Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.810 | 6.897 | 6.810 | 6.842 | 2,141 | -0.08(-1.13%) |
May 28, 2015 | 6.890 | 6.940 | 6.760 | 6.920 | 4,256 | +0.08(+1.17%) |
May 27, 2015 | 6.780 | 6.890 | 6.682 | 6.840 | 9,742 | +0.14(+2.09%) |
May 26, 2015 | 6.900 | 6.890 | 6.600 | 6.700 | 8,523 | -0.19(-2.76%) |
May 22, 2015 | 6.860 | 6.890 | 6.890 | 6.890 | 1,900 | +0.05(+0.73%) |
May 21, 2015 | 6.850 | 6.890 | 6.750 | 6.840 | 1,584 | -0.02(-0.29%) |
May 20, 2015 | 6.850 | 6.960 | 6.750 | 6.860 | 3,385 | +0.11(+1.63%) |
May 19, 2015 | 6.790 | 6.870 | 6.670 | 6.750 | 7,290 | +0.04(+0.57%) |
May 18, 2015 | 7.150 | 7.150 | 6.700 | 6.712 | 25,469 | -0.28(-3.98%) |
May 15, 2015 | 7.160 | 7.200 | 6.631 | 6.990 | 26,988 | -0.07(-0.99%) |
May 14, 2015 | 7.200 | 7.200 | 7.000 | 7.060 | 20,181 | -0.07(-0.98%) |
May 13, 2015 | 7.230 | 7.230 | 6.850 | 7.130 | 34,126 | +0.30(+4.39%) |
May 12, 2015 | 6.750 | 6.980 | 6.560 | 6.830 | 25,840 | +0.10(+1.49%) |
May 11, 2015 | 6.460 | 6.750 | 6.410 | 6.730 | 28,464 | +0.21(+3.22%) |
May 08, 2015 | 6.730 | 6.740 | 6.510 | 6.520 | 5,751 | -0.04(-0.61%) |
May 07, 2015 | 6.660 | 6.740 | 6.560 | 6.560 | 7,976 | -0.06(-0.91%) |
May 06, 2015 | 6.740 | 6.740 | 6.511 | 6.620 | 4,723 | +0.02(+0.30%) |
May 05, 2015 | 6.690 | 6.720 | 6.510 | 6.600 | 11,173 | +0.10(+1.54%) |
May 04, 2015 | 6.670 | 6.900 | 6.400 | 6.500 | 20,569 | -0.10(-1.52%) |
May 01, 2015 | 6.400 | 6.670 | 6.220 | 6.600 | 5,273 | +0.18(+2.81%) |
Apr 30, 2015 | 6.610 | 6.620 | 6.400 | 6.420 | 14,982 | -0.12(-1.83%) |
Apr 29, 2015 | 6.700 | 6.700 | 6.360 | 6.540 | 15,870 | +0.05(+0.77%) |
Apr 28, 2015 | 6.330 | 6.550 | 6.330 | 6.490 | 1,695 | +0.22(+3.51%) |
Apr 27, 2015 | 6.410 | 6.410 | 6.250 | 6.270 | 2,965 | -0.18(-2.79%) |
Apr 24, 2015 | 6.570 | 6.570 | 6.339 | 6.450 | 7,086 | +0.14(+2.22%) |
Apr 23, 2015 | 6.230 | 6.600 | 6.200 | 6.310 | 12,913 | +0.08(+1.28%) |
Apr 22, 2015 | 6.250 | 6.250 | 6.200 | 6.230 | 3,182 | +0.03(+0.48%) |
Apr 21, 2015 | 6.200 | 6.200 | 6.190 | 6.200 | 4,318 | +0.09(+1.47%) |
Apr 20, 2015 | 6.200 | 6.200 | 6.000 | 6.110 | 5,580 | -0.09(-1.45%) |
Apr 17, 2015 | 6.200 | 6.200 | 6.160 | 6.200 | 4,025 | -0.00(-0.00%) |
