Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 6.298 | 6.316 | 6.269 | 6.316 | 166,807 | +0.03(+0.45%) |
Feb 26, 2015 | 6.350 | 6.354 | 6.279 | 6.288 | 175,528 | -0.06(-0.97%) |
Feb 25, 2015 | 6.326 | 6.375 | 6.312 | 6.350 | 222,152 | +0.02(+0.37%) |
Feb 24, 2015 | 6.350 | 6.350 | 6.297 | 6.326 | 224,667 | -0.04(-0.59%) |
Feb 23, 2015 | 6.335 | 6.364 | 6.321 | 6.364 | 195,217 | +0.03(+0.45%) |
Feb 20, 2015 | 6.288 | 6.335 | 6.255 | 6.335 | 153,274 | +0.06(+0.90%) |
Feb 19, 2015 | 6.307 | 6.326 | 6.245 | 6.279 | 197,316 | -0.04(-0.64%) |
Feb 18, 2015 | 6.269 | 6.319 | 6.241 | 6.319 | 131,268 | +0.06(+0.95%) |
Feb 17, 2015 | 6.288 | 6.316 | 6.255 | 6.260 | 145,721 | -0.06(-0.90%) |
Feb 13, 2015 | 6.345 | 6.316 | 6.316 | 6.316 | 170,561 | -0.01(-0.15%) |
Feb 12, 2015 | 6.298 | 6.350 | 6.298 | 6.326 | 159,727 | +0.03(+0.53%) |
Feb 11, 2015 | 6.321 | 6.340 | 6.264 | 6.293 | 173,518 | -0.02(-0.37%) |
Feb 10, 2015 | 6.359 | 6.359 | 6.300 | 6.316 | 147,891 | -0.02(-0.30%) |
Feb 09, 2015 | 6.387 | 6.416 | 6.335 | 6.335 | 161,335 | -0.05(-0.81%) |
Feb 06, 2015 | 6.539 | 6.539 | 6.373 | 6.387 | 219,751 | -0.14(-2.10%) |
Feb 05, 2015 | 6.477 | 6.525 | 6.458 | 6.525 | 92,709 | +0.08(+1.25%) |
Feb 04, 2015 | 6.444 | 6.463 | 6.435 | 6.444 | 195,228 | -0.00(-0.07%) |
Feb 03, 2015 | 6.406 | 6.454 | 6.402 | 6.449 | 128,711 | +0.04(+0.59%) |
Feb 02, 2015 | 6.444 | 6.444 | 6.331 | 6.411 | 239,965 | -0.03(-0.46%) |
Jan 30, 2015 | 6.496 | 6.496 | 6.435 | 6.441 | 108,132 | -0.09(-1.36%) |
Jan 29, 2015 | 6.529 | 6.529 | 6.473 | 6.529 | 85,612 | +0.02(+0.36%) |
Jan 28, 2015 | 6.567 | 6.581 | 6.506 | 6.506 | 200,324 | -0.05(-0.79%) |
Jan 27, 2015 | 6.529 | 6.562 | 6.529 | 6.558 | 91,097 | -0.00(-0.07%) |
Jan 26, 2015 | 6.515 | 6.562 | 6.501 | 6.562 | 114,956 | +0.03(+0.51%) |
Jan 23, 2015 | 6.529 | 6.567 | 6.520 | 6.529 | 126,150 | -0.01(-0.22%) |
Jan 22, 2015 | 6.487 | 6.549 | 6.466 | 6.544 | 193,467 | +0.08(+1.24%) |
Jan 21, 2015 | 6.463 | 6.463 | 6.421 | 6.463 | 114,673 | +0.00(+0.07%) |
Jan 20, 2015 | 6.482 | 6.501 | 6.425 | 6.458 | 242,531 | -0.01(-0.22%) |
Jan 16, 2015 | 6.449 | 6.477 | 6.397 | 6.473 | 297,556 | +0.04(+0.66%) |
Jan 15, 2015 | 6.482 | 6.482 | 6.421 | 6.430 | 174,685 | -0.02(-0.29%) |
Jan 14, 2015 | 6.354 | 6.458 | 6.354 | 6.449 | 223,429 | +0.05(+0.74%) |
