Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.296 | 5.311 | 5.224 | 5.235 | 907,362 | -0.05(-1.00%) |
Apr 29, 2015 | 5.194 | 5.303 | 5.175 | 5.288 | 881,691 | +0.09(+1.67%) |
Apr 28, 2015 | 5.183 | 5.213 | 5.171 | 5.201 | 772,862 | +0.02(+0.44%) |
Apr 27, 2015 | 5.265 | 5.296 | 5.137 | 5.179 | 894,244 | -0.08(-1.57%) |
Apr 24, 2015 | 5.284 | 5.356 | 5.216 | 5.262 | 912,609 | -0.03(-0.64%) |
Apr 23, 2015 | 5.273 | 5.329 | 5.250 | 5.296 | 716,312 | +0.02(+0.43%) |
Apr 22, 2015 | 5.213 | 5.273 | 5.198 | 5.273 | 799,686 | +0.07(+1.30%) |
Apr 21, 2015 | 5.243 | 5.273 | 5.183 | 5.205 | 521,321 | -0.03(-0.65%) |
Apr 20, 2015 | 5.235 | 5.273 | 5.220 | 5.239 | 604,810 | +0.02(+0.43%) |
Apr 17, 2015 | 5.224 | 5.262 | 5.151 | 5.216 | 735,166 | -0.04(-0.79%) |
Apr 16, 2015 | 5.167 | 5.269 | 5.147 | 5.258 | 777,726 | +0.09(+1.68%) |
Apr 15, 2015 | 5.194 | 5.209 | 5.152 | 5.171 | 801,502 | -0.02(-0.44%) |
Apr 14, 2015 | 5.186 | 5.209 | 5.164 | 5.194 | 652,174 | -0.00(-0.07%) |
Apr 13, 2015 | 5.198 | 5.209 | 5.167 | 5.198 | 925,242 | +0.02(+0.36%) |
Apr 10, 2015 | 5.137 | 5.201 | 5.122 | 5.179 | 599,983 | +0.05(+0.88%) |
Apr 09, 2015 | 5.152 | 5.160 | 5.085 | 5.134 | 886,608 | -0.01(-0.22%) |
Apr 08, 2015 | 5.205 | 5.215 | 5.137 | 5.145 | 709,520 | -0.06(-1.09%) |
Apr 07, 2015 | 5.209 | 5.250 | 5.190 | 5.201 | 839,326 | -0.05(-0.86%) |
Apr 06, 2015 | 5.205 | 5.247 | 5.160 | 5.247 | 1,285,688 | +0.12(+2.28%) |
Apr 02, 2015 | 5.122 | 5.130 | 5.130 | 5.130 | 703,857 | +0.01(+0.15%) |
Apr 01, 2015 | 5.070 | 5.126 | 5.043 | 5.122 | 662,358 | +0.05(+0.89%) |
Mar 31, 2015 | 5.115 | 5.147 | 5.036 | 5.077 | 3,314,608 | -0.06(-1.17%) |
Mar 30, 2015 | 5.137 | 5.171 | 5.107 | 5.137 | 1,103,317 | -0.00(-0.07%) |
Mar 27, 2015 | 5.134 | 5.167 | 5.121 | 5.141 | 973,795 | -0.01(-0.15%) |
Mar 26, 2015 | 5.171 | 5.228 | 5.122 | 5.149 | 1,722,074 | -0.03(-0.65%) |
Mar 25, 2015 | 5.145 | 5.186 | 5.126 | 5.183 | 2,472,005 | +0.05(+1.03%) |
Mar 24, 2015 | 5.062 | 5.152 | 5.047 | 5.130 | 8,373,554 | -0.11(-2.16%) |
Mar 23, 2015 | 5.265 | 5.288 | 5.216 | 5.243 | 658,782 | -0.02(-0.43%) |
Mar 20, 2015 | 5.167 | 5.299 | 5.141 | 5.265 | 1,504,197 | +0.12(+2.42%) |
Mar 19, 2015 | 5.130 | 5.149 | 5.022 | 5.141 | 1,235,342 | +0.01(+0.22%) |
Mar 18, 2015 | 5.066 | 5.152 | 5.043 | 5.130 | 1,027,050 | +0.06(+1.11%) |
