Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.710 | 5.710 | 5.580 | 5.630 | 2,022,039 | -0.11(-1.92%) |
May 28, 2015 | 5.750 | 5.560 | 5.740 | 3,321,422 | -0.05(-0.86%) | |
May 27, 2015 | 5.710 | 5.850 | 5.710 | 5.790 | 2,523,856 | +0.09(+1.58%) |
May 26, 2015 | 5.740 | 5.770 | 5.690 | 5.700 | 1,681,060 | -0.04(-0.70%) |
May 25, 2015 | 5.780 | 5.790 | 5.720 | 5.740 | 311,082 | -0.08(-1.37%) |
May 22, 2015 | 5.790 | 5.840 | 5.765 | 5.820 | 1,235,045 | +0.06(+1.04%) |
May 21, 2015 | 5.840 | 5.890 | 5.745 | 5.760 | 1,557,669 | -0.11(-1.87%) |
May 20, 2015 | 6.010 | 6.070 | 5.860 | 5.870 | 2,324,723 | -0.16(-2.65%) |
May 19, 2015 | 6.080 | 6.100 | 5.965 | 6.030 | 1,637,638 | -0.14(-2.27%) |
May 15, 2015 | 6.170 | 6.170 | 6.170 | 0 | +0.01(+0.16%) | |
May 14, 2015 | 6.130 | 6.280 | 6.130 | 6.160 | 760,342 | +0.04(+0.65%) |
May 13, 2015 | 6.110 | 6.220 | 6.110 | 6.120 | 1,153,560 | -0.03(-0.49%) |
May 12, 2015 | 6.100 | 6.240 | 6.100 | 6.150 | 2,356,321 | -0.11(-1.76%) |
May 11, 2015 | 6.220 | 6.300 | 6.210 | 6.260 | 1,412,656 | +0.00(+0.00%) |
May 08, 2015 | 6.310 | 6.365 | 6.250 | 6.260 | 4,229,082 | -0.04(-0.63%) |
May 07, 2015 | 6.250 | 6.310 | 6.050 | 6.300 | 3,365,136 | -0.03(-0.47%) |
May 06, 2015 | 6.320 | 6.350 | 6.175 | 6.330 | 2,375,954 | -0.03(-0.47%) |
May 05, 2015 | 6.320 | 6.460 | 6.280 | 6.360 | 5,006,225 | -0.02(-0.31%) |
May 04, 2015 | 6.280 | 6.430 | 6.270 | 6.380 | 4,590,598 | +0.08(+1.27%) |
May 01, 2015 | 6.020 | 6.380 | 6.020 | 6.300 | 4,531,060 | +0.30(+5.00%) |
Apr 30, 2015 | 6.020 | 6.150 | 5.810 | 6.000 | 9,823,157 | +0.57(+10.50%) |
Apr 29, 2015 | 5.320 | 5.440 | 5.295 | 5.430 | 1,679,168 | +0.02(+0.37%) |
Apr 28, 2015 | 5.410 | 5.440 | 5.350 | 5.410 | 1,181,636 | -0.01(-0.18%) |
Apr 27, 2015 | 5.400 | 5.490 | 5.400 | 5.420 | 2,771,437 | +0.07(+1.31%) |
Apr 24, 2015 | 5.250 | 5.410 | 5.250 | 5.350 | 2,162,471 | +0.10(+1.90%) |
Apr 23, 2015 | 5.030 | 5.280 | 5.030 | 5.250 | 2,820,663 | +0.24(+4.79%) |
Apr 22, 2015 | 4.990 | 5.020 | 4.960 | 5.010 | 1,356,927 | +0.01(+0.20%) |
Apr 21, 2015 | 5.010 | 5.090 | 4.960 | 5.000 | 1,956,055 | -0.07(-1.38%) |
Apr 20, 2015 | 4.980 | 5.100 | 4.960 | 5.070 | 1,830,124 | +0.07(+1.40%) |
Apr 17, 2015 | 4.990 | 5.045 | 4.970 | 5.000 | 1,288,233 | -0.10(-1.96%) |
