Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.906 | 4.937 | 4.813 | 4.844 | 647,014 | -0.07(-1.42%) |
Aug 28, 2015 | 4.922 | 4.953 | 4.836 | 4.914 | 380,063 | -0.02(-0.31%) |
Aug 27, 2015 | 4.898 | 4.976 | 4.836 | 4.929 | 531,410 | +0.06(+1.27%) |
Aug 26, 2015 | 4.751 | 4.883 | 4.651 | 4.867 | 657,557 | +0.22(+4.66%) |
Aug 25, 2015 | 4.937 | 4.945 | 4.651 | 4.651 | 516,153 | -0.15(-3.22%) |
Aug 24, 2015 | 4.929 | 5.069 | 4.805 | 4.805 | 728,942 | -0.39(-7.59%) |
Aug 21, 2015 | 5.208 | 5.324 | 5.138 | 5.200 | 556,923 | -0.10(-1.90%) |
Aug 20, 2015 | 5.308 | 5.339 | 5.278 | 5.301 | 310,755 | -0.04(-0.72%) |
Aug 19, 2015 | 5.347 | 5.401 | 5.301 | 5.339 | 264,201 | -0.08(-1.43%) |
Aug 18, 2015 | 5.401 | 5.463 | 5.386 | 5.417 | 670,117 | +0.00(+0.00%) |
Aug 17, 2015 | 5.363 | 5.417 | 5.347 | 5.417 | 379,945 | +0.04(+0.72%) |
Aug 14, 2015 | 5.324 | 5.378 | 5.308 | 5.378 | 159,254 | +0.03(+0.58%) |
Aug 13, 2015 | 5.308 | 5.355 | 5.239 | 5.347 | 354,784 | +0.02(+0.44%) |
Aug 12, 2015 | 5.324 | 5.332 | 5.239 | 5.324 | 354,441 | +0.00(+0.00%) |
Aug 11, 2015 | 5.301 | 5.363 | 5.285 | 5.324 | 272,578 | +0.02(+0.29%) |
Aug 10, 2015 | 5.394 | 5.394 | 5.270 | 5.308 | 405,241 | -0.08(-1.44%) |
Aug 07, 2015 | 4.697 | 5.394 | 4.450 | 5.386 | 620,985 | +0.21(+4.04%) |
Aug 06, 2015 | 5.130 | 5.200 | 4.980 | 5.177 | 588,125 | +0.03(+0.60%) |
Aug 05, 2015 | 5.177 | 5.177 | 5.108 | 5.146 | 394,757 | -0.02(-0.45%) |
Aug 04, 2015 | 5.177 | 5.223 | 5.115 | 5.169 | 285,341 | +0.01(+0.15%) |
Aug 03, 2015 | 5.138 | 5.192 | 5.138 | 5.161 | 214,659 | +0.02(+0.30%) |
Jul 31, 2015 | 5.161 | 5.246 | 5.131 | 5.146 | 332,154 | +0.02(+0.30%) |
Jul 30, 2015 | 5.138 | 5.161 | 5.123 | 5.131 | 227,779 | -0.02(-0.45%) |
Jul 29, 2015 | 5.123 | 5.200 | 5.069 | 5.154 | 319,487 | +0.02(+0.30%) |
Jul 28, 2015 | 5.131 | 5.138 | 5.046 | 5.138 | 432,965 | +0.02(+0.30%) |
Jul 27, 2015 | 5.100 | 5.169 | 5.077 | 5.123 | 255,253 | +0.02(+0.30%) |
Jul 24, 2015 | 5.092 | 5.131 | 5.069 | 5.108 | 389,207 | -0.02(-0.30%) |
Jul 23, 2015 | 5.215 | 5.215 | 5.069 | 5.123 | 284,521 | -0.10(-1.91%) |
Jul 22, 2015 | 5.215 | 5.253 | 5.215 | 5.223 | 180,786 | +0.01(+0.15%) |
Jul 21, 2015 | 5.253 | 5.315 | 5.204 | 5.215 | 211,785 | -0.05(-0.88%) |
