,094,016 | -0.00(-0.07%) |
Dec 18, 2014 | 5.374 | 5.533 | 5.363 | 5.459 | 1,472,854 | +0.15(+2.85%) |
Dec 17, 2014 | 5.197 | 5.343 | 5.183 | 5.308 | 784,845 | +0.10(+1.98%) |
Dec 16, 2014 | 5.330 | 5.349 | 5.197 | 5.205 | 1,048,778 | -0.15(-2.76%) |
Dec 15, 2014 | 5.721 | 5.721 | 5.349 | 5.352 | 862,721 | +0.03(+0.48%) |
Dec 12, 2014 | 5.452 | 5.477 | 5.323 | 5.326 | 835,199 | -0.15(-2.83%) |
Dec 11, 2014 | 5.504 | 5.570 | 5.467 | 5.481 | 533,550 | -0.01(-0.13%) |
Dec 10, 2014 | 5.548 | 5.566 | 5.478 | 5.489 | 568,300 | -0.06(-1.06%) |
Dec 09, 2014 | 5.551 | 5.566 | 5.478 | 5.548 | 1,114,286 | -0.02(-0.33%) |
Dec 08, 2014 | 5.710 | 5.717 | 5.551 | 5.566 | 755,892 | -0.14(-2.46%) |
Dec 05, 2014 | 5.736 | 5.758 | 5.692 | 5.706 | 507,246 | -0.02(-0.39%) |
Dec 04, 2014 | 5.599 | 5.738 | 5.537 | 5.729 | 941,643 | +0.15(+2.71%) |
Dec 03, 2014 | 5.692 | 5.736 | 5.585 | 5.577 | 1,430,300 | -0.10(-1.82%) |
Dec 02, 2014 | 5.636 | 5.729 | 5.618 | 5.681 | 927,565 | +0.03(+0.59%) |
Dec 01, 2014 | 5.788 | 5.788 | 5.618 | 5.647 | 784,202 | -0.16(-2.73%) |
Nov 28, 2014 | 5.799 | 5.817 | 5.754 | 5.806 | 420,307 | +0.01(+0.13%) |
Nov 26, 2014 | 5.769 | 5.799 | 5.799 | 5.799 | 392,821 | +0.03(+0.58%) |
Nov 25, 2014 | 5.721 | 5.806 | 5.717 | 5.765 | 694,171 | +0.03(+0.45%) |
Nov 24, 2014 | 5.740 | 5.795 | 5.717 | 5.740 | 761,788 | +0.01(+0.13%) |
Nov 21, 2014 | 5.714 | 5.806 | 5.709 | 5.732 | 540,331 | -0.03(-0.51%) |
Nov 20, 2014 | 5.754 | 5.775 | 5.721 | 5.762 | 457,846 | +0.00(+0.00%) |
Nov 19, 2014 | 5.773 | 5.806 | 5.717 | 5.762 | 612,638 | -0.01(-0.19%) |
Nov 18, 2014 | 5.754 | 5.791 | 5.721 | 5.773 | 519,396 | +0.01(+0.26%) |
Nov 17, 2014 | 5.747 | 5.769 | 5.684 | 5.758 | 520,261 | +0.02(+0.32%) |
Nov 14, 2014 | 5.736 | 5.767 | 5.684 | 5.740 | 757,784 | +0.01(+0.26%) |
Nov 13, 2014 | 5.777 | 5.777 | 5.625 | 5.725 | 1,280,149 | -0.05(-0.89%) |
Nov 12, 2014 | 5.813 | 5.813 | 5.755 | 5.777 | 763,178 | -0.05(-0.81%) |
Nov 11, 2014 | 5.838 | 5.852 | 5.795 | 5.824 | 805,134 | +0.00(+0.00%) |
Nov 10, 2014 | 5.845 | 5.852 | 5.777 | 5.824 | 744,632 | -0.01(-0.19%) |
Nov 07, 2014 | 5.715 | 5.860 | 5.675 | 5.834 | 936,731 | +0.08(+1.45%) |
Nov 06, 2014 | 5.751 | 5.776 | 5.686 | 5.751 | 1,164,038 | +0.01(+0.19%) |
Nov 05, 2014 | 5.744 | 5.751 | 5.625 | 5.740 | 802,281 | +0.03(+0.44%) |
Nov 04, 2014 | 5.701 | 5.726 | 5.588 | 5.715 | 917,401 | +0.01(+0.25%) |
