Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.240 | 5.450 | 5.240 | 5.430 | 408,923 | +0.20(+3.82%) |
Nov 27, 2015 | 5.190 | 5.230 | 5.170 | 5.230 | 20,515 | +0.04(+0.77%) |
Nov 26, 2015 | 5.150 | 5.230 | 5.140 | 5.190 | 50,810 | -0.01(-0.19%) |
Nov 25, 2015 | 5.160 | 5.200 | 5.140 | 5.200 | 399,446 | +0.02(+0.39%) |
Nov 24, 2015 | 5.200 | 5.200 | 5.160 | 5.180 | 101,805 | -0.02(-0.38%) |
Nov 23, 2015 | 5.200 | 34,493 | +0.02(+0.39%) | |||
Nov 20, 2015 | 5.160 | 5.200 | 5.160 | 5.180 | 124,384 | +0.00(+0.00%) |
Nov 19, 2015 | 5.210 | 5.210 | 5.150 | 5.180 | 111,216 | +0.01(+0.19%) |
Nov 18, 2015 | 5.120 | 5.210 | 5.120 | 5.170 | 394,583 | +0.02(+0.39%) |
Nov 17, 2015 | 5.090 | 5.150 | 5.080 | 5.150 | 260,296 | +0.05(+0.98%) |
Nov 16, 2015 | 5.100 | 5.140 | 5.050 | 5.100 | 243,658 | -0.02(-0.39%) |
Nov 13, 2015 | 5.080 | 5.140 | 5.070 | 5.120 | 179,635 | +0.04(+0.79%) |
Nov 12, 2015 | 5.070 | 5.090 | 5.020 | 5.080 | 32,800 | +0.01(+0.20%) |
Nov 11, 2015 | 5.050 | 5.080 | 5.000 | 5.070 | 56,550 | +0.00(+0.00%) |
Nov 10, 2015 | 5.060 | 5.100 | 5.020 | 5.070 | 85,027 | -0.03(-0.59%) |
Nov 09, 2015 | 5.180 | 5.210 | 5.080 | 5.100 | 94,787 | -0.08(-1.54%) |
Nov 06, 2015 | 5.200 | 5.220 | 5.100 | 5.180 | 241,447 | +0.02(+0.39%) |
Nov 05, 2015 | 5.200 | 5.200 | 5.150 | 5.160 | 58,809 | -0.05(-0.96%) |
Nov 04, 2015 | 5.150 | 5.220 | 5.150 | 5.210 | 25,240 | +0.02(+0.39%) |
Nov 03, 2015 | 5.100 | 5.210 | 5.100 | 5.190 | 86,620 | +0.04(+0.78%) |
Nov 02, 2015 | 5.100 | 5.170 | 5.080 | 5.150 | 54,276 | +0.07(+1.38%) |
Oct 30, 2015 | 5.170 | 5.170 | 5.050 | 5.080 | 407,082 | -0.09(-1.74%) |
Oct 29, 2015 | 5.130 | 5.170 | 5.130 | 5.170 | 43,370 | +0.00(+0.00%) |
Oct 28, 2015 | 5.210 | 5.210 | 5.100 | 5.170 | 66,902 | -0.05(-0.96%) |
Oct 27, 2015 | 5.250 | 5.250 | 5.200 | 5.220 | 132,800 | -0.03(-0.57%) |
Oct 26, 2015 | 5.280 | 5.280 | 5.200 | 5.250 | 35,943 | -0.05(-0.94%) |
Oct 23, 2015 | 5.260 | 5.310 | 5.250 | 5.300 | 114,822 | +0.03(+0.57%) |
Oct 22, 2015 | 5.200 | 5.280 | 5.200 | 5.270 | 107,406 | +0.01(+0.19%) |
Oct 21, 2015 | 5.220 | 5.310 | 5.220 | 5.260 | 110,641 | +0.01(+0.19%) |
Oct 20, 2015 | 5.190 | 5.260 | 5.190 | 5.250 | 57,843 | +0.04(+0.77%) |
Oct 19, 2015 | 5.140 | 5.330 | 5.140 | 5.210 | 177,468 | +0.08(+1.56%) |
