Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.600 | 5.660 | 5.340 | 5.630 | 38,042 | -0.02(-0.35%) |
Feb 26, 2015 | 5.520 | 5.650 | 5.320 | 5.650 | 40,178 | +0.07(+1.25%) |
Feb 25, 2015 | 5.780 | 5.780 | 5.540 | 5.580 | 15,519 | -0.17(-2.96%) |
Feb 24, 2015 | 5.880 | 5.910 | 5.710 | 5.750 | 29,738 | -0.17(-2.87%) |
Feb 23, 2015 | 6.100 | 6.100 | 5.760 | 5.920 | 42,456 | -0.17(-2.79%) |
Feb 20, 2015 | 6.150 | 6.150 | 5.880 | 6.090 | 20,265 | -0.06(-0.98%) |
Feb 19, 2015 | 6.130 | 6.180 | 6.000 | 6.150 | 31,692 | +0.00(+0.00%) |
Feb 18, 2015 | 6.270 | 6.290 | 5.990 | 6.150 | 43,725 | -0.12(-1.91%) |
Feb 17, 2015 | 6.110 | 6.290 | 5.920 | 6.270 | 85,769 | +0.23(+3.81%) |
Feb 13, 2015 | 6.050 | 6.040 | 6.040 | 6.040 | 218,300 | +0.01(+0.17%) |
Feb 12, 2015 | 6.090 | 6.100 | 6.000 | 6.030 | 32,227 | +0.00(+0.00%) |
Feb 11, 2015 | 6.030 | 6.050 | 5.930 | 6.030 | 33,764 | +0.02(+0.33%) |
Feb 10, 2015 | 5.900 | 6.112 | 5.900 | 6.010 | 184,751 | +0.10(+1.69%) |
Feb 09, 2015 | 5.750 | 5.910 | 5.580 | 5.910 | 81,205 | +0.16(+2.78%) |
Feb 06, 2015 | 5.700 | 5.790 | 5.600 | 5.750 | 52,802 | +0.07(+1.23%) |
Feb 05, 2015 | 5.500 | 5.700 | 5.500 | 5.680 | 150,960 | +0.17(+3.09%) |
Feb 04, 2015 | 5.500 | 5.530 | 5.450 | 5.510 | 40,445 | -0.01(-0.18%) |
Feb 03, 2015 | 5.500 | 5.530 | 5.420 | 5.520 | 31,838 | +0.07(+1.28%) |
Feb 02, 2015 | 5.500 | 5.530 | 5.420 | 5.450 | 45,429 | -0.04(-0.73%) |
Jan 30, 2015 | 5.500 | 5.540 | 5.480 | 5.490 | 27,534 | -0.11(-1.96%) |
Jan 29, 2015 | 5.360 | 5.600 | 5.330 | 5.600 | 124,714 | +0.22(+4.09%) |
Jan 28, 2015 | 5.470 | 5.470 | 5.300 | 5.380 | 21,837 | -0.10(-1.82%) |
Jan 27, 2015 | 5.520 | 5.520 | 5.325 | 5.480 | 65,360 | -0.11(-1.97%) |
Jan 26, 2015 | 5.570 | 5.640 | 5.430 | 5.590 | 39,465 | -0.03(-0.53%) |
Jan 23, 2015 | 5.600 | 5.650 | 5.460 | 5.620 | 107,551 | -0.05(-0.88%) |
Jan 22, 2015 | 5.460 | 5.720 | 5.390 | 5.670 | 42,091 | +0.25(+4.61%) |
Jan 21, 2015 | 5.460 | 5.560 | 5.420 | 5.420 | 49,341 | -0.08(-1.45%) |
Jan 20, 2015 | 5.610 | 5.610 | 5.410 | 5.500 | 56,582 | -0.14(-2.48%) |
Jan 16, 2015 | 5.600 | 5.680 | 5.550 | 5.640 | 74,240 | +0.04(+0.71%) |
Jan 15, 2015 | 5.480 | 5.600 | 5.450 | 5.600 | 36,014 | +0.14(+2.56%) |
Jan 14, 2015 | 5.200 | 5.485 | 5.200 | 5.460 | 153,685 | +0.26(+5.00%) |