Nov 03, 2014 | 5.715 | 5.784 | 5.682 | 5.701 | 1,012,607 | +0.00(+0.00%) |
Oct 31, 2014 | 5.661 | 5.711 | 5.621 | 5.701 | 1,684,831 | +0.04(+0.70%) |
Oct 30, 2014 | 5.657 | 5.661 | 5.632 | 5.661 | 1,074,159 | +0.00(+0.00%) |
Oct 29, 2014 | 5.635 | 5.661 | 5.617 | 5.661 | 780,719 | +0.03(+0.45%) |
Oct 28, 2014 | 5.578 | 5.639 | 5.578 | 5.635 | 908,111 | +0.04(+0.71%) |
Oct 27, 2014 | 5.552 | 5.556 | 5.556 | 5.596 | 803,013 | +0.04(+0.72%) |
Oct 24, 2014 | 5.484 | 5.559 | 5.436 | 5.556 | 854,314 | +0.09(+1.59%) |
Oct 23, 2014 | 5.534 | 5.534 | 5.422 | 5.469 | 927,633 | -0.01(-0.26%) |
Oct 22, 2014 | 5.426 | 5.552 | 5.408 | 5.484 | 1,324,014 | +0.06(+1.07%) |
Oct 21, 2014 | 5.310 | 5.426 | 5.292 | 5.426 | 978,925 | +0.15(+2.88%) |
Oct 20, 2014 | 5.288 | 5.288 | 5.198 | 5.274 | 904,808 | +0.03(+0.55%) |
Oct 17, 2014 | 5.209 | 5.295 | 5.169 | 5.245 | 914,387 | +0.09(+1.83%) |
Oct 16, 2014 | 4.843 | 5.172 | 4.782 | 5.151 | 1,525,858 | +0.30(+6.11%) |
Oct 15, 2014 | 4.894 | 4.898 | 4.756 | 4.854 | 1,894,648 | -0.08(-1.54%) |
Oct 14, 2014 | 4.898 | 4.955 | 4.890 | 4.930 | 1,174,325 | +0.04(+0.81%) |
Oct 13, 2014 | 5.049 | 5.064 | 4.894 | 4.890 | 2,443,475 | -0.13(-2.66%) |
Oct 10, 2014 | 5.198 | 5.223 | 5.021 | 5.024 | 1,461,315 | -0.17(-3.27%) |
Oct 09, 2014 | 5.248 | 5.256 | 5.169 | 5.194 | 563,249 | -0.04(-0.76%) |
Oct 08, 2014 | 5.245 | 5.259 | 5.154 | 5.234 | 705,538 | -0.01(-0.14%) |
Oct 07, 2014 | 5.252 | 5.310 | 5.227 | 5.241 | 628,962 | -0.04(-0.75%) |
Oct 06, 2014 | 5.299 | 5.339 | 5.252 | 5.281 | 665,099 | -0.01(-0.14%) |
Oct 03, 2014 | 5.270 | 5.306 | 5.238 | 5.288 | 743,726 | +0.05(+0.90%) |
Oct 02, 2014 | 5.238 | 5.277 | 5.183 | 5.241 | 1,002,613 | +0.01(+0.14%) |
Oct 01, 2014 | 5.248 | 5.259 | 5.107 | 5.234 | 1,361,348 | +0.00(+0.07%) |
Sep 30, 2014 | 5.350 | 5.353 | 5.227 | 5.230 | 1,437,113 | -0.10(-1.97%) |
Sep 29, 2014 | 5.397 | 5.404 | 5.328 | 5.335 | 1,283,363 | -0.06(-1.14%) |
Sep 26, 2014 | 5.379 | 5.411 | 5.295 | 5.397 | 1,026,955 | +0.04(+0.81%) |
Sep 25, 2014 | 5.238 | 5.386 | 5.238 | 5.353 | 1,288,405 | +0.13(+2.49%) |
Sep 24, 2014 | 5.256 | 5.306 | 5.212 | 5.223 | 1,088,082 | -0.03(-0.62%) |
Sep 23, 2014 | 5.270 | 5.304 | 5.234 | 5.256 | 742,194 | -0.02(-0.34%) |
Sep 22, 2014 | 5.339 | 5.342 | 5.263 | 5.274 | 674,347 | -0.08(-1.49%) |