Jan 13, 2015 | 6.397 | 6.421 | 6.364 | 6.402 | 93,819 | +0.00(+0.07%) |
Jan 12, 2015 | 6.369 | 6.402 | 6.364 | 6.397 | 195,287 | +0.02(+0.30%) |
Jan 09, 2015 | 6.345 | 6.406 | 6.331 | 6.378 | 236,778 | +0.01(+0.22%) |
Jan 08, 2015 | 6.354 | 6.373 | 6.331 | 6.364 | 238,494 | +0.02(+0.37%) |
Jan 07, 2015 | 6.269 | 6.354 | 6.269 | 6.340 | 257,900 | +0.08(+1.29%) |
Jan 06, 2015 | 6.255 | 6.279 | 6.255 | 6.260 | 129,218 | +0.03(+0.46%) |
Jan 05, 2015 | 6.279 | 6.279 | 6.212 | 6.231 | 151,393 | -0.06(-0.90%) |
Jan 02, 2015 | 6.264 | 6.298 | 6.212 | 6.288 | 268,140 | +0.04(+0.68%) |
Dec 31, 2014 | 6.321 | 6.245 | 6.245 | 6.245 | 322,101 | -0.02(-0.30%) |
Dec 30, 2014 | 6.241 | 6.264 | 6.236 | 6.264 | 114,880 | +0.02(+0.38%) |
Dec 29, 2014 | 6.255 | 6.274 | 6.222 | 6.241 | 114,115 | -0.01(-0.18%) |
Dec 26, 2014 | 6.250 | 6.274 | 6.231 | 6.252 | 145,905 | +0.03(+0.40%) |
Dec 24, 2014 | 6.227 | 6.227 | 6.227 | 6.227 | 129,981 | +0.02(+0.30%) |
Dec 23, 2014 | 6.227 | 6.227 | 6.184 | 6.208 | 104,642 | +0.02(+0.31%) |
Dec 22, 2014 | 6.151 | 6.189 | 6.151 | 6.189 | 137,710 | +0.04(+0.69%) |
Dec 19, 2014 | 6.080 | 6.160 | 6.051 | 6.146 | 583,295 | +0.10(+1.72%) |
Dec 18, 2014 | 6.006 | 6.042 | 6.006 | 6.042 | 195,254 | +0.06(+0.99%) |
Dec 17, 2014 | 5.882 | 5.983 | 5.864 | 5.983 | 328,392 | +0.12(+2.02%) |
Dec 16, 2014 | 5.896 | 5.923 | 5.856 | 5.864 | 246,119 | -0.04(-0.70%) |
Dec 15, 2014 | 5.969 | 6.001 | 5.905 | 5.905 | 190,620 | -0.08(-1.37%) |
Dec 12, 2014 | 6.037 | 6.060 | 5.978 | 5.987 | 201,443 | -0.06(-0.98%) |
Dec 11, 2014 | 6.051 | 6.056 | 6.028 | 6.047 | 112,125 | +0.01(+0.23%) |
Dec 10, 2014 | 6.033 | 6.060 | 6.001 | 6.033 | 239,444 | -0.03(-0.45%) |
Dec 09, 2014 | 6.065 | 6.074 | 6.037 | 6.060 | 168,542 | -0.04(-0.67%) |
Dec 08, 2014 | 6.042 | 6.101 | 6.042 | 6.101 | 163,645 | +0.05(+0.91%) |
Dec 05, 2014 | 6.042 | 6.051 | 6.019 | 6.047 | 113,212 | -0.01(-0.23%) |
Dec 04, 2014 | 6.033 | 6.060 | 6.007 | 6.060 | 161,949 | +0.03(+0.53%) |
Dec 03, 2014 | 6.028 | 6.047 | 6.011 | 6.028 | 176,293 | +0.01(+0.15%) |
Dec 02, 2014 | 6.001 | 6.024 | 5.993 | 6.019 | 156,262 | +0.01(+0.23%) |
Dec 01, 2014 | 6.060 | 6.065 | 6.001 | 6.006 | 102,733 | -0.05(-0.90%) |
Nov 28, 2014 | 6.042 | 6.083 | 6.042 | 6.060 | 96,389 | +0.02(+0.27%) |