Oct 16, 2015 | 5.170 | 5.270 | 5.120 | 5.130 | 143,135 | -0.07(-1.35%) |
Oct 15, 2015 | 5.240 | 5.240 | 5.140 | 5.200 | 39,547 | -0.02(-0.38%) |
Oct 14, 2015 | 5.250 | 5.290 | 5.210 | 5.220 | 87,621 | -0.06(-1.14%) |
Oct 13, 2015 | 5.240 | 5.280 | 5.230 | 5.280 | 289,085 | +0.02(+0.38%) |
Oct 09, 2015 | 5.260 | 5.260 | 5.260 | 0 | +0.04(+0.77%) | |
Oct 08, 2015 | 5.060 | 5.300 | 5.060 | 5.220 | 306,809 | +0.16(+3.16%) |
Oct 07, 2015 | 5.070 | 5.070 | 5.030 | 5.060 | 400,358 | +0.00(+0.00%) |
Oct 06, 2015 | 4.980 | 5.080 | 4.970 | 5.060 | 80,205 | +0.04(+0.80%) |
Oct 05, 2015 | 4.920 | 5.080 | 4.920 | 5.020 | 145,423 | +0.08(+1.62%) |
Oct 02, 2015 | 4.950 | 4.970 | 4.910 | 4.940 | 61,988 | -0.06(-1.20%) |
Oct 01, 2015 | 4.960 | 5.020 | 4.950 | 5.000 | 42,942 | +0.05(+1.01%) |
Sep 30, 2015 | 4.910 | 4.970 | 4.880 | 4.950 | 226,455 | +0.02(+0.41%) |
Sep 29, 2015 | 4.980 | 4.980 | 4.885 | 4.930 | 121,897 | -0.02(-0.40%) |
Sep 28, 2015 | 4.970 | 5.000 | 4.920 | 4.950 | 214,777 | -0.04(-0.80%) |
Sep 25, 2015 | 5.110 | 5.120 | 4.900 | 4.990 | 583,715 | -0.12(-2.35%) |
Sep 24, 2015 | 5.110 | 5.140 | 5.090 | 5.110 | 81,023 | -0.03(-0.58%) |
Sep 23, 2015 | 5.130 | 5.170 | 5.120 | 5.140 | 67,149 | +0.01(+0.19%) |
Sep 22, 2015 | 5.140 | 5.190 | 5.120 | 5.130 | 72,209 | -0.01(-0.19%) |
Sep 21, 2015 | 5.150 | 5.190 | 5.130 | 5.140 | 33,663 | +0.01(+0.19%) |
Sep 18, 2015 | 5.150 | 5.160 | 5.120 | 5.130 | 88,925 | +0.00(+0.00%) |
Sep 17, 2015 | 5.130 | 5.160 | 5.110 | 5.130 | 10,818 | -0.01(-0.29%) |
Sep 16, 2015 | 5.120 | 5.170 | 5.100 | 5.145 | 43,869 | +0.02(+0.49%) |
Sep 15, 2015 | 5.130 | 5.170 | 5.110 | 5.120 | 41,193 | +0.00(+0.00%) |
Sep 14, 2015 | 5.130 | 5.165 | 5.100 | 5.120 | 61,132 | +0.00(+0.00%) |
Sep 11, 2015 | 5.160 | 5.160 | 5.100 | 5.120 | 44,538 | +0.00(+0.10%) |
Sep 10, 2015 | 5.180 | 5.180 | 5.110 | 5.115 | 36,084 | -0.05(-1.06%) |
Sep 09, 2015 | 5.160 | 5.230 | 5.130 | 5.170 | 46,454 | +0.01(+0.19%) |
Sep 08, 2015 | 5.090 | 5.160 | 5.060 | 5.160 | 233,626 | +0.08(+1.57%) |
Sep 04, 2015 | 5.080 | 5.080 | 5.080 | 0 | +0.00(+0.00%) | |
Sep 03, 2015 | 5.100 | 5.140 | 5.080 | 5.080 | 122,335 | -0.07(-1.36%) |
Sep 02, 2015 | 5.140 | 5.170 | 5.120 | 5.150 | 63,596 | -0.02(-0.39%) |