Sep 19, 2014 | 5.473 | 5.476 | 5.194 | 5.353 | 2,183,385 | -0.12(-2.25%) |
Sep 18, 2014 | 5.494 | 5.509 | 5.462 | 5.476 | 450,377 | -0.02(-0.33%) |
Sep 17, 2014 | 5.462 | 5.509 | 5.451 | 5.494 | 513,848 | +0.03(+0.60%) |
Sep 16, 2014 | 5.433 | 5.487 | 5.429 | 5.462 | 921,468 | +0.03(+0.53%) |
Sep 15, 2014 | 5.574 | 5.574 | 5.429 | 5.433 | 927,876 | -0.13(-2.34%) |
Sep 12, 2014 | 5.559 | 5.581 | 5.541 | 5.563 | 698,504 | +0.00(+0.07%) |
Sep 11, 2014 | 5.534 | 5.581 | 5.491 | 5.559 | 595,535 | +0.02(+0.39%) |
Sep 10, 2014 | 5.534 | 5.567 | 5.525 | 5.538 | 473,362 | +0.00(+0.07%) |
Sep 09, 2014 | 5.505 | 5.534 | 5.451 | 5.534 | 609,798 | +0.03(+0.59%) |
Sep 08, 2014 | 5.588 | 5.603 | 5.494 | 5.502 | 760,206 | -0.08(-1.43%) |
Sep 05, 2014 | 5.574 | 5.588 | 5.509 | 5.581 | 551,671 | +0.00(+0.06%) |
Sep 04, 2014 | 5.570 | 5.606 | 5.545 | 5.578 | 679,483 | +0.00(+0.06%) |
Sep 03, 2014 | 5.534 | 5.574 | 5.520 | 5.574 | 1,695,793 | +0.05(+0.85%) |
Sep 02, 2014 | 5.534 | 5.552 | 5.498 | 5.527 | 764,295 | -0.00(-0.07%) |
Aug 29, 2014 | 5.491 | 5.531 | 5.531 | 5.531 | 1,157,281 | +0.05(+0.99%) |
Aug 28, 2014 | 5.498 | 5.500 | 5.451 | 5.476 | 832,288 | -0.02(-0.39%) |
Aug 27, 2014 | 5.559 | 5.559 | 5.455 | 5.498 | 1,430,760 | -0.07(-1.30%) |
Aug 26, 2014 | 5.494 | 5.578 | 5.487 | 5.570 | 1,168,002 | +0.09(+1.65%) |
Aug 25, 2014 | 5.498 | 5.534 | 5.476 | 5.480 | 1,442,844 | -0.01(-0.20%) |
Aug 22, 2014 | 5.657 | 5.657 | 5.484 | 5.491 | 1,966,615 | -0.16(-2.75%) |
Aug 21, 2014 | 5.697 | 5.726 | 5.646 | 5.646 | 913,787 | -0.06(-1.01%) |
Aug 20, 2014 | 5.682 | 5.718 | 5.679 | 5.704 | 889,176 | +0.01(+0.25%) |
Aug 19, 2014 | 5.719 | 5.719 | 5.682 | 5.690 | 811,349 | -0.04(-0.69%) |
Aug 18, 2014 | 5.737 | 5.769 | 5.686 | 5.729 | 748,854 | +0.01(+0.25%) |
Aug 15, 2014 | 5.701 | 5.729 | 5.682 | 5.715 | 749,072 | +0.04(+0.64%) |
Aug 14, 2014 | 5.679 | 5.719 | 5.646 | 5.679 | 954,140 | +0.01(+0.13%) |
Aug 13, 2014 | 5.700 | 5.732 | 5.661 | 5.672 | 1,252,366 | -0.01(-0.12%) |
Aug 12, 2014 | 5.721 | 5.735 | 5.672 | 5.679 | 1,067,597 | -0.05(-0.87%) |
Aug 11, 2014 | 5.700 | 5.746 | 5.675 | 5.728 | 1,015,905 | +0.04(+0.69%) |
Aug 08, 2014 | 5.845 | 5.853 | 5.586 | 5.689 | 2,376,469 | -0.18(-3.08%) |
Aug 07, 2014 | 5.945 | 5.966 | 5.813 | 5.870 | 1,452,545 | -0.05(-0.78%) |
Aug 06, 2014 | 5.867 | 6.009 | 5.845 | 5.916 | 809,933 | +0.05(+0.91%) |