Nov 26, 2014 | 6.028 | 6.044 | 6.044 | 6.044 | 203,134 | +0.02(+0.26%) |
Nov 25, 2014 | 5.983 | 6.028 | 5.974 | 6.028 | 239,640 | +0.05(+0.92%) |
Nov 24, 2014 | 5.978 | 5.983 | 5.965 | 5.974 | 140,290 | +0.02(+0.38%) |
Nov 21, 2014 | 5.983 | 5.987 | 5.951 | 5.951 | 171,415 | -0.01(-0.15%) |
Nov 20, 2014 | 5.919 | 5.964 | 5.919 | 5.960 | 175,817 | +0.00(+0.00%) |
Nov 19, 2014 | 5.919 | 5.964 | 5.914 | 5.960 | 225,966 | +0.03(+0.54%) |
Nov 18, 2014 | 5.878 | 5.933 | 5.878 | 5.928 | 197,391 | +0.04(+0.62%) |
Nov 17, 2014 | 5.882 | 5.937 | 5.873 | 5.891 | 250,763 | +0.02(+0.31%) |
Nov 14, 2014 | 5.933 | 5.960 | 5.864 | 5.873 | 294,631 | -0.08(-1.38%) |
Nov 13, 2014 | 5.969 | 5.991 | 5.942 | 5.955 | 272,560 | -0.02(-0.31%) |
Nov 12, 2014 | 5.992 | 6.028 | 5.964 | 5.974 | 223,687 | -0.04(-0.61%) |
Nov 11, 2014 | 6.019 | 6.024 | 5.987 | 6.010 | 138,863 | -0.01(-0.15%) |
Nov 10, 2014 | 6.001 | 6.028 | 5.987 | 6.019 | 160,242 | -0.00(-0.08%) |
Nov 07, 2014 | 5.996 | 6.024 | 5.969 | 6.024 | 172,614 | +0.03(+0.53%) |
Nov 06, 2014 | 5.974 | 6.001 | 5.960 | 5.992 | 103,430 | +0.02(+0.31%) |
Nov 05, 2014 | 5.964 | 5.978 | 5.951 | 5.974 | 182,286 | +0.00(+0.08%) |
Nov 04, 2014 | 5.983 | 5.983 | 5.942 | 5.969 | 192,642 | -0.01(-0.15%) |
Nov 03, 2014 | 5.933 | 5.983 | 5.932 | 5.978 | 276,037 | +0.05(+0.92%) |
Oct 31, 2014 | 5.882 | 5.933 | 5.864 | 5.923 | 496,771 | +0.07(+1.25%) |
Oct 30, 2014 | 5.828 | 5.878 | 5.828 | 5.850 | 271,650 | +0.01(+0.16%) |
Oct 29, 2014 | 5.837 | 5.846 | 5.796 | 5.841 | 319,581 | +0.00(+0.00%) |
Oct 28, 2014 | 5.777 | 5.841 | 5.777 | 5.841 | 316,897 | +0.06(+1.03%) |
Oct 27, 2014 | 5.755 | 5.782 | 5.750 | 5.782 | 350,855 | +0.03(+0.56%) |
Oct 24, 2014 | 5.759 | 5.764 | 5.718 | 5.750 | 140,174 | +0.00(+0.08%) |
Oct 23, 2014 | 5.709 | 5.750 | 5.695 | 5.745 | 286,358 | +0.05(+0.88%) |
Oct 22, 2014 | 5.672 | 5.695 | 5.668 | 5.695 | 183,502 | +0.03(+0.48%) |
Oct 21, 2014 | 5.613 | 5.668 | 5.609 | 5.668 | 264,003 | +0.06(+1.06%) |
Oct 20, 2014 | 5.554 | 5.609 | 5.554 | 5.609 | 276,890 | +0.04(+0.74%) |
Oct 17, 2014 | 5.554 | 5.567 | 5.517 | 5.567 | 199,565 | +0.06(+1.08%) |
Oct 16, 2014 | 5.417 | 5.517 | 5.399 | 5.508 | 196,361 | +0.06(+1.09%) |
Oct 15, 2014 | 5.490 | 5.490 | 5.380 | 5.449 | 317,326 | -0.06(-1.16%) |
