Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.760 | 6.760 | 6.680 | 6.680 | 30,880 | -0.01(-0.15%) |
Apr 29, 2015 | 6.710 | 6.710 | 6.660 | 6.690 | 20,316 | -0.12(-1.76%) |
Apr 28, 2015 | 6.760 | 6.810 | 6.760 | 6.810 | 30,511 | +0.06(+0.89%) |
Apr 27, 2015 | 6.705 | 6.750 | 6.690 | 6.750 | 19,230 | +0.03(+0.45%) |
Apr 24, 2015 | 6.720 | 6.720 | 6.720 | 6.720 | 17,857 | -0.01(-0.15%) |
Apr 23, 2015 | 6.700 | 6.750 | 6.680 | 6.730 | 393,909 | +0.13(+1.97%) |
Apr 22, 2015 | 6.600 | 6.600 | 6.550 | 6.600 | 734,199 | -0.05(-0.75%) |
Apr 21, 2015 | 6.670 | 6.670 | 6.620 | 6.650 | 294,385 | -0.08(-1.19%) |
Apr 20, 2015 | 6.780 | 6.780 | 6.640 | 6.730 | 38,031 | -0.07(-1.03%) |
Apr 17, 2015 | 6.860 | 6.860 | 6.800 | 6.800 | 25,636 | +0.05(+0.74%) |
Apr 16, 2015 | 6.790 | 6.790 | 6.750 | 6.750 | 230,982 | -0.04(-0.52%) |
Apr 15, 2015 | 6.770 | 6.830 | 6.750 | 6.785 | 15,547 | -0.04(-0.66%) |
Apr 14, 2015 | 6.840 | 6.840 | 6.800 | 6.830 | 512,570 | +0.00(+0.00%) |
Apr 13, 2015 | 6.950 | 7.080 | 6.830 | 6.830 | 18,149 | -0.18(-2.57%) |
Apr 10, 2015 | 7.010 | 7.010 | 6.910 | 7.010 | 212,121 | -0.27(-3.71%) |
Apr 09, 2015 | 7.000 | 7.280 | 7.000 | 7.280 | 35,850 | +0.41(+5.97%) |
Apr 08, 2015 | 6.710 | 6.870 | 6.590 | 6.870 | 82,471 | +0.32(+4.89%) |
Apr 07, 2015 | 6.435 | 6.550 | 6.400 | 6.550 | 21,872 | +0.17(+2.66%) |
Apr 06, 2015 | 6.420 | 6.470 | 6.380 | 6.380 | 3,398 | +0.01(+0.16%) |
Apr 02, 2015 | 6.370 | 6.370 | 6.370 | 0 | +0.02(+0.31%) | |
Apr 01, 2015 | 6.330 | 6.350 | 6.320 | 6.350 | 21,679 | +0.11(+1.76%) |
Mar 31, 2015 | 6.310 | 6.310 | 6.240 | 6.240 | 18,882 | -0.13(-2.04%) |
Mar 30, 2015 | 6.350 | 6.400 | 6.350 | 6.370 | 56,736 | +0.09(+1.43%) |
Mar 27, 2015 | 6.293 | 6.370 | 6.280 | 6.280 | 21,335 | -0.02(-0.32%) |
Mar 26, 2015 | 6.320 | 6.370 | 6.260 | 6.300 | 44,517 | +0.02(+0.32%) |
Mar 25, 2015 | 6.270 | 6.360 | 6.270 | 6.280 | 26,426 | +0.09(+1.45%) |
Mar 24, 2015 | 6.150 | 6.240 | 6.150 | 6.190 | 42,710 | +0.05(+0.81%) |
Mar 23, 2015 | 6.240 | 6.240 | 6.140 | 6.140 | 31,009 | -0.11(-1.76%) |
Mar 20, 2015 | 6.230 | 6.300 | 6.180 | 6.250 | 27,686 | +0.00(+0.00%) |
Mar 19, 2015 | 6.280 | 6.280 | 6.150 | 6.250 | 17,615 | +0.17(+2.80%) |
