Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.307 | 9.382 | 8.995 | 9.337 | 184,850 | +0.01(+0.08%) |
May 28, 2015 | 9.114 | 9.352 | 8.898 | 9.330 | 195,341 | +0.25(+2.79%) |
May 27, 2015 | 8.861 | 9.300 | 8.719 | 9.077 | 128,671 | +0.32(+3.66%) |
May 26, 2015 | 8.861 | 9.218 | 8.623 | 8.756 | 205,469 | -0.02(-0.25%) |
May 22, 2015 | 8.712 | 8.779 | 8.779 | 8.779 | 117,245 | +0.01(+0.08%) |
May 21, 2015 | 8.719 | 8.876 | 8.451 | 8.771 | 137,064 | +0.05(+0.60%) |
May 20, 2015 | 8.794 | 8.928 | 8.354 | 8.719 | 172,314 | -0.02(-0.26%) |
May 19, 2015 | 8.682 | 8.950 | 8.220 | 8.742 | 215,716 | +0.06(+0.69%) |
May 18, 2015 | 9.010 | 9.010 | 8.511 | 8.682 | 192,338 | -0.26(-2.91%) |
May 15, 2015 | 8.816 | 9.151 | 8.652 | 8.943 | 149,761 | -0.01(-0.17%) |
May 14, 2015 | 8.727 | 9.032 | 8.414 | 8.957 | 179,589 | +0.31(+3.53%) |
May 13, 2015 | 9.680 | 9.702 | 8.615 | 8.652 | 333,492 | -0.86(-9.01%) |
May 12, 2015 | 10.30 | 10.30 | 9.486 | 9.508 | 319,006 | -0.88(-8.49%) |
May 11, 2015 | 10.37 | 10.44 | 10.12 | 10.39 | 119,362 | +0.13(+1.23%) |
May 08, 2015 | 10.06 | 10.44 | 9.879 | 10.26 | 243,251 | +0.30(+3.05%) |
May 07, 2015 | 9.560 | 10.13 | 9.239 | 9.961 | 230,146 | +0.39(+4.02%) |
May 06, 2015 | 9.486 | 9.701 | 9.264 | 9.575 | 342,005 | +0.31(+3.36%) |
May 05, 2015 | 8.841 | 10.37 | 8.434 | 9.264 | 272,472 | +0.59(+6.84%) |
May 04, 2015 | 9.634 | 9.768 | 8.589 | 8.671 | 340,914 | -0.77(-8.16%) |
May 01, 2015 | 10.55 | 10.55 | 9.264 | 9.442 | 244,547 | -1.11(-10.53%) |
Apr 30, 2015 | 10.26 | 10.56 | 9.449 | 10.55 | 419,697 | +0.27(+2.59%) |
Apr 29, 2015 | 9.634 | 10.29 | 9.194 | 10.29 | 402,039 | +0.72(+7.51%) |
Apr 28, 2015 | 8.352 | 9.575 | 7.819 | 9.568 | 248,965 | +1.22(+14.55%) |
Apr 27, 2015 | 8.664 | 9.612 | 8.219 | 8.352 | 309,130 | -0.07(-0.88%) |
Apr 24, 2015 | 8.056 | 8.841 | 7.782 | 8.426 | 261,124 | +0.52(+6.56%) |
Apr 23, 2015 | 7.493 | 7.960 | 7.226 | 7.908 | 107,546 | +0.36(+4.71%) |
Apr 22, 2015 | 7.411 | 7.596 | 7.411 | 7.552 | 90,944 | +0.21(+2.93%) |
Apr 21, 2015 | 7.419 | 7.433 | 7.218 | 7.337 | 60,583 | -0.02(-0.30%) |
Apr 20, 2015 | 6.811 | 7.359 | 6.737 | 7.359 | 76,556 | +0.61(+9.00%) |
Apr 17, 2015 | 6.892 | 6.900 | 6.633 | 6.752 | 29,813 | -0.19(-2.77%) |