Mar 17, 2015 | 5.254 | 5.308 | 4.994 | 5.073 | 2,554,004 | -0.18(-3.51%) |
Mar 16, 2015 | 5.273 | 5.348 | 5.250 | 5.258 | 1,071,350 | -0.01(-0.21%) |
Mar 13, 2015 | 5.262 | 5.283 | 5.220 | 5.269 | 495,111 | -0.02(-0.28%) |
Mar 12, 2015 | 5.314 | 5.360 | 5.269 | 5.284 | 590,388 | -0.01(-0.14%) |
Mar 11, 2015 | 5.296 | 5.337 | 5.239 | 5.292 | 835,307 | +0.01(+0.21%) |
Mar 10, 2015 | 5.314 | 5.395 | 5.247 | 5.280 | 1,055,510 | -0.08(-1.41%) |
Mar 09, 2015 | 5.393 | 5.393 | 5.308 | 5.356 | 1,032,286 | -0.03(-0.48%) |
Mar 06, 2015 | 5.367 | 5.404 | 5.337 | 5.382 | 1,149,936 | +0.01(+0.27%) |
Mar 05, 2015 | 5.407 | 5.477 | 5.315 | 5.367 | 1,091,000 | +0.04(+0.69%) |
Mar 04, 2015 | 5.312 | 5.334 | 5.337 | 5.330 | 1,151,786 | -0.01(-0.14%) |
Mar 03, 2015 | 5.555 | 5.581 | 5.201 | 5.337 | 3,703,756 | -0.38(-6.58%) |
Mar 02, 2015 | 5.732 | 5.791 | 5.684 | 5.713 | 662,102 | -0.02(-0.32%) |
Feb 27, 2015 | 5.728 | 5.758 | 5.699 | 5.732 | 810,834 | +0.01(+0.26%) |
Feb 26, 2015 | 5.717 | 5.739 | 5.695 | 5.717 | 284,905 | -0.02(-0.32%) |
Feb 25, 2015 | 5.710 | 5.765 | 5.651 | 5.735 | 441,960 | +0.06(+1.04%) |
Feb 24, 2015 | 5.758 | 5.783 | 5.640 | 5.676 | 625,192 | -0.07(-1.16%) |
Feb 23, 2015 | 5.713 | 5.761 | 5.669 | 5.743 | 525,152 | +0.03(+0.52%) |
Feb 20, 2015 | 5.647 | 5.713 | 5.625 | 5.713 | 373,968 | +0.07(+1.17%) |
Feb 19, 2015 | 5.732 | 5.732 | 5.621 | 5.647 | 620,949 | -0.08(-1.48%) |
Feb 18, 2015 | 5.747 | 5.761 | 5.676 | 5.732 | 431,719 | -0.02(-0.32%) |
Feb 17, 2015 | 5.713 | 5.761 | 5.702 | 5.750 | 533,701 | +0.04(+0.71%) |
Feb 13, 2015 | 5.724 | 5.710 | 5.710 | 5.710 | 432,986 | +0.01(+0.26%) |
Feb 12, 2015 | 5.647 | 5.732 | 5.625 | 5.695 | 490,370 | +0.07(+1.18%) |
Feb 11, 2015 | 5.706 | 5.706 | 5.621 | 5.629 | 434,255 | -0.07(-1.17%) |
Feb 10, 2015 | 5.721 | 5.732 | 5.680 | 5.695 | 430,300 | -0.01(-0.26%) |
Feb 09, 2015 | 5.676 | 5.732 | 5.643 | 5.710 | 547,201 | +0.03(+0.52%) |
Feb 06, 2015 | 5.614 | 5.688 | 5.577 | 5.680 | 522,157 | +0.08(+1.51%) |
Feb 05, 2015 | 5.603 | 5.632 | 5.540 | 5.595 | 676,974 | -0.01(-0.20%) |
Feb 04, 2015 | 5.724 | 5.743 | 5.584 | 5.606 | 746,787 | -0.11(-1.93%) |
Feb 03, 2015 | 5.566 | 5.739 | 5.540 | 5.717 | 1,143,642 | +0.17(+2.99%) |
Feb 02, 2015 | 5.570 | 5.584 | 5.507 | 5.551 | 649,167 | +0.01(+0.27%) |