Oct 14, 2014 | 5.526 | 5.535 | 5.499 | 5.513 | 257,810 | +0.03(+0.50%) |
Oct 13, 2014 | 5.508 | 5.526 | 5.476 | 5.485 | 189,472 | -0.01(-0.25%) |
Oct 10, 2014 | 5.522 | 5.581 | 5.494 | 5.499 | 187,653 | -0.02(-0.33%) |
Oct 09, 2014 | 5.545 | 5.581 | 5.513 | 5.517 | 274,582 | -0.01(-0.25%) |
Oct 08, 2014 | 5.449 | 5.535 | 5.440 | 5.531 | 230,958 | +0.07(+1.34%) |
Oct 07, 2014 | 5.453 | 5.481 | 5.440 | 5.458 | 202,240 | -0.01(-0.25%) |
Oct 06, 2014 | 5.444 | 5.481 | 5.444 | 5.472 | 163,380 | +0.03(+0.50%) |
Oct 03, 2014 | 5.435 | 5.449 | 5.408 | 5.444 | 205,113 | +0.01(+0.25%) |
Oct 02, 2014 | 5.440 | 5.452 | 5.389 | 5.431 | 186,443 | -0.03(-0.50%) |
Oct 01, 2014 | 5.435 | 5.476 | 5.435 | 5.458 | 272,437 | +0.00(+0.08%) |
Sep 30, 2014 | 5.476 | 5.476 | 5.414 | 5.453 | 366,626 | +0.01(+0.25%) |
Sep 29, 2014 | 5.403 | 5.440 | 5.403 | 5.440 | 216,006 | +0.03(+0.51%) |
Sep 26, 2014 | 5.412 | 5.417 | 5.376 | 5.412 | 244,403 | -0.00(-0.08%) |
Sep 25, 2014 | 5.453 | 5.508 | 5.403 | 5.417 | 373,187 | -0.05(-0.84%) |
Sep 24, 2014 | 5.485 | 5.490 | 5.451 | 5.462 | 261,430 | -0.00(-0.08%) |
Sep 23, 2014 | 5.504 | 5.504 | 5.458 | 5.467 | 197,888 | -0.03(-0.58%) |
Sep 22, 2014 | 5.531 | 5.546 | 5.485 | 5.499 | 172,627 | -0.02(-0.41%) |
Sep 19, 2014 | 5.531 | 5.554 | 5.517 | 5.522 | 264,327 | +0.00(+0.08%) |
Sep 18, 2014 | 5.586 | 5.586 | 5.508 | 5.517 | 192,487 | -0.04(-0.74%) |
Sep 17, 2014 | 5.581 | 5.598 | 5.551 | 5.558 | 397,048 | +0.03(+0.58%) |
Sep 16, 2014 | 5.482 | 5.531 | 5.468 | 5.526 | 218,233 | +0.04(+0.65%) |
Sep 15, 2014 | 5.522 | 5.549 | 5.466 | 5.491 | 188,187 | -0.02(-0.41%) |
Sep 12, 2014 | 5.629 | 5.629 | 5.482 | 5.513 | 300,260 | -0.13(-2.30%) |
Sep 11, 2014 | 5.634 | 5.643 | 5.611 | 5.643 | 205,536 | +0.01(+0.16%) |
Sep 10, 2014 | 5.665 | 5.683 | 5.616 | 5.634 | 346,329 | -0.03(-0.55%) |
Sep 09, 2014 | 5.683 | 5.683 | 5.652 | 5.665 | 184,951 | -0.01(-0.16%) |
Sep 08, 2014 | 5.696 | 5.705 | 5.670 | 5.674 | 174,403 | -0.02(-0.31%) |
Sep 05, 2014 | 5.674 | 5.696 | 5.656 | 5.692 | 209,936 | +0.04(+0.63%) |
Sep 04, 2014 | 5.670 | 5.701 | 5.652 | 5.656 | 149,651 | -0.02(-0.32%) |
Sep 03, 2014 | 5.665 | 5.696 | 5.665 | 5.674 | 150,206 | +0.02(+0.40%) |
Sep 02, 2014 | 5.661 | 5.687 | 5.647 | 5.652 | 159,853 | -0.01(-0.16%) |