Apr 16, 2015 | 6.588 | 6.966 | 6.566 | 6.944 | 51,317 | +0.23(+3.42%) |
Apr 15, 2015 | 6.803 | 6.885 | 6.418 | 6.714 | 132,706 | +0.04(+0.67%) |
Apr 14, 2015 | 7.248 | 7.248 | 6.181 | 6.670 | 189,457 | -0.62(-8.44%) |
Apr 13, 2015 | 7.092 | 7.404 | 6.811 | 7.285 | 184,196 | +0.12(+1.65%) |
Apr 10, 2015 | 6.670 | 7.337 | 6.626 | 7.167 | 103,672 | +0.51(+7.68%) |
Apr 09, 2015 | 6.596 | 6.714 | 6.411 | 6.655 | 40,226 | +0.05(+0.79%) |
Apr 08, 2015 | 6.670 | 6.737 | 6.551 | 6.603 | 49,663 | -0.09(-1.33%) |
Apr 07, 2015 | 6.618 | 6.744 | 6.611 | 6.692 | 62,638 | +0.14(+2.15%) |
Apr 06, 2015 | 6.670 | 6.670 | 6.411 | 6.551 | 34,683 | -0.13(-1.89%) |
Apr 02, 2015 | 6.003 | 6.677 | 6.677 | 6.677 | 128,590 | +0.70(+11.79%) |
Apr 01, 2015 | 5.899 | 6.025 | 5.818 | 5.973 | 24,078 | +0.08(+1.38%) |
Mar 31, 2015 | 5.973 | 5.973 | 5.803 | 5.892 | 28,264 | -0.04(-0.75%) |
Mar 30, 2015 | 5.714 | 5.966 | 5.595 | 5.936 | 89,937 | +0.39(+6.94%) |
Mar 27, 2015 | 5.455 | 5.603 | 5.340 | 5.551 | 11,585 | +0.11(+2.04%) |
Mar 26, 2015 | 5.595 | 5.610 | 5.410 | 5.440 | 44,485 | -0.10(-1.87%) |
Mar 25, 2015 | 5.484 | 5.655 | 5.484 | 5.544 | 30,189 | +0.05(+0.94%) |
Mar 24, 2015 | 5.558 | 5.588 | 5.455 | 5.492 | 25,227 | -0.06(-1.07%) |
Mar 23, 2015 | 5.632 | 5.632 | 5.484 | 5.551 | 58,150 | -0.12(-2.09%) |
Mar 20, 2015 | 5.440 | 5.670 | 5.425 | 5.670 | 112,794 | +0.23(+4.22%) |
Mar 19, 2015 | 5.499 | 5.529 | 5.432 | 5.440 | 18,790 | -0.04(-0.81%) |
Mar 18, 2015 | 5.315 | 5.514 | 5.308 | 5.484 | 54,952 | +0.18(+3.32%) |
Mar 17, 2015 | 5.276 | 5.506 | 5.205 | 5.308 | 96,109 | -0.04(-0.82%) |
Mar 16, 2015 | 5.367 | 5.470 | 5.190 | 5.352 | 61,109 | +0.04(+0.69%) |
Mar 13, 2015 | 5.183 | 5.374 | 5.161 | 5.315 | 41,289 | +0.04(+0.84%) |
Mar 12, 2015 | 5.401 | 5.401 | 5.249 | 5.271 | 12,972 | -0.02(-0.42%) |
Mar 11, 2015 | 5.396 | 5.396 | 5.175 | 5.293 | 35,049 | -0.11(-2.04%) |
Mar 10, 2015 | 5.462 | 5.462 | 5.389 | 5.403 | 27,613 | -0.05(-0.94%) |
Mar 09, 2015 | 5.447 | 5.521 | 5.403 | 5.455 | 27,903 | -0.03(-0.54%) |
Mar 06, 2015 | 5.433 | 5.484 | 5.359 | 5.484 | 23,018 | +0.05(+0.95%) |
Mar 05, 2015 | 5.499 | 5.521 | 5.337 | 5.433 | 90,471 | -0.01(-0.14%) |
Mar 04, 2015 | 5.499 | 5.521 | 5.389 | 5.440 | 20,871 | -0.04(-0.80%) |
Mar 03, 2015 | 5.514 | 5.514 | 5.514 | 5.484 | 28,598 | +0.01(+0.27%) |