Aug 05, 2014 | 5.938 | 5.938 | 5.828 | 5.863 | 895,310 | -0.08(-1.31%) |
Aug 04, 2014 | 5.962 | 5.966 | 5.892 | 5.941 | 966,776 | +0.01(+0.24%) |
Aug 01, 2014 | 5.813 | 5.938 | 5.806 | 5.927 | 1,279,750 | +0.10(+1.77%) |
Jul 31, 2014 | 5.959 | 5.980 | 5.824 | 5.824 | 1,739,337 | -0.16(-2.73%) |
Jul 30, 2014 | 5.998 | 6.023 | 5.955 | 5.987 | 1,209,090 | +0.01(+0.12%) |
Jul 29, 2014 | 5.998 | 6.026 | 5.984 | 5.980 | 1,135,661 | -0.01(-0.18%) |
Jul 28, 2014 | 5.945 | 6.012 | 5.936 | 5.991 | 1,334,352 | +0.06(+1.02%) |
Jul 25, 2014 | 5.959 | 5.991 | 5.916 | 5.931 | 1,446,867 | -0.04(-0.59%) |
Jul 24, 2014 | 5.955 | 5.970 | 5.923 | 5.966 | 981,879 | +0.03(+0.54%) |
Jul 23, 2014 | 5.892 | 5.945 | 5.863 | 5.934 | 945,101 | +0.04(+0.66%) |
Jul 22, 2014 | 5.927 | 5.970 | 5.888 | 5.895 | 1,236,231 | -0.03(-0.54%) |
Jul 21, 2014 | 5.874 | 5.948 | 5.870 | 5.927 | 960,895 | +0.04(+0.72%) |
Jul 18, 2014 | 5.835 | 5.938 | 5.835 | 5.884 | 1,524,474 | +0.07(+1.16%) |
Jul 17, 2014 | 5.913 | 5.923 | 5.806 | 5.817 | 1,418,655 | -0.09(-1.56%) |
Jul 16, 2014 | 5.892 | 5.931 | 5.874 | 5.909 | 1,272,586 | +0.02(+0.30%) |
Jul 15, 2014 | 5.838 | 5.902 | 5.835 | 5.892 | 1,323,833 | +0.06(+0.97%) |
Jul 14, 2014 | 5.796 | 5.849 | 5.789 | 5.835 | 1,244,777 | +0.06(+0.98%) |
Jul 11, 2014 | 5.767 | 5.803 | 5.722 | 5.778 | 1,066,986 | +0.01(+0.12%) |
Jul 10, 2014 | 5.778 | 5.806 | 5.721 | 5.771 | 1,391,953 | -0.06(-1.09%) |
Jul 09, 2014 | 5.806 | 5.863 | 5.789 | 5.835 | 1,208,912 | +0.04(+0.67%) |
Jul 08, 2014 | 5.774 | 5.813 | 5.735 | 5.796 | 1,572,606 | +0.01(+0.12%) |
Jul 07, 2014 | 5.810 | 5.817 | 5.739 | 5.789 | 1,396,453 | -0.01(-0.24%) |
Jul 03, 2014 | 5.828 | 5.803 | 5.803 | 5.803 | 736,120 | -0.03(-0.49%) |
Jul 02, 2014 | 5.750 | 5.842 | 5.735 | 5.831 | 1,493,984 | +0.10(+1.73%) |
Jul 01, 2014 | 5.757 | 5.805 | 5.714 | 5.732 | 1,941,515 | +0.00(+0.00%) |
Jun 30, 2014 | 5.700 | 5.785 | 5.682 | 5.732 | 2,376,787 | +0.01(+0.12%) |
Jun 27, 2014 | 5.647 | 5.739 | 5.622 | 5.725 | 18,351,426 | +0.06(+1.13%) |
Jun 26, 2014 | 5.533 | 5.672 | 5.516 | 5.661 | 3,066,274 | +0.13(+2.31%) |
Jun 25, 2014 | 5.516 | 5.562 | 5.477 | 5.533 | 2,399,164 | +0.02(+0.45%) |
Jun 24, 2014 | 5.547 | 5.576 | 5.501 | 5.508 | 2,648,210 | +0.01(+0.26%) |
Jun 23, 2014 | 5.487 | 5.516 | 5.466 | 5.494 | 1,368,547 | -0.01(-0.13%) |
Jun 20, 2014 | 5.597 | 5.604 | 5.498 | 5.501 | 2,202,151 | -0.07(-1.21%) |