Mar 18, 2015 | 6.015 | 6.090 | 6.010 | 6.080 | 8,089 | +0.11(+1.84%) |
Mar 17, 2015 | 5.990 | 6.030 | 5.950 | 5.970 | 8,048 | -0.21(-3.40%) |
Mar 16, 2015 | 6.090 | 6.180 | 6.090 | 6.180 | 32,097 | +0.22(+3.69%) |
Mar 13, 2015 | 6.010 | 6.010 | 5.960 | 5.960 | 35,965 | -0.11(-1.81%) |
Mar 12, 2015 | 6.095 | 6.130 | 6.040 | 6.070 | 64,588 | -0.01(-0.16%) |
Mar 11, 2015 | 6.000 | 6.080 | 6.000 | 6.080 | 43,296 | +0.02(+0.33%) |
Mar 10, 2015 | 6.090 | 6.090 | 6.040 | 6.060 | 18,000 | -0.14(-2.26%) |
Mar 09, 2015 | 6.210 | 6.240 | 6.200 | 6.200 | 19,215 | -0.01(-0.16%) |
Mar 06, 2015 | 6.210 | 6.250 | 6.180 | 6.210 | 25,565 | +0.11(+1.80%) |
Mar 05, 2015 | 6.114 | 6.180 | 6.100 | 6.100 | 46,067 | -0.19(-3.02%) |
Mar 04, 2015 | 6.239 | 6.290 | 6.230 | 6.290 | 12,204 | +0.08(+1.29%) |
Mar 03, 2015 | 6.190 | 6.190 | 6.170 | 6.210 | 15,209 | +0.11(+1.80%) |
Mar 02, 2015 | 6.135 | 6.150 | 6.070 | 6.100 | 45,108 | +0.25(+4.27%) |
Feb 27, 2015 | 5.830 | 5.875 | 5.830 | 5.850 | 37,850 | -0.01(-0.17%) |
Feb 26, 2015 | 5.860 | 5.910 | 5.860 | 5.860 | 33,385 | -0.01(-0.17%) |
Feb 25, 2015 | 5.875 | 5.910 | 5.860 | 5.870 | 22,383 | +0.03(+0.51%) |
Feb 24, 2015 | 5.870 | 5.875 | 5.840 | 5.840 | 31,314 | +0.15(+2.64%) |
Feb 23, 2015 | 5.790 | 5.790 | 5.690 | 5.690 | 96,865 | -0.09(-1.56%) |
Feb 20, 2015 | 5.680 | 5.780 | 5.680 | 5.780 | 23,134 | +0.04(+0.61%) |
Feb 19, 2015 | 5.750 | 5.770 | 5.720 | 5.745 | 17,948 | +0.03(+0.44%) |
Feb 18, 2015 | 5.690 | 5.720 | 5.690 | 5.720 | 21,082 | +0.02(+0.35%) |
Feb 17, 2015 | 5.690 | 5.790 | 5.690 | 5.700 | 18,465 | +0.02(+0.35%) |
Feb 13, 2015 | 5.680 | 5.680 | 5.680 | 0 | -0.04(-0.70%) | |
Feb 12, 2015 | 5.680 | 5.720 | 5.630 | 5.720 | 27,743 | +0.00(+0.00%) |
Feb 11, 2015 | 5.680 | 5.720 | 5.610 | 5.720 | 14,223 | +0.01(+0.17%) |
Feb 10, 2015 | 5.670 | 5.770 | 5.670 | 5.710 | 12,447 | +0.01(+0.18%) |
Feb 09, 2015 | 5.650 | 5.770 | 5.650 | 5.700 | 20,930 | +0.07(+1.24%) |
Feb 06, 2015 | 5.660 | 5.700 | 5.630 | 5.630 | 63,509 | -0.20(-3.43%) |
Feb 05, 2015 | 5.800 | 5.830 | 5.730 | 5.830 | 10,902 | +0.00(+0.00%) |
Feb 04, 2015 | 5.720 | 5.830 | 5.720 | 5.830 | 21,539 | +0.04(+0.69%) |
Feb 03, 2015 | 5.790 | 5.860 | 5.790 | 5.790 | 21,667 | -0.01(-0.17%) |