Apr 16, 2015 | 6.188 | 6.200 | 6.150 | 6.200 | 3,412 | +0.00(+0.00%) |
Apr 15, 2015 | 6.110 | 6.200 | 6.050 | 6.200 | 5,241 | +0.05(+0.81%) |
Apr 14, 2015 | 6.150 | 6.200 | 6.100 | 6.150 | 5,541 | +0.00(+0.00%) |
Apr 13, 2015 | 6.130 | 6.200 | 6.033 | 6.150 | 7,566 | -0.05(-0.77%) |
Apr 10, 2015 | 6.120 | 6.198 | 6.120 | 6.198 | 361 | -0.00(-0.04%) |
Apr 09, 2015 | 6.170 | 6.200 | 6.010 | 6.200 | 10,354 | +0.03(+0.49%) |
Apr 08, 2015 | 6.184 | 6.184 | 6.100 | 6.170 | 1,704 | +0.03(+0.49%) |
Apr 07, 2015 | 6.240 | 6.250 | 6.100 | 6.140 | 9,086 | -0.05(-0.81%) |
Apr 06, 2015 | 6.180 | 6.249 | 6.010 | 6.190 | 6,889 | +0.04(+0.65%) |
Apr 02, 2015 | 5.980 | 6.150 | 6.150 | 6.150 | 6,800 | +0.20(+3.36%) |
Apr 01, 2015 | 6.050 | 6.130 | 5.950 | 5.950 | 13,221 | +0.02(+0.34%) |
Mar 31, 2015 | 6.200 | 6.200 | 5.930 | 5.930 | 4,008 | -0.27(-4.35%) |
Mar 30, 2015 | 6.090 | 6.240 | 6.059 | 6.200 | 6,302 | +0.12(+1.97%) |
Mar 27, 2015 | 5.930 | 6.100 | 5.930 | 6.080 | 38,489 | +0.25(+4.29%) |
Mar 26, 2015 | 5.890 | 5.930 | 5.810 | 5.830 | 1,119 | -0.07(-1.18%) |
Mar 25, 2015 | 6.000 | 6.000 | 5.900 | 5.900 | 3,829 | -0.08(-1.37%) |
Mar 24, 2015 | 5.850 | 5.982 | 5.820 | 5.982 | 2,732 | +0.17(+2.96%) |
Mar 23, 2015 | 5.850 | 5.850 | 5.761 | 5.810 | 5,610 | -0.04(-0.68%) |
Mar 20, 2015 | 5.940 | 5.940 | 5.810 | 5.850 | 3,263 | -0.12(-1.93%) |
Mar 19, 2015 | 5.860 | 5.968 | 5.860 | 5.965 | 1,926 | +0.05(+0.93%) |
Mar 18, 2015 | 5.800 | 5.962 | 5.800 | 5.910 | 2,914 | -0.06(-1.01%) |
Mar 17, 2015 | 5.970 | 5.970 | 5.970 | 5.970 | 137 | +0.01(+0.17%) |
Mar 16, 2015 | 5.950 | 5.980 | 5.950 | 5.960 | 3,214 | +0.03(+0.52%) |
Mar 13, 2015 | 5.900 | 5.930 | 5.800 | 5.929 | 2,157 | +0.03(+0.49%) |
Mar 12, 2015 | 5.938 | 5.960 | 5.850 | 5.900 | 4,914 | +0.04(+0.68%) |
Mar 11, 2015 | 5.931 | 5.950 | 5.855 | 5.860 | 783 | -0.12(-2.01%) |
Mar 10, 2015 | 6.000 | 6.000 | 5.792 | 5.980 | 1,007 | +0.08(+1.36%) |
Mar 09, 2015 | 5.850 | 5.900 | 5.850 | 5.900 | 10,973 | +0.00(+0.00%) |
Mar 06, 2015 | 5.850 | 5.900 | 5.850 | 5.900 | 995 | +0.01(+0.17%) |
Mar 05, 2015 | 5.860 | 5.900 | 5.860 | 5.890 | 6,815 | -0.01(-0.17%) |
Mar 04, 2015 | 5.970 | 5.980 | 5.900 | 5.900 | 4,896 | -0.06(-1.03%) |