Mar 02, 2015 | 5.403 | 5.558 | 5.308 | 5.470 | 37,514 | +0.11(+2.06%) |
Feb 27, 2015 | 5.455 | 5.455 | 5.352 | 5.359 | 22,713 | -0.10(-1.75%) |
Feb 26, 2015 | 5.146 | 5.477 | 5.139 | 5.455 | 85,471 | +0.35(+6.92%) |
Feb 25, 2015 | 5.190 | 5.198 | 5.102 | 5.102 | 37,542 | -0.09(-1.70%) |
Feb 24, 2015 | 5.359 | 5.359 | 5.168 | 5.190 | 28,422 | -0.07(-1.26%) |
Feb 23, 2015 | 5.220 | 5.359 | 5.220 | 5.256 | 34,546 | +0.04(+0.70%) |
Feb 20, 2015 | 5.256 | 5.256 | 5.109 | 5.220 | 26,291 | +0.01(+0.28%) |
Feb 19, 2015 | 5.050 | 5.242 | 5.050 | 5.205 | 50,318 | +0.17(+3.36%) |
Feb 18, 2015 | 4.764 | 5.095 | 4.764 | 5.036 | 39,036 | +0.21(+4.42%) |
Feb 17, 2015 | 4.609 | 4.845 | 4.609 | 4.823 | 62,780 | +0.16(+3.47%) |
Feb 13, 2015 | 4.631 | 4.661 | 4.661 | 4.661 | 7,753 | +0.03(+0.64%) |
Feb 12, 2015 | 4.609 | 4.676 | 4.558 | 4.631 | 7,378 | +0.02(+0.48%) |
Feb 11, 2015 | 4.668 | 4.683 | 4.558 | 4.609 | 32,347 | -0.06(-1.26%) |
Feb 10, 2015 | 4.705 | 4.705 | 4.639 | 4.668 | 5,528 | -0.04(-0.78%) |
Feb 09, 2015 | 4.734 | 4.793 | 4.690 | 4.705 | 22,236 | -0.08(-1.69%) |
Feb 06, 2015 | 4.712 | 4.881 | 4.712 | 4.786 | 29,296 | +0.07(+1.56%) |
Feb 05, 2015 | 4.756 | 4.756 | 4.639 | 4.712 | 25,013 | +0.07(+1.42%) |
Feb 04, 2015 | 4.793 | 4.845 | 4.558 | 4.646 | 30,729 | -0.13(-2.77%) |
Feb 03, 2015 | 4.852 | 4.852 | 4.734 | 4.778 | 24,724 | +0.09(+1.88%) |
Feb 02, 2015 | 4.609 | 4.727 | 4.558 | 4.690 | 26,555 | +0.08(+1.75%) |
Jan 30, 2015 | 4.599 | 4.639 | 4.558 | 4.609 | 21,154 | +0.03(+0.64%) |
Jan 29, 2015 | 4.543 | 4.587 | 4.506 | 4.580 | 10,350 | -0.01(-0.16%) |
Jan 28, 2015 | 4.587 | 4.587 | 4.499 | 4.587 | 25,419 | -0.02(-0.48%) |
Jan 27, 2015 | 4.602 | 4.631 | 4.536 | 4.609 | 15,149 | -0.01(-0.32%) |
Jan 26, 2015 | 4.484 | 4.624 | 4.484 | 4.624 | 19,436 | +0.15(+3.45%) |
Jan 23, 2015 | 4.506 | 4.536 | 4.404 | 4.470 | 24,720 | -0.02(-0.49%) |
Jan 22, 2015 | 4.411 | 4.492 | 4.404 | 4.492 | 13,861 | +0.02(+0.49%) |
Jan 21, 2015 | 4.521 | 4.587 | 4.396 | 4.470 | 35,003 | -0.04(-0.82%) |
Jan 20, 2015 | 4.462 | 4.551 | 4.462 | 4.506 | 21,863 | +0.06(+1.32%) |
Jan 16, 2015 | 4.398 | 4.580 | 4.381 | 4.448 | 14,610 | +0.07(+1.68%) |
Jan 15, 2015 | 4.249 | 4.389 | 4.249 | 4.374 | 13,906 | +0.04(+0.85%) |