Feb 02, 2015 | 5.887 | 5.887 | 5.770 | 5.800 | 232,734 | +0.03(+0.52%) |
Jan 30, 2015 | 5.820 | 5.830 | 5.770 | 5.770 | 14,454 | -0.04(-0.69%) |
Jan 29, 2015 | 5.750 | 5.810 | 5.750 | 5.810 | 35,336 | -0.08(-1.36%) |
Jan 28, 2015 | 5.930 | 5.990 | 5.890 | 5.890 | 997,763 | +0.03(+0.51%) |
Jan 27, 2015 | 5.850 | 5.890 | 5.810 | 5.860 | 24,001 | +0.02(+0.26%) |
Jan 26, 2015 | 5.810 | 5.890 | 5.810 | 5.845 | 61,613 | +0.09(+1.65%) |
Jan 23, 2015 | 5.810 | 5.830 | 5.750 | 5.750 | 154,051 | -0.10(-1.71%) |
Jan 22, 2015 | 5.770 | 5.850 | 5.770 | 5.850 | 40,131 | +0.10(+1.74%) |
Jan 21, 2015 | 5.760 | 5.800 | 5.720 | 5.750 | 151,768 | +0.00(+0.00%) |
Jan 20, 2015 | 5.800 | 5.800 | 5.710 | 5.750 | 22,782 | -0.05(-0.86%) |
Jan 16, 2015 | 5.800 | 5.800 | 5.800 | 0 | +0.02(+0.35%) | |
Jan 15, 2015 | 5.750 | 5.780 | 5.720 | 5.780 | 30,287 | +0.11(+1.94%) |
Jan 14, 2015 | 5.650 | 5.700 | 5.630 | 5.670 | 20,172 | +0.04(+0.71%) |
Jan 13, 2015 | 5.630 | 20,686 | +0.13(+2.46%) | |||
Jan 12, 2015 | 5.550 | 5.550 | 5.480 | 5.495 | 156,261 | -0.02(-0.45%) |
Jan 09, 2015 | 5.540 | 5.540 | 5.500 | 5.520 | 27,739 | -0.01(-0.09%) |
Jan 08, 2015 | 5.525 | 5.570 | 5.490 | 5.525 | 21,830 | +0.08(+1.38%) |
Jan 07, 2015 | 5.420 | 5.470 | 5.420 | 5.450 | 24,025 | +0.10(+1.87%) |
Jan 06, 2015 | 5.385 | 5.410 | 5.340 | 5.350 | 20,499 | -0.08(-1.56%) |
Jan 05, 2015 | 5.500 | 5.500 | 5.400 | 5.435 | 35,588 | -0.24(-4.14%) |
Jan 02, 2015 | 5.640 | 5.670 | 5.640 | 5.670 | 7,318 | +0.09(+1.61%) |
Dec 31, 2014 | 5.580 | 5.580 | 5.580 | 0 | +0.01(+0.18%) | |
Dec 30, 2014 | 5.580 | 5.580 | 5.470 | 5.570 | 24,296 | -0.07(-1.33%) |
Dec 29, 2014 | 5.590 | 5.645 | 5.590 | 5.645 | 19,998 | +0.06(+1.16%) |
Dec 26, 2014 | 5.580 | 5.580 | 5.580 | 5.580 | 400 | +0.04(+0.72%) |
Dec 24, 2014 | 5.540 | 5.540 | 5.540 | 0 | +0.08(+1.47%) | |
Dec 23, 2014 | 5.484 | 5.484 | 5.460 | 5.460 | 16,286 | +0.07(+1.30%) |
Dec 22, 2014 | 5.300 | 5.430 | 5.300 | 5.390 | 42,991 | -0.04(-0.74%) |
Dec 19, 2014 | 5.510 | 5.510 | 5.400 | 5.430 | 33,743 | +0.05(+0.93%) |
Dec 18, 2014 | 5.290 | 5.380 | 5.280 | 5.380 | 18,699 | +0.14(+2.67%) |
Dec 17, 2014 | 5.285 | 5.320 | 5.240 | 5.240 | 13,270 | -0.09(-1.69%) |
