Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.330 | 5.400 | 5.330 | 5.370 | 53,950 | -0.02(-0.37%) |
May 28, 2015 | 5.410 | 5.410 | 5.350 | 5.390 | 18,366 | +0.00(+0.00%) |
May 27, 2015 | 5.360 | 5.450 | 5.360 | 5.390 | 40,361 | +0.03(+0.56%) |
May 26, 2015 | 5.370 | 5.370 | 5.350 | 5.360 | 54,666 | -0.02(-0.37%) |
May 25, 2015 | 5.360 | 5.380 | 5.360 | 5.380 | 15,959 | +0.00(+0.00%) |
May 22, 2015 | 5.410 | 5.410 | 5.350 | 5.380 | 44,785 | +0.00(+0.00%) |
May 21, 2015 | 5.430 | 5.430 | 5.350 | 5.380 | 31,053 | -0.07(-1.28%) |
May 20, 2015 | 5.490 | 5.500 | 5.410 | 5.450 | 26,265 | -0.06(-1.09%) |
May 19, 2015 | 5.490 | 5.550 | 5.490 | 5.510 | 256,481 | +0.02(+0.36%) |
May 15, 2015 | 5.490 | 5.490 | 5.490 | 0 | -0.04(-0.72%) | |
May 14, 2015 | 5.500 | 5.550 | 5.470 | 5.530 | 68,904 | +0.03(+0.55%) |
May 13, 2015 | 5.260 | 5.500 | 5.260 | 5.500 | 105,705 | +0.14(+2.61%) |
May 12, 2015 | 5.320 | 5.420 | 5.310 | 5.360 | 241,762 | +0.05(+0.94%) |
May 11, 2015 | 5.330 | 5.340 | 5.240 | 5.310 | 33,660 | -0.03(-0.56%) |
May 08, 2015 | 5.390 | 5.390 | 5.220 | 5.340 | 135,431 | -0.07(-1.29%) |
May 07, 2015 | 5.320 | 5.440 | 5.320 | 5.410 | 95,840 | +0.09(+1.69%) |
May 06, 2015 | 5.470 | 5.470 | 5.300 | 5.320 | 643,546 | -0.16(-2.92%) |
May 05, 2015 | 5.460 | 5.500 | 5.460 | 5.480 | 57,612 | -0.01(-0.18%) |
May 04, 2015 | 5.540 | 5.550 | 5.480 | 5.490 | 52,997 | -0.06(-1.08%) |
May 01, 2015 | 5.570 | 5.600 | 5.540 | 5.550 | 859,132 | -0.04(-0.72%) |
Apr 30, 2015 | 5.540 | 5.600 | 5.510 | 5.590 | 51,454 | +0.05(+0.90%) |
Apr 29, 2015 | 5.570 | 5.570 | 5.540 | 5.540 | 147,140 | +0.01(+0.18%) |
Apr 28, 2015 | 5.520 | 5.540 | 5.510 | 5.530 | 105,328 | -0.01(-0.18%) |
Apr 27, 2015 | 5.650 | 5.670 | 5.540 | 5.540 | 175,256 | -0.08(-1.42%) |
Apr 24, 2015 | 5.630 | 5.650 | 5.590 | 5.620 | 76,561 | +0.03(+0.54%) |
Apr 23, 2015 | 5.550 | 5.660 | 5.550 | 5.590 | 412,670 | +0.02(+0.36%) |
Apr 22, 2015 | 5.510 | 5.580 | 5.450 | 5.570 | 56,157 | +0.05(+0.91%) |
Apr 21, 2015 | 5.420 | 5.530 | 5.420 | 5.520 | 151,722 | +0.11(+2.03%) |
Apr 20, 2015 | 5.410 | 5.480 | 5.410 | 5.410 | 32,146 | -0.01(-0.18%) |
Apr 17, 2015 | 5.430 | 5.470 | 5.380 | 5.420 | 37,654 | -0.07(-1.28%) |
Apr 16, 2015 | 5.520 | 5.550 | 5.450 | 5.490 | 91,881 | -0.01(-0.18%) |