Sep 01, 2015 | 5.200 | 5.220 | 5.080 | 5.170 | 67,570 | -0.05(-0.96%) |
Aug 31, 2015 | 5.100 | 5.230 | 5.050 | 5.220 | 185,003 | +0.14(+2.76%) |
Aug 28, 2015 | 5.080 | 5.090 | 5.040 | 5.080 | 103,388 | +0.00(+0.00%) |
Aug 27, 2015 | 5.150 | 5.240 | 5.050 | 5.080 | 157,915 | -0.02(-0.39%) |
Aug 26, 2015 | 5.100 | 5.150 | 5.050 | 5.100 | 168,991 | +0.02(+0.39%) |
Aug 25, 2015 | 5.050 | 5.180 | 5.010 | 5.080 | 127,614 | +0.08(+1.60%) |
Aug 24, 2015 | 4.980 | 5.020 | 4.840 | 5.000 | 124,493 | -0.10(-1.96%) |
Aug 21, 2015 | 5.200 | 5.250 | 5.060 | 5.100 | 255,176 | -0.10(-1.92%) |
Aug 20, 2015 | 5.240 | 5.260 | 5.190 | 5.200 | 73,718 | -0.05(-0.95%) |
Aug 19, 2015 | 5.260 | 5.290 | 5.240 | 5.250 | 32,152 | -0.02(-0.38%) |
Aug 18, 2015 | 5.260 | 5.280 | 5.240 | 5.270 | 78,578 | -0.02(-0.38%) |
Aug 17, 2015 | 5.270 | 5.330 | 5.270 | 5.290 | 61,187 | +0.01(+0.19%) |
Aug 14, 2015 | 5.210 | 5.290 | 5.200 | 5.280 | 118,764 | +0.07(+1.34%) |
Aug 13, 2015 | 5.230 | 5.250 | 5.200 | 5.210 | 84,753 | -0.02(-0.38%) |
Aug 12, 2015 | 5.130 | 5.240 | 5.130 | 5.230 | 205,745 | +0.04(+0.77%) |
Aug 11, 2015 | 5.150 | 5.250 | 5.130 | 5.190 | 196,963 | +0.02(+0.39%) |
Aug 10, 2015 | 5.020 | 5.200 | 5.020 | 5.170 | 142,171 | +0.12(+2.38%) |
Aug 07, 2015 | 5.100 | 5.100 | 5.010 | 5.050 | 46,658 | -0.03(-0.59%) |
Aug 06, 2015 | 5.040 | 5.110 | 5.010 | 5.080 | 58,388 | +0.04(+0.79%) |
Aug 05, 2015 | 4.960 | 5.070 | 4.900 | 5.040 | 151,235 | +0.09(+1.82%) |
Aug 04, 2015 | 5.050 | 5.050 | 4.920 | 4.950 | 110,072 | -0.10(-1.98%) |
Jul 31, 2015 | 5.050 | 5.050 | 5.050 | 0 | +0.06(+1.20%) | |
Jul 30, 2015 | 4.950 | 5.020 | 4.950 | 4.990 | 169,574 | +0.01(+0.20%) |
Jul 29, 2015 | 4.950 | 5.110 | 4.950 | 4.980 | 696,812 | +0.04(+0.81%) |
Jul 28, 2015 | 5.010 | 5.020 | 4.820 | 4.940 | 251,581 | -0.07(-1.40%) |
Jul 27, 2015 | 5.230 | 5.240 | 4.980 | 5.010 | 191,822 | -0.23(-4.39%) |
Jul 24, 2015 | 5.310 | 5.320 | 5.240 | 5.240 | 79,359 | -0.09(-1.69%) |
Jul 23, 2015 | 5.330 | 5.370 | 5.290 | 5.330 | 39,343 | -0.03(-0.56%) |
Jul 22, 2015 | 5.270 | 5.370 | 5.270 | 5.360 | 137,641 | +0.04(+0.75%) |
Jul 21, 2015 | 5.300 | 5.340 | 5.300 | 5.320 | 84,048 | +0.00(+0.00%) |
Jul 20, 2015 | 5.320 | 5.320 | 5.280 | 5.320 | 54,529 | -0.01(-0.19%) |