Jun 19, 2014 | 5.597 | 5.608 | 5.533 | 5.569 | 1,112,904 | -0.03(-0.51%) |
Jun 18, 2014 | 5.594 | 5.604 | 5.523 | 5.597 | 1,196,561 | +0.00(+0.06%) |
Jun 17, 2014 | 5.523 | 5.604 | 5.508 | 5.594 | 1,810,008 | +0.09(+1.61%) |
Jun 16, 2014 | 5.498 | 5.532 | 5.473 | 5.505 | 1,055,457 | -0.01(-0.19%) |
Jun 13, 2014 | 5.491 | 5.533 | 5.445 | 5.516 | 1,234,551 | +0.05(+0.84%) |
Jun 12, 2014 | 5.508 | 5.508 | 5.432 | 5.469 | 1,637,461 | -0.03(-0.58%) |
Jun 11, 2014 | 5.526 | 5.530 | 5.484 | 5.501 | 1,126,459 | -0.02(-0.45%) |
Jun 10, 2014 | 5.555 | 5.576 | 5.498 | 5.526 | 1,190,547 | -0.02(-0.45%) |
Jun 06, 2014 | 5.547 | 5.579 | 5.521 | 5.551 | 1,519,783 | +0.02(+0.32%) |
Jun 05, 2014 | 5.434 | 5.558 | 5.391 | 5.533 | 2,125,173 | +0.11(+1.96%) |
Jun 04, 2014 | 5.402 | 5.438 | 5.377 | 5.427 | 1,476,721 | +0.00(+0.00%) |
Jun 03, 2014 | 5.374 | 5.430 | 5.345 | 5.427 | 1,996,271 | +0.04(+0.79%) |
Jun 02, 2014 | 5.416 | 5.445 | 5.356 | 5.384 | 1,074,868 | -0.02(-0.39%) |
May 30, 2014 | 5.395 | 5.445 | 5.352 | 5.406 | 3,116,133 | +0.03(+0.53%) |
May 29, 2014 | 5.345 | 5.452 | 5.329 | 5.377 | 1,714,076 | +0.03(+0.60%) |
May 28, 2014 | 5.303 | 5.345 | 5.292 | 5.345 | 1,832,176 | +0.04(+0.80%) |
May 27, 2014 | 5.328 | 5.349 | 5.218 | 5.303 | 1,964,032 | +0.06(+1.22%) |
May 23, 2014 | 5.058 | 5.239 | 5.239 | 5.239 | 1,682,843 | +0.17(+3.29%) |
May 22, 2014 | 5.030 | 5.079 | 5.030 | 5.072 | 683,050 | +0.05(+0.92%) |
May 21, 2014 | 5.044 | 5.090 | 4.973 | 5.026 | 1,142,002 | +0.01(+0.21%) |
May 20, 2014 | 5.072 | 5.079 | 4.976 | 5.015 | 1,617,027 | -0.06(-1.19%) |
May 19, 2014 | 5.076 | 5.118 | 5.019 | 5.076 | 1,333,193 | +0.02(+0.35%) |
May 16, 2014 | 4.948 | 5.062 | 4.905 | 5.058 | 1,371,101 | +0.12(+2.37%) |
May 15, 2014 | 4.948 | 4.994 | 4.891 | 4.941 | 1,439,641 | -0.02(-0.36%) |
May 14, 2014 | 5.037 | 5.051 | 4.955 | 4.959 | 1,350,472 | -0.07(-1.48%) |
May 13, 2014 | 5.093 | 5.097 | 5.001 | 5.033 | 900,604 | -0.06(-1.25%) |
May 12, 2014 | 4.955 | 5.122 | 4.930 | 5.097 | 1,361,583 | +0.16(+3.16%) |
May 09, 2014 | 4.966 | 5.005 | 4.902 | 4.941 | 1,318,795 | -0.02(-0.36%) |
May 08, 2014 | 4.984 | 5.051 | 4.959 | 4.959 | 1,311,823 | -0.01(-0.21%) |
May 07, 2014 | 4.990 | 4.990 | 4.893 | 4.969 | 1,837,837 | +0.02(+0.49%) |
May 06, 2014 | 4.942 | 4.987 | 4.872 | 4.945 | 1,881,976 | +0.01(+0.21%) |