Mar 03, 2015 | 5.860 | 5.977 | 5.860 | 5.961 | 3,430 | +0.02(+0.36%) |
Mar 02, 2015 | 5.950 | 6.000 | 5.850 | 5.940 | 25,148 | -0.01(-0.17%) |
Feb 27, 2015 | 5.900 | 5.950 | 5.900 | 5.950 | 2,686 | +0.13(+2.23%) |
Feb 26, 2015 | 5.950 | 5.950 | 5.800 | 5.820 | 2,152 | -0.03(-0.51%) |
Feb 25, 2015 | 5.950 | 5.950 | 5.780 | 5.850 | 9,200 | -0.05(-0.85%) |
Feb 24, 2015 | 5.950 | 5.950 | 5.760 | 5.900 | 5,754 | +0.00(+0.00%) |
Feb 23, 2015 | 5.950 | 5.950 | 5.762 | 5.900 | 2,841 | -0.05(-0.84%) |
Feb 20, 2015 | 5.950 | 5.950 | 5.900 | 5.950 | 1,129 | +0.05(+0.85%) |
Feb 19, 2015 | 5.950 | 5.950 | 5.793 | 5.900 | 1,898 | +0.04(+0.68%) |
Feb 18, 2015 | 5.900 | 5.900 | 5.765 | 5.860 | 6,698 | +0.09(+1.64%) |
Feb 17, 2015 | 5.751 | 5.766 | 5.751 | 5.766 | 1,493 | -0.11(-1.94%) |
Feb 13, 2015 | 5.930 | 5.880 | 5.880 | 5.880 | 3,300 | -0.03(-0.42%) |
Feb 12, 2015 | 5.900 | 5.950 | 5.815 | 5.905 | 4,448 | +0.02(+0.39%) |
Feb 11, 2015 | 5.861 | 5.899 | 5.850 | 5.882 | 4,410 | +0.03(+0.55%) |
Feb 09, 2015 | 5.850 | 5.850 | 5.850 | 5.850 | 6,300 | -0.05(-0.85%) |
Feb 06, 2015 | 5.870 | 5.900 | 5.737 | 5.900 | 8,373 | +0.07(+1.20%) |
Feb 05, 2015 | 5.870 | 5.870 | 5.830 | 5.830 | 932 | +0.05(+0.87%) |
Feb 04, 2015 | 5.730 | 5.780 | 5.730 | 5.780 | 1,450 | -0.10(-1.67%) |
Feb 03, 2015 | 5.900 | 5.900 | 5.785 | 5.878 | 2,221 | +0.01(+0.21%) |
Feb 02, 2015 | 5.830 | 5.900 | 5.700 | 5.865 | 6,848 | +0.04(+0.61%) |
Jan 30, 2015 | 5.791 | 5.830 | 5.739 | 5.830 | 1,180 | -0.00(-0.00%) |
Jan 29, 2015 | 5.900 | 5.900 | 5.800 | 5.830 | 5,029 | +0.03(+0.52%) |
Jan 28, 2015 | 5.870 | 5.900 | 5.800 | 5.800 | 1,565 | -0.09(-1.53%) |
Jan 27, 2015 | 5.870 | 5.900 | 5.870 | 5.890 | 1,482 | -0.01(-0.17%) |
Jan 26, 2015 | 5.900 | 5.900 | 5.800 | 5.900 | 836 | +0.00(+0.02%) |
Jan 23, 2015 | 5.850 | 5.900 | 5.802 | 5.899 | 3,741 | +0.05(+0.84%) |
Jan 22, 2015 | 5.900 | 5.900 | 5.850 | 5.850 | 3,966 | -0.00(-0.03%) |
Jan 21, 2015 | 5.900 | 5.900 | 5.800 | 5.852 | 2,996 | -0.04(-0.64%) |
Jan 20, 2015 | 5.810 | 5.890 | 5.800 | 5.890 | 6,245 | +0.09(+1.55%) |
Jan 16, 2015 | 5.700 | 5.800 | 5.700 | 5.800 | 9,437 | +0.09(+1.58%) |
Jan 15, 2015 | 5.710 | 5.800 | 5.700 | 5.710 | 9,712 | -0.02(-0.35%) |