Jul 20, 2015 | 5.300 | 5.300 | 5.238 | 5.261 | 202,273 | -0.05(-0.87%) |
Jul 17, 2015 | 5.315 | 5.346 | 5.296 | 5.307 | 202,456 | -0.01(-0.14%) |
Jul 16, 2015 | 5.284 | 5.369 | 5.284 | 5.315 | 694,976 | +0.04(+0.73%) |
Jul 15, 2015 | 5.230 | 5.300 | 5.192 | 5.277 | 379,975 | +0.02(+0.44%) |
Jul 14, 2015 | 5.253 | 5.284 | 5.238 | 5.253 | 168,813 | +0.00(+0.00%) |
Jul 13, 2015 | 5.261 | 5.323 | 5.210 | 5.253 | 222,574 | +0.02(+0.29%) |
Jul 10, 2015 | 5.169 | 5.284 | 5.115 | 5.238 | 200,891 | +0.09(+1.79%) |
Jul 09, 2015 | 5.253 | 5.300 | 5.115 | 5.146 | 369,385 | -0.07(-1.33%) |
Jul 08, 2015 | 5.146 | 5.253 | 5.138 | 5.215 | 778,564 | +0.03(+0.59%) |
Jul 07, 2015 | 5.092 | 5.192 | 5.077 | 5.184 | 414,355 | +0.11(+2.12%) |
Jul 06, 2015 | 5.023 | 5.100 | 5.023 | 5.077 | 346,084 | +0.02(+0.46%) |
Jul 02, 2015 | 5.054 | 5.054 | 5.054 | 5.054 | 400,752 | +0.02(+0.46%) |
Jul 01, 2015 | 4.923 | 5.031 | 4.893 | 5.031 | 417,195 | +0.12(+2.34%) |
Jun 30, 2015 | 4.985 | 4.992 | 4.908 | 4.916 | 524,415 | -0.05(-0.93%) |
Jun 29, 2015 | 5.046 | 5.085 | 4.954 | 4.962 | 537,112 | -0.09(-1.82%) |
Jun 26, 2015 | 5.046 | 5.092 | 5.000 | 5.054 | 1,190,377 | +0.03(+0.61%) |
Jun 25, 2015 | 5.077 | 5.092 | 5.015 | 5.023 | 385,016 | -0.05(-1.06%) |
Jun 24, 2015 | 5.123 | 5.177 | 5.069 | 5.077 | 334,810 | -0.03(-0.60%) |
Jun 23, 2015 | 5.115 | 5.131 | 5.061 | 5.108 | 328,253 | -0.02(-0.30%) |
Jun 22, 2015 | 5.146 | 5.192 | 5.115 | 5.123 | 399,462 | -0.03(-0.60%) |
Jun 19, 2015 | 5.108 | 5.154 | 5.038 | 5.154 | 894,065 | +0.05(+0.90%) |
Jun 18, 2015 | 5.015 | 5.123 | 5.000 | 5.108 | 336,375 | +0.11(+2.15%) |
Jun 17, 2015 | 4.992 | 5.023 | 4.939 | 5.000 | 212,487 | +0.01(+0.15%) |
Jun 16, 2015 | 4.954 | 4.992 | 4.893 | 4.992 | 309,363 | +0.03(+0.62%) |
Jun 15, 2015 | 5.000 | 5.000 | 4.954 | 4.962 | 342,716 | -0.06(-1.22%) |
Jun 12, 2015 | 5.038 | 5.054 | 5.008 | 5.023 | 226,412 | -0.04(-0.76%) |
Jun 11, 2015 | 5.069 | 5.069 | 5.023 | 5.061 | 243,534 | +0.02(+0.46%) |
Jun 10, 2015 | 5.023 | 5.077 | 4.992 | 5.038 | 440,519 | +0.04(+0.77%) |
Jun 09, 2015 | 5.069 | 5.069 | 4.977 | 5.000 | 349,635 | -0.08(-1.51%) |
Jun 08, 2015 | 5.085 | 5.111 | 5.031 | 5.077 | 575,272 | -0.02(-0.30%) |
Jun 05, 2015 | 5.046 | 5.100 | 5.000 | 5.092 | 453,815 | -0.01(-0.15%) |