Jan 13, 2015 | 5.500 | 5.500 | 5.200 | 5.200 | 29,048 | -0.25(-4.59%) |
Jan 12, 2015 | 5.210 | 5.500 | 5.210 | 5.450 | 66,209 | +0.27(+5.21%) |
Jan 09, 2015 | 5.180 | 5.215 | 5.170 | 5.180 | 9,450 | +0.05(+0.97%) |
Jan 08, 2015 | 5.060 | 5.230 | 5.060 | 5.130 | 32,380 | +0.03(+0.59%) |
Jan 07, 2015 | 5.030 | 5.100 | 5.000 | 5.100 | 89,697 | +0.10(+2.00%) |
Jan 06, 2015 | 5.000 | 5.046 | 4.950 | 5.000 | 78,116 | +0.03(+0.60%) |
Jan 05, 2015 | 5.000 | 5.020 | 4.920 | 4.970 | 109,885 | -0.03(-0.60%) |
Jan 02, 2015 | 5.030 | 5.030 | 4.850 | 5.000 | 31,585 | -0.05(-0.99%) |
Dec 31, 2014 | 5.050 | 5.050 | 5.050 | 5.050 | 55,700 | +0.00(+0.00%) |
Dec 30, 2014 | 4.990 | 5.075 | 4.990 | 5.050 | 47,482 | +0.02(+0.40%) |
Dec 29, 2014 | 4.930 | 5.090 | 4.930 | 5.030 | 76,102 | -0.02(-0.40%) |
Dec 26, 2014 | 5.050 | 5.050 | 4.930 | 5.050 | 146,390 | +0.02(+0.40%) |
Dec 24, 2014 | 4.910 | 5.030 | 5.030 | 5.030 | 28,700 | +0.09(+1.82%) |
Dec 23, 2014 | 4.900 | 5.010 | 4.900 | 4.940 | 26,438 | -0.01(-0.20%) |
Dec 22, 2014 | 4.890 | 4.980 | 4.890 | 4.950 | 34,136 | +0.02(+0.41%) |
Dec 19, 2014 | 4.850 | 4.990 | 4.850 | 4.930 | 39,185 | +0.04(+0.82%) |
Dec 18, 2014 | 5.040 | 5.040 | 4.830 | 4.890 | 42,218 | -0.10(-2.00%) |
Dec 17, 2014 | 5.030 | 5.040 | 4.920 | 4.990 | 25,577 | +0.00(+0.00%) |
Dec 16, 2014 | 5.040 | 5.040 | 4.970 | 4.990 | 25,587 | -0.05(-0.99%) |
Dec 15, 2014 | 5.010 | 5.070 | 4.950 | 5.040 | 20,639 | +0.00(+0.00%) |
Dec 12, 2014 | 4.920 | 5.048 | 4.920 | 5.040 | 29,199 | +0.05(+1.00%) |
Dec 11, 2014 | 5.010 | 5.090 | 4.740 | 4.990 | 58,934 | -0.04(-0.80%) |
Dec 10, 2014 | 5.050 | 5.100 | 5.030 | 5.030 | 827,650 | -0.02(-0.40%) |
Dec 09, 2014 | 5.000 | 5.110 | 5.000 | 5.050 | 20,499 | +0.00(+0.00%) |
Dec 08, 2014 | 4.910 | 5.080 | 4.910 | 5.050 | 68,812 | +0.04(+0.80%) |
Dec 05, 2014 | 5.090 | 5.120 | 5.010 | 5.010 | 19,264 | -0.12(-2.34%) |
Dec 04, 2014 | 5.400 | 5.470 | 5.130 | 5.130 | 10,625 | -0.37(-6.73%) |
Dec 03, 2014 | 5.270 | 5.530 | 5.270 | 5.500 | 37,349 | +0.19(+3.58%) |
Dec 02, 2014 | 5.150 | 5.390 | 5.150 | 5.310 | 50,203 | +0.06(+1.14%) |
Dec 01, 2014 | 5.150 | 5.270 | 5.150 | 5.250 | 34,782 | +0.06(+1.16%) |
Nov 28, 2014 | 5.090 | 5.250 | 5.090 | 5.190 | 7,620 | +0.09(+1.76%) |