Dec 16, 2014 | 5.330 | 5.330 | 80,745 | -0.07(-1.30%) | ||
Dec 15, 2014 | 5.460 | 5.530 | 5.390 | 5.400 | 11,377 | -0.13(-2.35%) |
Dec 12, 2014 | 5.580 | 5.580 | 5.530 | 5.530 | 11,704 | -0.11(-1.95%) |
Dec 11, 2014 | 5.640 | 5.640 | 5.500 | 5.640 | 20,134 | +0.03(+0.53%) |
Dec 10, 2014 | 5.630 | 5.635 | 5.570 | 5.610 | 9,415 | +0.02(+0.36%) |
Dec 09, 2014 | 5.680 | 5.680 | 5.580 | 5.590 | 25,632 | -0.01(-0.18%) |
Dec 08, 2014 | 5.648 | 5.660 | 5.600 | 5.600 | 15,643 | -0.20(-3.45%) |
Dec 05, 2014 | 5.755 | 5.800 | 5.755 | 5.800 | 42,648 | +0.14(+2.47%) |
Dec 04, 2014 | 5.650 | 5.675 | 5.610 | 5.660 | 65,480 | +0.04(+0.71%) |
Dec 03, 2014 | 5.520 | 5.620 | 5.520 | 5.620 | 20,475 | -0.09(-1.58%) |
Dec 02, 2014 | 5.655 | 5.710 | 5.655 | 5.710 | 5,758 | +0.09(+1.60%) |
Dec 01, 2014 | 5.620 | 5.640 | 5.620 | 5.620 | 5,176 | -0.17(-2.94%) |
Nov 28, 2014 | 5.732 | 5.790 | 5.720 | 5.790 | 11,675 | -0.01(-0.17%) |
Nov 26, 2014 | 5.800 | 5.800 | 5.800 | 0 | +0.08(+1.40%) | |
Nov 25, 2014 | 5.670 | 5.742 | 5.670 | 5.720 | 17,480 | +0.03(+0.53%) |
Nov 24, 2014 | 5.780 | 5.780 | 5.670 | 5.690 | 50,546 | +0.02(+0.35%) |
Nov 21, 2014 | 5.710 | 5.796 | 5.670 | 5.670 | 1,700 | -0.01(-0.18%) |
Nov 20, 2014 | 5.690 | 5.690 | 5.680 | 5.680 | 7,980 | -0.05(-0.87%) |
Nov 19, 2014 | 5.730 | 5.730 | 5.670 | 5.730 | 19,804 | +0.05(+0.88%) |
Nov 18, 2014 | 5.664 | 5.680 | 5.620 | 5.680 | 126,015 | +0.01(+0.18%) |
Nov 17, 2014 | 5.850 | 5.670 | 5.670 | 162,319 | -0.18(-3.08%) | |
Nov 14, 2014 | 5.798 | 5.850 | 5.798 | 5.850 | 121,717 | +0.05(+0.86%) |
Nov 13, 2014 | 5.860 | 5.860 | 5.750 | 5.800 | 12,683 | +0.11(+1.93%) |
Nov 12, 2014 | 5.685 | 5.690 | 5.680 | 5.690 | 48,432 | +0.03(+0.53%) |
Nov 11, 2014 | 5.621 | 5.660 | 5.590 | 5.660 | 54,727 | +0.00(+0.00%) |
Nov 10, 2014 | 5.670 | 5.670 | 5.580 | 5.660 | 160,257 | +0.08(+1.43%) |
Nov 07, 2014 | 5.580 | 5.580 | 5.470 | 5.580 | 18,727 | +0.03(+0.54%) |
Nov 06, 2014 | 5.550 | 5.585 | 5.550 | 5.550 | 11,123 | -0.06(-1.07%) |
Nov 05, 2014 | 5.610 | 5.610 | 5.500 | 5.610 | 11,295 | +0.10(+1.81%) |
Nov 04, 2014 | 5.545 | 5.590 | 5.510 | 5.510 | 9,953 | -0.10(-1.78%) |
Nov 03, 2014 | 5.610 | 5.610 | 5.540 | 5.610 | 9,213 | +0.07(+1.20%) |