Jun 04, 2015 | 5.108 | 5.161 | 5.069 | 5.100 | 430,042 | -0.02(-0.45%) |
Jun 03, 2015 | 5.177 | 5.177 | 5.108 | 5.123 | 344,833 | -0.05(-1.04%) |
Jun 02, 2015 | 5.184 | 5.238 | 5.154 | 5.177 | 320,957 | -0.07(-1.32%) |
Jun 01, 2015 | 5.246 | 5.277 | 5.142 | 5.246 | 534,635 | +0.06(+1.19%) |
May 29, 2015 | 5.246 | 5.261 | 5.150 | 5.184 | 1,178,835 | -0.06(-1.17%) |
May 28, 2015 | 5.223 | 5.277 | 5.215 | 5.246 | 370,995 | -0.03(-0.58%) |
May 27, 2015 | 5.230 | 5.307 | 5.207 | 5.277 | 290,053 | +0.05(+0.88%) |
May 26, 2015 | 5.292 | 5.292 | 5.215 | 5.230 | 225,636 | -0.08(-1.59%) |
May 22, 2015 | 5.307 | 5.315 | 5.315 | 5.315 | 454,004 | +0.00(+0.00%) |
May 21, 2015 | 5.307 | 5.334 | 5.269 | 5.315 | 271,375 | +0.00(+0.00%) |
May 20, 2015 | 5.369 | 5.384 | 5.315 | 5.315 | 236,794 | -0.04(-0.72%) |
May 19, 2015 | 5.323 | 5.369 | 5.307 | 5.353 | 428,048 | -0.01(-0.14%) |
May 18, 2015 | 5.338 | 5.369 | 5.292 | 5.361 | 378,769 | +0.00(+0.00%) |
May 15, 2015 | 5.315 | 5.384 | 5.300 | 5.361 | 218,057 | +0.05(+1.01%) |
May 14, 2015 | 5.238 | 5.315 | 5.234 | 5.307 | 304,319 | +0.08(+1.62%) |
May 13, 2015 | 5.292 | 5.346 | 5.200 | 5.223 | 378,405 | -0.05(-1.02%) |
May 12, 2015 | 5.246 | 5.315 | 5.184 | 5.277 | 286,678 | -0.01(-0.15%) |
May 11, 2015 | 5.369 | 5.407 | 5.246 | 5.284 | 317,108 | -0.10(-1.85%) |
May 08, 2015 | 5.369 | 5.415 | 5.353 | 5.384 | 736,954 | +0.07(+1.30%) |
May 07, 2015 | 5.230 | 5.323 | 5.192 | 5.315 | 958,950 | +0.08(+1.47%) |
May 06, 2015 | 5.300 | 5.300 | 5.077 | 5.238 | 578,100 | -0.02(-0.44%) |
May 05, 2015 | 5.345 | 5.368 | 5.208 | 5.261 | 783,606 | -0.11(-2.13%) |
May 04, 2015 | 5.391 | 5.452 | 5.360 | 5.376 | 406,631 | +0.00(+0.00%) |
May 01, 2015 | 5.330 | 5.391 | 5.322 | 5.376 | 451,951 | +0.05(+0.86%) |
Apr 30, 2015 | 5.414 | 5.437 | 5.292 | 5.330 | 580,475 | -0.11(-2.10%) |
Apr 29, 2015 | 5.536 | 5.536 | 5.444 | 5.444 | 487,175 | -0.13(-2.33%) |
Apr 28, 2015 | 5.604 | 5.624 | 5.551 | 5.574 | 194,968 | -0.02(-0.41%) |
Apr 27, 2015 | 5.635 | 5.719 | 5.581 | 5.597 | 300,492 | -0.02(-0.27%) |
Apr 24, 2015 | 5.620 | 5.658 | 5.604 | 5.612 | 242,518 | +0.01(+0.14%) |
Apr 23, 2015 | 5.612 | 5.658 | 5.581 | 5.604 | 213,941 | -0.02(-0.27%) |