Jan 14, 2015 | 4.323 | 4.396 | 4.242 | 4.337 | 17,327 | +0.00(+0.00%) |
Jan 13, 2015 | 4.301 | 4.404 | 4.286 | 4.337 | 13,258 | +0.03(+0.68%) |
Jan 12, 2015 | 4.315 | 4.352 | 4.286 | 4.308 | 14,960 | -0.07(-1.51%) |
Jan 09, 2015 | 4.264 | 4.374 | 4.139 | 4.374 | 72,037 | +0.18(+4.20%) |
Jan 08, 2015 | 4.220 | 4.257 | 4.146 | 4.198 | 34,013 | +0.05(+1.24%) |
Jan 07, 2015 | 4.183 | 4.205 | 3.918 | 4.146 | 137,476 | +0.04(+0.89%) |
Jan 06, 2015 | 4.440 | 4.440 | 4.043 | 4.109 | 110,940 | -0.29(-6.52%) |
Jan 05, 2015 | 4.573 | 4.587 | 4.367 | 4.396 | 74,888 | -0.14(-3.08%) |
Jan 02, 2015 | 4.521 | 4.683 | 4.470 | 4.536 | 24,401 | -0.01(-0.16%) |
Dec 31, 2014 | 4.646 | 4.543 | 4.543 | 4.543 | 50,057 | -0.13(-2.83%) |
Dec 30, 2014 | 4.654 | 4.837 | 4.646 | 4.676 | 53,764 | +0.01(+0.16%) |
Dec 29, 2014 | 4.852 | 4.859 | 4.617 | 4.668 | 54,669 | -0.16(-3.35%) |
Dec 26, 2014 | 4.852 | 4.859 | 4.749 | 4.830 | 57,672 | +0.04(+0.92%) |
Dec 24, 2014 | 4.867 | 4.786 | 4.786 | 4.786 | 27,885 | +0.03(+0.62%) |
Dec 23, 2014 | 4.617 | 4.881 | 4.565 | 4.756 | 130,151 | +0.25(+5.55%) |
Dec 22, 2014 | 4.661 | 4.720 | 4.506 | 4.506 | 29,985 | -0.26(-5.55%) |
Dec 19, 2014 | 4.867 | 4.918 | 4.683 | 4.771 | 91,499 | -0.05(-1.07%) |
Dec 18, 2014 | 4.484 | 4.859 | 4.477 | 4.823 | 57,180 | +0.35(+7.72%) |
Dec 17, 2014 | 4.433 | 4.499 | 4.433 | 4.477 | 29,822 | -0.01(-0.16%) |
Dec 16, 2014 | 4.440 | 4.514 | 4.418 | 4.484 | 36,006 | -0.02(-0.49%) |
Dec 15, 2014 | 4.617 | 4.661 | 4.477 | 4.506 | 44,358 | -0.13(-2.85%) |
Dec 12, 2014 | 4.690 | 4.727 | 4.573 | 4.639 | 33,244 | -0.11(-2.32%) |
Dec 11, 2014 | 4.808 | 4.881 | 4.668 | 4.749 | 92,507 | -0.04(-0.92%) |
Dec 10, 2014 | 4.926 | 5.006 | 4.764 | 4.793 | 33,735 | -0.10(-2.10%) |
Dec 09, 2014 | 4.845 | 4.940 | 4.842 | 4.896 | 52,245 | +0.03(+0.60%) |
Dec 08, 2014 | 4.903 | 4.907 | 4.830 | 4.867 | 25,364 | -0.01(-0.15%) |
Dec 05, 2014 | 4.970 | 4.984 | 4.881 | 4.874 | 67,133 | -0.12(-2.50%) |
Dec 04, 2014 | 5.058 | 5.095 | 4.940 | 4.999 | 41,662 | +0.02(+0.44%) |
Dec 03, 2014 | 4.970 | 5.073 | 4.926 | 4.977 | 46,895 | +0.02(+0.45%) |
Dec 02, 2014 | 4.933 | 5.014 | 4.889 | 4.955 | 30,875 | +0.07(+1.35%) |
Dec 01, 2014 | 4.830 | 4.955 | 4.830 | 4.889 | 83,521 | +0.01(+0.30%) |