Jan 14, 2015 | 5.731 | 5.778 | 5.730 | 5.730 | 12,303 | -0.02(-0.35%) |
Jan 13, 2015 | 5.850 | 5.850 | 5.740 | 5.750 | 6,819 | -0.08(-1.30%) |
Jan 12, 2015 | 5.820 | 5.832 | 5.780 | 5.825 | 1,519 | +0.00(+0.01%) |
Jan 09, 2015 | 5.850 | 5.850 | 5.825 | 5.825 | 1,072 | -0.03(-0.43%) |
Jan 08, 2015 | 5.760 | 5.850 | 5.760 | 5.850 | 9,051 | +0.09(+1.56%) |
Jan 07, 2015 | 5.840 | 5.849 | 5.680 | 5.760 | 4,763 | -0.09(-1.54%) |
Jan 06, 2015 | 5.770 | 5.862 | 5.750 | 5.850 | 1,841 | -0.04(-0.68%) |
Jan 05, 2015 | 5.880 | 5.900 | 5.650 | 5.890 | 2,628 | -0.03(-0.51%) |
Jan 02, 2015 | 5.500 | 5.920 | 5.500 | 5.920 | 977 | +0.12(+2.07%) |
Dec 31, 2014 | 5.740 | 5.800 | 5.800 | 5.800 | 1,300 | +0.06(+1.12%) |
Dec 30, 2014 | 5.730 | 5.800 | 5.730 | 5.736 | 1,013 | +0.08(+1.34%) |
Dec 29, 2014 | 5.700 | 5.870 | 5.660 | 5.660 | 4,556 | -0.07(-1.22%) |
Dec 26, 2014 | 5.880 | 5.880 | 5.730 | 5.730 | 2,062 | +0.00(+0.00%) |
Dec 24, 2014 | 5.790 | 5.730 | 5.730 | 5.730 | 8,000 | +0.00(+0.04%) |
Dec 23, 2014 | 5.940 | 5.940 | 5.728 | 5.728 | 1,611 | -0.12(-2.09%) |
Dec 22, 2014 | 5.910 | 5.910 | 5.760 | 5.850 | 6,014 | -0.00(-0.00%) |
Dec 19, 2014 | 5.910 | 5.910 | 5.850 | 5.850 | 862 | -0.06(-1.01%) |
Dec 18, 2014 | 5.910 | 5.910 | 5.706 | 5.910 | 690 | +0.09(+1.55%) |
Dec 17, 2014 | 5.950 | 5.950 | 5.820 | 5.820 | 3,240 | +0.10(+1.66%) |
Dec 16, 2014 | 5.700 | 5.740 | 5.700 | 5.725 | 3,851 | -0.16(-2.64%) |
Dec 15, 2014 | 5.850 | 5.880 | 5.850 | 5.880 | 1,653 | +0.08(+1.38%) |
Dec 12, 2014 | 5.800 | 5.800 | 5.500 | 5.800 | 2,360 | +0.18(+3.20%) |
Dec 11, 2014 | 5.830 | 5.850 | 5.620 | 5.620 | 3,794 | -0.21(-3.60%) |
Dec 10, 2014 | 5.840 | 5.870 | 5.630 | 5.830 | 13,876 | +0.03(+0.52%) |
Dec 09, 2014 | 5.850 | 5.920 | 5.620 | 5.800 | 6,809 | -0.01(-0.17%) |
Dec 08, 2014 | 5.918 | 5.918 | 5.810 | 5.810 | 1,556 | +0.00(+0.00%) |
Dec 05, 2014 | 5.800 | 5.810 | 5.800 | 5.810 | 1,468 | +0.02(+0.34%) |
Dec 04, 2014 | 5.820 | 5.835 | 5.752 | 5.790 | 1,862 | -0.15(-2.52%) |
Dec 03, 2014 | 5.820 | 5.950 | 5.820 | 5.940 | 1,704 | +0.19(+3.30%) |
Dec 02, 2014 | 5.764 | 5.800 | 5.750 | 5.750 | 5,131 | +0.02(+0.35%) |
Dec 01, 2014 | 5.760 | 5.950 | 5.650 | 5.730 | 3,238 | -0.03(-0.52%) |