Apr 22, 2015 | 5.597 | 5.642 | 5.566 | 5.620 | 368,722 | +0.02(+0.41%) |
Apr 21, 2015 | 5.612 | 5.642 | 5.566 | 5.597 | 399,064 | -0.01(-0.14%) |
Apr 20, 2015 | 5.589 | 5.673 | 5.574 | 5.604 | 369,621 | +0.02(+0.41%) |
Apr 17, 2015 | 5.589 | 5.627 | 5.559 | 5.581 | 487,050 | -0.05(-0.81%) |
Apr 16, 2015 | 5.604 | 5.642 | 5.559 | 5.627 | 264,753 | +0.01(+0.14%) |
Apr 15, 2015 | 5.711 | 5.738 | 5.612 | 5.620 | 248,142 | -0.05(-0.94%) |
Apr 14, 2015 | 5.703 | 5.757 | 5.658 | 5.673 | 714,784 | -0.02(-0.27%) |
Apr 13, 2015 | 5.742 | 5.780 | 5.688 | 5.688 | 672,117 | -0.06(-1.06%) |
Apr 10, 2015 | 5.520 | 5.803 | 5.520 | 5.749 | 2,665,484 | +0.29(+5.31%) |
Apr 09, 2015 | 5.604 | 5.627 | 5.452 | 5.459 | 945,469 | -0.14(-2.58%) |
Apr 08, 2015 | 5.658 | 5.688 | 5.604 | 5.604 | 856,123 | -0.05(-0.81%) |
Apr 07, 2015 | 5.757 | 5.810 | 5.650 | 5.650 | 342,012 | -0.11(-1.98%) |
Apr 06, 2015 | 5.757 | 5.825 | 5.749 | 5.764 | 360,268 | +0.00(+0.00%) |
Apr 02, 2015 | 5.742 | 5.764 | 5.764 | 5.764 | 178,887 | +0.03(+0.53%) |
Apr 01, 2015 | 5.703 | 5.757 | 5.673 | 5.734 | 455,239 | +0.02(+0.40%) |
Mar 31, 2015 | 5.719 | 5.755 | 5.658 | 5.711 | 349,170 | -0.03(-0.53%) |
Mar 30, 2015 | 5.688 | 5.749 | 5.665 | 5.742 | 261,139 | +0.08(+1.35%) |
Mar 27, 2015 | 5.620 | 5.711 | 5.620 | 5.665 | 468,362 | +0.05(+0.95%) |
Mar 26, 2015 | 5.665 | 5.749 | 5.604 | 5.612 | 420,688 | -0.05(-0.94%) |
Mar 25, 2015 | 5.795 | 5.856 | 5.661 | 5.665 | 692,514 | -0.14(-2.37%) |
Mar 24, 2015 | 5.833 | 5.833 | 5.742 | 5.803 | 880,796 | -0.02(-0.39%) |
Mar 23, 2015 | 5.810 | 5.909 | 5.795 | 5.825 | 619,039 | +0.02(+0.39%) |
Mar 20, 2015 | 5.726 | 5.871 | 5.650 | 5.803 | 1,140,884 | +0.08(+1.33%) |
Mar 19, 2015 | 5.726 | 5.780 | 5.681 | 5.726 | 505,196 | -0.02(-0.40%) |
Mar 18, 2015 | 5.574 | 5.764 | 5.574 | 5.749 | 523,336 | +0.14(+2.45%) |
Mar 17, 2015 | 5.612 | 5.673 | 5.575 | 5.612 | 316,961 | -0.01(-0.14%) |
Mar 16, 2015 | 5.612 | 5.658 | 5.604 | 5.620 | 362,835 | +0.03(+0.55%) |
Mar 13, 2015 | 5.566 | 5.620 | 5.498 | 5.589 | 373,180 | +0.03(+0.55%) |
Mar 12, 2015 | 5.452 | 5.574 | 5.444 | 5.559 | 458,895 | +0.12(+2.24%) |
Mar 11, 2015 | 5.421 | 5.459 | 5.406 | 5.437 | 408,361 | +0.02(+0.28%) |
Mar 10, 2015 | 5.429 | 5.490 | 5.421 | 5.421 | 577,315 | -0.07(-1.25%) |