Aug 29, 2014 | 5.674 | 5.661 | 5.661 | 5.661 | 146,599 | +0.01(+0.24%) |
Aug 28, 2014 | 5.652 | 5.665 | 5.638 | 5.647 | 146,371 | -0.01(-0.25%) |
Aug 27, 2014 | 5.661 | 5.670 | 5.647 | 5.662 | 182,712 | +0.00(+0.02%) |
Aug 26, 2014 | 5.647 | 5.661 | 5.638 | 5.661 | 260,747 | +0.02(+0.40%) |
Aug 25, 2014 | 5.670 | 5.683 | 5.616 | 5.638 | 245,258 | +0.00(+0.08%) |
Aug 22, 2014 | 5.670 | 5.674 | 5.670 | 5.634 | 146,022 | -0.04(-0.71%) |
Aug 21, 2014 | 5.687 | 5.705 | 5.674 | 5.674 | 189,588 | +0.00(+0.00%) |
Aug 20, 2014 | 5.656 | 5.687 | 5.638 | 5.674 | 234,994 | +0.01(+0.16%) |
Aug 19, 2014 | 5.670 | 5.674 | 5.661 | 5.665 | 129,337 | +0.00(+0.08%) |
Aug 18, 2014 | 5.629 | 5.661 | 5.620 | 5.661 | 139,950 | +0.05(+0.96%) |
Aug 15, 2014 | 5.647 | 5.647 | 5.647 | 5.607 | 110,262 | -0.02(-0.32%) |
Aug 14, 2014 | 5.598 | 5.625 | 5.593 | 5.625 | 223,907 | +0.04(+0.72%) |
Aug 13, 2014 | 5.562 | 5.593 | 5.558 | 5.585 | 153,274 | +0.05(+0.97%) |
Aug 12, 2014 | 5.540 | 5.560 | 5.531 | 5.531 | 195,162 | -0.01(-0.24%) |
Aug 11, 2014 | 5.522 | 5.562 | 5.522 | 5.544 | 170,508 | +0.02(+0.32%) |
Aug 08, 2014 | 5.495 | 5.526 | 5.482 | 5.526 | 168,113 | +0.02(+0.39%) |
Aug 07, 2014 | 5.526 | 5.526 | 5.491 | 5.505 | 188,080 | +0.01(+0.18%) |
Aug 06, 2014 | 5.491 | 5.517 | 5.482 | 5.495 | 198,074 | +0.00(+0.08%) |
Aug 05, 2014 | 5.540 | 5.540 | 5.486 | 5.491 | 221,096 | -0.06(-1.05%) |
Aug 04, 2014 | 5.526 | 5.553 | 5.500 | 5.549 | 175,335 | +0.02(+0.40%) |
Aug 01, 2014 | 5.535 | 5.566 | 5.513 | 5.526 | 198,295 | -0.02(-0.32%) |
Jul 31, 2014 | 5.607 | 5.607 | 5.540 | 5.544 | 233,242 | -0.08(-1.35%) |
Jul 30, 2014 | 5.647 | 5.652 | 5.607 | 5.620 | 157,446 | -0.01(-0.16%) |
Jul 29, 2014 | 5.665 | 5.665 | 5.620 | 5.629 | 252,988 | -0.02(-0.40%) |
Jul 28, 2014 | 5.643 | 5.663 | 5.634 | 5.652 | 136,448 | +0.02(+0.32%) |
Jul 25, 2014 | 5.647 | 5.674 | 5.629 | 5.634 | 167,876 | -0.03(-0.55%) |
Jul 24, 2014 | 5.696 | 5.696 | 5.647 | 5.665 | 122,276 | -0.01(-0.16%) |
Jul 23, 2014 | 5.661 | 5.683 | 5.647 | 5.674 | 221,161 | +0.01(+0.16%) |
Jul 22, 2014 | 5.656 | 5.665 | 5.638 | 5.665 | 176,196 | +0.03(+0.56%) |
Jul 21, 2014 | 5.634 | 5.643 | 5.616 | 5.634 | 168,803 | +0.00(+0.00%) |
Jul 18, 2014 | 5.616 | 5.638 | 5.598 | 5.634 | 253,042 | +0.04(+0.72%) |