Nov 26, 2014 | 5.010 | 5.100 | 5.100 | 5.100 | 15,200 | +0.06(+1.19%) |
Nov 25, 2014 | 4.990 | 5.140 | 4.950 | 5.040 | 54,109 | +0.09(+1.82%) |
Nov 24, 2014 | 4.960 | 4.960 | 4.915 | 4.950 | 13,108 | +0.02(+0.41%) |
Nov 21, 2014 | 4.920 | 5.000 | 4.895 | 4.930 | 36,875 | +0.03(+0.61%) |
Nov 20, 2014 | 4.890 | 4.930 | 4.880 | 4.900 | 32,903 | +0.00(+0.00%) |
Nov 19, 2014 | 4.970 | 5.030 | 4.880 | 4.900 | 28,743 | -0.10(-2.00%) |
Nov 18, 2014 | 4.950 | 5.000 | 4.920 | 5.000 | 40,411 | +0.03(+0.60%) |
Nov 17, 2014 | 4.920 | 4.980 | 4.900 | 4.970 | 67,441 | -0.01(-0.20%) |
Nov 14, 2014 | 4.970 | 5.060 | 4.710 | 4.980 | 145,354 | -0.13(-2.54%) |
Nov 13, 2014 | 5.077 | 5.110 | 5.077 | 5.110 | 32,888 | +0.00(+0.00%) |
Nov 12, 2014 | 5.080 | 5.150 | 5.070 | 5.110 | 43,591 | -0.01(-0.20%) |
Nov 11, 2014 | 5.206 | 5.235 | 5.100 | 5.120 | 19,559 | -0.10(-1.92%) |
Nov 10, 2014 | 5.150 | 5.220 | 5.140 | 5.220 | 4,577 | +0.01(+0.19%) |
Nov 07, 2014 | 5.240 | 5.240 | 5.160 | 5.210 | 21,492 | -0.06(-1.14%) |
Nov 06, 2014 | 5.310 | 5.310 | 5.210 | 5.270 | 13,005 | +0.00(+0.00%) |
Nov 05, 2014 | 5.490 | 5.490 | 5.260 | 5.270 | 11,321 | -0.10(-1.86%) |
Nov 04, 2014 | 5.400 | 5.420 | 5.340 | 5.370 | 7,437 | -0.05(-0.92%) |
Nov 03, 2014 | 5.480 | 5.490 | 5.400 | 5.420 | 16,806 | -0.02(-0.37%) |
Oct 31, 2014 | 5.500 | 5.500 | 5.430 | 5.440 | 11,142 | -0.04(-0.73%) |
Oct 30, 2014 | 5.420 | 5.500 | 5.350 | 5.480 | 28,076 | +0.06(+1.11%) |
Oct 29, 2014 | 5.430 | 5.430 | 5.380 | 5.420 | 8,790 | -0.05(-0.91%) |
Oct 28, 2014 | 5.280 | 5.490 | 5.280 | 5.470 | 32,109 | +0.16(+3.01%) |
Oct 27, 2014 | 5.060 | 5.390 | 5.030 | 5.310 | 66,202 | +0.28(+5.57%) |
Oct 24, 2014 | 5.170 | 5.230 | 5.020 | 5.030 | 46,057 | -0.14(-2.71%) |
Oct 23, 2014 | 5.410 | 5.410 | 5.170 | 5.170 | 14,849 | -0.17(-3.18%) |
Oct 22, 2014 | 5.350 | 5.440 | 5.330 | 5.340 | 16,658 | -0.01(-0.19%) |
Oct 21, 2014 | 5.440 | 5.550 | 5.350 | 5.350 | 23,883 | -0.09(-1.65%) |
Oct 20, 2014 | 5.370 | 5.470 | 5.370 | 5.440 | 9,928 | +0.04(+0.74%) |
Oct 17, 2014 | 5.400 | 5.460 | 5.350 | 5.400 | 39,579 | -0.02(-0.37%) |
Oct 16, 2014 | 5.210 | 5.280 | 5.200 | 5.420 | 73,654 | +0.11(+2.07%) |
Oct 15, 2014 | 5.280 | 5.330 | 5.130 | 5.310 | 43,499 | +0.02(+0.38%) |