May 05, 2014 | 4.855 | 4.952 | 4.844 | 4.935 | 1,827,843 | +0.09(+1.94%) |
May 02, 2014 | 4.775 | 5.014 | 4.772 | 4.841 | 3,104,448 | +0.14(+2.95%) |
May 01, 2014 | 4.740 | 4.761 | 4.667 | 4.702 | 1,962,646 | -0.05(-0.95%) |
Apr 30, 2014 | 4.772 | 4.789 | 4.737 | 4.747 | 1,849,006 | -0.02(-0.51%) |
Apr 29, 2014 | 4.789 | 4.817 | 4.754 | 4.772 | 1,224,340 | +0.01(+0.29%) |
Apr 28, 2014 | 4.841 | 4.872 | 4.740 | 4.758 | 1,548,420 | -0.09(-1.93%) |
Apr 25, 2014 | 4.900 | 4.903 | 4.813 | 4.851 | 1,141,390 | -0.05(-1.06%) |
Apr 24, 2014 | 4.935 | 4.935 | 4.851 | 4.903 | 921,831 | +0.00(+0.00%) |
Apr 23, 2014 | 4.931 | 4.952 | 4.883 | 4.903 | 1,001,893 | -0.03(-0.56%) |
Apr 22, 2014 | 4.893 | 4.962 | 4.862 | 4.931 | 972,561 | +0.05(+1.00%) |
Apr 21, 2014 | 4.865 | 4.903 | 4.844 | 4.883 | 983,707 | +0.02(+0.36%) |
Apr 17, 2014 | 4.844 | 4.865 | 4.865 | 4.865 | 1,147,488 | +0.00(+0.07%) |
Apr 16, 2014 | 4.810 | 4.869 | 4.754 | 4.862 | 1,349,679 | +0.09(+1.89%) |
Apr 15, 2014 | 4.820 | 4.858 | 4.726 | 4.772 | 1,371,499 | -0.03(-0.58%) |
Apr 14, 2014 | 4.765 | 4.837 | 4.723 | 4.799 | 1,303,569 | +0.07(+1.39%) |
Apr 11, 2014 | 4.772 | 4.785 | 4.706 | 4.733 | 1,813,276 | -0.05(-1.09%) |
Apr 10, 2014 | 4.851 | 4.858 | 4.775 | 4.785 | 2,168,675 | -0.05(-1.08%) |
Apr 09, 2014 | 4.889 | 4.903 | 4.824 | 4.837 | 1,218,530 | -0.02(-0.43%) |
Apr 08, 2014 | 4.824 | 4.903 | 4.796 | 4.858 | 1,552,818 | +0.03(+0.65%) |
Apr 07, 2014 | 4.820 | 4.896 | 4.779 | 4.827 | 2,576,007 | +0.01(+0.29%) |
Apr 04, 2014 | 5.025 | 5.053 | 4.758 | 4.813 | 4,132,162 | -0.19(-3.75%) |
Apr 03, 2014 | 5.053 | 5.080 | 4.955 | 5.001 | 1,824,209 | -0.05(-1.03%) |
Apr 02, 2014 | 4.806 | 5.108 | 4.772 | 5.053 | 3,631,158 | +0.26(+5.43%) |
Apr 01, 2014 | 4.883 | 4.983 | 4.494 | 4.792 | 10,467,494 | -0.09(-1.85%) |
Mar 31, 2014 | 5.014 | 5.046 | 4.876 | 4.883 | 3,514,418 | -0.14(-2.76%) |
Mar 28, 2014 | 5.056 | 5.098 | 5.001 | 5.021 | 1,332,049 | -0.02(-0.34%) |
Mar 27, 2014 | 5.073 | 5.098 | 4.949 | 5.039 | 1,975,858 | -0.01(-0.27%) |
Mar 26, 2014 | 5.257 | 5.257 | 5.053 | 5.053 | 1,774,615 | -0.16(-3.13%) |
Mar 25, 2014 | 5.191 | 5.237 | 5.146 | 5.216 | 1,005,107 | +0.04(+0.74%) |
Mar 24, 2014 | 5.195 | 5.209 | 5.105 | 5.178 | 1,647,487 | -0.02(-0.33%) |
Mar 21, 2014 | 5.178 | 5.205 | 5.136 | 5.195 | 4,426,587 | +0.06(+1.08%) |