Nov 28, 2014 | 4.977 | 5.021 | 4.874 | 4.874 | 11,124 | -0.16(-3.21%) |
Nov 26, 2014 | 4.903 | 5.036 | 5.036 | 5.036 | 27,749 | +0.10(+2.09%) |
Nov 25, 2014 | 4.881 | 4.977 | 4.845 | 4.933 | 14,610 | +0.01(+0.15%) |
Nov 24, 2014 | 4.911 | 4.962 | 4.874 | 4.926 | 11,076 | -0.01(-0.15%) |
Nov 21, 2014 | 4.918 | 5.021 | 4.854 | 4.933 | 18,205 | +0.03(+0.60%) |
Nov 20, 2014 | 4.823 | 4.911 | 4.823 | 4.903 | 35,542 | +0.04(+0.76%) |
Nov 19, 2014 | 4.910 | 4.977 | 4.778 | 4.867 | 66,190 | -0.05(-1.05%) |
Nov 18, 2014 | 4.845 | 4.955 | 4.778 | 4.918 | 67,904 | +0.01(+0.15%) |
Nov 17, 2014 | 4.918 | 4.999 | 4.867 | 4.911 | 23,980 | +0.01(+0.30%) |
Nov 14, 2014 | 4.926 | 5.005 | 4.830 | 4.896 | 36,362 | +0.01(+0.30%) |
Nov 13, 2014 | 4.837 | 4.911 | 4.830 | 4.881 | 19,821 | +0.04(+0.91%) |
Nov 12, 2014 | 4.837 | 4.918 | 4.830 | 4.837 | 44,830 | +0.00(+0.00%) |
Nov 11, 2014 | 4.999 | 4.999 | 4.837 | 4.837 | 24,397 | -0.08(-1.64%) |
Nov 10, 2014 | 4.962 | 4.984 | 4.896 | 4.918 | 38,403 | -0.11(-2.19%) |
Nov 07, 2014 | 4.962 | 5.043 | 4.874 | 5.028 | 54,107 | +0.01(+0.15%) |
Nov 06, 2014 | 5.153 | 5.161 | 4.992 | 5.021 | 62,833 | -0.13(-2.57%) |
Nov 05, 2014 | 5.234 | 5.234 | 4.972 | 5.153 | 77,373 | -0.15(-2.77%) |
Nov 04, 2014 | 5.374 | 5.389 | 5.205 | 5.300 | 28,097 | -0.06(-1.10%) |
Nov 03, 2014 | 5.293 | 5.359 | 5.286 | 5.359 | 20,720 | +0.03(+0.55%) |
Oct 31, 2014 | 5.242 | 5.330 | 5.220 | 5.330 | 14,924 | +0.09(+1.68%) |
Oct 30, 2014 | 5.183 | 5.242 | 5.146 | 5.242 | 19,793 | +0.02(+0.42%) |
Oct 29, 2014 | 5.168 | 5.220 | 5.043 | 5.220 | 35,746 | +0.00(+0.00%) |
Oct 28, 2014 | 5.205 | 5.230 | 5.146 | 5.220 | 27,968 | +0.00(+0.00%) |
Oct 27, 2014 | 5.256 | 5.256 | 5.175 | 5.220 | 24,463 | -0.04(-0.70%) |
Oct 24, 2014 | 5.271 | 5.322 | 5.256 | 5.256 | 12,487 | -0.04(-0.69%) |
Oct 23, 2014 | 5.303 | 5.308 | 5.249 | 5.293 | 18,352 | +0.00(+0.00%) |
Oct 22, 2014 | 5.278 | 5.293 | 5.183 | 5.293 | 32,390 | -0.07(-1.23%) |
Oct 21, 2014 | 5.359 | 5.359 | 5.300 | 5.359 | 18,713 | +0.03(+0.55%) |
Oct 20, 2014 | 5.190 | 5.330 | 5.190 | 5.330 | 44,193 | +0.17(+3.28%) |
Oct 17, 2014 | 5.315 | 5.315 | 5.212 | 5.161 | 26,333 | +0.05(+1.01%) |
Oct 16, 2014 | 5.131 | 5.227 | 5.021 | 5.109 | 21,538 | +0.01(+0.14%) |
Oct 15, 2014 | 4.734 | 5.102 | 4.712 | 5.102 | 39,507 | +0.29(+5.95%) |