Apr 15, 2015 | 5.500 | 5.600 | 5.410 | 5.500 | 81,171 | +0.02(+0.36%) |
Apr 14, 2015 | 5.640 | 5.640 | 5.370 | 5.480 | 157,668 | -0.17(-3.01%) |
Apr 13, 2015 | 5.640 | 5.655 | 5.620 | 5.650 | 53,469 | +0.01(+0.18%) |
Apr 10, 2015 | 5.660 | 5.660 | 5.600 | 5.640 | 48,632 | +0.00(+0.00%) |
Apr 09, 2015 | 5.560 | 5.660 | 5.560 | 5.640 | 168,926 | +0.03(+0.53%) |
Apr 08, 2015 | 5.540 | 5.620 | 5.540 | 5.610 | 75,157 | +0.00(+0.00%) |
Apr 07, 2015 | 5.570 | 5.650 | 5.570 | 5.610 | 32,707 | +0.02(+0.36%) |
Apr 06, 2015 | 5.630 | 5.630 | 5.550 | 5.590 | 82,965 | -0.05(-0.89%) |
Apr 02, 2015 | 5.640 | 5.640 | 5.640 | 0 | -0.01(-0.18%) | |
Apr 01, 2015 | 5.630 | 5.690 | 5.630 | 5.650 | 75,146 | +0.02(+0.36%) |
Mar 31, 2015 | 5.600 | 5.640 | 5.600 | 5.630 | 82,059 | +0.01(+0.18%) |
Mar 30, 2015 | 5.590 | 5.650 | 5.580 | 5.620 | 230,175 | +0.08(+1.44%) |
Mar 27, 2015 | 5.570 | 5.610 | 5.470 | 5.540 | 65,772 | -0.06(-1.07%) |
Mar 26, 2015 | 5.590 | 5.640 | 5.570 | 5.600 | 49,759 | -0.01(-0.18%) |
Mar 25, 2015 | 5.610 | 5.640 | 5.590 | 5.610 | 93,065 | -0.01(-0.18%) |
Mar 24, 2015 | 5.610 | 5.640 | 5.610 | 5.620 | 64,559 | -0.01(-0.18%) |
Mar 23, 2015 | 5.600 | 5.640 | 5.550 | 5.630 | 101,484 | +0.01(+0.18%) |
Mar 20, 2015 | 5.560 | 5.620 | 5.560 | 5.620 | 60,783 | +0.05(+0.90%) |
Mar 19, 2015 | 5.560 | 5.620 | 5.540 | 5.570 | 97,099 | -0.03(-0.54%) |
Mar 18, 2015 | 5.630 | 5.670 | 5.600 | 5.600 | 121,108 | +0.00(+0.00%) |
Mar 17, 2015 | 5.550 | 5.630 | 5.510 | 5.600 | 389,381 | +0.04(+0.72%) |
Mar 16, 2015 | 5.470 | 5.560 | 5.470 | 5.560 | 238,585 | +0.06(+1.09%) |
Mar 13, 2015 | 5.500 | 5.510 | 5.480 | 5.500 | 195,438 | -0.02(-0.36%) |
Mar 12, 2015 | 5.510 | 5.540 | 5.510 | 5.520 | 61,078 | +0.00(+0.00%) |
Mar 11, 2015 | 5.510 | 5.560 | 5.510 | 5.520 | 72,989 | -0.01(-0.18%) |
Mar 10, 2015 | 5.550 | 5.590 | 5.500 | 5.530 | 244,537 | -0.08(-1.43%) |
Mar 09, 2015 | 5.580 | 5.660 | 5.580 | 5.610 | 68,230 | +0.03(+0.54%) |
Mar 06, 2015 | 5.670 | 5.670 | 5.550 | 5.580 | 74,751 | -0.04(-0.71%) |
Mar 05, 2015 | 5.540 | 5.660 | 5.540 | 5.620 | 123,210 | +0.08(+1.44%) |
Mar 04, 2015 | 5.560 | 5.490 | 5.540 | 201,962 | -0.03(-0.54%) | |
Mar 03, 2015 | 5.610 | 5.620 | 5.540 | 5.570 | 185,487 | -0.06(-1.07%) |