Oct 14, 2014 | 5.150 | 5.290 | 5.130 | 5.290 | 31,831 | +0.12(+2.32%) |
Oct 13, 2014 | 5.130 | 5.270 | 5.130 | 5.170 | 15,938 | +0.04(+0.78%) |
Oct 10, 2014 | 5.130 | 5.180 | 5.110 | 5.130 | 102,416 | +0.01(+0.20%) |
Oct 09, 2014 | 5.310 | 5.310 | 5.120 | 5.120 | 21,610 | -0.18(-3.40%) |
Oct 08, 2014 | 5.130 | 5.360 | 5.130 | 5.300 | 64,652 | +0.16(+3.11%) |
Oct 07, 2014 | 5.110 | 5.160 | 5.110 | 5.140 | 30,133 | -0.02(-0.39%) |
Oct 06, 2014 | 5.200 | 5.200 | 5.112 | 5.160 | 103,532 | +0.01(+0.19%) |
Oct 03, 2014 | 5.200 | 5.280 | 5.130 | 5.150 | 40,682 | -0.05(-0.96%) |
Oct 02, 2014 | 5.050 | 5.240 | 5.050 | 5.200 | 100,739 | +0.14(+2.77%) |
Oct 01, 2014 | 5.120 | 5.120 | 5.000 | 5.060 | 35,460 | -0.07(-1.36%) |
Sep 30, 2014 | 5.200 | 5.300 | 4.990 | 5.130 | 38,676 | -0.10(-1.91%) |
Sep 29, 2014 | 5.420 | 5.460 | 5.210 | 5.230 | 17,147 | -0.18(-3.33%) |
Sep 26, 2014 | 5.340 | 5.700 | 5.316 | 5.410 | 47,613 | +0.12(+2.27%) |
Sep 25, 2014 | 5.270 | 5.360 | 5.213 | 5.290 | 19,899 | +0.02(+0.38%) |
Sep 24, 2014 | 5.350 | 5.700 | 5.250 | 5.270 | 101,835 | -0.03(-0.57%) |
Sep 23, 2014 | 5.140 | 5.300 | 5.140 | 5.300 | 39,076 | +0.16(+3.11%) |
Sep 22, 2014 | 5.110 | 5.348 | 5.100 | 5.140 | 48,443 | -0.14(-2.65%) |
Sep 19, 2014 | 5.150 | 5.320 | 5.020 | 5.280 | 104,727 | +0.11(+2.13%) |
Sep 18, 2014 | 5.030 | 5.180 | 5.030 | 5.170 | 79,065 | +0.12(+2.38%) |
Sep 17, 2014 | 5.010 | 5.130 | 4.980 | 5.050 | 45,287 | +0.07(+1.41%) |
Sep 16, 2014 | 4.860 | 5.100 | 4.800 | 4.980 | 57,445 | +0.08(+1.63%) |
Sep 15, 2014 | 5.030 | 5.030 | 4.860 | 4.900 | 61,853 | -0.16(-3.16%) |
Sep 12, 2014 | 5.090 | 5.092 | 5.045 | 5.060 | 31,221 | -0.06(-1.17%) |
Sep 11, 2014 | 5.080 | 5.130 | 5.080 | 5.120 | 44,201 | +0.01(+0.20%) |
Sep 10, 2014 | 5.130 | 5.140 | 5.118 | 5.110 | 27,334 | -0.01(-0.20%) |
Sep 09, 2014 | 5.150 | 5.170 | 5.060 | 5.120 | 38,399 | +0.00(+0.00%) |
Sep 08, 2014 | 5.120 | 5.140 | 5.100 | 5.120 | 35,198 | -0.03(-0.58%) |
Sep 05, 2014 | 5.100 | 5.150 | 5.110 | 5.150 | 33,657 | +0.04(+0.78%) |
Sep 04, 2014 | 5.130 | 5.130 | 5.090 | 5.110 | 80,442 | -0.03(-0.58%) |
Sep 03, 2014 | 5.050 | 5.160 | 5.050 | 5.140 | 186,947 | +0.04(+0.78%) |
Sep 02, 2014 | 5.150 | 5.150 | 5.010 | 5.100 | 158,002 | -0.08(-1.54%) |
Aug 29, 2014 | 5.280 | 5.180 | 5.180 | 5.180 | 71,700 | -0.10(-1.89%) |