Nov 28, 2014 | 5.760 | 5.760 | 5.760 | 5.760 | 311 | -0.19(-3.19%) |
Nov 26, 2014 | 5.810 | 5.950 | 5.950 | 5.950 | 2,000 | +0.09(+1.53%) |
Nov 25, 2014 | 5.890 | 5.890 | 5.860 | 5.860 | 2,518 | -0.03(-0.51%) |
Nov 24, 2014 | 5.799 | 5.950 | 5.799 | 5.890 | 7,034 | +0.16(+2.79%) |
Nov 21, 2014 | 5.800 | 5.801 | 5.670 | 5.730 | 4,411 | -0.09(-1.55%) |
Nov 20, 2014 | 5.550 | 5.820 | 5.540 | 5.820 | 1,518 | +0.07(+1.22%) |
Nov 19, 2014 | 5.740 | 5.750 | 5.680 | 5.750 | 2,583 | -0.07(-1.19%) |
Nov 18, 2014 | 5.700 | 5.820 | 5.630 | 5.819 | 8,605 | +0.05(+0.85%) |
Nov 17, 2014 | 5.860 | 5.860 | 5.683 | 5.770 | 1,813 | +0.02(+0.28%) |
Nov 14, 2014 | 5.480 | 5.789 | 5.480 | 5.754 | 21,510 | +0.32(+5.89%) |
Nov 13, 2014 | 5.400 | 5.490 | 5.399 | 5.434 | 5,628 | +0.05(+1.00%) |
Nov 12, 2014 | 5.520 | 5.520 | 5.370 | 5.380 | 1,541 | -0.14(-2.54%) |
Nov 11, 2014 | 5.510 | 5.520 | 5.450 | 5.520 | 608 | +0.00(+0.00%) |
Nov 10, 2014 | 5.450 | 5.520 | 5.450 | 5.520 | 546 | -0.06(-1.15%) |
Nov 07, 2014 | 5.560 | 5.620 | 5.500 | 5.584 | 3,252 | +0.04(+0.64%) |
Nov 06, 2014 | 5.480 | 5.548 | 5.480 | 5.548 | 1,213 | +0.14(+2.56%) |
Nov 05, 2014 | 5.410 | 5.470 | 5.330 | 5.410 | 1,812 | +0.02(+0.37%) |
Nov 04, 2014 | 5.410 | 5.410 | 5.373 | 5.390 | 825 | -0.08(-1.54%) |
Nov 03, 2014 | 5.420 | 5.489 | 5.370 | 5.474 | 3,279 | +0.02(+0.35%) |
Oct 31, 2014 | 5.500 | 5.500 | 5.410 | 5.455 | 5,072 | -0.14(-2.59%) |
Oct 30, 2014 | 5.400 | 5.600 | 5.400 | 5.600 | 2,010 | +0.05(+0.90%) |
Oct 29, 2014 | 5.528 | 5.556 | 5.518 | 5.550 | 2,127 | -0.05(-0.86%) |
Oct 28, 2014 | 5.580 | 5.598 | 5.580 | 5.598 | 1,208 | +0.05(+0.87%) |
Oct 27, 2014 | 5.550 | 5.549 | 5.549 | 5.550 | 8,122 | +0.00(+0.02%) |
Oct 24, 2014 | 5.550 | 5.630 | 5.400 | 5.549 | 5,302 | -0.00(-0.02%) |
Oct 23, 2014 | 5.550 | 5.550 | 5.490 | 5.550 | 4,290 | +0.08(+1.50%) |
Oct 22, 2014 | 5.540 | 5.540 | 5.387 | 5.468 | 1,065 | -0.02(-0.45%) |
Oct 21, 2014 | 5.420 | 5.521 | 5.420 | 5.493 | 5,532 | +0.07(+1.30%) |
Oct 20, 2014 | 5.250 | 5.422 | 5.250 | 5.422 | 1,204 | +0.17(+3.28%) |
Oct 17, 2014 | 5.484 | 5.484 | 5.250 | 5.250 | 2,789 | -0.15(-2.78%) |
Oct 16, 2014 | 5.260 | 5.430 | 5.250 | 5.400 | 6,022 | +0.02(+0.37%) |