Mar 02, 2015 | 5.540 | 5.650 | 5.540 | 5.630 | 84,944 | +0.05(+0.90%) |
Feb 27, 2015 | 5.530 | 5.620 | 5.530 | 5.580 | 112,936 | +0.03(+0.54%) |
Feb 26, 2015 | 5.650 | 5.680 | 5.480 | 5.550 | 111,618 | -0.12(-2.12%) |
Feb 25, 2015 | 5.600 | 5.690 | 5.600 | 5.670 | 766,053 | +0.08(+1.43%) |
Feb 24, 2015 | 5.560 | 5.600 | 5.550 | 5.590 | 35,122 | +0.03(+0.54%) |
Feb 23, 2015 | 5.560 | 5.570 | 5.520 | 5.560 | 176,201 | -0.01(-0.18%) |
Feb 20, 2015 | 5.510 | 5.570 | 5.490 | 5.570 | 39,950 | +0.06(+1.09%) |
Feb 19, 2015 | 5.510 | 5.530 | 5.470 | 5.510 | 101,292 | +0.02(+0.36%) |
Feb 18, 2015 | 5.520 | 5.580 | 5.470 | 5.490 | 68,556 | -0.03(-0.54%) |
Feb 17, 2015 | 5.430 | 5.620 | 5.430 | 5.520 | 531,684 | +0.07(+1.28%) |
Feb 13, 2015 | 5.450 | 5.450 | 5.450 | 0 | -0.04(-0.73%) | |
Feb 12, 2015 | 5.490 | 5.560 | 5.450 | 5.490 | 130,730 | -0.03(-0.54%) |
Feb 11, 2015 | 5.480 | 5.580 | 5.470 | 5.520 | 147,103 | +0.05(+0.91%) |
Feb 10, 2015 | 5.410 | 5.480 | 5.400 | 5.470 | 200,889 | +0.05(+0.92%) |
Feb 09, 2015 | 5.470 | 5.480 | 5.420 | 5.420 | 50,141 | -0.05(-0.91%) |
Feb 06, 2015 | 5.490 | 5.495 | 5.460 | 5.470 | 151,671 | -0.03(-0.55%) |
Feb 05, 2015 | 5.430 | 5.500 | 5.430 | 5.500 | 78,054 | +0.03(+0.55%) |
Feb 04, 2015 | 5.350 | 5.480 | 5.350 | 5.470 | 90,386 | +0.09(+1.67%) |
Feb 03, 2015 | 5.390 | 5.420 | 5.350 | 5.380 | 52,481 | -0.05(-0.92%) |
Feb 02, 2015 | 5.440 | 5.470 | 5.320 | 5.430 | 304,335 | -0.01(-0.18%) |
Jan 30, 2015 | 5.420 | 5.470 | 5.370 | 5.440 | 145,140 | +0.02(+0.37%) |
Jan 29, 2015 | 5.280 | 5.430 | 5.280 | 5.420 | 184,197 | +0.09(+1.69%) |
Jan 28, 2015 | 5.300 | 5.340 | 5.230 | 5.330 | 533,236 | +0.03(+0.57%) |
Jan 27, 2015 | 5.200 | 5.310 | 5.200 | 5.300 | 158,530 | +0.07(+1.34%) |
Jan 26, 2015 | 5.180 | 5.290 | 5.160 | 5.230 | 90,210 | +0.02(+0.38%) |
Jan 23, 2015 | 5.220 | 5.220 | 5.180 | 5.210 | 84,434 | -0.02(-0.38%) |
Jan 22, 2015 | 5.280 | 5.280 | 5.215 | 5.230 | 100,849 | -0.02(-0.38%) |
Jan 21, 2015 | 5.160 | 5.290 | 5.140 | 5.250 | 143,056 | +0.06(+1.16%) |
Jan 20, 2015 | 5.340 | 5.340 | 5.150 | 5.190 | 249,197 | -0.15(-2.81%) |
Jan 19, 2015 | 5.290 | 5.340 | 5.290 | 5.340 | 10,300 | +0.01(+0.19%) |
Jan 16, 2015 | 5.320 | 5.350 | 5.300 | 5.330 | 82,380 | -0.03(-0.56%) |