Jan 30, 2015 | 5.444 | 5.581 | 5.430 | 5.536 | 1,190,668 | +0.07(+1.35%) |
Jan 29, 2015 | 5.352 | 5.466 | 5.345 | 5.463 | 488,075 | +0.12(+2.21%) |
Jan 28, 2015 | 5.455 | 5.477 | 5.330 | 5.345 | 472,722 | -0.09(-1.70%) |
Jan 27, 2015 | 5.441 | 5.455 | 5.400 | 5.437 | 450,804 | -0.06(-1.07%) |
Jan 26, 2015 | 5.551 | 5.562 | 5.466 | 5.496 | 635,738 | -0.06(-1.00%) |
Jan 23, 2015 | 5.570 | 5.592 | 5.477 | 5.551 | 968,657 | -0.03(-0.53%) |
Jan 22, 2015 | 5.289 | 5.603 | 5.271 | 5.581 | 1,266,997 | +0.32(+6.10%) |
Jan 21, 2015 | 5.153 | 5.267 | 5.142 | 5.260 | 799,977 | +0.11(+2.15%) |
Jan 20, 2015 | 5.216 | 5.223 | 5.124 | 5.149 | 892,493 | -0.06(-1.06%) |
Jan 16, 2015 | 5.164 | 5.240 | 5.105 | 5.205 | 1,049,530 | +0.00(+0.00%) |
Jan 15, 2015 | 5.271 | 5.297 | 5.201 | 5.205 | 672,737 | -0.08(-1.47%) |
Jan 14, 2015 | 5.242 | 5.330 | 5.222 | 5.282 | 656,511 | -0.02(-0.35%) |
Jan 13, 2015 | 5.455 | 5.477 | 5.212 | 5.301 | 1,048,409 | -0.12(-2.18%) |
Jan 12, 2015 | 5.400 | 5.444 | 5.315 | 5.418 | 676,226 | +0.04(+0.82%) |
Jan 09, 2015 | 5.356 | 5.396 | 5.326 | 5.374 | 882,466 | +0.04(+0.69%) |
Jan 08, 2015 | 5.455 | 5.471 | 5.319 | 5.337 | 1,120,202 | -0.04(-0.82%) |
Jan 07, 2015 | 5.400 | 5.441 | 5.334 | 5.382 | 929,552 | +0.03(+0.48%) |
Jan 06, 2015 | 5.518 | 5.518 | 5.348 | 5.356 | 790,552 | -0.14(-2.48%) |
Jan 05, 2015 | 5.559 | 5.584 | 5.463 | 5.492 | 822,985 | -0.08(-1.45%) |
Jan 02, 2015 | 5.477 | 5.599 | 5.475 | 5.573 | 832,391 | +0.09(+1.61%) |
Dec 31, 2014 | 5.566 | 5.485 | 5.485 | 5.485 | 1,498,902 | -0.07(-1.26%) |
Dec 30, 2014 | 5.489 | 5.562 | 5.468 | 5.555 | 803,349 | +0.02(+0.40%) |
Dec 29, 2014 | 5.555 | 5.618 | 5.514 | 5.533 | 478,644 | -0.04(-0.73%) |
Dec 26, 2014 | 5.603 | 5.618 | 5.566 | 5.573 | 398,160 | -0.00(-0.07%) |
Dec 24, 2014 | 5.448 | 5.577 | 5.577 | 5.577 | 534,178 | +0.14(+2.65%) |
Dec 23, 2014 | 5.455 | 5.481 | 5.415 | 5.433 | 790,101 | -0.01(-0.20%) |
Dec 22, 2014 | 5.448 | 5.455 | 5.418 | 5.444 | 561,075 | -0.01(-0.14%) |
Dec 19, 2014 | 5.466 | 5.511 | 5.404 | 5.452 | 1,094,809 | -0.00(-0.07%) |
Dec 18, 2014 | 5.371 | 5.529 | 5.359 | 5.455 | 1,473,921 | +0.15(+2.85%) |
Dec 17, 2014 | 5.194 | 5.339 | 5.179 | 5.304 | 785,413 | +0.10(+1.98%) |
Dec 16, 2014 | 5.326 | 5.345 | 5.194 | 5.201 | 1,049,538 | -0.15(-2.76%) |
Dec 15, 2014 | 5.717 | 5.717 | 5.345 | 5.348 | 863,346 | +0.03(+0.48%) |