Apr 16, 2015 | 5.050 | 5.165 | 5.030 | 5.100 | 1,235,257 | +0.05(+0.99%) |
Apr 15, 2015 | 5.090 | 5.100 | 5.000 | 5.050 | 1,892,809 | -0.01(-0.20%) |
Apr 14, 2015 | 5.060 | 5.070 | 4.980 | 5.060 | 1,605,558 | +0.05(+1.00%) |
Apr 13, 2015 | 5.110 | 5.110 | 4.980 | 5.010 | 1,343,017 | -0.07(-1.38%) |
Apr 10, 2015 | 5.070 | 5.170 | 5.055 | 5.080 | 1,520,639 | +0.06(+1.20%) |
Apr 09, 2015 | 5.170 | 5.180 | 5.020 | 5.020 | 2,568,672 | -0.16(-3.09%) |
Apr 08, 2015 | 5.190 | 5.320 | 5.180 | 5.180 | 2,269,470 | +0.06(+1.17%) |
Apr 07, 2015 | 5.160 | 5.210 | 5.090 | 5.120 | 1,798,020 | -0.03(-0.58%) |
Apr 06, 2015 | 5.170 | 5.245 | 5.150 | 5.150 | 399,329 | -0.04(-0.77%) |
Apr 02, 2015 | 5.190 | 5.190 | 5.190 | 0 | -0.02(-0.38%) | |
Apr 01, 2015 | 5.110 | 5.210 | 5.070 | 5.210 | 1,367,425 | +0.10(+1.96%) |
Mar 31, 2015 | 5.190 | 5.230 | 5.110 | 5.110 | 2,055,623 | -0.23(-4.31%) |
Mar 30, 2015 | 5.250 | 5.370 | 5.110 | 5.340 | 1,565,881 | +0.15(+2.89%) |
Mar 27, 2015 | 5.100 | 5.230 | 5.040 | 5.190 | 1,715,404 | +0.04(+0.78%) |
Mar 26, 2015 | 5.180 | 5.260 | 5.140 | 5.150 | 1,934,171 | -0.03(-0.58%) |
Mar 25, 2015 | 5.380 | 5.430 | 5.180 | 5.180 | 1,279,718 | -0.20(-3.72%) |
Mar 24, 2015 | 5.350 | 5.460 | 5.330 | 5.380 | 2,459,363 | -0.11(-2.00%) |
Mar 23, 2015 | 5.250 | 5.520 | 5.230 | 5.490 | 2,611,968 | +0.21(+3.98%) |
Mar 20, 2015 | 5.100 | 5.320 | 5.100 | 5.280 | 2,671,736 | +0.26(+5.18%) |
Mar 19, 2015 | 5.100 | 5.120 | 5.000 | 5.020 | 1,084,419 | -0.16(-3.09%) |
Mar 18, 2015 | 5.020 | 5.200 | 4.970 | 5.180 | 3,180,167 | +0.07(+1.37%) |
Mar 17, 2015 | 4.930 | 5.170 | 4.930 | 5.110 | 1,341,874 | +0.10(+2.00%) |
Mar 16, 2015 | 4.990 | 5.050 | 4.950 | 5.010 | 893,640 | -0.01(-0.20%) |
Mar 13, 2015 | 5.050 | 5.060 | 4.970 | 5.020 | 1,933,615 | -0.11(-2.14%) |
Mar 12, 2015 | 5.050 | 5.190 | 4.990 | 5.130 | 3,826,395 | +0.17(+3.43%) |
Mar 11, 2015 | 4.920 | 5.000 | 4.880 | 4.960 | 1,320,416 | +0.07(+1.43%) |
Mar 10, 2015 | 4.960 | 4.985 | 4.890 | 4.890 | 1,818,820 | -0.19(-3.74%) |
Mar 09, 2015 | 5.110 | 5.130 | 5.000 | 5.080 | 2,418,027 | -0.02(-0.39%) |
Mar 06, 2015 | 5.140 | 5.160 | 5.050 | 5.100 | 870,750 | -0.13(-2.49%) |
Mar 05, 2015 | 5.130 | 5.250 | 5.045 | 5.230 | 1,969,948 | +0.06(+1.16%) |
Mar 04, 2015 | 5.230 | 5.020 | 5.170 | 2,422,969 | -0.01(-0.19%) | |