Jul 17, 2015 | 5.300 | 5.330 | 5.280 | 5.330 | 95,711 | +0.00(+0.00%) |
Jul 16, 2015 | 5.300 | 5.370 | 5.280 | 5.330 | 153,644 | +0.02(+0.38%) |
Jul 15, 2015 | 5.290 | 5.390 | 5.290 | 5.310 | 144,803 | -0.01(-0.19%) |
Jul 14, 2015 | 5.450 | 5.450 | 5.310 | 5.320 | 109,043 | -0.08(-1.48%) |
Jul 13, 2015 | 5.440 | 5.510 | 5.360 | 5.400 | 96,639 | -0.09(-1.64%) |
Jul 10, 2015 | 5.360 | 5.510 | 5.340 | 5.490 | 167,048 | +0.14(+2.62%) |
Jul 09, 2015 | 5.300 | 5.360 | 5.250 | 5.350 | 182,775 | +0.01(+0.19%) |
Jul 08, 2015 | 5.360 | 5.390 | 5.250 | 5.340 | 119,367 | -0.04(-0.74%) |
Jul 07, 2015 | 5.250 | 5.380 | 5.220 | 5.380 | 224,852 | +0.09(+1.70%) |
Jul 06, 2015 | 5.230 | 5.300 | 5.230 | 5.290 | 31,709 | +0.02(+0.38%) |
Jul 03, 2015 | 5.320 | 5.320 | 5.250 | 5.270 | 14,045 | -0.08(-1.50%) |
Jul 02, 2015 | 5.240 | 5.350 | 5.220 | 5.350 | 85,570 | +0.12(+2.29%) |
Jun 30, 2015 | 5.230 | 5.230 | 5.230 | 0 | +0.00(+0.00%) | |
Jun 29, 2015 | 5.290 | 5.300 | 5.210 | 5.230 | 429,049 | -0.08(-1.51%) |
Jun 26, 2015 | 5.260 | 5.330 | 5.210 | 5.310 | 86,671 | +0.05(+0.95%) |
Jun 25, 2015 | 5.320 | 5.320 | 5.250 | 5.260 | 75,714 | -0.04(-0.75%) |
Jun 24, 2015 | 5.280 | 5.340 | 5.280 | 5.300 | 46,386 | -0.02(-0.38%) |
Jun 23, 2015 | 5.250 | 5.340 | 5.240 | 5.320 | 188,544 | +0.05(+0.95%) |
Jun 22, 2015 | 5.230 | 5.290 | 5.230 | 5.270 | 39,639 | -0.05(-0.94%) |
Jun 19, 2015 | 5.260 | 5.330 | 5.160 | 5.320 | 171,340 | +0.03(+0.57%) |
Jun 18, 2015 | 5.290 | 5.320 | 5.140 | 5.290 | 111,229 | +0.00(+0.00%) |
Jun 17, 2015 | 5.310 | 5.390 | 5.280 | 5.290 | 29,397 | -0.04(-0.75%) |
Jun 16, 2015 | 5.290 | 5.410 | 5.260 | 5.330 | 111,025 | +0.05(+0.95%) |
Jun 15, 2015 | 5.320 | 5.330 | 5.260 | 5.280 | 70,820 | -0.10(-1.86%) |
Jun 12, 2015 | 5.280 | 5.400 | 5.230 | 5.380 | 90,094 | +0.11(+2.09%) |
Jun 11, 2015 | 5.330 | 5.340 | 5.250 | 5.270 | 81,540 | -0.09(-1.68%) |
Jun 10, 2015 | 5.290 | 5.370 | 5.250 | 5.360 | 93,902 | +0.06(+1.13%) |
Jun 09, 2015 | 5.250 | 5.320 | 5.250 | 5.300 | 47,433 | +0.01(+0.19%) |
Jun 08, 2015 | 5.310 | 5.320 | 5.240 | 5.290 | 106,996 | -0.06(-1.12%) |
Jun 05, 2015 | 5.310 | 5.400 | 5.300 | 5.350 | 77,462 | -0.02(-0.37%) |
Jun 04, 2015 | 5.300 | 5.380 | 5.260 | 5.370 | 93,515 | +0.07(+1.32%) |