Jan 15, 2015 | 5.370 | 5.360 | 89,828 | +0.03(+0.56%) | ||
Jan 14, 2015 | 5.300 | 5.350 | 5.265 | 5.330 | 892,894 | +0.01(+0.19%) |
Jan 13, 2015 | 5.320 | 8,461,985 | +0.08(+1.53%) | |||
Jan 12, 2015 | 5.140 | 5.270 | 5.140 | 5.240 | 357,868 | +0.09(+1.75%) |
Jan 09, 2015 | 5.290 | 5.290 | 5.150 | 5.150 | 99,433 | -0.12(-2.28%) |
Jan 08, 2015 | 5.230 | 5.290 | 5.230 | 5.270 | 100,403 | +0.03(+0.57%) |
Jan 07, 2015 | 5.140 | 5.280 | 5.130 | 5.240 | 81,435 | +0.10(+1.95%) |
Jan 06, 2015 | 5.130 | 5.180 | 5.110 | 5.140 | 84,025 | -0.01(-0.19%) |
Jan 05, 2015 | 5.150 | 5.150 | 5.130 | 5.150 | 55,212 | -0.02(-0.39%) |
Jan 02, 2015 | 5.170 | 5.190 | 5.160 | 5.170 | 28,988 | +0.02(+0.39%) |
Dec 31, 2014 | 5.150 | 5.150 | 5.150 | 0 | -0.04(-0.77%) | |
Dec 30, 2014 | 5.150 | 5.200 | 5.150 | 5.190 | 40,383 | +0.05(+0.97%) |
Dec 29, 2014 | 5.140 | 5.160 | 5.100 | 5.140 | 230,320 | +0.02(+0.39%) |
Dec 24, 2014 | 5.120 | 5.120 | 5.120 | 0 | +0.01(+0.20%) | |
Dec 23, 2014 | 5.080 | 5.120 | 5.070 | 5.110 | 79,632 | +0.03(+0.59%) |
Dec 22, 2014 | 5.050 | 5.090 | 5.030 | 5.080 | 626,446 | +0.00(+0.00%) |
Dec 19, 2014 | 5.110 | 5.150 | 5.070 | 5.080 | 259,735 | -0.07(-1.36%) |
Dec 18, 2014 | 5.110 | 5.170 | 5.110 | 5.150 | 140,444 | +0.03(+0.59%) |
Dec 17, 2014 | 5.100 | 5.140 | 5.050 | 5.120 | 1,214,244 | +0.00(+0.00%) |
Dec 16, 2014 | 5.120 | 178,387 | +0.01(+0.20%) | |||
Dec 15, 2014 | 5.070 | 5.140 | 5.070 | 5.110 | 243,629 | +0.03(+0.59%) |
Dec 12, 2014 | 5.110 | 5.110 | 5.050 | 5.080 | 363,535 | -0.04(-0.78%) |
Dec 11, 2014 | 5.180 | 5.190 | 5.110 | 5.120 | 113,531 | -0.03(-0.58%) |
Dec 10, 2014 | 5.130 | 5.250 | 5.100 | 5.150 | 241,645 | +0.01(+0.19%) |
Dec 09, 2014 | 5.100 | 5.150 | 5.010 | 5.140 | 441,242 | -0.01(-0.19%) |
Dec 08, 2014 | 5.240 | 5.280 | 5.100 | 5.150 | 179,486 | -0.11(-2.09%) |
Dec 05, 2014 | 5.030 | 5.280 | 5.030 | 5.260 | 144,037 | +0.20(+3.95%) |
Dec 04, 2014 | 5.030 | 5.095 | 5.000 | 5.060 | 2,196,169 | -0.04(-0.78%) |
Dec 03, 2014 | 5.090 | 5.130 | 4.990 | 5.100 | 128,727 | +0.00(+0.00%) |
Dec 02, 2014 | 5.220 | 5.220 | 5.080 | 5.100 | 192,060 | -0.14(-2.67%) |
Dec 01, 2014 | 5.230 | 5.280 | 5.230 | 5.240 | 258,598 | -0.01(-0.19%) |