Jul 17, 2014 | 5.625 | 5.629 | 5.571 | 5.593 | 248,724 | -0.03(-0.56%) |
Jul 16, 2014 | 5.616 | 5.638 | 5.602 | 5.625 | 414,529 | +0.02(+0.40%) |
Jul 15, 2014 | 5.585 | 5.611 | 5.567 | 5.602 | 194,440 | +0.01(+0.24%) |
Jul 14, 2014 | 5.593 | 5.598 | 5.576 | 5.589 | 121,983 | +0.01(+0.16%) |
Jul 11, 2014 | 5.571 | 5.585 | 5.567 | 5.580 | 98,042 | +0.01(+0.24%) |
Jul 10, 2014 | 5.549 | 5.571 | 5.531 | 5.567 | 137,910 | +0.02(+0.32%) |
Jul 09, 2014 | 5.526 | 5.549 | 5.522 | 5.549 | 156,429 | +0.01(+0.16%) |
Jul 08, 2014 | 5.513 | 5.544 | 5.513 | 5.540 | 149,057 | +0.00(+0.08%) |
Jul 07, 2014 | 5.531 | 5.544 | 5.522 | 5.535 | 173,172 | +0.00(+0.00%) |
Jul 03, 2014 | 5.558 | 5.535 | 5.535 | 5.535 | 123,581 | -0.03(-0.56%) |
Jul 02, 2014 | 5.567 | 5.571 | 5.540 | 5.567 | 248,898 | -0.01(-0.15%) |
Jul 01, 2014 | 5.535 | 5.580 | 5.535 | 5.575 | 297,428 | +0.03(+0.52%) |
Jun 30, 2014 | 5.544 | 5.553 | 5.531 | 5.546 | 280,368 | -0.01(-0.13%) |
Jun 27, 2014 | 5.544 | 5.567 | 5.531 | 5.553 | 275,032 | +0.00(+0.08%) |
Jun 26, 2014 | 5.553 | 5.553 | 5.526 | 5.549 | 169,389 | +0.01(+0.18%) |
Jun 25, 2014 | 5.526 | 5.558 | 5.522 | 5.539 | 305,107 | -0.01(-0.18%) |
Jun 24, 2014 | 5.544 | 5.576 | 5.535 | 5.549 | 211,833 | +0.00(+0.08%) |
Jun 23, 2014 | 5.549 | 5.580 | 5.535 | 5.544 | 341,855 | +0.00(+0.00%) |
Jun 20, 2014 | 5.549 | 5.571 | 5.517 | 5.544 | 596,481 | -0.00(-0.08%) |
Jun 19, 2014 | 5.473 | 5.558 | 5.455 | 5.549 | 510,377 | +0.07(+1.22%) |
Jun 18, 2014 | 5.441 | 5.482 | 5.397 | 5.482 | 626,767 | +0.02(+0.41%) |
Jun 17, 2014 | 5.477 | 5.477 | 5.455 | 5.459 | 203,772 | -0.01(-0.16%) |
Jun 16, 2014 | 5.464 | 5.500 | 5.446 | 5.468 | 148,190 | -0.04(-0.81%) |
Jun 13, 2014 | 5.585 | 5.620 | 5.513 | 5.513 | 161,317 | -0.07(-1.28%) |
Jun 12, 2014 | 5.643 | 5.643 | 5.585 | 5.585 | 75,002 | -0.04(-0.72%) |
Jun 11, 2014 | 5.656 | 5.656 | 5.616 | 5.625 | 43,497 | -0.02(-0.32%) |
Jun 10, 2014 | 5.674 | 5.683 | 5.643 | 5.643 | 37,847 | -0.09(-1.64%) |
Jun 06, 2014 | 5.746 | 5.750 | 5.705 | 5.737 | 119,569 | +0.00(+0.00%) |
Jun 05, 2014 | 5.638 | 5.741 | 5.634 | 5.737 | 128,238 | +0.09(+1.67%) |
Jun 04, 2014 | 5.674 | 5.674 | 5.626 | 5.643 | 106,932 | +0.01(+0.24%) |
Jun 03, 2014 | 5.629 | 5.634 | 5.616 | 5.629 | 50,502 | -0.01(-0.16%) |