Jun 03, 2015 | 5.370 | 5.410 | 5.300 | 5.300 | 115,732 | -0.09(-1.67%) |
Jun 02, 2015 | 5.300 | 5.450 | 5.240 | 5.390 | 173,016 | +0.04(+0.75%) |
Jun 01, 2015 | 5.390 | 5.500 | 5.340 | 5.350 | 90,089 | -0.02(-0.37%) |
May 29, 2015 | 5.330 | 5.400 | 5.330 | 5.370 | 53,950 | -0.02(-0.37%) |
May 28, 2015 | 5.410 | 5.410 | 5.350 | 5.390 | 18,366 | +0.00(+0.00%) |
May 27, 2015 | 5.360 | 5.450 | 5.360 | 5.390 | 40,361 | +0.03(+0.56%) |
May 26, 2015 | 5.370 | 5.370 | 5.350 | 5.360 | 54,666 | -0.02(-0.37%) |
May 25, 2015 | 5.360 | 5.380 | 5.360 | 5.380 | 15,959 | +0.00(+0.00%) |
May 22, 2015 | 5.410 | 5.410 | 5.350 | 5.380 | 44,785 | +0.00(+0.00%) |
May 21, 2015 | 5.430 | 5.430 | 5.350 | 5.380 | 31,053 | -0.07(-1.28%) |
May 20, 2015 | 5.490 | 5.500 | 5.410 | 5.450 | 26,265 | -0.06(-1.09%) |
May 19, 2015 | 5.490 | 5.550 | 5.490 | 5.510 | 256,481 | +0.02(+0.36%) |
May 15, 2015 | 5.490 | 5.490 | 5.490 | 0 | -0.04(-0.72%) | |
May 14, 2015 | 5.500 | 5.550 | 5.470 | 5.530 | 68,904 | +0.03(+0.55%) |
May 13, 2015 | 5.260 | 5.500 | 5.260 | 5.500 | 105,705 | +0.14(+2.61%) |
May 12, 2015 | 5.320 | 5.420 | 5.310 | 5.360 | 241,762 | +0.05(+0.94%) |
May 11, 2015 | 5.330 | 5.340 | 5.240 | 5.310 | 33,660 | -0.03(-0.56%) |
May 08, 2015 | 5.390 | 5.390 | 5.220 | 5.340 | 135,431 | -0.07(-1.29%) |
May 07, 2015 | 5.320 | 5.440 | 5.320 | 5.410 | 95,840 | +0.09(+1.69%) |
May 06, 2015 | 5.470 | 5.470 | 5.300 | 5.320 | 643,546 | -0.16(-2.92%) |
May 05, 2015 | 5.460 | 5.500 | 5.460 | 5.480 | 57,612 | -0.01(-0.18%) |
May 04, 2015 | 5.540 | 5.550 | 5.480 | 5.490 | 52,997 | -0.06(-1.08%) |
May 01, 2015 | 5.570 | 5.600 | 5.540 | 5.550 | 859,132 | -0.04(-0.72%) |
Apr 30, 2015 | 5.540 | 5.600 | 5.510 | 5.590 | 51,454 | +0.05(+0.90%) |
Apr 29, 2015 | 5.570 | 5.570 | 5.540 | 5.540 | 147,140 | +0.01(+0.18%) |
Apr 28, 2015 | 5.520 | 5.540 | 5.510 | 5.530 | 105,328 | -0.01(-0.18%) |
Apr 27, 2015 | 5.650 | 5.670 | 5.540 | 5.540 | 175,256 | -0.08(-1.42%) |
Apr 24, 2015 | 5.630 | 5.650 | 5.590 | 5.620 | 76,561 | +0.03(+0.54%) |
Apr 23, 2015 | 5.550 | 5.660 | 5.550 | 5.590 | 412,670 | +0.02(+0.36%) |
Apr 22, 2015 | 5.510 | 5.580 | 5.450 | 5.570 | 56,157 | +0.05(+0.91%) |
Apr 21, 2015 | 5.420 | 5.530 | 5.420 | 5.520 | 151,722 | +0.11(+2.03%) |
Apr 20, 2015 | 5.410 | 5.480 | 5.410 | 5.410 | 32,146 | -0.01(-0.18%) |