Nov 28, 2014 | 5.320 | 5.320 | 5.180 | 5.250 | 233,116 | -0.04(-0.76%) |
Nov 27, 2014 | 5.250 | 5.320 | 5.220 | 5.290 | 79,543 | +0.06(+1.15%) |
Nov 26, 2014 | 5.200 | 5.340 | 5.200 | 5.230 | 309,124 | -0.03(-0.57%) |
Nov 25, 2014 | 5.290 | 5.340 | 5.230 | 5.260 | 522,103 | -0.02(-0.38%) |
Nov 24, 2014 | 5.410 | 5.450 | 5.260 | 5.280 | 256,583 | -0.20(-3.65%) |
Nov 21, 2014 | 5.600 | 5.600 | 5.450 | 5.480 | 212,346 | -0.14(-2.49%) |
Nov 20, 2014 | 5.590 | 5.690 | 5.590 | 5.620 | 358,786 | +0.02(+0.36%) |
Nov 19, 2014 | 5.740 | 5.740 | 5.580 | 5.600 | 242,133 | -0.09(-1.58%) |
Nov 18, 2014 | 5.680 | 5.750 | 5.670 | 5.690 | 332,360 | +0.00(+0.00%) |
Nov 17, 2014 | 5.670 | 5.740 | 5.670 | 5.690 | 287,916 | +0.03(+0.53%) |
Nov 14, 2014 | 5.540 | 5.670 | 5.540 | 5.660 | 128,425 | +0.11(+1.98%) |
Nov 13, 2014 | 5.570 | 5.600 | 5.490 | 5.550 | 165,272 | -0.02(-0.36%) |
Nov 12, 2014 | 5.560 | 5.650 | 5.490 | 5.570 | 891,230 | -0.02(-0.36%) |
Nov 11, 2014 | 5.630 | 5.690 | 5.530 | 5.590 | 554,745 | -0.10(-1.76%) |
Nov 10, 2014 | 5.520 | 5.760 | 5.520 | 5.690 | 604,077 | +0.22(+4.02%) |
Nov 07, 2014 | 5.280 | 5.530 | 5.280 | 5.470 | 1,131,591 | +0.32(+6.21%) |
Nov 06, 2014 | 5.160 | 5.270 | 5.140 | 5.150 | 222,211 | -0.02(-0.39%) |
Nov 05, 2014 | 5.040 | 5.200 | 5.030 | 5.170 | 300,062 | +0.11(+2.17%) |
Nov 04, 2014 | 5.150 | 5.170 | 5.040 | 5.060 | 68,994 | -0.09(-1.75%) |
Nov 03, 2014 | 5.000 | 5.160 | 4.990 | 5.150 | 445,609 | +0.09(+1.78%) |
Oct 31, 2014 | 5.070 | 5.100 | 5.050 | 5.060 | 258,903 | -0.02(-0.39%) |
Oct 30, 2014 | 5.150 | 5.190 | 5.070 | 5.080 | 149,303 | -0.13(-2.50%) |
Oct 29, 2014 | 5.170 | 5.240 | 5.150 | 5.210 | 131,467 | +0.06(+1.17%) |
Oct 28, 2014 | 5.120 | 5.180 | 5.090 | 5.150 | 116,093 | +0.01(+0.19%) |
Oct 27, 2014 | 5.190 | 5.200 | 5.080 | 5.140 | 242,193 | -0.08(-1.53%) |
Oct 24, 2014 | 5.070 | 5.230 | 5.070 | 5.220 | 235,473 | +0.15(+2.96%) |
Oct 23, 2014 | 5.200 | 5.200 | 5.070 | 5.070 | 89,829 | -0.14(-2.69%) |
Oct 22, 2014 | 5.240 | 5.260 | 5.170 | 5.210 | 176,145 | -0.04(-0.76%) |
Oct 21, 2014 | 4.980 | 5.300 | 4.970 | 5.250 | 423,991 | +0.29(+5.85%) |
Oct 20, 2014 | 4.990 | 5.020 | 4.930 | 4.960 | 3,792,007 | -0.05(-1.00%) |
Oct 17, 2014 | 5.030 | 5.060 | 4.970 | 5.010 | 1,224,116 | -0.02(-0.40%) |