Dec 12, 2014 | 5.448 | 5.473 | 5.319 | 5.323 | 835,804 | -0.15(-2.83%) |
Dec 11, 2014 | 5.500 | 5.566 | 5.463 | 5.477 | 533,937 | -0.01(-0.13%) |
Dec 10, 2014 | 5.544 | 5.562 | 5.474 | 5.485 | 568,712 | -0.06(-1.06%) |
Dec 09, 2014 | 5.547 | 5.562 | 5.474 | 5.544 | 1,115,093 | -0.02(-0.33%) |
Dec 08, 2014 | 5.706 | 5.713 | 5.547 | 5.562 | 756,439 | -0.14(-2.46%) |
Dec 05, 2014 | 5.732 | 5.754 | 5.688 | 5.702 | 507,613 | -0.02(-0.39%) |
Dec 04, 2014 | 5.595 | 5.734 | 5.533 | 5.724 | 942,325 | +0.15(+2.71%) |
Dec 03, 2014 | 5.688 | 5.732 | 5.581 | 5.573 | 1,431,336 | -0.10(-1.82%) |
Dec 02, 2014 | 5.632 | 5.724 | 5.614 | 5.676 | 928,236 | +0.03(+0.59%) |
Dec 01, 2014 | 5.783 | 5.783 | 5.614 | 5.643 | 784,771 | -0.16(-2.73%) |
Nov 28, 2014 | 5.794 | 5.813 | 5.750 | 5.802 | 420,612 | +0.01(+0.13%) |
Nov 26, 2014 | 5.765 | 5.794 | 5.794 | 5.794 | 393,105 | +0.03(+0.58%) |
Nov 25, 2014 | 5.717 | 5.802 | 5.713 | 5.761 | 694,674 | +0.03(+0.45%) |
Nov 24, 2014 | 5.735 | 5.791 | 5.713 | 5.735 | 762,340 | +0.01(+0.13%) |
Nov 21, 2014 | 5.710 | 5.802 | 5.705 | 5.728 | 540,722 | -0.03(-0.51%) |
Nov 20, 2014 | 5.750 | 5.771 | 5.717 | 5.758 | 458,178 | +0.00(+0.00%) |
Nov 19, 2014 | 5.769 | 5.802 | 5.713 | 5.758 | 613,082 | -0.01(-0.19%) |
Nov 18, 2014 | 5.750 | 5.787 | 5.717 | 5.769 | 519,773 | +0.01(+0.26%) |
Nov 17, 2014 | 5.743 | 5.765 | 5.680 | 5.754 | 520,638 | +0.02(+0.32%) |
Nov 14, 2014 | 5.732 | 5.763 | 5.680 | 5.735 | 758,333 | +0.01(+0.26%) |
Nov 13, 2014 | 5.772 | 5.772 | 5.621 | 5.721 | 1,281,077 | -0.05(-0.89%) |
Nov 12, 2014 | 5.808 | 5.808 | 5.751 | 5.772 | 763,730 | -0.05(-0.81%) |
Nov 11, 2014 | 5.834 | 5.848 | 5.790 | 5.819 | 805,717 | +0.00(+0.00%) |
Nov 10, 2014 | 5.841 | 5.848 | 5.772 | 5.819 | 745,172 | -0.01(-0.19%) |
Nov 07, 2014 | 5.711 | 5.855 | 5.671 | 5.830 | 937,410 | +0.08(+1.45%) |
Nov 06, 2014 | 5.747 | 5.772 | 5.682 | 5.747 | 1,164,881 | +0.01(+0.19%) |
Nov 05, 2014 | 5.740 | 5.747 | 5.621 | 5.736 | 802,862 | +0.03(+0.44%) |
Nov 04, 2014 | 5.696 | 5.722 | 5.584 | 5.711 | 918,065 | +0.01(+0.25%) |
Nov 03, 2014 | 5.711 | 5.780 | 5.678 | 5.696 | 1,013,340 | +0.00(+0.00%) |
Oct 31, 2014 | 5.657 | 5.707 | 5.617 | 5.696 | 1,686,051 | +0.04(+0.70%) |
Oct 30, 2014 | 5.653 | 5.657 | 5.628 | 5.657 | 1,074,937 | +0.00(+0.00%) |