Apr 17, 2015 | 5.430 | 5.470 | 5.380 | 5.420 | 37,654 | -0.07(-1.28%) |
Apr 16, 2015 | 5.520 | 5.550 | 5.450 | 5.490 | 91,881 | -0.01(-0.18%) |
Apr 15, 2015 | 5.500 | 5.600 | 5.410 | 5.500 | 81,171 | +0.02(+0.36%) |
Apr 14, 2015 | 5.640 | 5.640 | 5.370 | 5.480 | 157,668 | -0.17(-3.01%) |
Apr 13, 2015 | 5.640 | 5.655 | 5.620 | 5.650 | 53,469 | +0.01(+0.18%) |
Apr 10, 2015 | 5.660 | 5.660 | 5.600 | 5.640 | 48,632 | +0.00(+0.00%) |
Apr 09, 2015 | 5.560 | 5.660 | 5.560 | 5.640 | 168,926 | +0.03(+0.53%) |
Apr 08, 2015 | 5.540 | 5.620 | 5.540 | 5.610 | 75,157 | +0.00(+0.00%) |
Apr 07, 2015 | 5.570 | 5.650 | 5.570 | 5.610 | 32,707 | +0.02(+0.36%) |
Apr 06, 2015 | 5.630 | 5.630 | 5.550 | 5.590 | 82,965 | -0.05(-0.89%) |
Apr 02, 2015 | 5.640 | 5.640 | 5.640 | 0 | -0.01(-0.18%) | |
Apr 01, 2015 | 5.630 | 5.690 | 5.630 | 5.650 | 75,146 | +0.02(+0.36%) |
Mar 31, 2015 | 5.600 | 5.640 | 5.600 | 5.630 | 82,059 | +0.01(+0.18%) |
Mar 30, 2015 | 5.590 | 5.650 | 5.580 | 5.620 | 230,175 | +0.08(+1.44%) |
Mar 27, 2015 | 5.570 | 5.610 | 5.470 | 5.540 | 65,772 | -0.06(-1.07%) |
Mar 26, 2015 | 5.590 | 5.640 | 5.570 | 5.600 | 49,759 | -0.01(-0.18%) |
Mar 25, 2015 | 5.610 | 5.640 | 5.590 | 5.610 | 93,065 | -0.01(-0.18%) |
Mar 24, 2015 | 5.610 | 5.640 | 5.610 | 5.620 | 64,559 | -0.01(-0.18%) |
Mar 23, 2015 | 5.600 | 5.640 | 5.550 | 5.630 | 101,484 | +0.01(+0.18%) |
Mar 20, 2015 | 5.560 | 5.620 | 5.560 | 5.620 | 60,783 | +0.05(+0.90%) |
Mar 19, 2015 | 5.560 | 5.620 | 5.540 | 5.570 | 97,099 | -0.03(-0.54%) |
Mar 18, 2015 | 5.630 | 5.670 | 5.600 | 5.600 | 121,108 | +0.00(+0.00%) |
Mar 17, 2015 | 5.550 | 5.630 | 5.510 | 5.600 | 389,381 | +0.04(+0.72%) |
Mar 16, 2015 | 5.470 | 5.560 | 5.470 | 5.560 | 238,585 | +0.06(+1.09%) |
Mar 13, 2015 | 5.500 | 5.510 | 5.480 | 5.500 | 195,438 | -0.02(-0.36%) |
Mar 12, 2015 | 5.510 | 5.540 | 5.510 | 5.520 | 61,078 | +0.00(+0.00%) |
Mar 11, 2015 | 5.510 | 5.560 | 5.510 | 5.520 | 72,989 | -0.01(-0.18%) |
Mar 10, 2015 | 5.550 | 5.590 | 5.500 | 5.530 | 244,537 | -0.08(-1.43%) |
Mar 09, 2015 | 5.580 | 5.660 | 5.580 | 5.610 | 68,230 | +0.03(+0.54%) |
Mar 06, 2015 | 5.670 | 5.670 | 5.550 | 5.580 | 74,751 | -0.04(-0.71%) |
Mar 05, 2015 | 5.540 | 5.660 | 5.540 | 5.620 | 123,210 | +0.08(+1.44%) |