Mar 03, 2015 | 5.390 | 5.400 | 5.150 | 5.180 | 1,674,737 | -0.22(-4.07%) |
Mar 02, 2015 | 5.380 | 5.460 | 5.290 | 5.400 | 1,183,905 | -0.05(-0.92%) |
Feb 27, 2015 | 5.350 | 5.470 | 5.330 | 5.450 | 1,761,493 | +0.10(+1.87%) |
Feb 26, 2015 | 5.350 | 5.350 | 3,905,945 | -0.11(-2.01%) | ||
Feb 25, 2015 | 5.510 | 5.570 | 5.420 | 5.460 | 2,226,469 | -0.07(-1.27%) |
Feb 24, 2015 | 5.410 | 5.650 | 5.380 | 5.530 | 3,178,309 | +0.16(+2.98%) |
Feb 23, 2015 | 5.270 | 5.410 | 5.240 | 5.370 | 1,529,421 | +0.02(+0.37%) |
Feb 20, 2015 | 5.240 | 5.420 | 5.220 | 5.350 | 1,569,408 | +0.05(+0.94%) |
Feb 19, 2015 | 5.350 | 5.430 | 5.290 | 5.300 | 2,827,954 | +0.04(+0.76%) |
Feb 18, 2015 | 5.310 | 5.530 | 5.260 | 5.260 | 3,612,164 | -0.09(-1.68%) |
Feb 17, 2015 | 5.240 | 5.390 | 5.220 | 5.350 | 2,292,697 | +0.01(+0.19%) |
Feb 13, 2015 | 5.340 | 5.340 | 5.340 | 0 | +0.32(+6.37%) | |
Feb 12, 2015 | 4.960 | 5.030 | 4.885 | 5.020 | 1,794,737 | +0.19(+3.93%) |
Feb 11, 2015 | 4.870 | 4.910 | 4.760 | 4.830 | 1,793,118 | -0.03(-0.62%) |
Feb 10, 2015 | 5.010 | 5.010 | 4.840 | 4.860 | 1,713,727 | -0.25(-4.89%) |
Feb 09, 2015 | 5.070 | 5.150 | 5.060 | 5.110 | 1,151,172 | -0.06(-1.16%) |
Feb 06, 2015 | 5.070 | 5.210 | 5.040 | 5.170 | 3,220,842 | +0.00(+0.00%) |
Feb 05, 2015 | 5.000 | 5.220 | 4.990 | 5.170 | 2,445,316 | +0.23(+4.66%) |
Feb 04, 2015 | 4.970 | 5.000 | 4.830 | 4.940 | 2,746,741 | -0.18(-3.52%) |
Feb 03, 2015 | 4.810 | 5.180 | 4.800 | 5.120 | 5,229,099 | +0.43(+9.17%) |
Feb 02, 2015 | 4.570 | 4.700 | 4.500 | 4.690 | 1,248,637 | +0.17(+3.76%) |
Jan 30, 2015 | 4.370 | 4.570 | 4.370 | 4.520 | 2,439,814 | +0.24(+5.61%) |
Jan 29, 2015 | 4.500 | 4.530 | 4.270 | 4.280 | 3,049,001 | -0.16(-3.60%) |
Jan 28, 2015 | 4.550 | 4.590 | 4.430 | 4.440 | 1,129,463 | -0.12(-2.63%) |
Jan 27, 2015 | 4.550 | 4.650 | 4.540 | 4.560 | 2,674,194 | -0.18(-3.80%) |
Jan 26, 2015 | 4.590 | 4.750 | 4.500 | 4.740 | 2,000,865 | +0.11(+2.38%) |
Jan 23, 2015 | 4.550 | 4.660 | 4.530 | 4.630 | 3,337,202 | -0.04(-0.86%) |
Jan 22, 2015 | 4.580 | 4.730 | 4.530 | 4.670 | 2,706,118 | +0.09(+1.97%) |
Jan 21, 2015 | 4.310 | 4.675 | 4.310 | 4.580 | 2,934,583 | +0.28(+6.51%) |
Jan 20, 2015 | 4.390 | 4.460 | 4.280 | 4.300 | 2,518,880 | -0.08(-1.83%) |
Jan 19, 2015 | 4.390 | 4.440 | 4.330 | 4.380 | 1,271,015 | -0.06(-1.35%) |