Oct 31, 2014 | 5.570 | 5.570 | 5.540 | 5.543 | 2,908 | +0.05(+0.97%) |
Oct 30, 2014 | 5.460 | 5.550 | 5.460 | 5.490 | 155,486 | -0.02(-0.36%) |
Oct 29, 2014 | 5.460 | 5.510 | 5.510 | 21,058 | +0.05(+0.92%) | |
Oct 28, 2014 | 5.510 | 5.510 | 5.460 | 5.460 | 2,144 | +0.10(+1.87%) |
Oct 27, 2014 | 5.400 | 5.450 | 5.360 | 5.360 | 4,315 | -0.03(-0.56%) |
Oct 24, 2014 | 5.410 | 5.450 | 5.380 | 5.390 | 29,505 | -0.01(-0.19%) |
Oct 23, 2014 | 5.440 | 5.480 | 5.400 | 5.400 | 195,890 | -0.00(-0.09%) |
Oct 22, 2014 | 5.470 | 5.470 | 5.360 | 5.405 | 95,274 | +0.06(+1.12%) |
Oct 21, 2014 | 5.280 | 5.370 | 5.280 | 5.345 | 21,571 | +0.09(+1.81%) |
Oct 20, 2014 | 5.260 | 5.290 | 5.240 | 5.250 | 6,440 | -0.08(-1.59%) |
Oct 17, 2014 | 5.290 | 5.380 | 5.290 | 5.335 | 52,532 | -0.08(-1.39%) |
Oct 16, 2014 | 5.410 | 5.250 | 5.410 | 143,842 | +0.16(+3.05%) | |
Oct 15, 2014 | 5.365 | 5.390 | 5.220 | 5.250 | 15,357 | -0.06(-1.13%) |
Oct 14, 2014 | 5.310 | 5.310 | 5.310 | 5.310 | 7,870 | +0.01(+0.19%) |
Oct 13, 2014 | 5.281 | 5.460 | 5.281 | 5.300 | 13,115 | -0.01(-0.19%) |
Oct 10, 2014 | 5.270 | 5.310 | 5.270 | 5.310 | 3,453 | -0.04(-0.75%) |
Oct 09, 2014 | 5.400 | 5.435 | 5.350 | 5.350 | 5,045 | +0.02(+0.38%) |
Oct 08, 2014 | 5.270 | 5.340 | 5.270 | 5.330 | 166,881 | +0.07(+1.33%) |
Oct 07, 2014 | 5.370 | 5.370 | 5.260 | 5.260 | 14,266 | -0.05(-0.94%) |
Oct 06, 2014 | 5.300 | 5.330 | 5.270 | 5.310 | 9,027 | +0.03(+0.62%) |
Oct 03, 2014 | 5.210 | 5.330 | 5.210 | 5.277 | 71,707 | +0.22(+4.30%) |
Oct 02, 2014 | 5.120 | 5.120 | 5.060 | 5.060 | 100,216 | -0.08(-1.56%) |
Oct 01, 2014 | 5.184 | 5.200 | 5.120 | 5.140 | 12,567 | +0.03(+0.59%) |
Sep 30, 2014 | 5.180 | 5.180 | 5.110 | 5.110 | 61,566 | -0.08(-1.54%) |
Sep 29, 2014 | 5.080 | 5.190 | 5.080 | 5.190 | 323,134 | -0.09(-1.70%) |
Sep 26, 2014 | 5.300 | 5.370 | 5.280 | 5.280 | 7,360 | +0.06(+1.15%) |
Sep 25, 2014 | 5.265 | 5.280 | 5.220 | 5.220 | 28,364 | -0.18(-3.25%) |
Sep 24, 2014 | 5.383 | 5.420 | 5.360 | 5.396 | 229,741 | +0.07(+1.23%) |
Sep 23, 2014 | 5.310 | 5.335 | 5.300 | 5.330 | 1,800 | +0.01(+0.19%) |
Sep 22, 2014 | 5.340 | 5.370 | 5.320 | 5.320 | 29,131 | -0.19(-3.45%) |