Mar 04, 2015 | 5.560 | 5.490 | 5.540 | 201,962 | -0.03(-0.54%) | |
Mar 03, 2015 | 5.610 | 5.620 | 5.540 | 5.570 | 185,487 | -0.06(-1.07%) |
Mar 02, 2015 | 5.540 | 5.650 | 5.540 | 5.630 | 84,944 | +0.05(+0.90%) |
Feb 27, 2015 | 5.530 | 5.620 | 5.530 | 5.580 | 112,936 | +0.03(+0.54%) |
Feb 26, 2015 | 5.650 | 5.680 | 5.480 | 5.550 | 111,618 | -0.12(-2.12%) |
Feb 25, 2015 | 5.600 | 5.690 | 5.600 | 5.670 | 766,053 | +0.08(+1.43%) |
Feb 24, 2015 | 5.560 | 5.600 | 5.550 | 5.590 | 35,122 | +0.03(+0.54%) |
Feb 23, 2015 | 5.560 | 5.570 | 5.520 | 5.560 | 176,201 | -0.01(-0.18%) |
Feb 20, 2015 | 5.510 | 5.570 | 5.490 | 5.570 | 39,950 | +0.06(+1.09%) |
Feb 19, 2015 | 5.510 | 5.530 | 5.470 | 5.510 | 101,292 | +0.02(+0.36%) |
Feb 18, 2015 | 5.520 | 5.580 | 5.470 | 5.490 | 68,556 | -0.03(-0.54%) |
Feb 17, 2015 | 5.430 | 5.620 | 5.430 | 5.520 | 531,684 | +0.07(+1.28%) |
Feb 13, 2015 | 5.450 | 5.450 | 5.450 | 0 | -0.04(-0.73%) | |
Feb 12, 2015 | 5.490 | 5.560 | 5.450 | 5.490 | 130,730 | -0.03(-0.54%) |
Feb 11, 2015 | 5.480 | 5.580 | 5.470 | 5.520 | 147,103 | +0.05(+0.91%) |
Feb 10, 2015 | 5.410 | 5.480 | 5.400 | 5.470 | 200,889 | +0.05(+0.92%) |
Feb 09, 2015 | 5.470 | 5.480 | 5.420 | 5.420 | 50,141 | -0.05(-0.91%) |
Feb 06, 2015 | 5.490 | 5.495 | 5.460 | 5.470 | 151,671 | -0.03(-0.55%) |
Feb 05, 2015 | 5.430 | 5.500 | 5.430 | 5.500 | 78,054 | +0.03(+0.55%) |
Feb 04, 2015 | 5.350 | 5.480 | 5.350 | 5.470 | 90,386 | +0.09(+1.67%) |
Feb 03, 2015 | 5.390 | 5.420 | 5.350 | 5.380 | 52,481 | -0.05(-0.92%) |
Feb 02, 2015 | 5.440 | 5.470 | 5.320 | 5.430 | 304,335 | -0.01(-0.18%) |
Jan 30, 2015 | 5.420 | 5.470 | 5.370 | 5.440 | 145,140 | +0.02(+0.37%) |
Jan 29, 2015 | 5.280 | 5.430 | 5.280 | 5.420 | 184,197 | +0.09(+1.69%) |
Jan 28, 2015 | 5.300 | 5.340 | 5.230 | 5.330 | 533,236 | +0.03(+0.57%) |
Jan 27, 2015 | 5.200 | 5.310 | 5.200 | 5.300 | 158,530 | +0.07(+1.34%) |
Jan 26, 2015 | 5.180 | 5.290 | 5.160 | 5.230 | 90,210 | +0.02(+0.38%) |
Jan 23, 2015 | 5.220 | 5.220 | 5.180 | 5.210 | 84,434 | -0.02(-0.38%) |
Jan 22, 2015 | 5.280 | 5.280 | 5.215 | 5.230 | 100,849 | -0.02(-0.38%) |
Jan 21, 2015 | 5.160 | 5.290 | 5.140 | 5.250 | 143,056 | +0.06(+1.16%) |
Jan 20, 2015 | 5.340 | 5.340 | 5.150 | 5.190 | 249,197 | -0.15(-2.81%) |