Oct 29, 2014 | 5.631 | 5.657 | 5.613 | 5.657 | 781,285 | +0.03(+0.45%) |
Oct 28, 2014 | 5.574 | 5.635 | 5.574 | 5.631 | 908,769 | +0.04(+0.71%) |
Oct 27, 2014 | 5.548 | 5.552 | 5.552 | 5.592 | 803,595 | +0.04(+0.72%) |
Oct 24, 2014 | 5.480 | 5.555 | 5.433 | 5.552 | 854,933 | +0.09(+1.59%) |
Oct 23, 2014 | 5.530 | 5.530 | 5.418 | 5.465 | 928,305 | -0.01(-0.26%) |
Oct 22, 2014 | 5.422 | 5.548 | 5.404 | 5.480 | 1,324,973 | +0.06(+1.07%) |
Oct 21, 2014 | 5.306 | 5.422 | 5.288 | 5.422 | 979,634 | +0.15(+2.88%) |
Oct 20, 2014 | 5.284 | 5.284 | 5.194 | 5.270 | 905,463 | +0.03(+0.55%) |
Oct 17, 2014 | 5.205 | 5.292 | 5.165 | 5.241 | 915,050 | +0.09(+1.83%) |
Oct 16, 2014 | 4.840 | 5.169 | 4.778 | 5.147 | 1,526,963 | +0.30(+6.11%) |
Oct 15, 2014 | 4.890 | 4.894 | 4.753 | 4.851 | 1,896,021 | -0.08(-1.54%) |
Oct 14, 2014 | 4.894 | 4.952 | 4.887 | 4.927 | 1,175,176 | +0.04(+0.81%) |
Oct 13, 2014 | 5.046 | 5.060 | 4.890 | 4.887 | 2,445,245 | -0.13(-2.66%) |
Oct 10, 2014 | 5.194 | 5.219 | 5.017 | 5.021 | 1,462,373 | -0.17(-3.27%) |
Oct 09, 2014 | 5.245 | 5.252 | 5.165 | 5.190 | 563,657 | -0.04(-0.76%) |
Oct 08, 2014 | 5.241 | 5.255 | 5.151 | 5.230 | 706,049 | -0.01(-0.14%) |
Oct 07, 2014 | 5.248 | 5.306 | 5.223 | 5.237 | 629,418 | -0.04(-0.75%) |
Oct 06, 2014 | 5.295 | 5.335 | 5.248 | 5.277 | 665,581 | -0.01(-0.14%) |
Oct 03, 2014 | 5.266 | 5.302 | 5.234 | 5.284 | 744,264 | +0.05(+0.90%) |
Oct 02, 2014 | 5.234 | 5.274 | 5.180 | 5.237 | 1,003,339 | +0.01(+0.14%) |
Oct 01, 2014 | 5.245 | 5.255 | 5.104 | 5.230 | 1,362,334 | +0.00(+0.07%) |
Sep 30, 2014 | 5.346 | 5.349 | 5.223 | 5.227 | 1,438,154 | -0.10(-1.97%) |
Sep 29, 2014 | 5.393 | 5.400 | 5.324 | 5.331 | 1,284,292 | -0.06(-1.14%) |
Sep 26, 2014 | 5.375 | 5.407 | 5.292 | 5.393 | 1,027,699 | +0.04(+0.81%) |
Sep 25, 2014 | 5.234 | 5.382 | 5.234 | 5.349 | 1,289,339 | +0.13(+2.49%) |
Sep 24, 2014 | 5.252 | 5.302 | 5.208 | 5.219 | 1,088,870 | -0.03(-0.62%) |
Sep 23, 2014 | 5.266 | 5.301 | 5.230 | 5.252 | 742,732 | -0.02(-0.34%) |
Sep 22, 2014 | 5.335 | 5.339 | 5.259 | 5.270 | 674,835 | -0.08(-1.49%) |
Sep 19, 2014 | 5.469 | 5.472 | 5.190 | 5.349 | 2,184,967 | -0.12(-2.25%) |
Sep 18, 2014 | 5.490 | 5.505 | 5.458 | 5.472 | 450,703 | -0.02(-0.33%) |
Sep 17, 2014 | 5.458 | 5.505 | 5.447 | 5.490 | 514,220 | +0.03(+0.60%) |
Sep 16, 2014 | 5.429 | 5.483 | 5.425 | 5.458 | 922,135 | +0.03(+0.53%) |