Jun 02, 2014 | 5.683 | 5.683 | 5.616 | 5.638 | 58,829 | -0.05(-0.87%) |
May 30, 2014 | 5.714 | 5.723 | 5.675 | 5.687 | 40,953 | +0.01(+0.16%) |
May 29, 2014 | 5.683 | 5.696 | 5.650 | 5.679 | 77,547 | -0.00(-0.08%) |
May 28, 2014 | 5.696 | 5.696 | 5.665 | 5.683 | 45,754 | -0.02(-0.39%) |
May 27, 2014 | 5.679 | 5.732 | 5.679 | 5.705 | 100,214 | +0.07(+1.19%) |
May 23, 2014 | 5.692 | 5.638 | 5.638 | 5.638 | 45,365 | -0.01(-0.24%) |
May 22, 2014 | 5.611 | 5.652 | 5.562 | 5.652 | 87,675 | +0.09(+1.61%) |
May 21, 2014 | 5.575 | 5.575 | 5.549 | 5.562 | 51,065 | +0.01(+0.16%) |
May 20, 2014 | 5.562 | 5.562 | 5.545 | 5.553 | 52,201 | +0.01(+0.19%) |
May 19, 2014 | 5.510 | 5.545 | 5.510 | 5.543 | 30,599 | +0.02(+0.28%) |
May 16, 2014 | 5.514 | 5.527 | 5.480 | 5.527 | 119,990 | +0.02(+0.31%) |
May 15, 2014 | 5.558 | 5.558 | 5.454 | 5.510 | 114,220 | -0.06(-1.01%) |
May 14, 2014 | 5.571 | 5.571 | 5.532 | 5.567 | 117,240 | -0.00(-0.08%) |
May 13, 2014 | 5.619 | 5.619 | 5.567 | 5.571 | 96,172 | -0.03(-0.54%) |
May 12, 2014 | 5.632 | 5.645 | 5.580 | 5.601 | 55,939 | +0.02(+0.29%) |
May 09, 2014 | 5.536 | 5.593 | 5.536 | 5.585 | 89,726 | +0.04(+0.65%) |
May 08, 2014 | 5.540 | 5.575 | 5.540 | 5.549 | 70,131 | +0.00(+0.00%) |
May 07, 2014 | 5.514 | 5.558 | 5.514 | 5.549 | 57,375 | +0.04(+0.69%) |
May 06, 2014 | 5.484 | 5.532 | 5.471 | 5.511 | 120,887 | +0.00(+0.09%) |
May 05, 2014 | 5.523 | 5.523 | 5.503 | 5.507 | 47,007 | -0.01(-0.22%) |
May 02, 2014 | 5.519 | 5.532 | 5.510 | 5.519 | 36,053 | +0.01(+0.16%) |
May 01, 2014 | 5.497 | 5.514 | 5.480 | 5.510 | 63,834 | +0.00(+0.00%) |
Apr 30, 2014 | 5.440 | 5.510 | 5.440 | 5.510 | 113,300 | +0.07(+1.36%) |
Apr 29, 2014 | 5.480 | 5.480 | 5.427 | 5.436 | 121,534 | -0.02(-0.40%) |
Apr 28, 2014 | 5.445 | 5.519 | 5.440 | 5.458 | 146,081 | -0.00(-0.08%) |
Apr 25, 2014 | 5.506 | 5.506 | 5.432 | 5.462 | 115,362 | -0.04(-0.79%) |
Apr 24, 2014 | 5.549 | 5.580 | 5.475 | 5.506 | 119,023 | -0.03(-0.55%) |
Apr 23, 2014 | 5.545 | 5.558 | 5.527 | 5.536 | 79,435 | -0.02(-0.39%) |
Apr 22, 2014 | 5.567 | 5.614 | 5.553 | 5.558 | 111,031 | -0.03(-0.54%) |
Apr 21, 2014 | 5.588 | 5.614 | 5.567 | 5.588 | 50,883 | +0.00(+0.00%) |
Apr 17, 2014 | 5.536 | 5.588 | 5.588 | 5.588 | 72,259 | +0.05(+0.86%) |
Apr 16, 2014 | 5.532 | 5.581 | 5.527 | 5.540 | 29,578 | +0.01(+0.20%) |