Sep 19, 2014 | 5.550 | 5.550 | 5.510 | 5.510 | 11,417 | +0.09(+1.66%) |
Sep 18, 2014 | 5.416 | 5.420 | 5.416 | 5.420 | 17,927 | -0.06(-1.09%) |
Sep 17, 2014 | 5.446 | 5.480 | 5.400 | 5.480 | 82,505 | +0.04(+0.74%) |
Sep 16, 2014 | 5.450 | 5.510 | 5.440 | 5.440 | 6,175 | -0.03(-0.55%) |
Sep 15, 2014 | 5.500 | 5.500 | 5.470 | 5.470 | 7,153 | -0.04(-0.73%) |
Sep 12, 2014 | 5.510 | 5.510 | 5.510 | 5.510 | 5,248 | -0.01(-0.22%) |
Sep 11, 2014 | 5.510 | 5.570 | 5.510 | 5.522 | 10,316 | +0.02(+0.40%) |
Sep 10, 2014 | 5.500 | 5.530 | 5.500 | 5.500 | 6,127 | +0.00(+0.00%) |
Sep 09, 2014 | 5.550 | 5.550 | 5.500 | 5.500 | 4,064 | +0.01(+0.18%) |
Sep 08, 2014 | 5.590 | 5.590 | 5.490 | 5.490 | 21,063 | -0.10(-1.79%) |
Sep 05, 2014 | 5.590 | 5.620 | 5.569 | 5.590 | 3,483 | +0.01(+0.18%) |
Sep 04, 2014 | 5.660 | 5.660 | 5.580 | 5.580 | 17,133 | -0.11(-1.93%) |
Sep 03, 2014 | 5.710 | 5.710 | 5.640 | 5.690 | 14,969 | +0.19(+3.45%) |
Sep 02, 2014 | 5.460 | 5.560 | 5.460 | 5.500 | 24,842 | +0.05(+0.92%) |
Aug 29, 2014 | 5.450 | 5.450 | 5.450 | 0 | -0.04(-0.73%) | |
Aug 28, 2014 | 5.420 | 5.530 | 5.420 | 5.490 | 30,571 | -0.02(-0.36%) |
Aug 27, 2014 | 5.480 | 5.580 | 5.480 | 5.510 | 14,370 | -0.14(-2.48%) |
Aug 26, 2014 | 5.650 | 5.650 | 5.650 | 5.650 | 3,691 | +0.00(+0.00%) |
Aug 25, 2014 | 5.700 | 5.700 | 5.640 | 5.650 | 461,686 | +0.10(+1.82%) |
Aug 22, 2014 | 5.600 | 5.600 | 5.549 | 5.549 | 35,047 | -0.06(-1.09%) |
Aug 21, 2014 | 5.585 | 5.610 | 5.585 | 5.610 | 9,799 | -0.11(-1.92%) |
Aug 20, 2014 | 5.680 | 5.720 | 5.680 | 5.720 | 7,651 | +0.12(+2.14%) |
Aug 19, 2014 | 5.506 | 5.600 | 5.506 | 5.600 | 1,865 | +0.08(+1.45%) |
Aug 18, 2014 | 5.460 | 5.520 | 5.460 | 5.520 | 10,412 | +0.01(+0.18%) |
Aug 15, 2014 | 5.550 | 5.550 | 5.550 | 5.510 | 13,558 | -0.06(-0.99%) |
Aug 13, 2014 | 5.565 | 5.565 | 5.565 | 3,094 | +0.04(+0.63%) | |
Aug 12, 2014 | 5.530 | 5.530 | 5.530 | 5.530 | 32,509 | +0.08(+1.47%) |
Aug 11, 2014 | 5.450 | 5.450 | 5.450 | 5.450 | 6,300 | +0.10(+1.87%) |
Aug 08, 2014 | 5.310 | 5.388 | 5.310 | 5.350 | 5,846 | +0.04(+0.75%) |
Aug 07, 2014 | 5.400 | 5.400 | 5.310 | 5.310 | 8,649 | -0.08(-1.48%) |
Aug 06, 2014 | 5.380 | 5.392 | 5.380 | 5.390 | 4,335 | +0.06(+1.13%) |