Aug 28, 2014 | 5.270 | 5.340 | 5.270 | 5.280 | 47,126 | -0.01(-0.19%) |
Aug 27, 2014 | 5.290 | 5.350 | 5.290 | 5.290 | 39,755 | -0.03(-0.56%) |
Aug 26, 2014 | 5.300 | 5.320 | 5.275 | 5.320 | 135,670 | +0.00(+0.00%) |
Aug 25, 2014 | 5.500 | 5.500 | 5.280 | 5.320 | 224,977 | -0.18(-3.27%) |
Aug 22, 2014 | 5.270 | 5.500 | 5.270 | 5.500 | 76,794 | +0.23(+4.36%) |
Aug 21, 2014 | 5.100 | 5.440 | 5.100 | 5.270 | 160,737 | +0.13(+2.53%) |
Aug 20, 2014 | 5.090 | 5.170 | 5.090 | 5.140 | 62,149 | -0.04(-0.77%) |
Aug 19, 2014 | 5.340 | 5.360 | 5.010 | 5.180 | 162,840 | -0.13(-2.45%) |
Aug 18, 2014 | 5.570 | 5.650 | 5.310 | 5.310 | 69,600 | -0.25(-4.50%) |
Aug 15, 2014 | 5.700 | 5.740 | 5.520 | 5.560 | 186,192 | -0.18(-3.14%) |
Aug 14, 2014 | 5.700 | 5.710 | 5.450 | 5.740 | 555,294 | +0.00(+0.00%) |
Aug 13, 2014 | 5.700 | 5.730 | 5.630 | 5.740 | 41,173 | +0.01(+0.17%) |
Aug 12, 2014 | 5.700 | 5.760 | 5.680 | 5.730 | 70,325 | +0.01(+0.17%) |
Aug 11, 2014 | 5.490 | 5.740 | 5.435 | 5.720 | 84,449 | +0.24(+4.38%) |
Aug 08, 2014 | 5.500 | 5.515 | 5.500 | 5.480 | 124,228 | -0.02(-0.36%) |
Aug 07, 2014 | 5.500 | 5.540 | 5.500 | 5.500 | 81,001 | +0.00(+0.00%) |
Aug 06, 2014 | 5.500 | 5.520 | 5.500 | 5.500 | 79,397 | +0.00(+0.00%) |
Aug 05, 2014 | 5.490 | 5.510 | 5.490 | 5.500 | 153,292 | +0.00(+0.00%) |
Aug 04, 2014 | 5.510 | 5.570 | 5.470 | 5.500 | 86,079 | +0.00(+0.00%) |
Aug 01, 2014 | 5.520 | 5.570 | 5.500 | 5.500 | 152,270 | -0.04(-0.72%) |
Jul 31, 2014 | 5.490 | 5.540 | 5.470 | 5.540 | 236,433 | -0.03(-0.54%) |
Jul 30, 2014 | 5.540 | 5.570 | 5.480 | 5.570 | 129,569 | +0.01(+0.18%) |
Jul 29, 2014 | 5.400 | 5.600 | 5.270 | 5.560 | 153,078 | +0.16(+2.96%) |
Jul 28, 2014 | 5.260 | 5.570 | 5.250 | 5.400 | 110,893 | +0.11(+2.08%) |
Jul 25, 2014 | 5.250 | 5.380 | 5.210 | 5.290 | 44,661 | +0.01(+0.19%) |
Jul 24, 2014 | 5.330 | 5.400 | 5.250 | 5.280 | 56,005 | -0.02(-0.38%) |
Jul 23, 2014 | 5.380 | 5.380 | 5.250 | 5.300 | 46,110 | -0.07(-1.30%) |
Jul 22, 2014 | 5.270 | 5.430 | 5.240 | 5.370 | 80,718 | +0.10(+1.90%) |
Jul 21, 2014 | 5.340 | 5.350 | 5.240 | 5.270 | 70,700 | -0.05(-0.94%) |
Jul 18, 2014 | 5.300 | 5.370 | 5.300 | 5.320 | 41,551 | -0.02(-0.37%) |
Jul 17, 2014 | 5.320 | 5.500 | 5.250 | 5.340 | 68,974 | -0.02(-0.37%) |