Apr 15, 2014 | 5.480 | 5.549 | 5.480 | 5.530 | 37,331 | +0.05(+0.91%) |
Apr 14, 2014 | 5.510 | 5.523 | 5.475 | 5.480 | 64,391 | -0.02(-0.32%) |
Apr 11, 2014 | 5.510 | 5.553 | 5.497 | 5.497 | 56,924 | -0.05(-0.97%) |
Apr 10, 2014 | 5.510 | 5.575 | 5.510 | 5.551 | 60,859 | +0.03(+0.50%) |
Apr 09, 2014 | 5.519 | 5.562 | 5.518 | 5.523 | 88,085 | +0.01(+0.16%) |
Apr 08, 2014 | 5.536 | 5.562 | 5.489 | 5.514 | 127,084 | -0.01(-0.16%) |
Apr 07, 2014 | 5.571 | 5.606 | 5.523 | 5.523 | 149,179 | -0.05(-0.94%) |
Apr 04, 2014 | 5.610 | 5.622 | 5.554 | 5.575 | 55,324 | -0.03(-0.62%) |
Apr 03, 2014 | 5.601 | 5.623 | 5.553 | 5.610 | 51,649 | +0.01(+0.15%) |
Apr 02, 2014 | 5.632 | 5.632 | 5.580 | 5.602 | 54,033 | -0.05(-0.93%) |
Apr 01, 2014 | 5.549 | 5.713 | 5.527 | 5.654 | 84,302 | +0.09(+1.58%) |
Mar 31, 2014 | 5.584 | 5.614 | 5.506 | 5.567 | 80,390 | +0.04(+0.71%) |
Mar 28, 2014 | 5.484 | 5.536 | 5.462 | 5.527 | 65,385 | +0.03(+0.47%) |
Mar 27, 2014 | 5.536 | 5.545 | 5.475 | 5.501 | 33,759 | +0.01(+0.12%) |
Mar 26, 2014 | 5.501 | 5.556 | 5.475 | 5.495 | 35,678 | +0.03(+0.52%) |
Mar 25, 2014 | 5.427 | 5.497 | 5.427 | 5.467 | 124,891 | +0.03(+0.55%) |
Mar 24, 2014 | 5.527 | 5.567 | 5.380 | 5.437 | 79,361 | -0.08(-1.49%) |
Mar 21, 2014 | 5.597 | 5.749 | 5.519 | 5.519 | 103,747 | -0.02(-0.31%) |
Mar 20, 2014 | 5.493 | 5.614 | 5.489 | 5.536 | 84,092 | -0.01(-0.16%) |
Mar 19, 2014 | 5.575 | 5.675 | 5.540 | 5.545 | 42,812 | +0.02(+0.45%) |
Mar 18, 2014 | 5.472 | 5.543 | 5.472 | 5.520 | 53,702 | +0.04(+0.65%) |
Mar 17, 2014 | 5.463 | 5.497 | 5.446 | 5.485 | 40,484 | +0.01(+0.16%) |
Mar 14, 2014 | 5.416 | 5.493 | 5.416 | 5.476 | 24,958 | +0.06(+1.10%) |
Mar 13, 2014 | 5.446 | 5.459 | 5.416 | 5.416 | 23,640 | -0.02(-0.39%) |
Mar 12, 2014 | 5.412 | 5.467 | 5.399 | 5.438 | 34,138 | +0.01(+0.16%) |
Mar 11, 2014 | 5.403 | 5.450 | 5.399 | 5.429 | 30,041 | +0.00(+0.08%) |
Mar 10, 2014 | 5.391 | 5.425 | 5.378 | 5.425 | 34,327 | +0.02(+0.40%) |
Mar 07, 2014 | 5.467 | 5.467 | 5.403 | 5.403 | 17,855 | -0.09(-1.60%) |
Mar 06, 2014 | 5.514 | 5.514 | 5.433 | 5.491 | 31,300 | -0.02(-0.42%) |
Mar 05, 2014 | 5.489 | 5.514 | 5.467 | 5.514 | 22,404 | +0.02(+0.31%) |
Mar 04, 2014 | 5.450 | 5.527 | 5.450 | 5.497 | 15,854 | +0.06(+1.10%) |