Oct 15, 2014 | 5.270 | 5.380 | 5.233 | 5.380 | 11,899 | +0.05(+0.94%) |
Oct 14, 2014 | 5.370 | 5.480 | 5.280 | 5.330 | 6,902 | +0.06(+1.14%) |
Oct 13, 2014 | 5.260 | 5.466 | 5.260 | 5.270 | 6,864 | -0.06(-1.13%) |
Oct 10, 2014 | 5.370 | 5.370 | 5.330 | 5.330 | 905 | -0.03(-0.57%) |
Oct 09, 2014 | 5.580 | 5.580 | 5.361 | 5.361 | 1,598 | -0.16(-2.90%) |
Oct 08, 2014 | 5.560 | 5.576 | 5.380 | 5.521 | 3,458 | +0.01(+0.19%) |
Oct 07, 2014 | 5.650 | 5.650 | 5.410 | 5.510 | 5,809 | -0.02(-0.36%) |
Oct 06, 2014 | 5.520 | 5.570 | 5.400 | 5.530 | 7,764 | +0.15(+2.70%) |
Oct 03, 2014 | 5.650 | 5.650 | 5.384 | 5.384 | 4,572 | -0.02(-0.29%) |
Oct 02, 2014 | 5.290 | 5.625 | 5.281 | 5.400 | 4,378 | +0.00(+0.00%) |
Oct 01, 2014 | 5.610 | 5.610 | 5.370 | 5.400 | 9,793 | -0.11(-2.00%) |
Sep 30, 2014 | 5.500 | 5.520 | 5.450 | 5.510 | 2,546 | +0.01(+0.27%) |
Sep 29, 2014 | 5.460 | 5.500 | 5.420 | 5.495 | 5,053 | +0.04(+0.64%) |
Sep 26, 2014 | 5.220 | 5.490 | 5.220 | 5.460 | 9,987 | +0.05(+0.92%) |
Sep 25, 2014 | 5.270 | 5.410 | 5.270 | 5.410 | 7,716 | +0.06(+1.12%) |
Sep 24, 2014 | 5.390 | 5.400 | 5.350 | 5.350 | 1,836 | -0.09(-1.65%) |
Sep 23, 2014 | 5.420 | 5.469 | 5.353 | 5.440 | 4,571 | +0.06(+1.12%) |
Sep 22, 2014 | 5.490 | 5.490 | 5.350 | 5.380 | 3,086 | -0.11(-2.00%) |
Sep 19, 2014 | 5.400 | 5.465 | 5.330 | 5.490 | 7,291 | +0.16(+3.00%) |
Sep 18, 2014 | 5.330 | 5.368 | 5.330 | 5.330 | 6,078 | +0.01(+0.19%) |
Sep 17, 2014 | 5.392 | 5.392 | 5.263 | 5.320 | 3,066 | +0.07(+1.33%) |
Sep 16, 2014 | 5.320 | 5.349 | 5.154 | 5.250 | 7,705 | -0.13(-2.42%) |
Sep 15, 2014 | 5.230 | 5.410 | 5.230 | 5.380 | 8,704 | +0.10(+1.89%) |
Sep 12, 2014 | 5.250 | 5.430 | 5.250 | 5.280 | 9,961 | +0.01(+0.19%) |
Sep 11, 2014 | 5.450 | 5.510 | 5.150 | 5.270 | 18,316 | -0.13(-2.41%) |
Sep 10, 2014 | 5.410 | 5.440 | 5.400 | 5.400 | 1,700 | -0.05(-0.92%) |
Sep 09, 2014 | 5.470 | 5.530 | 5.450 | 5.450 | 1,995 | -0.01(-0.18%) |
Sep 08, 2014 | 5.500 | 5.550 | 5.460 | 5.460 | 6,100 | -0.04(-0.73%) |
Sep 05, 2014 | 5.521 | 5.560 | 5.500 | 5.500 | 3,960 | -0.01(-0.18%) |
Sep 04, 2014 | 5.620 | 5.620 | 5.490 | 5.510 | 5,266 | +0.01(+0.18%) |
Sep 03, 2014 | 5.600 | 5.620 | 5.500 | 5.500 | 4,073 | +0.01(+0.18%) |