Mar 09, 2015 | 5.536 | 5.589 | 5.467 | 5.490 | 639,784 | -0.02(-0.42%) |
Mar 06, 2015 | 5.665 | 5.665 | 5.498 | 5.513 | 583,106 | -0.22(-3.86%) |
Mar 05, 2015 | 5.696 | 5.787 | 5.688 | 5.734 | 286,262 | +0.06(+1.08%) |
Mar 04, 2015 | 5.749 | 5.772 | 5.673 | 5.673 | 280,066 | -0.10(-1.72%) |
Mar 03, 2015 | 5.764 | 5.780 | 5.764 | 5.772 | 309,293 | +0.02(+0.40%) |
Mar 02, 2015 | 5.688 | 5.833 | 5.673 | 5.749 | 359,101 | +0.05(+0.80%) |
Feb 27, 2015 | 5.658 | 5.726 | 5.566 | 5.703 | 378,347 | +0.02(+0.40%) |
Feb 26, 2015 | 5.719 | 5.749 | 5.620 | 5.681 | 329,005 | -0.05(-0.80%) |
Feb 25, 2015 | 5.703 | 5.780 | 5.696 | 5.726 | 321,625 | +0.01(+0.13%) |
Feb 24, 2015 | 5.764 | 5.772 | 5.642 | 5.719 | 509,208 | -0.06(-1.06%) |
Feb 23, 2015 | 5.703 | 5.787 | 5.673 | 5.780 | 555,198 | +0.05(+0.80%) |
Feb 20, 2015 | 5.673 | 5.749 | 5.650 | 5.734 | 506,280 | +0.04(+0.67%) |
Feb 19, 2015 | 5.787 | 5.810 | 5.642 | 5.696 | 634,532 | -0.11(-1.97%) |
Feb 18, 2015 | 5.734 | 5.833 | 5.673 | 5.810 | 452,632 | +0.08(+1.46%) |
Feb 17, 2015 | 5.787 | 5.871 | 5.703 | 5.726 | 394,406 | -0.08(-1.31%) |
Feb 13, 2015 | 5.787 | 5.803 | 5.803 | 5.803 | 428,596 | +0.00(+0.00%) |
Feb 12, 2015 | 5.825 | 5.833 | 5.757 | 5.803 | 360,646 | +0.03(+0.53%) |
Feb 11, 2015 | 5.787 | 5.856 | 5.711 | 5.772 | 327,035 | -0.02(-0.39%) |
Feb 10, 2015 | 5.917 | 5.932 | 5.787 | 5.795 | 561,887 | -0.11(-1.94%) |
Feb 09, 2015 | 5.902 | 5.993 | 5.894 | 5.909 | 589,953 | +0.01(+0.13%) |
Feb 06, 2015 | 6.108 | 6.298 | 5.886 | 5.902 | 806,348 | -0.22(-3.61%) |
Feb 05, 2015 | 6.047 | 6.153 | 6.024 | 6.123 | 438,954 | +0.07(+1.13%) |
Feb 04, 2015 | 6.032 | 6.062 | 5.994 | 6.055 | 406,306 | +0.02(+0.25%) |
Feb 03, 2015 | 6.017 | 6.077 | 5.971 | 6.039 | 456,858 | +0.03(+0.50%) |
Feb 02, 2015 | 6.055 | 6.055 | 5.873 | 6.009 | 655,049 | -0.02(-0.38%) |
Jan 30, 2015 | 6.221 | 6.252 | 6.017 | 6.032 | 1,194,365 | -0.21(-3.40%) |
Jan 29, 2015 | 6.214 | 6.244 | 6.100 | 6.244 | 718,286 | +0.04(+0.61%) |
Jan 28, 2015 | 6.206 | 6.335 | 6.176 | 6.206 | 904,141 | +0.04(+0.61%) |
Jan 27, 2015 | 6.032 | 6.183 | 6.032 | 6.168 | 832,944 | +0.08(+1.37%) |
Jan 26, 2015 | 6.024 | 6.085 | 5.979 | 6.085 | 391,860 | +0.05(+0.88%) |
Jan 23, 2015 | 6.032 | 6.085 | 5.979 | 6.032 | 564,983 | +0.00(+0.00%) |