Jan 16, 2015 | 4.260 | 4.480 | 4.260 | 4.440 | 4,104,223 | +0.30(+7.25%) |
Jan 15, 2015 | 4.130 | 4.140 | 3,647,070 | -0.04(-0.96%) | ||
Jan 14, 2015 | 4.200 | 4.210 | 3.680 | 4.180 | 15,361,044 | -0.50(-10.68%) |
Jan 13, 2015 | 5.130 | 5.140 | 4.560 | 4.680 | 5,784,101 | -0.47(-9.13%) |
Jan 12, 2015 | 5.380 | 5.390 | 5.100 | 5.150 | 3,871,980 | -0.32(-5.85%) |
Jan 09, 2015 | 5.430 | 5.470 | 5.350 | 5.470 | 3,237,598 | +0.05(+0.92%) |
Jan 08, 2015 | 5.480 | 5.520 | 5.390 | 5.420 | 2,457,991 | -0.05(-0.91%) |
Jan 07, 2015 | 5.540 | 5.560 | 5.400 | 5.470 | 2,822,543 | -0.10(-1.80%) |
Jan 06, 2015 | 5.570 | 5.660 | 5.495 | 5.570 | 2,040,631 | -0.02(-0.36%) |
Jan 05, 2015 | 5.750 | 5.750 | 5.470 | 5.590 | 1,527,331 | -0.24(-4.12%) |
Jan 02, 2015 | 5.670 | 5.860 | 5.670 | 5.830 | 1,135,501 | +0.11(+1.92%) |
Dec 31, 2014 | 5.720 | 5.720 | 5.720 | 0 | -0.03(-0.52%) | |
Dec 30, 2014 | 5.670 | 5.770 | 5.610 | 5.750 | 1,054,359 | +0.06(+1.05%) |
Dec 29, 2014 | 5.630 | 5.730 | 5.620 | 5.690 | 1,221,567 | -0.05(-0.87%) |
Dec 24, 2014 | 5.740 | 5.740 | 5.740 | 0 | +0.09(+1.59%) | |
Dec 23, 2014 | 5.480 | 5.690 | 5.480 | 5.650 | 2,360,365 | +0.18(+3.29%) |
Dec 22, 2014 | 5.550 | 5.550 | 5.460 | 5.470 | 2,518,087 | -0.12(-2.15%) |
Dec 19, 2014 | 5.500 | 5.660 | 5.460 | 5.590 | 10,193,576 | +0.13(+2.38%) |
Dec 18, 2014 | 5.400 | 5.510 | 5.350 | 5.460 | 2,074,696 | +0.11(+2.06%) |
Dec 17, 2014 | 5.140 | 5.430 | 5.130 | 5.350 | 1,937,342 | +0.29(+5.73%) |
Dec 16, 2014 | 5.210 | 5.060 | 1,321,315 | +0.04(+0.80%) | ||
Dec 15, 2014 | 5.150 | 5.210 | 4.995 | 5.020 | 1,858,881 | -0.10(-1.95%) |
Dec 12, 2014 | 5.270 | 5.290 | 5.070 | 5.120 | 1,498,433 | -0.17(-3.21%) |
Dec 11, 2014 | 5.310 | 5.440 | 5.240 | 5.290 | 1,237,086 | -0.02(-0.38%) |
Dec 10, 2014 | 5.570 | 5.570 | 5.220 | 5.310 | 1,428,106 | -0.28(-5.01%) |
Dec 09, 2014 | 5.370 | 5.670 | 5.360 | 5.590 | 2,577,464 | +0.14(+2.57%) |
Dec 08, 2014 | 5.480 | 5.480 | 5.330 | 5.450 | 864,660 | -0.08(-1.45%) |
Dec 05, 2014 | 5.400 | 5.420 | 5.360 | 5.530 | 2,336,893 | +0.15(+2.79%) |
Dec 04, 2014 | 5.400 | 5.520 | 5.360 | 5.380 | 3,114,779 | -0.04(-0.74%) |
Dec 03, 2014 | 5.290 | 5.450 | 5.270 | 5.420 | 2,115,858 | +0.15(+2.85%) |
Dec 02, 2014 | 5.290 | 5.480 | 5.210 | 5.270 | 4,175,374 | -0.06(-1.13%) |
Dec 01, 2014 | 5.470 | 5.470 | 5.220 | 5.330 | 2,214,707 | -0.12(-2.20%) |