Oct 16, 2014 | 4.960 | 5.090 | 4.960 | 5.030 | 214,903 | +0.04(+0.80%) |
Oct 15, 2014 | 4.960 | 5.040 | 4.910 | 4.990 | 592,420 | -0.04(-0.80%) |
Oct 14, 2014 | 4.980 | 5.070 | 4.970 | 5.030 | 112,792 | +0.01(+0.20%) |
Oct 10, 2014 | 5.020 | 5.020 | 5.020 | 0 | -0.07(-1.38%) | |
Oct 09, 2014 | 5.030 | 5.140 | 5.030 | 5.090 | 207,105 | +0.05(+0.99%) |
Oct 08, 2014 | 5.080 | 5.080 | 5.020 | 5.040 | 157,455 | -0.05(-0.98%) |
Oct 07, 2014 | 5.030 | 5.190 | 5.030 | 5.090 | 238,595 | +0.02(+0.39%) |
Oct 06, 2014 | 5.030 | 5.080 | 4.970 | 5.070 | 113,094 | +0.06(+1.20%) |
Oct 03, 2014 | 4.950 | 5.040 | 4.940 | 5.010 | 100,037 | +0.01(+0.20%) |
Oct 02, 2014 | 5.000 | 5.040 | 4.900 | 5.000 | 299,628 | -0.03(-0.60%) |
Oct 01, 2014 | 5.020 | 5.040 | 4.980 | 5.030 | 58,502 | -0.01(-0.20%) |
Sep 30, 2014 | 5.060 | 5.070 | 4.990 | 5.040 | 410,784 | -0.04(-0.79%) |
Sep 29, 2014 | 5.040 | 5.190 | 5.040 | 5.080 | 207,537 | +0.01(+0.20%) |
Sep 26, 2014 | 5.160 | 5.180 | 5.060 | 5.070 | 394,666 | -0.12(-2.31%) |
Sep 25, 2014 | 5.430 | 5.430 | 5.160 | 5.190 | 304,015 | -0.26(-4.77%) |
Sep 24, 2014 | 5.440 | 5.480 | 5.440 | 5.450 | 87,003 | +0.00(+0.00%) |
Sep 23, 2014 | 5.380 | 5.480 | 5.360 | 5.450 | 85,448 | +0.05(+0.93%) |
Sep 22, 2014 | 5.420 | 5.420 | 5.350 | 5.400 | 138,900 | -0.01(-0.18%) |
Sep 19, 2014 | 5.490 | 5.560 | 5.340 | 5.410 | 537,564 | -0.06(-1.10%) |
Sep 18, 2014 | 5.320 | 5.520 | 5.320 | 5.470 | 977,869 | +0.14(+2.63%) |
Sep 17, 2014 | 5.250 | 5.340 | 5.250 | 5.330 | 802,667 | +0.08(+1.52%) |
Sep 16, 2014 | 5.220 | 5.250 | 5.200 | 5.250 | 90,250 | +0.01(+0.19%) |
Sep 15, 2014 | 5.260 | 5.260 | 5.230 | 5.240 | 62,293 | -0.01(-0.19%) |
Sep 12, 2014 | 5.260 | 5.300 | 5.220 | 5.250 | 57,581 | -0.01(-0.19%) |
Sep 11, 2014 | 5.250 | 5.300 | 5.250 | 5.260 | 85,359 | +0.04(+0.77%) |
Sep 10, 2014 | 5.200 | 5.260 | 5.200 | 5.220 | 74,065 | +0.00(+0.00%) |
Sep 09, 2014 | 5.240 | 5.240 | 5.200 | 5.220 | 70,014 | +0.00(+0.00%) |
Sep 08, 2014 | 5.260 | 5.280 | 5.220 | 5.220 | 30,344 | -0.03(-0.57%) |
Sep 05, 2014 | 5.250 | 5.290 | 5.220 | 5.250 | 21,228 | -0.02(-0.38%) |
Sep 04, 2014 | 5.280 | 5.280 | 5.250 | 5.270 | 98,617 | +0.01(+0.19%) |
Sep 03, 2014 | 5.200 | 5.320 | 5.200 | 5.260 | 219,619 | +0.05(+0.96%) |