Jan 19, 2015 | 5.290 | 5.340 | 5.290 | 5.340 | 10,300 | +0.01(+0.19%) |
Jan 16, 2015 | 5.320 | 5.350 | 5.300 | 5.330 | 82,380 | -0.03(-0.56%) |
Jan 15, 2015 | 5.370 | 5.360 | 89,828 | +0.03(+0.56%) | ||
Jan 14, 2015 | 5.300 | 5.350 | 5.265 | 5.330 | 892,894 | +0.01(+0.19%) |
Jan 13, 2015 | 5.320 | 8,461,985 | +0.08(+1.53%) | |||
Jan 12, 2015 | 5.140 | 5.270 | 5.140 | 5.240 | 357,868 | +0.09(+1.75%) |
Jan 09, 2015 | 5.290 | 5.290 | 5.150 | 5.150 | 99,433 | -0.12(-2.28%) |
Jan 08, 2015 | 5.230 | 5.290 | 5.230 | 5.270 | 100,403 | +0.03(+0.57%) |
Jan 07, 2015 | 5.140 | 5.280 | 5.130 | 5.240 | 81,435 | +0.10(+1.95%) |
Jan 06, 2015 | 5.130 | 5.180 | 5.110 | 5.140 | 84,025 | -0.01(-0.19%) |
Jan 05, 2015 | 5.150 | 5.150 | 5.130 | 5.150 | 55,212 | -0.02(-0.39%) |
Jan 02, 2015 | 5.170 | 5.190 | 5.160 | 5.170 | 28,988 | +0.02(+0.39%) |
Dec 31, 2014 | 5.150 | 5.150 | 5.150 | 0 | -0.04(-0.77%) | |
Dec 30, 2014 | 5.150 | 5.200 | 5.150 | 5.190 | 40,383 | +0.05(+0.97%) |
Dec 29, 2014 | 5.140 | 5.160 | 5.100 | 5.140 | 230,320 | +0.02(+0.39%) |
Dec 24, 2014 | 5.120 | 5.120 | 5.120 | 0 | +0.01(+0.20%) | |
Dec 23, 2014 | 5.080 | 5.120 | 5.070 | 5.110 | 79,632 | +0.03(+0.59%) |
Dec 22, 2014 | 5.050 | 5.090 | 5.030 | 5.080 | 626,446 | +0.00(+0.00%) |
Dec 19, 2014 | 5.110 | 5.150 | 5.070 | 5.080 | 259,735 | -0.07(-1.36%) |
Dec 18, 2014 | 5.110 | 5.170 | 5.110 | 5.150 | 140,444 | +0.03(+0.59%) |
Dec 17, 2014 | 5.100 | 5.140 | 5.050 | 5.120 | 1,214,244 | +0.00(+0.00%) |
Dec 16, 2014 | 5.120 | 178,387 | +0.01(+0.20%) | |||
Dec 15, 2014 | 5.070 | 5.140 | 5.070 | 5.110 | 243,629 | +0.03(+0.59%) |
Dec 12, 2014 | 5.110 | 5.110 | 5.050 | 5.080 | 363,535 | -0.04(-0.78%) |
Dec 11, 2014 | 5.180 | 5.190 | 5.110 | 5.120 | 113,531 | -0.03(-0.58%) |
Dec 10, 2014 | 5.130 | 5.250 | 5.100 | 5.150 | 241,645 | +0.01(+0.19%) |
Dec 09, 2014 | 5.100 | 5.150 | 5.010 | 5.140 | 441,242 | -0.01(-0.19%) |
Dec 08, 2014 | 5.240 | 5.280 | 5.100 | 5.150 | 179,486 | -0.11(-2.09%) |
Dec 05, 2014 | 5.030 | 5.280 | 5.030 | 5.260 | 144,037 | +0.20(+3.95%) |
Dec 04, 2014 | 5.030 | 5.095 | 5.000 | 5.060 | 2,196,169 | -0.04(-0.78%) |
Dec 03, 2014 | 5.090 | 5.130 | 4.990 | 5.100 | 128,727 | +0.00(+0.00%) |
Dec 02, 2014 | 5.220 | 5.220 | 5.080 | 5.100 | 192,060 | -0.14(-2.67%) |