Aug 05, 2014 | 5.360 | 5.400 | 5.330 | 5.330 | 14,701 | -0.06(-1.11%) |
Aug 04, 2014 | 5.400 | 5.400 | 5.390 | 5.390 | 9,895 | -0.01(-0.19%) |
Jul 30, 2014 | 5.400 | 5.400 | 5.400 | 18,461 | -0.01(-0.18%) | |
Jul 29, 2014 | 5.330 | 5.410 | 5.330 | 5.410 | 31,299 | +0.09(+1.69%) |
Jul 28, 2014 | 5.390 | 5.400 | 5.320 | 5.320 | 13,105 | -0.04(-0.75%) |
Jul 25, 2014 | 5.370 | 5.370 | 5.360 | 5.360 | 3,640 | +0.10(+1.90%) |
Jul 24, 2014 | 5.345 | 5.360 | 5.260 | 5.260 | 8,362 | -0.04(-0.75%) |
Jul 23, 2014 | 5.380 | 5.380 | 5.280 | 5.300 | 13,172 | +0.20(+3.96%) |
Jul 21, 2014 | 5.098 | 5.098 | 5.098 | 47 | -0.06(-1.20%) | |
Jul 18, 2014 | 5.060 | 5.160 | 5.060 | 5.160 | 12,649 | +0.02(+0.39%) |
Jul 17, 2014 | 5.140 | 5.140 | 5.060 | 5.140 | 26,146 | +0.03(+0.69%) |
Jul 16, 2014 | 5.150 | 5.150 | 5.060 | 5.105 | 3,194 | +0.11(+2.10%) |
Jul 15, 2014 | 4.990 | 5.012 | 4.990 | 5.000 | 5,596 | -0.09(-1.77%) |
Jul 14, 2014 | 5.090 | 5.090 | 5.010 | 5.090 | 25,651 | -0.01(-0.20%) |
Jul 11, 2014 | 5.100 | 5.100 | 5.088 | 5.100 | 12,881 | +0.05(+0.99%) |
Jul 10, 2014 | 4.960 | 5.050 | 4.960 | 5.050 | 3,042 | -0.05(-0.98%) |
Jul 09, 2014 | 5.046 | 5.100 | 5.020 | 5.100 | 173,302 | +0.00(+0.00%) |
Jul 08, 2014 | 5.116 | 5.125 | 5.090 | 5.100 | 75,554 | -0.03(-0.58%) |
Jul 07, 2014 | 5.080 | 5.130 | 5.080 | 5.130 | 9,725 | +0.04(+0.79%) |
Jul 03, 2014 | 5.090 | 5.090 | 5.090 | 0 | -0.11(-2.12%) | |
Jul 02, 2014 | 5.080 | 5.200 | 5.080 | 5.200 | 993,986 | +0.12(+2.36%) |
Jul 01, 2014 | 5.080 | 5.080 | 5.030 | 5.080 | 10,277 | +0.00(+0.00%) |
Jun 30, 2014 | 5.090 | 5.090 | 5.079 | 5.080 | 20,300 | -0.04(-0.78%) |
Jun 27, 2014 | 5.030 | 5.120 | 5.030 | 5.120 | 36,000 | +0.05(+0.99%) |
Jun 26, 2014 | 4.999 | 5.070 | 4.950 | 5.070 | 17,288 | +0.11(+2.22%) |
Jun 25, 2014 | 5.040 | 5.040 | 4.950 | 4.960 | 30,534 | +0.01(+0.20%) |
Jun 24, 2014 | 4.950 | 4.950 | 4.950 | 4.950 | 16,141 | -0.04(-0.80%) |
Jun 23, 2014 | 4.890 | 4.990 | 4.890 | 4.990 | 21,057 | -0.12(-2.35%) |
Jun 20, 2014 | 5.110 | 5.110 | 5.110 | 5.110 | 5,343 | +0.01(+0.20%) |
Jun 19, 2014 | 5.000 | 5.110 | 5.000 | 5.100 | 19,674 | +0.05(+0.99%) |
Jun 18, 2014 | 4.940 | 5.050 | 4.940 | 5.050 | 546 | +0.09(+1.81%) |