Nov 28, 2014 | 5.600 | 5.610 | 5.320 | 5.450 | 2,358,172 | -0.33(-5.71%) |
Nov 27, 2014 | 5.700 | 5.790 | 5.680 | 5.780 | 813,662 | +0.07(+1.23%) |
Nov 26, 2014 | 5.810 | 5.810 | 5.700 | 5.710 | 853,537 | -0.13(-2.23%) |
Nov 25, 2014 | 5.750 | 5.880 | 5.720 | 5.840 | 2,207,330 | +0.10(+1.74%) |
Nov 24, 2014 | 5.800 | 5.800 | 5.690 | 5.740 | 999,893 | -0.07(-1.20%) |
Nov 21, 2014 | 5.640 | 5.900 | 5.620 | 5.810 | 3,187,673 | +0.30(+5.44%) |
Nov 20, 2014 | 5.430 | 5.520 | 5.410 | 5.510 | 1,528,196 | +0.06(+1.10%) |
Nov 19, 2014 | 5.510 | 5.540 | 5.390 | 5.450 | 1,393,158 | -0.05(-0.91%) |
Nov 18, 2014 | 5.680 | 5.680 | 5.480 | 5.500 | 1,541,944 | -0.18(-3.17%) |
Nov 17, 2014 | 5.630 | 5.800 | 5.610 | 5.680 | 2,043,079 | +0.00(+0.00%) |
Nov 14, 2014 | 5.500 | 5.730 | 5.500 | 5.680 | 2,983,151 | +0.18(+3.27%) |
Nov 13, 2014 | 5.510 | 5.655 | 5.460 | 5.500 | 2,240,211 | +0.00(+0.00%) |
Nov 12, 2014 | 5.450 | 5.630 | 5.430 | 5.500 | 2,619,507 | -0.02(-0.36%) |
Nov 11, 2014 | 5.330 | 5.520 | 5.280 | 5.520 | 3,355,936 | +0.17(+3.18%) |
Nov 10, 2014 | 5.400 | 5.470 | 5.330 | 5.350 | 1,428,968 | -0.05(-0.93%) |
Nov 07, 2014 | 5.130 | 5.410 | 5.130 | 5.400 | 3,634,258 | +0.28(+5.47%) |
Nov 06, 2014 | 5.110 | 5.170 | 5.070 | 5.120 | 1,351,197 | +0.00(+0.00%) |
Nov 05, 2014 | 5.100 | 5.160 | 5.030 | 5.120 | 2,390,441 | +0.07(+1.39%) |
Nov 04, 2014 | 5.020 | 5.070 | 5.000 | 5.050 | 4,079,747 | +0.01(+0.20%) |
Nov 03, 2014 | 5.050 | 5.090 | 5.010 | 5.040 | 1,917,933 | +0.01(+0.20%) |
Oct 31, 2014 | 4.990 | 5.130 | 4.890 | 5.030 | 2,299,627 | +0.04(+0.80%) |
Oct 30, 2014 | 5.090 | 5.140 | 4.970 | 4.990 | 2,856,953 | -0.29(-5.49%) |
Oct 29, 2014 | 5.260 | 5.330 | 5.220 | 5.280 | 1,268,909 | +0.02(+0.38%) |
Oct 28, 2014 | 5.060 | 5.310 | 5.010 | 5.260 | 2,447,088 | +0.22(+4.37%) |
Oct 27, 2014 | 5.110 | 5.120 | 5.000 | 5.040 | 695,539 | -0.12(-2.33%) |
Oct 24, 2014 | 5.140 | 5.185 | 5.110 | 5.160 | 1,027,985 | +0.02(+0.39%) |
Oct 23, 2014 | 5.090 | 5.170 | 5.040 | 5.140 | 3,428,906 | +0.11(+2.19%) |
Oct 22, 2014 | 5.170 | 5.180 | 5.005 | 5.030 | 991,080 | -0.14(-2.71%) |
Oct 21, 2014 | 5.100 | 5.220 | 5.030 | 5.170 | 2,644,498 | +0.12(+2.38%) |
Oct 20, 2014 | 5.030 | 5.060 | 5.000 | 5.050 | 1,242,842 | -0.03(-0.59%) |
Oct 17, 2014 | 5.090 | 5.080 | 2,436,017 | +0.19(+3.89%) | ||