Mar 20, 2014 | 5.080 | 5.160 | 5.049 | 5.139 | 1,265,170 | +0.06(+1.23%) |
Mar 19, 2014 | 5.119 | 5.125 | 5.042 | 5.077 | 1,789,107 | -0.06(-1.08%) |
Mar 18, 2014 | 5.143 | 5.201 | 5.119 | 5.132 | 1,444,319 | -0.02(-0.34%) |
Mar 17, 2014 | 5.361 | 5.375 | 5.119 | 5.150 | 2,758,775 | -0.16(-3.01%) |
Mar 14, 2014 | 5.323 | 5.379 | 5.292 | 5.309 | 1,699,380 | -0.02(-0.46%) |
Mar 13, 2014 | 5.302 | 5.410 | 5.296 | 5.334 | 2,026,339 | +0.05(+0.92%) |
Mar 12, 2014 | 5.226 | 5.413 | 5.205 | 5.285 | 3,498,709 | +0.25(+4.96%) |
Mar 11, 2014 | 5.216 | 5.237 | 5.032 | 5.035 | 2,279,637 | -0.18(-3.46%) |
Mar 10, 2014 | 5.105 | 5.216 | 5.101 | 5.216 | 1,697,317 | +0.13(+2.52%) |
Mar 07, 2014 | 5.278 | 5.285 | 4.980 | 5.087 | 3,684,521 | -0.16(-3.11%) |
Mar 06, 2014 | 5.344 | 5.382 | 5.216 | 5.250 | 1,882,581 | -0.03(-0.53%) |
Mar 05, 2014 | 5.302 | 5.322 | 5.231 | 5.278 | 1,978,874 | -0.02(-0.32%) |
Mar 04, 2014 | 5.353 | 5.384 | 5.290 | 5.295 | 2,605,877 | -0.06(-1.08%) |
Mar 03, 2014 | 5.343 | 5.387 | 5.261 | 5.353 | 1,298,001 | +0.00(+0.00%) |
Feb 28, 2014 | 5.543 | 5.554 | 5.214 | 5.353 | 3,422,227 | -0.20(-3.55%) |
Feb 27, 2014 | 5.540 | 5.554 | 5.431 | 5.550 | 1,207,157 | +0.02(+0.43%) |
Feb 26, 2014 | 5.492 | 5.567 | 5.452 | 5.526 | 1,140,036 | +0.05(+0.99%) |
Feb 25, 2014 | 5.645 | 5.645 | 5.445 | 5.472 | 1,810,049 | -0.16(-2.84%) |
Feb 24, 2014 | 5.567 | 5.656 | 5.567 | 5.632 | 899,730 | +0.06(+1.04%) |
Feb 21, 2014 | 5.618 | 5.642 | 5.557 | 5.574 | 979,360 | -0.03(-0.49%) |
Feb 20, 2014 | 5.554 | 5.628 | 5.526 | 5.601 | 943,295 | +0.06(+1.04%) |
Feb 19, 2014 | 5.625 | 5.630 | 5.543 | 5.543 | 826,843 | -0.08(-1.45%) |
Feb 18, 2014 | 5.594 | 5.632 | 5.567 | 5.625 | 1,526,084 | +0.05(+0.92%) |
Feb 14, 2014 | 5.571 | 5.574 | 5.574 | 5.574 | 674,826 | +0.01(+0.12%) |
Feb 13, 2014 | 5.486 | 5.584 | 5.455 | 5.567 | 648,127 | +0.05(+0.86%) |
Feb 12, 2014 | 5.526 | 5.567 | 5.475 | 5.520 | 980,133 | +0.01(+0.12%) |
Feb 11, 2014 | 5.455 | 5.533 | 5.441 | 5.513 | 1,182,640 | +0.06(+1.12%) |
Feb 10, 2014 | 5.424 | 5.455 | 5.356 | 5.452 | 933,186 | +0.05(+0.88%) |
Feb 07, 2014 | 5.373 | 5.438 | 5.326 | 5.404 | 1,014,554 | +0.06(+1.15%) |
Feb 06, 2014 | 5.346 | 5.407 | 5.316 | 5.343 | 784,604 | +0.03(+0.58%) |
Feb 05, 2014 | 5.305 | 5.428 | 5.248 | 5.312 | 1,017,203 | -0.02(-0.38%) |
Feb 04, 2014 | 5.261 | 5.348 | 5.207 | 5.333 | 1,248,211 | +0.10(+1.82%) |