Oct 14, 2014 | 4.815 | 4.984 | 4.759 | 4.815 | 30,270 | -0.01(-0.30%) |
Oct 13, 2014 | 4.801 | 4.830 | 4.764 | 4.830 | 29,474 | -0.04(-0.90%) |
Oct 10, 2014 | 4.859 | 4.935 | 4.801 | 4.874 | 23,959 | +0.07(+1.53%) |
Oct 09, 2014 | 5.028 | 5.028 | 4.786 | 4.801 | 47,379 | -0.22(-4.39%) |
Oct 08, 2014 | 5.028 | 5.050 | 4.977 | 5.021 | 14,435 | +0.00(+0.00%) |
Oct 07, 2014 | 5.139 | 5.242 | 4.959 | 5.021 | 66,598 | -0.15(-2.84%) |
Oct 06, 2014 | 5.293 | 5.293 | 5.109 | 5.168 | 34,508 | -0.13(-2.50%) |
Oct 03, 2014 | 5.360 | 5.360 | 5.183 | 5.300 | 160,535 | -0.01(-0.28%) |
Oct 02, 2014 | 5.315 | 5.361 | 5.203 | 5.315 | 200,134 | +0.04(+0.84%) |
Oct 01, 2014 | 5.168 | 5.278 | 5.153 | 5.271 | 121,928 | +0.10(+1.99%) |
Sep 30, 2014 | 5.036 | 5.168 | 4.940 | 5.168 | 110,818 | +0.10(+2.03%) |
Sep 29, 2014 | 4.955 | 5.080 | 4.911 | 5.065 | 48,919 | +0.06(+1.17%) |
Sep 26, 2014 | 5.043 | 5.073 | 5.006 | 5.006 | 10,910 | +0.00(+0.00%) |
Sep 25, 2014 | 5.095 | 5.124 | 4.999 | 5.006 | 27,101 | -0.08(-1.59%) |
Sep 24, 2014 | 5.080 | 5.124 | 5.051 | 5.087 | 34,484 | +0.09(+1.76%) |
Sep 23, 2014 | 5.102 | 5.117 | 4.999 | 4.999 | 24,718 | -0.12(-2.44%) |
Sep 22, 2014 | 5.286 | 5.379 | 5.124 | 5.124 | 41,826 | -0.12(-2.24%) |
Sep 19, 2014 | 5.124 | 5.286 | 4.999 | 5.242 | 196,270 | +0.15(+3.03%) |
Sep 18, 2014 | 5.036 | 5.124 | 5.025 | 5.087 | 26,213 | +0.08(+1.62%) |
Sep 17, 2014 | 5.190 | 5.190 | 5.006 | 5.006 | 41,764 | -0.15(-2.99%) |
Sep 16, 2014 | 5.175 | 5.249 | 5.032 | 5.161 | 70,203 | +0.01(+0.29%) |
Sep 15, 2014 | 5.102 | 5.220 | 5.080 | 5.146 | 57,457 | +0.00(+0.00%) |
Sep 12, 2014 | 5.131 | 5.146 | 5.065 | 5.146 | 75,172 | +0.03(+0.57%) |
Sep 11, 2014 | 5.190 | 5.205 | 5.080 | 5.117 | 52,846 | -0.03(-0.57%) |
Sep 10, 2014 | 5.205 | 5.212 | 5.161 | 5.146 | 18,601 | -0.08(-1.55%) |
Sep 09, 2014 | 5.286 | 5.300 | 5.153 | 5.227 | 36,309 | -0.04(-0.70%) |
Sep 08, 2014 | 5.139 | 5.300 | 5.087 | 5.264 | 57,154 | +0.13(+2.58%) |
Sep 05, 2014 | 5.058 | 5.131 | 4.977 | 5.131 | 71,004 | +0.02(+0.43%) |
Sep 04, 2014 | 5.117 | 5.359 | 5.256 | 5.109 | 208,035 | -0.15(-2.80%) |
Sep 03, 2014 | 6.058 | 6.238 | 5.153 | 5.256 | 359,908 | -0.92(-14.88%) |
Sep 02, 2014 | 6.212 | 6.433 | 6.028 | 6.175 | 146,201 | +0.03(+0.48%) |