Oct 16, 2014 | 4.700 | 4.890 | 4.620 | 4.890 | 5,136,701 | +0.00(+0.00%) |
Oct 15, 2014 | 4.990 | 5.100 | 4.850 | 4.890 | 3,012,002 | -0.19(-3.74%) |
Oct 14, 2014 | 5.100 | 5.180 | 4.950 | 5.080 | 3,978,141 | +0.06(+1.20%) |
Oct 10, 2014 | 5.020 | 5.020 | 5.020 | 0 | -0.08(-1.57%) | |
Oct 09, 2014 | 5.240 | 5.240 | 5.020 | 5.100 | 4,148,495 | -0.15(-2.86%) |
Oct 08, 2014 | 5.210 | 5.280 | 5.070 | 5.250 | 4,401,259 | +0.03(+0.57%) |
Oct 07, 2014 | 5.250 | 5.290 | 5.120 | 5.220 | 11,687,394 | -0.11(-2.06%) |
Oct 06, 2014 | 5.370 | 5.460 | 5.290 | 5.330 | 3,429,679 | -0.01(-0.19%) |
Oct 03, 2014 | 5.410 | 5.440 | 5.310 | 5.340 | 1,616,246 | -0.07(-1.29%) |
Oct 02, 2014 | 5.500 | 5.510 | 5.260 | 5.410 | 3,899,748 | -0.17(-3.05%) |
Oct 01, 2014 | 5.490 | 5.610 | 5.470 | 5.580 | 912,788 | +0.05(+0.90%) |
Sep 30, 2014 | 5.600 | 5.600 | 5.470 | 5.530 | 1,237,290 | -0.06(-1.07%) |
Sep 29, 2014 | 5.650 | 5.720 | 5.580 | 5.590 | 956,538 | -0.10(-1.76%) |
Sep 26, 2014 | 5.730 | 5.730 | 5.640 | 5.690 | 543,174 | -0.01(-0.18%) |
Sep 25, 2014 | 5.790 | 5.790 | 5.600 | 5.700 | 770,726 | -0.08(-1.38%) |
Sep 24, 2014 | 5.610 | 5.810 | 5.600 | 5.780 | 2,240,656 | +0.23(+4.14%) |
Sep 23, 2014 | 5.450 | 5.570 | 5.430 | 5.550 | 1,803,681 | +0.05(+0.91%) |
Sep 22, 2014 | 5.530 | 5.550 | 5.410 | 5.500 | 2,265,147 | -0.04(-0.72%) |
Sep 19, 2014 | 5.730 | 5.740 | 5.520 | 5.540 | 1,478,413 | -0.21(-3.65%) |
Sep 18, 2014 | 5.810 | 5.840 | 5.720 | 5.750 | 702,979 | -0.06(-1.03%) |
Sep 17, 2014 | 5.880 | 5.920 | 5.805 | 5.810 | 724,208 | -0.09(-1.53%) |
Sep 16, 2014 | 5.860 | 6.000 | 5.800 | 5.900 | 1,260,735 | +0.01(+0.17%) |
Sep 15, 2014 | 5.970 | 5.970 | 5.840 | 5.890 | 478,308 | -0.08(-1.34%) |
Sep 12, 2014 | 5.920 | 6.050 | 5.920 | 5.970 | 1,541,890 | +0.03(+0.51%) |
Sep 11, 2014 | 5.890 | 5.960 | 5.780 | 5.940 | 1,998,202 | +0.04(+0.68%) |
Sep 10, 2014 | 5.910 | 5.950 | 5.860 | 5.900 | 1,519,237 | -0.09(-1.50%) |
Sep 09, 2014 | 6.000 | 6.000 | 5.860 | 5.990 | 1,808,565 | -0.03(-0.50%) |
Sep 08, 2014 | 5.950 | 6.090 | 5.940 | 6.020 | 801,082 | +0.06(+1.01%) |
Sep 05, 2014 | 5.810 | 6.040 | 5.770 | 5.960 | 2,250,854 | +0.13(+2.23%) |
Sep 04, 2014 | 5.900 | 5.930 | 5.820 | 5.830 | 553,325 | -0.03(-0.51%) |
Sep 03, 2014 | 5.770 | 5.880 | 5.770 | 5.860 | 569,830 | +0.10(+1.74%) |