Jul 16, 2014 | 5.300 | 5.400 | 5.170 | 5.360 | 157,599 | +0.01(+0.19%) |
Jul 15, 2014 | 5.500 | 5.590 | 5.320 | 5.350 | 68,854 | -0.15(-2.73%) |
Jul 14, 2014 | 5.440 | 5.562 | 5.400 | 5.500 | 133,669 | -0.02(-0.36%) |
Jul 11, 2014 | 5.680 | 5.690 | 5.500 | 5.520 | 96,289 | -0.13(-2.30%) |
Jul 10, 2014 | 5.700 | 5.890 | 5.650 | 5.650 | 31,220 | -0.17(-2.92%) |
Jul 09, 2014 | 5.760 | 5.860 | 5.730 | 5.820 | 61,178 | +0.03(+0.52%) |
Jul 08, 2014 | 5.830 | 5.900 | 5.570 | 5.790 | 158,949 | -0.06(-1.03%) |
Jul 07, 2014 | 6.050 | 6.079 | 5.800 | 5.850 | 67,641 | -0.20(-3.31%) |
Jul 03, 2014 | 6.030 | 6.050 | 6.050 | 6.050 | 69,700 | +0.02(+0.33%) |
Jul 02, 2014 | 5.880 | 6.040 | 5.850 | 6.030 | 146,526 | +0.15(+2.55%) |
Jul 01, 2014 | 5.800 | 5.980 | 5.800 | 5.880 | 73,458 | +0.09(+1.55%) |
Jun 30, 2014 | 5.950 | 6.000 | 5.670 | 5.790 | 297,816 | -0.15(-2.53%) |
Jun 27, 2014 | 5.840 | 6.100 | 5.840 | 5.940 | 189,040 | +0.11(+1.89%) |
Jun 26, 2014 | 5.840 | 5.890 | 5.770 | 5.830 | 41,919 | +0.00(+0.00%) |
Jun 25, 2014 | 5.680 | 5.850 | 5.680 | 5.830 | 83,551 | +0.08(+1.39%) |
Jun 24, 2014 | 5.830 | 5.850 | 5.750 | 5.750 | 94,806 | -0.12(-2.04%) |
Jun 23, 2014 | 6.000 | 6.000 | 5.755 | 5.870 | 143,552 | -0.13(-2.17%) |
Jun 20, 2014 | 6.000 | 6.040 | 5.980 | 6.000 | 45,665 | +0.03(+0.50%) |
Jun 19, 2014 | 6.060 | 6.070 | 5.930 | 5.970 | 97,328 | -0.06(-1.00%) |
Jun 18, 2014 | 6.020 | 6.050 | 5.970 | 6.030 | 41,165 | +0.01(+0.17%) |
Jun 17, 2014 | 5.970 | 6.020 | 5.921 | 6.020 | 130,152 | +0.01(+0.17%) |
Jun 16, 2014 | 6.040 | 6.070 | 5.930 | 6.010 | 153,874 | -0.06(-0.99%) |
Jun 13, 2014 | 6.050 | 6.120 | 5.990 | 6.070 | 129,377 | +0.00(+0.00%) |
Jun 12, 2014 | 6.090 | 6.140 | 6.010 | 6.070 | 108,717 | -0.04(-0.65%) |
Jun 11, 2014 | 6.090 | 6.120 | 5.980 | 6.110 | 150,791 | +0.01(+0.16%) |
Jun 10, 2014 | 6.000 | 6.120 | 6.000 | 6.100 | 105,939 | -0.05(-0.81%) |
Jun 06, 2014 | 6.170 | 6.180 | 6.080 | 6.150 | 51,518 | +0.01(+0.16%) |
Jun 05, 2014 | 6.140 | 6.180 | 6.115 | 6.140 | 51,777 | +0.02(+0.33%) |
Jun 04, 2014 | 6.170 | 6.190 | 6.070 | 6.120 | 136,859 | -0.05(-0.81%) |
Jun 03, 2014 | 6.060 | 6.220 | 6.051 | 6.170 | 192,024 | +0.07(+1.15%) |
Jun 02, 2014 | 6.130 | 6.210 | 6.010 | 6.100 | 61,854 | -0.04(-0.65%) |