Sep 02, 2014 | 5.240 | 5.240 | 5.200 | 5.210 | 89,105 | -0.03(-0.57%) |
Aug 29, 2014 | 5.240 | 5.240 | 5.240 | 0 | -0.01(-0.19%) | |
Aug 28, 2014 | 5.250 | 5.300 | 5.250 | 5.250 | 63,671 | -0.02(-0.38%) |
Aug 27, 2014 | 5.310 | 5.350 | 5.240 | 5.270 | 321,530 | -0.03(-0.57%) |
Aug 26, 2014 | 5.250 | 5.300 | 5.250 | 5.300 | 78,653 | +0.03(+0.57%) |
Aug 25, 2014 | 5.250 | 5.300 | 5.240 | 5.270 | 49,169 | +0.03(+0.57%) |
Aug 22, 2014 | 5.240 | 5.250 | 5.200 | 5.240 | 79,386 | +0.00(+0.00%) |
Aug 21, 2014 | 5.220 | 5.250 | 5.210 | 5.240 | 59,955 | +0.00(+0.00%) |
Aug 20, 2014 | 5.250 | 5.280 | 5.200 | 5.240 | 76,871 | +0.01(+0.19%) |
Aug 19, 2014 | 5.300 | 5.300 | 5.200 | 5.230 | 78,878 | -0.04(-0.76%) |
Aug 18, 2014 | 5.150 | 5.330 | 5.090 | 5.270 | 212,917 | +0.04(+0.76%) |
Aug 15, 2014 | 5.360 | 5.360 | 5.210 | 5.230 | 146,995 | -0.14(-2.61%) |
Aug 14, 2014 | 5.300 | 5.370 | 5.280 | 5.370 | 284,256 | +0.07(+1.32%) |
Aug 13, 2014 | 5.300 | 5.310 | 5.280 | 5.300 | 19,943 | +0.00(+0.00%) |
Aug 12, 2014 | 5.290 | 5.310 | 5.280 | 5.300 | 95,335 | +0.02(+0.38%) |
Aug 11, 2014 | 5.230 | 5.360 | 5.230 | 5.280 | 2,347,718 | +0.03(+0.57%) |
Aug 08, 2014 | 5.250 | 5.250 | 0 | +0.00(+0.00%) | ||
Aug 07, 2014 | 5.240 | 5.280 | 5.175 | 5.250 | 422,414 | +0.01(+0.19%) |
Aug 06, 2014 | 5.150 | 5.270 | 5.150 | 5.240 | 528,472 | +0.07(+1.35%) |
Aug 05, 2014 | 5.160 | 5.170 | 5.110 | 5.170 | 377,159 | -0.01(-0.19%) |
Aug 01, 2014 | 5.180 | 5.180 | 5.180 | 0 | -0.07(-1.33%) | |
Jul 31, 2014 | 5.050 | 5.250 | 4.980 | 5.250 | 727,382 | +0.21(+4.17%) |
Jul 30, 2014 | 5.030 | 5.050 | 4.960 | 5.040 | 264,361 | -0.01(-0.20%) |
Jul 29, 2014 | 4.990 | 5.080 | 4.970 | 5.050 | 146,322 | +0.05(+1.00%) |
Jul 28, 2014 | 4.910 | 5.010 | 4.900 | 5.000 | 554,516 | +0.07(+1.42%) |
Jul 25, 2014 | 4.930 | 4.940 | 4.890 | 4.930 | 232,069 | -0.01(-0.20%) |
Jul 24, 2014 | 4.900 | 4.940 | 4.880 | 4.940 | 44,383 | +0.02(+0.41%) |
Jul 23, 2014 | 4.970 | 4.970 | 4.880 | 4.920 | 57,687 | -0.05(-1.01%) |
Jul 22, 2014 | 5.000 | 5.030 | 4.900 | 4.970 | 157,222 | -0.01(-0.20%) |
Jul 21, 2014 | 4.880 | 5.000 | 4.870 | 4.980 | 96,867 | +0.12(+2.47%) |
Jul 18, 2014 | 4.890 | 4.930 | 4.860 | 4.860 | 462,866 | -0.04(-0.82%) |