Sep 15, 2014 | 5.570 | 5.570 | 5.425 | 5.429 | 928,548 | -0.13(-2.34%) |
Sep 12, 2014 | 5.555 | 5.577 | 5.537 | 5.559 | 699,010 | +0.00(+0.06%) |
Sep 11, 2014 | 5.530 | 5.577 | 5.487 | 5.555 | 595,966 | +0.02(+0.39%) |
Sep 10, 2014 | 5.530 | 5.563 | 5.521 | 5.534 | 473,705 | +0.00(+0.07%) |
Sep 09, 2014 | 5.501 | 5.530 | 5.447 | 5.530 | 610,240 | +0.03(+0.59%) |
Sep 08, 2014 | 5.584 | 5.598 | 5.490 | 5.498 | 760,756 | -0.08(-1.43%) |
Sep 05, 2014 | 5.570 | 5.584 | 5.505 | 5.577 | 552,071 | +0.00(+0.06%) |
Sep 04, 2014 | 5.566 | 5.602 | 5.541 | 5.574 | 679,976 | +0.00(+0.06%) |
Sep 03, 2014 | 5.530 | 5.570 | 5.516 | 5.570 | 1,697,021 | +0.05(+0.85%) |
Sep 02, 2014 | 5.530 | 5.548 | 5.494 | 5.523 | 764,848 | -0.00(-0.07%) |
Aug 29, 2014 | 5.487 | 5.527 | 5.527 | 5.527 | 1,158,119 | +0.05(+0.99%) |
Aug 28, 2014 | 5.494 | 5.496 | 5.447 | 5.472 | 832,891 | -0.02(-0.39%) |
Aug 27, 2014 | 5.555 | 5.555 | 5.451 | 5.494 | 1,431,796 | -0.07(-1.30%) |
Aug 26, 2014 | 5.490 | 5.574 | 5.483 | 5.566 | 1,168,848 | +0.09(+1.65%) |
Aug 25, 2014 | 5.494 | 5.530 | 5.472 | 5.476 | 1,443,889 | -0.01(-0.20%) |
Aug 22, 2014 | 5.653 | 5.653 | 5.480 | 5.487 | 1,968,039 | -0.16(-2.75%) |
Aug 21, 2014 | 5.693 | 5.722 | 5.642 | 5.642 | 914,449 | -0.06(-1.01%) |
Aug 20, 2014 | 5.678 | 5.713 | 5.675 | 5.700 | 889,821 | +0.01(+0.25%) |
Aug 19, 2014 | 5.714 | 5.714 | 5.678 | 5.686 | 811,937 | -0.04(-0.69%) |
Aug 18, 2014 | 5.733 | 5.765 | 5.682 | 5.725 | 749,396 | +0.01(+0.25%) |
Aug 15, 2014 | 5.696 | 5.725 | 5.678 | 5.711 | 749,615 | +0.04(+0.64%) |
Aug 14, 2014 | 5.675 | 5.714 | 5.642 | 5.675 | 954,831 | +0.01(+0.13%) |
Aug 13, 2014 | 5.696 | 5.728 | 5.657 | 5.668 | 1,253,274 | -0.01(-0.12%) |
Aug 12, 2014 | 5.717 | 5.731 | 5.668 | 5.675 | 1,068,371 | -0.05(-0.87%) |
Aug 11, 2014 | 5.696 | 5.742 | 5.671 | 5.724 | 1,016,641 | +0.04(+0.69%) |
Aug 08, 2014 | 5.841 | 5.848 | 5.582 | 5.685 | 2,378,190 | -0.18(-3.08%) |
Aug 07, 2014 | 5.940 | 5.962 | 5.809 | 5.866 | 1,453,598 | -0.05(-0.78%) |
Aug 06, 2014 | 5.862 | 6.004 | 5.841 | 5.912 | 810,519 | +0.05(+0.91%) |
Aug 05, 2014 | 5.933 | 5.933 | 5.823 | 5.859 | 895,958 | -0.08(-1.31%) |
Aug 04, 2014 | 5.958 | 5.962 | 5.887 | 5.937 | 967,477 | +0.01(+0.24%) |
Aug 01, 2014 | 5.809 | 5.933 | 5.802 | 5.923 | 1,280,677 | +0.10(+1.77%) |