Sep 02, 2014 | 5.500 | 5.640 | 5.490 | 5.490 | 5,686 | -0.07(-1.29%) |
Aug 29, 2014 | 5.640 | 5.562 | 5.562 | 5.562 | 2,300 | -0.09(-1.56%) |
Aug 28, 2014 | 5.650 | 5.650 | 5.607 | 5.650 | 1,829 | +0.01(+0.18%) |
Aug 27, 2014 | 5.570 | 5.660 | 5.500 | 5.640 | 5,211 | +0.13(+2.36%) |
Aug 26, 2014 | 5.660 | 5.660 | 5.500 | 5.510 | 11,995 | -0.13(-2.30%) |
Aug 25, 2014 | 5.620 | 5.680 | 5.490 | 5.640 | 10,334 | +0.15(+2.77%) |
Aug 22, 2014 | 5.450 | 5.640 | 5.400 | 5.488 | 8,702 | -0.13(-2.35%) |
Aug 21, 2014 | 5.650 | 5.650 | 5.620 | 5.620 | 528 | +0.02(+0.36%) |
Aug 20, 2014 | 5.539 | 5.640 | 5.520 | 5.600 | 6,079 | -0.10(-1.75%) |
Aug 19, 2014 | 5.550 | 5.700 | 5.490 | 5.700 | 5,403 | +0.04(+0.71%) |
Aug 18, 2014 | 5.660 | 5.730 | 5.660 | 5.660 | 2,396 | -0.05(-0.92%) |
Aug 15, 2014 | 5.720 | 5.720 | 5.712 | 5.712 | 449 | +0.18(+3.28%) |
Aug 14, 2014 | 5.532 | 5.700 | 5.502 | 5.531 | 1,306 | -0.08(-1.40%) |
Aug 13, 2014 | 5.723 | 5.819 | 5.650 | 5.610 | 9,905 | -0.17(-2.99%) |
Aug 12, 2014 | 5.760 | 5.810 | 5.680 | 5.783 | 9,856 | +0.12(+2.17%) |
Aug 11, 2014 | 5.734 | 5.810 | 5.660 | 5.660 | 28,008 | -0.03(-0.53%) |
Aug 08, 2014 | 5.520 | 5.770 | 5.520 | 5.690 | 1,046 | +0.17(+3.08%) |
Aug 07, 2014 | 5.510 | 5.520 | 5.510 | 5.520 | 1,109 | -0.09(-1.60%) |
Aug 06, 2014 | 5.550 | 5.610 | 5.520 | 5.610 | 752 | +0.05(+0.90%) |
Aug 05, 2014 | 5.757 | 5.757 | 5.550 | 5.560 | 2,309 | -0.22(-3.81%) |
Aug 04, 2014 | 5.690 | 5.785 | 5.650 | 5.780 | 5,206 | +0.01(+0.18%) |
Aug 01, 2014 | 5.670 | 5.770 | 5.650 | 5.770 | 1,689 | +0.09(+1.59%) |
Jul 31, 2014 | 5.700 | 5.950 | 5.670 | 5.679 | 3,558 | -0.00(-0.06%) |
Jul 30, 2014 | 5.830 | 5.830 | 5.683 | 5.683 | 1,879 | -0.06(-1.00%) |
Jul 29, 2014 | 5.750 | 5.943 | 5.701 | 5.740 | 18,623 | +0.01(+0.19%) |
Jul 28, 2014 | 5.700 | 5.800 | 5.700 | 5.729 | 3,689 | -0.03(-0.54%) |
Jul 25, 2014 | 5.990 | 5.990 | 5.710 | 5.760 | 2,999 | -0.01(-0.11%) |
Jul 24, 2014 | 5.790 | 5.970 | 5.740 | 5.766 | 8,618 | -0.14(-2.43%) |
Jul 23, 2014 | 5.940 | 6.200 | 5.910 | 5.910 | 50,857 | +0.08(+1.37%) |
Jul 22, 2014 | 5.990 | 6.020 | 5.830 | 5.830 | 30,802 | +0.01(+0.17%) |
Jul 21, 2014 | 6.000 | 6.000 | 5.800 | 5.820 | 2,093 | -0.15(-2.51%) |