Aug 29, 2014 | 6.109 | 6.146 | 6.146 | 6.146 | 38,767 | +0.02(+0.36%) |
Aug 28, 2014 | 5.918 | 6.212 | 5.918 | 6.124 | 58,144 | +0.14(+2.33%) |
Aug 27, 2014 | 5.911 | 6.131 | 5.903 | 5.984 | 69,625 | +0.10(+1.75%) |
Aug 26, 2014 | 6.014 | 6.175 | 5.756 | 5.881 | 71,668 | -0.10(-1.72%) |
Aug 25, 2014 | 6.014 | 6.065 | 5.925 | 5.984 | 64,929 | +0.04(+0.74%) |
Aug 22, 2014 | 5.734 | 6.190 | 5.778 | 5.940 | 67,247 | +0.16(+2.80%) |
Aug 21, 2014 | 5.521 | 5.881 | 5.521 | 5.778 | 82,769 | +0.26(+4.80%) |
Aug 20, 2014 | 5.521 | 5.543 | 5.514 | 5.514 | 9,889 | -0.02(-0.40%) |
Aug 19, 2014 | 5.561 | 5.604 | 5.514 | 5.536 | 59,699 | -0.04(-0.66%) |
Aug 18, 2014 | 5.514 | 5.631 | 5.536 | 5.572 | 62,969 | +0.04(+0.66%) |
Aug 15, 2014 | 5.521 | 5.712 | 5.499 | 5.536 | 64,811 | +0.02(+0.40%) |
Aug 14, 2014 | 5.499 | 5.572 | 5.396 | 5.514 | 41,700 | +0.02(+0.40%) |
Aug 13, 2014 | 5.550 | 5.521 | 5.374 | 5.492 | 39,386 | -0.03(-0.53%) |
Aug 12, 2014 | 5.646 | 5.675 | 5.447 | 5.521 | 42,267 | -0.10(-1.70%) |
Aug 11, 2014 | 5.528 | 5.749 | 5.521 | 5.617 | 101,663 | +0.18(+3.38%) |
Aug 08, 2014 | 5.073 | 5.536 | 5.021 | 5.433 | 83,246 | +0.37(+7.41%) |
Aug 07, 2014 | 5.014 | 5.102 | 4.999 | 5.058 | 36,037 | -0.09(-1.71%) |
Aug 06, 2014 | 5.036 | 5.146 | 5.006 | 5.146 | 116,219 | +0.05(+1.01%) |
Aug 05, 2014 | 5.058 | 5.146 | 4.999 | 5.095 | 65,664 | +0.01(+0.29%) |
Aug 04, 2014 | 5.036 | 5.095 | 4.962 | 5.080 | 108,086 | +0.04(+0.73%) |
Aug 01, 2014 | 5.095 | 5.146 | 4.999 | 5.043 | 50,469 | -0.05(-1.01%) |
Jul 31, 2014 | 5.293 | 5.293 | 5.006 | 5.095 | 71,892 | -0.05(-1.00%) |
Jul 30, 2014 | 5.146 | 5.218 | 5.146 | 5.146 | 36,768 | +0.00(+0.00%) |
Jul 29, 2014 | 5.036 | 5.256 | 5.036 | 5.146 | 58,103 | +0.13(+2.64%) |
Jul 28, 2014 | 5.073 | 5.146 | 4.962 | 5.014 | 79,255 | -0.04(-0.87%) |
Jul 25, 2014 | 5.293 | 5.308 | 4.962 | 5.058 | 178,616 | -0.26(-4.97%) |
Jul 24, 2014 | 5.411 | 5.470 | 5.297 | 5.322 | 48,941 | -0.08(-1.50%) |
Jul 23, 2014 | 5.352 | 5.455 | 5.322 | 5.403 | 18,294 | +0.03(+0.55%) |
Jul 22, 2014 | 5.433 | 5.433 | 5.315 | 5.374 | 32,559 | +0.01(+0.27%) |
Jul 21, 2014 | 5.374 | 5.396 | 5.293 | 5.359 | 42,149 | -0.07(-1.35%) |
Jul 18, 2014 | 5.440 | 5.543 | 5.367 | 5.433 | 52,227 | -0.02(-0.40%) |