Jun 17, 2014 | 4.960 | 5.030 | 4.960 | 4.960 | 26,796 | -0.09(-1.78%) |
Jun 16, 2014 | 5.044 | 5.110 | 5.044 | 5.050 | 10,979 | +0.02(+0.40%) |
Jun 13, 2014 | 5.120 | 5.130 | 5.030 | 5.030 | 9,491 | -0.01(-0.20%) |
Jun 12, 2014 | 5.070 | 5.070 | 4.990 | 5.040 | 37,890 | -0.04(-0.79%) |
Jun 11, 2014 | 4.980 | 5.080 | 4.980 | 5.080 | 29,074 | -0.02(-0.39%) |
Jun 10, 2014 | 5.040 | 5.100 | 5.040 | 5.100 | 13,127 | +0.08(+1.59%) |
Jun 06, 2014 | 4.970 | 5.020 | 4.970 | 5.020 | 35,766 | -0.06(-1.18%) |
Jun 05, 2014 | 5.070 | 5.080 | 5.070 | 5.080 | 23,188 | +0.03(+0.59%) |
Jun 04, 2014 | 5.072 | 5.110 | 5.050 | 5.050 | 57,956 | +0.02(+0.32%) |
Jun 03, 2014 | 5.090 | 5.090 | 5.034 | 5.034 | 7,704 | -0.04(-0.71%) |
Jun 02, 2014 | 4.960 | 5.070 | 4.960 | 5.070 | 3,936 | +0.00(+0.00%) |
May 30, 2014 | 5.080 | 5.080 | 4.970 | 5.070 | 15,254 | +0.10(+2.01%) |
May 29, 2014 | 5.010 | 5.010 | 4.970 | 4.970 | 13,124 | -0.03(-0.60%) |
May 28, 2014 | 4.907 | 5.000 | 4.907 | 5.000 | 15,115 | +0.03(+0.60%) |
May 27, 2014 | 4.970 | 4.970 | 4.970 | 4.970 | 3,468 | +0.00(+0.00%) |
May 23, 2014 | 4.970 | 4.970 | 4.970 | 0 | +0.01(+0.20%) | |
May 22, 2014 | 4.960 | 4.960 | 4.860 | 4.960 | 7,837 | +0.02(+0.40%) |
May 21, 2014 | 4.930 | 4.940 | 4.930 | 4.940 | 8,195 | +0.05(+1.02%) |
May 20, 2014 | 5.000 | 5.000 | 4.890 | 4.890 | 19,179 | -0.01(-0.20%) |
May 19, 2014 | 4.910 | 4.910 | 4.900 | 4.900 | 6,134 | -0.01(-0.20%) |
May 16, 2014 | 4.990 | 4.990 | 4.890 | 4.910 | 12,268 | +0.08(+1.66%) |
May 15, 2014 | 4.930 | 4.930 | 4.830 | 4.830 | 14,147 | -0.10(-2.03%) |
May 14, 2014 | 4.960 | 4.960 | 4.850 | 4.930 | 17,158 | -0.04(-0.80%) |
May 13, 2014 | 4.900 | 5.000 | 4.900 | 4.970 | 12,764 | +0.05(+1.02%) |
May 12, 2014 | 4.980 | 4.980 | 4.920 | 4.920 | 7,031 | +0.11(+2.29%) |
May 09, 2014 | 4.780 | 4.870 | 4.780 | 4.810 | 32,451 | +0.03(+0.54%) |
May 08, 2014 | 4.784 | 4.800 | 4.784 | 4.784 | 1,517 | -0.04(-0.75%) |
May 07, 2014 | 4.820 | 4.820 | 4.770 | 4.820 | 40,648 | +0.01(+0.21%) |
May 06, 2014 | 4.920 | 4.920 | 4.810 | 4.810 | 8,033 | -0.11(-2.24%) |
May 05, 2014 | 4.900 | 4.920 | 4.800 | 4.920 | 2,800 | -0.05(-1.01%) |
May 02, 2014 | 4.980 | 4.980 | 4.890 | 4.970 | 14,164 | +0.14(+2.90%) |