Sep 02, 2014 | 5.820 | 5.840 | 5.735 | 5.760 | 1,199,728 | -0.06(-1.03%) |
Aug 29, 2014 | 5.820 | 5.820 | 5.820 | 0 | +0.02(+0.34%) | |
Aug 28, 2014 | 5.990 | 6.030 | 5.780 | 5.800 | 2,271,342 | -0.27(-4.45%) |
Aug 27, 2014 | 6.100 | 6.110 | 6.050 | 6.070 | 515,567 | -0.05(-0.82%) |
Aug 26, 2014 | 6.070 | 6.140 | 6.050 | 6.120 | 628,964 | +0.04(+0.66%) |
Aug 25, 2014 | 6.030 | 6.110 | 6.000 | 6.080 | 429,387 | +0.05(+0.83%) |
Aug 22, 2014 | 6.070 | 6.090 | 5.960 | 6.030 | 1,127,996 | -0.04(-0.58%) |
Aug 21, 2014 | 6.100 | 6.130 | 6.060 | 6.065 | 414,742 | -0.04(-0.74%) |
Aug 20, 2014 | 6.040 | 6.210 | 6.040 | 6.110 | 2,280,210 | +0.09(+1.50%) |
Aug 19, 2014 | 6.140 | 6.150 | 5.990 | 6.020 | 1,788,543 | -0.12(-1.95%) |
Aug 18, 2014 | 6.200 | 6.200 | 6.130 | 6.140 | 596,950 | -0.06(-0.97%) |
Aug 15, 2014 | 6.130 | 6.200 | 6.035 | 6.200 | 1,357,850 | +0.09(+1.47%) |
Aug 14, 2014 | 6.360 | 6.430 | 6.050 | 6.110 | 2,334,501 | -0.21(-3.32%) |
Aug 13, 2014 | 6.370 | 6.370 | 6.310 | 6.320 | 1,111,641 | -0.05(-0.78%) |
Aug 12, 2014 | 6.300 | 6.380 | 6.280 | 6.370 | 617,082 | +0.06(+0.95%) |
Aug 11, 2014 | 6.360 | 6.410 | 6.290 | 6.310 | 694,164 | +0.02(+0.32%) |
Aug 08, 2014 | 6.190 | 6.350 | 6.180 | 6.290 | 633,455 | +0.13(+2.11%) |
Aug 07, 2014 | 6.380 | 6.400 | 6.160 | 6.160 | 1,029,606 | -0.23(-3.60%) |
Aug 06, 2014 | 6.160 | 6.500 | 6.150 | 6.390 | 2,509,981 | +0.07(+1.11%) |
Aug 05, 2014 | 6.380 | 6.380 | 6.230 | 6.320 | 1,495,079 | -0.10(-1.56%) |
Aug 01, 2014 | 6.420 | 6.420 | 6.420 | 0 | +0.15(+2.39%) | |
Jul 31, 2014 | 6.320 | 6.340 | 6.190 | 6.270 | 1,634,069 | -0.03(-0.48%) |
Jul 30, 2014 | 6.400 | 6.420 | 6.300 | 6.300 | 2,483,141 | -0.07(-1.10%) |
Jul 29, 2014 | 6.440 | 6.450 | 6.370 | 6.370 | 2,281,891 | -0.04(-0.62%) |
Jul 28, 2014 | 6.300 | 6.480 | 6.290 | 6.410 | 1,304,802 | +0.11(+1.75%) |
Jul 25, 2014 | 6.290 | 6.380 | 6.240 | 6.300 | 959,559 | +0.01(+0.16%) |
Jul 24, 2014 | 6.290 | 6.320 | 6.250 | 6.290 | 1,580,360 | +0.01(+0.16%) |
Jul 23, 2014 | 6.180 | 6.350 | 6.170 | 6.280 | 2,015,814 | +0.15(+2.45%) |
Jul 22, 2014 | 6.150 | 6.320 | 6.090 | 6.130 | 3,041,718 | +0.02(+0.33%) |
Jul 21, 2014 | 6.040 | 6.120 | 5.990 | 6.110 | 2,007,050 | +0.02(+0.33%) |
Jul 18, 2014 | 6.130 | 6.150 | 5.950 | 6.090 | 1,975,849 | -0.08(-1.30%) |