May 30, 2014 | 6.480 | 6.480 | 6.130 | 6.140 | 124,990 | -0.34(-5.25%) |
May 29, 2014 | 5.800 | 6.520 | 5.742 | 6.480 | 236,719 | +0.74(+12.89%) |
May 28, 2014 | 5.780 | 5.850 | 5.700 | 5.740 | 85,146 | -0.04(-0.69%) |
May 27, 2014 | 5.800 | 5.900 | 5.720 | 5.780 | 71,743 | -0.03(-0.52%) |
May 23, 2014 | 5.800 | 5.810 | 5.810 | 5.810 | 129,000 | +0.14(+2.47%) |
May 22, 2014 | 5.650 | 5.680 | 5.580 | 5.670 | 33,511 | +0.03(+0.53%) |
May 21, 2014 | 5.560 | 5.650 | 5.500 | 5.640 | 166,932 | +0.09(+1.62%) |
May 20, 2014 | 5.650 | 5.655 | 5.460 | 5.550 | 233,279 | -0.11(-1.94%) |
May 19, 2014 | 5.640 | 5.710 | 5.530 | 5.660 | 124,653 | +0.02(+0.35%) |
May 16, 2014 | 5.510 | 5.700 | 5.500 | 5.640 | 107,067 | +0.08(+1.44%) |
May 15, 2014 | 5.500 | 5.710 | 5.500 | 5.560 | 304,228 | -0.12(-2.11%) |
May 14, 2014 | 5.610 | 5.720 | 5.510 | 5.680 | 134,190 | +0.05(+0.89%) |
May 13, 2014 | 5.570 | 5.640 | 5.500 | 5.630 | 122,597 | +0.07(+1.26%) |
May 12, 2014 | 5.650 | 5.675 | 5.510 | 5.560 | 225,785 | -0.07(-1.24%) |
May 09, 2014 | 5.530 | 5.650 | 5.500 | 5.630 | 140,626 | +0.10(+1.81%) |
May 08, 2014 | 5.560 | 5.599 | 5.500 | 5.530 | 178,145 | -0.03(-0.54%) |
May 07, 2014 | 5.610 | 5.670 | 5.500 | 5.560 | 164,695 | -0.07(-1.24%) |
May 06, 2014 | 5.830 | 5.950 | 5.620 | 5.630 | 96,723 | -0.20(-3.43%) |
May 05, 2014 | 5.700 | 5.860 | 5.600 | 5.830 | 166,857 | +0.08(+1.39%) |
May 02, 2014 | 5.710 | 5.940 | 5.710 | 5.750 | 47,301 | +0.02(+0.35%) |
May 01, 2014 | 5.950 | 6.000 | 5.610 | 5.730 | 163,954 | -0.22(-3.70%) |
Apr 30, 2014 | 5.590 | 5.990 | 5.590 | 5.950 | 158,662 | +0.34(+6.06%) |
Apr 29, 2014 | 5.520 | 5.650 | 5.350 | 5.610 | 367,985 | +0.09(+1.63%) |
Apr 28, 2014 | 5.800 | 5.989 | 5.520 | 5.520 | 204,063 | -0.22(-3.83%) |
Apr 25, 2014 | 5.930 | 5.960 | 5.630 | 5.740 | 295,265 | -0.22(-3.69%) |
Apr 24, 2014 | 6.010 | 6.050 | 5.900 | 5.960 | 117,399 | -0.02(-0.33%) |
Apr 23, 2014 | 6.180 | 6.180 | 5.950 | 5.980 | 248,607 | -0.24(-3.86%) |
Apr 22, 2014 | 6.200 | 6.250 | 6.070 | 6.220 | 163,041 | +0.05(+0.81%) |
Apr 21, 2014 | 6.150 | 6.240 | 6.070 | 6.170 | 104,854 | +0.02(+0.33%) |
Apr 17, 2014 | 6.390 | 6.150 | 6.150 | 6.150 | 344,200 | -0.18(-2.84%) |
Apr 16, 2014 | 6.440 | 6.600 | 6.330 | 6.330 | 102,441 | -0.12(-1.86%) |