Jul 18, 2014 | 5.990 | 6.060 | 5.970 | 5.970 | 2,229 | +0.11(+1.88%) |
Jul 17, 2014 | 5.990 | 6.140 | 5.800 | 5.860 | 86,500 | -0.01(-0.17%) |
Jul 15, 2014 | 5.980 | 5.870 | 5.870 | 5.870 | 222 | -0.04(-0.73%) |
Jul 14, 2014 | 5.970 | 5.989 | 5.860 | 5.913 | 3,443 | +0.02(+0.39%) |
Jul 11, 2014 | 5.869 | 5.890 | 5.860 | 5.890 | 831 | +0.03(+0.51%) |
Jul 10, 2014 | 5.860 | 5.860 | 5.860 | 5.860 | 278 | -0.12(-2.01%) |
Jul 09, 2014 | 6.000 | 6.000 | 5.860 | 5.980 | 584 | -0.01(-0.16%) |
Jul 08, 2014 | 5.860 | 6.040 | 5.850 | 5.990 | 2,763 | -0.04(-0.67%) |
Jul 07, 2014 | 6.000 | 6.110 | 5.860 | 6.030 | 8,219 | +0.09(+1.57%) |
Jul 03, 2014 | 5.880 | 5.937 | 5.937 | 5.937 | 5,200 | +0.15(+2.54%) |
Jul 02, 2014 | 5.680 | 5.860 | 5.680 | 5.790 | 3,845 | +0.11(+1.87%) |
Jul 01, 2014 | 5.840 | 6.000 | 5.684 | 5.684 | 1,499 | -0.23(-3.82%) |
Jun 30, 2014 | 5.720 | 5.970 | 5.720 | 5.910 | 13,972 | +0.24(+4.23%) |
Jun 27, 2014 | 5.510 | 5.680 | 5.500 | 5.670 | 2,673 | -0.02(-0.34%) |
Jun 26, 2014 | 5.460 | 5.690 | 5.390 | 5.690 | 6,245 | +0.29(+5.32%) |
Jun 25, 2014 | 5.380 | 5.530 | 5.380 | 5.403 | 1,280 | +0.00(+0.05%) |
Jun 24, 2014 | 5.400 | 5.400 | 5.400 | 5.400 | 1,289 | -0.11(-1.99%) |
Jun 23, 2014 | 5.400 | 5.540 | 5.400 | 5.510 | 7,196 | +0.01(+0.18%) |
Jun 20, 2014 | 5.480 | 5.520 | 5.410 | 5.500 | 7,368 | +0.06(+1.10%) |
Jun 19, 2014 | 5.449 | 5.550 | 5.403 | 5.440 | 3,711 | -0.01(-0.18%) |
Jun 18, 2014 | 5.490 | 5.490 | 5.400 | 5.450 | 6,034 | +0.01(+0.18%) |
Jun 17, 2014 | 5.310 | 5.500 | 5.280 | 5.440 | 3,294 | +0.17(+3.23%) |
Jun 16, 2014 | 5.380 | 5.500 | 5.250 | 5.270 | 2,817 | -0.07(-1.31%) |
Jun 13, 2014 | 5.430 | 5.459 | 5.300 | 5.340 | 2,879 | -0.04(-0.74%) |
Jun 12, 2014 | 5.399 | 5.420 | 5.371 | 5.380 | 2,383 | +0.05(+0.94%) |
Jun 11, 2014 | 5.260 | 5.420 | 5.260 | 5.330 | 2,566 | +0.00(+0.00%) |
Jun 10, 2014 | 5.350 | 5.422 | 5.320 | 5.330 | 13,168 | -0.01(-0.21%) |
Jun 06, 2014 | 5.450 | 5.490 | 5.320 | 5.341 | 12,020 | -0.15(-2.71%) |
Jun 05, 2014 | 5.540 | 5.540 | 5.400 | 5.490 | 5,667 | +0.01(+0.18%) |
Jun 04, 2014 | 5.520 | 5.530 | 5.390 | 5.480 | 3,970 | +0.02(+0.37%) |
Jun 03, 2014 | 5.450 | 5.470 | 5.400 | 5.460 | 3,815 | +0.01(+0.18%) |