Jul 17, 2014 | 6.230 | 6.260 | 6.100 | 6.170 | 4,220,742 | -0.07(-1.12%) |
Jul 16, 2014 | 6.320 | 6.380 | 6.190 | 6.240 | 2,357,360 | +0.03(+0.48%) |
Jul 15, 2014 | 6.420 | 6.430 | 6.190 | 6.210 | 1,374,467 | -0.17(-2.66%) |
Jul 14, 2014 | 6.280 | 6.570 | 6.280 | 6.380 | 3,106,714 | +0.11(+1.75%) |
Jul 11, 2014 | 6.140 | 6.270 | 6.040 | 6.270 | 3,992,883 | +0.05(+0.80%) |
Jul 10, 2014 | 6.120 | 6.280 | 6.100 | 6.220 | 2,863,417 | -0.06(-0.96%) |
Jul 09, 2014 | 6.250 | 6.380 | 6.220 | 6.280 | 2,877,995 | +0.03(+0.48%) |
Jul 08, 2014 | 6.180 | 6.315 | 6.120 | 6.250 | 3,603,402 | +0.03(+0.48%) |
Jul 07, 2014 | 6.120 | 6.260 | 6.120 | 6.220 | 2,197,183 | +0.04(+0.65%) |
Jul 04, 2014 | 6.180 | 6.245 | 6.140 | 6.180 | 1,206,081 | -0.13(-2.06%) |
Jul 03, 2014 | 6.100 | 6.350 | 6.060 | 6.310 | 5,360,419 | +0.22(+3.61%) |
Jul 02, 2014 | 5.870 | 6.130 | 5.830 | 6.090 | 4,968,150 | +0.22(+3.75%) |
Jun 30, 2014 | 5.870 | 5.870 | 5.870 | 0 | +0.04(+0.69%) | |
Jun 27, 2014 | 5.590 | 5.880 | 5.580 | 5.830 | 3,254,875 | +0.20(+3.55%) |
Jun 26, 2014 | 5.490 | 5.680 | 5.460 | 5.630 | 2,737,656 | +0.08(+1.44%) |
Jun 25, 2014 | 5.530 | 5.590 | 5.480 | 5.550 | 2,364,064 | -0.01(-0.18%) |
Jun 24, 2014 | 5.620 | 5.670 | 5.550 | 5.560 | 1,681,357 | -0.09(-1.59%) |
Jun 23, 2014 | 5.620 | 5.670 | 5.590 | 5.650 | 2,564,733 | +0.07(+1.25%) |
Jun 20, 2014 | 5.600 | 5.680 | 5.580 | 5.580 | 1,726,564 | -0.02(-0.36%) |
Jun 19, 2014 | 5.560 | 5.610 | 5.480 | 5.600 | 1,701,054 | +0.07(+1.27%) |
Jun 18, 2014 | 5.670 | 5.690 | 5.470 | 5.530 | 1,364,715 | -0.14(-2.47%) |
Jun 17, 2014 | 5.610 | 5.750 | 5.590 | 5.670 | 1,215,945 | +0.02(+0.35%) |
Jun 16, 2014 | 5.590 | 5.720 | 5.540 | 5.650 | 1,137,296 | +0.04(+0.71%) |
Jun 13, 2014 | 5.560 | 5.635 | 5.550 | 5.610 | 507,090 | +0.04(+0.72%) |
Jun 12, 2014 | 5.600 | 5.635 | 5.530 | 5.570 | 493,753 | -0.03(-0.54%) |
Jun 11, 2014 | 5.660 | 5.690 | 5.550 | 5.600 | 746,873 | -0.11(-1.93%) |
Jun 10, 2014 | 5.710 | 5.725 | 5.675 | 5.710 | 297,511 | +0.03(+0.53%) |
Jun 06, 2014 | 5.740 | 5.740 | 5.625 | 5.680 | 1,273,417 | -0.11(-1.90%) |
Jun 05, 2014 | 5.790 | 5.810 | 5.740 | 5.790 | 1,170,110 | -0.05(-0.86%) |
Jun 04, 2014 | 5.840 | 5.880 | 5.735 | 5.840 | 1,209,132 | -0.06(-1.02%) |
Jun 03, 2014 | 5.810 | 5.915 | 5.810 | 5.900 | 2,082,363 | -0.01(-0.17%) |