Jul 17, 2014 | 5.256 | 5.624 | 5.256 | 5.455 | 86,598 | +0.22(+4.21%) |
Jul 16, 2014 | 5.183 | 5.315 | 5.153 | 5.234 | 83,656 | +0.05(+0.99%) |
Jul 15, 2014 | 5.308 | 5.425 | 5.183 | 5.183 | 79,759 | -0.11(-2.08%) |
Jul 14, 2014 | 5.462 | 5.477 | 5.249 | 5.293 | 71,511 | -0.06(-1.10%) |
Jul 11, 2014 | 5.433 | 5.433 | 5.293 | 5.352 | 108,180 | -0.04(-0.68%) |
Jul 10, 2014 | 5.418 | 5.455 | 5.359 | 5.389 | 69,294 | -0.03(-0.54%) |
Jul 09, 2014 | 5.433 | 5.484 | 5.337 | 5.418 | 62,239 | +0.05(+0.96%) |
Jul 08, 2014 | 5.499 | 5.499 | 5.322 | 5.367 | 116,664 | -0.22(-3.95%) |
Jul 07, 2014 | 5.536 | 5.602 | 5.403 | 5.587 | 128,290 | +0.05(+0.93%) |
Jul 03, 2014 | 5.756 | 5.536 | 5.536 | 5.536 | 55,090 | -0.16(-2.84%) |
Jul 02, 2014 | 5.639 | 5.918 | 5.639 | 5.697 | 193,152 | -0.01(-0.26%) |
Jul 01, 2014 | 5.727 | 5.874 | 5.639 | 5.712 | 137,159 | -0.07(-1.27%) |
Jun 30, 2014 | 5.514 | 5.800 | 5.514 | 5.786 | 94,182 | +0.30(+5.50%) |
Jun 27, 2014 | 5.381 | 5.631 | 5.367 | 5.484 | 1,480,925 | +0.04(+0.67%) |
Jun 26, 2014 | 5.418 | 5.470 | 5.337 | 5.447 | 83,974 | +0.02(+0.41%) |
Jun 25, 2014 | 5.433 | 5.506 | 5.345 | 5.425 | 163,815 | -0.06(-1.07%) |
Jun 24, 2014 | 5.661 | 5.697 | 5.455 | 5.484 | 144,751 | -0.18(-3.12%) |
Jun 23, 2014 | 5.639 | 5.717 | 5.543 | 5.661 | 178,857 | +0.12(+2.12%) |
Jun 20, 2014 | 5.367 | 5.734 | 5.345 | 5.543 | 241,912 | +0.20(+3.71%) |
Jun 19, 2014 | 5.484 | 5.495 | 5.337 | 5.345 | 178,652 | -0.08(-1.49%) |
Jun 18, 2014 | 5.440 | 5.528 | 5.330 | 5.425 | 178,419 | +0.00(+0.00%) |
Jun 17, 2014 | 5.352 | 5.492 | 5.271 | 5.425 | 158,064 | +0.04(+0.82%) |
Jun 16, 2014 | 5.514 | 5.631 | 5.367 | 5.381 | 162,740 | -0.10(-1.88%) |
Jun 13, 2014 | 5.396 | 5.631 | 5.322 | 5.484 | 141,522 | +0.09(+1.63%) |
Jun 12, 2014 | 5.359 | 5.536 | 5.220 | 5.396 | 544,225 | +0.07(+1.24%) |
Jun 11, 2014 | 5.146 | 5.367 | 5.146 | 5.330 | 130,589 | +0.17(+3.28%) |
Jun 10, 2014 | 5.183 | 5.227 | 5.161 | 5.161 | 145,883 | -0.07(-1.40%) |
Jun 06, 2014 | 5.403 | 5.440 | 5.227 | 5.234 | 270,693 | -0.20(-3.65%) |
Jun 05, 2014 | 5.602 | 5.653 | 5.425 | 5.433 | 229,588 | -0.10(-1.86%) |
Jun 04, 2014 | 5.543 | 5.661 | 5.477 | 5.536 | 170,253 | -0.03(-0.53%) |
Jun 03, 2014 | 5.697 | 5.697 | 5.528 | 5.565 | 195,716 | -0.15(-2.70%) |