Jul 31, 2014 | 5.955 | 5.976 | 5.820 | 5.820 | 1,740,597 | -0.16(-2.73%) |
Jul 30, 2014 | 5.994 | 6.018 | 5.951 | 5.983 | 1,209,966 | +0.01(+0.12%) |
Jul 29, 2014 | 5.994 | 6.022 | 5.979 | 5.976 | 1,136,484 | -0.01(-0.18%) |
Jul 28, 2014 | 5.940 | 6.008 | 5.932 | 5.987 | 1,335,318 | +0.06(+1.02%) |
Jul 25, 2014 | 5.955 | 5.987 | 5.912 | 5.926 | 1,447,916 | -0.04(-0.59%) |
Jul 24, 2014 | 5.951 | 5.965 | 5.919 | 5.962 | 982,591 | +0.03(+0.54%) |
Jul 23, 2014 | 5.887 | 5.940 | 5.859 | 5.930 | 945,786 | +0.04(+0.66%) |
Jul 22, 2014 | 5.923 | 5.965 | 5.884 | 5.891 | 1,237,127 | -0.03(-0.54%) |
Jul 21, 2014 | 5.870 | 5.944 | 5.866 | 5.923 | 961,591 | +0.04(+0.72%) |
Jul 18, 2014 | 5.831 | 5.933 | 5.831 | 5.880 | 1,525,579 | +0.07(+1.16%) |
Jul 17, 2014 | 5.909 | 5.919 | 5.802 | 5.813 | 1,419,682 | -0.09(-1.56%) |
Jul 16, 2014 | 5.887 | 5.926 | 5.870 | 5.905 | 1,273,508 | +0.02(+0.30%) |
Jul 15, 2014 | 5.834 | 5.898 | 5.831 | 5.887 | 1,324,792 | +0.06(+0.97%) |
Jul 14, 2014 | 5.792 | 5.845 | 5.784 | 5.831 | 1,245,678 | +0.06(+0.98%) |
Jul 11, 2014 | 5.763 | 5.799 | 5.718 | 5.774 | 1,067,759 | +0.01(+0.12%) |
Jul 10, 2014 | 5.774 | 5.802 | 5.717 | 5.767 | 1,392,961 | -0.06(-1.09%) |
Jul 09, 2014 | 5.802 | 5.859 | 5.784 | 5.831 | 1,209,788 | +0.04(+0.67%) |
Jul 08, 2014 | 5.770 | 5.809 | 5.731 | 5.792 | 1,573,745 | +0.01(+0.12%) |
Jul 07, 2014 | 5.806 | 5.813 | 5.735 | 5.784 | 1,397,464 | -0.01(-0.24%) |
Jul 03, 2014 | 5.823 | 5.799 | 5.799 | 5.799 | 736,654 | -0.03(-0.49%) |
Jul 02, 2014 | 5.745 | 5.838 | 5.731 | 5.827 | 1,495,066 | +0.10(+1.73%) |
Jul 01, 2014 | 5.753 | 5.800 | 5.710 | 5.728 | 1,942,921 | +0.00(+0.00%) |
Jun 30, 2014 | 5.696 | 5.781 | 5.678 | 5.728 | 2,378,509 | +0.01(+0.12%) |
Jun 27, 2014 | 5.643 | 5.735 | 5.618 | 5.721 | 18,364,722 | +0.06(+1.13%) |
Jun 26, 2014 | 5.529 | 5.668 | 5.512 | 5.657 | 3,068,495 | +0.13(+2.31%) |
Jun 25, 2014 | 5.512 | 5.558 | 5.473 | 5.529 | 2,400,902 | +0.02(+0.45%) |
Jun 24, 2014 | 5.543 | 5.572 | 5.497 | 5.504 | 2,650,129 | +0.01(+0.26%) |
Jun 23, 2014 | 5.483 | 5.512 | 5.462 | 5.490 | 1,369,539 | -0.01(-0.13%) |
Jun 20, 2014 | 5.593 | 5.600 | 5.494 | 5.497 | 2,203,746 | -0.07(-1.21%) |
Jun 19, 2014 | 5.593 | 5.604 | 5.529 | 5.565 | 1,113,710 | -0.03(-0.51%) |
Jun 18, 2014 | 5.590 | 5.600 | 5.519 | 5.593 | 1,197,428 | +0.00(+0.06%) |