Apr 15, 2014 | 6.770 | 6.770 | 6.130 | 6.450 | 254,564 | -0.34(-5.01%) |
Apr 14, 2014 | 6.600 | 6.830 | 6.450 | 6.790 | 141,519 | +0.18(+2.72%) |
Apr 11, 2014 | 6.580 | 6.700 | 6.460 | 6.610 | 156,225 | -0.06(-0.90%) |
Apr 10, 2014 | 6.760 | 6.888 | 6.620 | 6.670 | 124,858 | -0.05(-0.74%) |
Apr 09, 2014 | 6.970 | 6.970 | 6.670 | 6.720 | 104,600 | -0.19(-2.75%) |
Apr 08, 2014 | 6.500 | 6.910 | 6.130 | 6.910 | 315,808 | +0.43(+6.64%) |
Apr 07, 2014 | 6.850 | 6.920 | 6.400 | 6.480 | 342,853 | -0.36(-5.26%) |
Apr 04, 2014 | 7.230 | 7.230 | 6.710 | 6.840 | 240,409 | -0.31(-4.34%) |
Apr 03, 2014 | 7.140 | 7.210 | 7.027 | 7.150 | 156,521 | -0.04(-0.56%) |
Apr 02, 2014 | 7.400 | 7.410 | 6.830 | 7.190 | 361,832 | -0.21(-2.84%) |
Apr 01, 2014 | 7.250 | 7.420 | 7.050 | 7.400 | 132,509 | +0.23(+3.21%) |
Mar 31, 2014 | 6.670 | 7.450 | 6.290 | 7.170 | 275,864 | +0.18(+2.58%) |
Mar 28, 2014 | 7.010 | 7.100 | 6.840 | 6.990 | 158,941 | -0.05(-0.71%) |
Mar 27, 2014 | 6.960 | 7.120 | 6.820 | 7.040 | 159,893 | +0.08(+1.15%) |
Mar 26, 2014 | 7.370 | 7.370 | 6.850 | 6.960 | 272,088 | -0.41(-5.56%) |
Mar 25, 2014 | 7.580 | 7.870 | 7.350 | 7.370 | 88,791 | -0.20(-2.64%) |
Mar 24, 2014 | 7.910 | 8.124 | 7.350 | 7.570 | 253,369 | -0.48(-5.96%) |
Mar 21, 2014 | 8.020 | 8.210 | 7.840 | 8.050 | 366,921 | +0.08(+1.00%) |
Mar 20, 2014 | 7.820 | 8.210 | 7.740 | 7.970 | 568,653 | +0.15(+1.92%) |
Mar 19, 2014 | 7.320 | 7.860 | 7.220 | 7.820 | 1,336,976 | +0.51(+6.98%) |
Mar 18, 2014 | 7.120 | 7.510 | 7.120 | 7.310 | 201,693 | +0.14(+1.95%) |
Mar 17, 2014 | 7.310 | 7.390 | 7.100 | 7.170 | 144,906 | -0.12(-1.65%) |
Mar 14, 2014 | 7.020 | 7.500 | 6.960 | 7.290 | 338,031 | +0.27(+3.85%) |
Mar 13, 2014 | 7.060 | 7.130 | 6.920 | 7.020 | 145,859 | -0.05(-0.71%) |
Mar 12, 2014 | 6.920 | 7.090 | 6.890 | 7.070 | 82,191 | +0.07(+1.00%) |
Mar 11, 2014 | 7.090 | 7.190 | 6.900 | 7.000 | 156,792 | -0.10(-1.41%) |
Mar 10, 2014 | 7.100 | 7.250 | 6.990 | 7.100 | 121,976 | +0.00(+0.00%) |
Mar 07, 2014 | 7.000 | 7.340 | 6.990 | 7.100 | 481,697 | +0.12(+1.72%) |
Mar 06, 2014 | 6.980 | 7.085 | 6.950 | 6.980 | 455,965 | +0.00(+0.00%) |
Mar 05, 2014 | 7.170 | 7.170 | 6.900 | 6.980 | 186,308 | -0.11(-1.55%) |
Mar 04, 2014 | 6.610 | 7.120 | 6.610 | 7.090 | 580,611 | +0.48(+7.26%) |