Jul 17, 2014 | 4.960 | 5.060 | 4.870 | 4.900 | 226,377 | -0.08(-1.61%) |
Jul 16, 2014 | 4.900 | 5.000 | 4.870 | 4.980 | 210,078 | +0.12(+2.47%) |
Jul 15, 2014 | 4.940 | 4.940 | 4.840 | 4.860 | 183,156 | -0.04(-0.82%) |
Jul 14, 2014 | 4.850 | 4.910 | 4.810 | 4.900 | 145,386 | +0.09(+1.87%) |
Jul 11, 2014 | 4.810 | 4.830 | 4.800 | 4.810 | 45,337 | +0.01(+0.21%) |
Jul 10, 2014 | 4.780 | 4.810 | 4.750 | 4.800 | 149,994 | +0.02(+0.42%) |
Jul 09, 2014 | 4.740 | 4.790 | 4.740 | 4.780 | 145,423 | +0.01(+0.21%) |
Jul 08, 2014 | 4.800 | 4.800 | 4.750 | 4.770 | 531,311 | -0.06(-1.24%) |
Jul 07, 2014 | 4.790 | 4.850 | 4.790 | 4.830 | 152,922 | +0.01(+0.21%) |
Jul 04, 2014 | 4.850 | 4.880 | 4.800 | 4.820 | 53,380 | -0.02(-0.41%) |
Jul 03, 2014 | 4.830 | 4.860 | 4.795 | 4.840 | 86,948 | -0.01(-0.21%) |
Jul 02, 2014 | 4.890 | 4.920 | 4.830 | 4.850 | 228,707 | +0.00(+0.00%) |
Jun 30, 2014 | 4.850 | 4.850 | 4.850 | 0 | +0.03(+0.62%) | |
Jun 27, 2014 | 4.790 | 4.840 | 4.750 | 4.820 | 116,360 | +0.01(+0.21%) |
Jun 26, 2014 | 4.780 | 4.830 | 4.770 | 4.810 | 111,983 | +0.06(+1.26%) |
Jun 25, 2014 | 4.780 | 4.830 | 4.750 | 4.750 | 369,686 | -0.01(-0.21%) |
Jun 24, 2014 | 4.800 | 4.810 | 4.750 | 4.760 | 409,204 | -0.01(-0.21%) |
Jun 23, 2014 | 4.860 | 4.860 | 4.760 | 4.770 | 228,014 | -0.06(-1.24%) |
Jun 20, 2014 | 4.850 | 4.860 | 4.830 | 4.830 | 60,620 | -0.03(-0.62%) |
Jun 19, 2014 | 4.860 | 4.880 | 4.845 | 4.860 | 155,994 | -0.02(-0.41%) |
Jun 18, 2014 | 4.880 | 4.910 | 4.880 | 4.880 | 62,148 | -0.04(-0.81%) |
Jun 17, 2014 | 4.950 | 5.020 | 4.880 | 4.920 | 108,378 | -0.05(-1.01%) |
Jun 16, 2014 | 4.920 | 4.980 | 4.920 | 4.970 | 190,632 | +0.04(+0.81%) |
Jun 13, 2014 | 4.870 | 4.950 | 4.870 | 4.930 | 70,123 | +0.05(+1.02%) |
Jun 12, 2014 | 4.870 | 4.900 | 4.860 | 4.880 | 111,905 | +0.01(+0.21%) |
Jun 11, 2014 | 4.900 | 4.910 | 4.860 | 4.870 | 89,517 | -0.05(-1.02%) |
Jun 10, 2014 | 4.970 | 4.990 | 4.890 | 4.920 | 116,697 | -0.01(-0.20%) |
Jun 06, 2014 | 4.810 | 4.950 | 4.780 | 4.930 | 850,478 | +0.05(+1.02%) |
Jun 05, 2014 | 5.000 | 5.000 | 4.860 | 4.880 | 250,541 | -0.10(-2.01%) |
Jun 04, 2014 | 5.050 | 5.080 | 4.970 | 4.980 | 320,307 | -0.04(-0.80%) |
Jun 03, 2014 | 5.040 | 5.070 | 4.950 | 5.020 | 258,554 | -0.01(-0.20%) |