Jun 17, 2014 | 5.519 | 5.600 | 5.504 | 5.590 | 1,811,319 | +0.09(+1.61%) |
Jun 16, 2014 | 5.494 | 5.527 | 5.469 | 5.501 | 1,056,222 | -0.01(-0.19%) |
Jun 13, 2014 | 5.487 | 5.529 | 5.441 | 5.512 | 1,235,445 | +0.05(+0.84%) |
Jun 12, 2014 | 5.504 | 5.504 | 5.428 | 5.465 | 1,638,647 | -0.03(-0.58%) |
Jun 11, 2014 | 5.522 | 5.526 | 5.480 | 5.497 | 1,127,275 | -0.02(-0.45%) |
Jun 10, 2014 | 5.551 | 5.572 | 5.494 | 5.522 | 1,191,410 | -0.02(-0.45%) |
Jun 06, 2014 | 5.543 | 5.575 | 5.517 | 5.547 | 1,520,884 | +0.02(+0.32%) |
Jun 05, 2014 | 5.430 | 5.554 | 5.387 | 5.529 | 2,126,712 | +0.11(+1.96%) |
Jun 04, 2014 | 5.398 | 5.434 | 5.373 | 5.423 | 1,477,791 | +0.00(+0.00%) |
Jun 03, 2014 | 5.370 | 5.426 | 5.341 | 5.423 | 1,997,717 | +0.04(+0.79%) |
Jun 02, 2014 | 5.412 | 5.441 | 5.352 | 5.380 | 1,075,647 | -0.02(-0.39%) |
May 30, 2014 | 5.391 | 5.441 | 5.349 | 5.402 | 3,118,391 | +0.03(+0.53%) |
May 29, 2014 | 5.341 | 5.448 | 5.325 | 5.373 | 1,715,317 | +0.03(+0.60%) |
May 28, 2014 | 5.299 | 5.341 | 5.288 | 5.341 | 1,833,504 | +0.04(+0.80%) |
May 27, 2014 | 5.324 | 5.345 | 5.214 | 5.299 | 1,965,455 | +0.06(+1.22%) |
May 23, 2014 | 5.054 | 5.235 | 5.235 | 5.235 | 1,684,062 | +0.17(+3.29%) |
May 22, 2014 | 5.026 | 5.076 | 5.026 | 5.069 | 683,545 | +0.05(+0.92%) |
May 21, 2014 | 5.040 | 5.086 | 4.969 | 5.022 | 1,142,829 | +0.01(+0.21%) |
May 20, 2014 | 5.069 | 5.076 | 4.973 | 5.012 | 1,618,198 | -0.06(-1.19%) |
May 19, 2014 | 5.072 | 5.115 | 5.015 | 5.072 | 1,334,159 | +0.02(+0.35%) |
May 16, 2014 | 4.944 | 5.058 | 4.902 | 5.054 | 1,372,095 | +0.12(+2.37%) |
May 15, 2014 | 4.944 | 4.991 | 4.888 | 4.937 | 1,440,684 | -0.02(-0.36%) |
May 14, 2014 | 5.033 | 5.047 | 4.952 | 4.955 | 1,351,451 | -0.07(-1.48%) |
May 13, 2014 | 5.090 | 5.093 | 4.998 | 5.030 | 901,257 | -0.06(-1.25%) |
May 12, 2014 | 4.952 | 5.118 | 4.927 | 5.093 | 1,362,570 | +0.16(+3.16%) |
May 09, 2014 | 4.962 | 5.001 | 4.898 | 4.937 | 1,319,750 | -0.02(-0.36%) |
May 08, 2014 | 4.980 | 5.047 | 4.955 | 4.955 | 1,312,773 | -0.01(-0.21%) |
May 07, 2014 | 4.987 | 4.987 | 4.889 | 4.966 | 1,839,168 | +0.02(+0.49%) |
May 06, 2014 | 4.938 | 4.983 | 4.869 | 4.941 | 1,883,339 | +0.01(+0.21%) |
May 05, 2014 | 4.851 | 4.948 | 4.841 | 4.931 | 1,829,167 | +0.09(+1.94%) |
May 02, 2014 | 4.772 | 5.011 | 4.768 | 4.837 | 3,106,698 | +0.14(+2.95%) |