Jan 22, 2015 | 5.941 | 6.062 | 5.933 | 6.032 | 774,770 | +0.14(+2.31%) |
Jan 21, 2015 | 5.865 | 5.941 | 5.835 | 5.895 | 487,444 | +0.01(+0.13%) |
Jan 20, 2015 | 5.971 | 6.017 | 5.873 | 5.888 | 437,185 | -0.05(-0.89%) |
Jan 16, 2015 | 5.827 | 6.002 | 5.827 | 5.941 | 711,320 | +0.08(+1.42%) |
Jan 15, 2015 | 5.880 | 5.918 | 5.805 | 5.858 | 702,626 | +0.01(+0.13%) |
Jan 14, 2015 | 5.759 | 5.903 | 5.759 | 5.850 | 779,406 | +0.04(+0.65%) |
Jan 13, 2015 | 5.858 | 5.911 | 5.774 | 5.812 | 509,682 | +0.00(+0.00%) |
Jan 12, 2015 | 5.789 | 5.865 | 5.789 | 5.812 | 654,897 | +0.02(+0.39%) |
Jan 09, 2015 | 5.820 | 5.858 | 5.767 | 5.789 | 490,009 | -0.04(-0.65%) |
Jan 08, 2015 | 5.911 | 6.032 | 5.782 | 5.827 | 1,134,739 | -0.05(-0.90%) |
Jan 07, 2015 | 5.888 | 6.024 | 5.805 | 5.880 | 2,688,996 | +0.09(+1.57%) |
Jan 06, 2015 | 5.721 | 5.820 | 5.683 | 5.789 | 505,258 | +0.08(+1.46%) |
Jan 05, 2015 | 5.554 | 5.744 | 5.544 | 5.706 | 382,904 | +0.14(+2.45%) |
Jan 02, 2015 | 5.607 | 5.668 | 5.547 | 5.570 | 536,881 | +0.01(+0.14%) |
Dec 31, 2014 | 5.600 | 5.562 | 5.562 | 5.562 | 519,154 | -0.03(-0.54%) |
Dec 30, 2014 | 5.524 | 5.623 | 5.524 | 5.592 | 238,233 | +0.06(+1.10%) |
Dec 29, 2014 | 5.464 | 5.543 | 5.464 | 5.532 | 208,014 | +0.08(+1.53%) |
Dec 26, 2014 | 5.418 | 5.471 | 5.418 | 5.448 | 168,899 | +0.05(+0.98%) |
Dec 24, 2014 | 5.418 | 5.395 | 5.395 | 5.395 | 148,725 | -0.04(-0.70%) |
Dec 23, 2014 | 5.380 | 5.433 | 5.304 | 5.433 | 541,991 | +0.09(+1.70%) |
Dec 22, 2014 | 5.213 | 5.350 | 5.213 | 5.342 | 288,818 | +0.13(+2.47%) |
Dec 19, 2014 | 5.168 | 5.251 | 5.168 | 5.213 | 1,688,533 | +0.03(+0.58%) |
Dec 18, 2014 | 5.229 | 5.259 | 5.176 | 5.183 | 368,875 | -0.02(-0.29%) |
Dec 17, 2014 | 5.115 | 5.259 | 5.107 | 5.198 | 535,092 | +0.09(+1.78%) |
Dec 16, 2014 | 5.085 | 5.191 | 5.077 | 5.107 | 553,383 | +0.03(+0.60%) |
Dec 15, 2014 | 5.229 | 5.229 | 5.077 | 5.077 | 428,364 | -0.11(-2.19%) |
Dec 12, 2014 | 5.191 | 5.267 | 5.191 | 5.191 | 362,481 | -0.05(-0.87%) |
Dec 11, 2014 | 5.236 | 5.274 | 5.213 | 5.236 | 378,123 | +0.02(+0.29%) |
Dec 10, 2014 | 5.221 | 5.251 | 5.202 | 5.221 | 515,518 | -0.01(-0.14%) |
Dec 09, 2014 | 5.130 | 5.289 | 5.123 | 5.229 | 454,262 | +0.05(+1.03%) |
Dec 08, 2014 | 5.168 | 5.229 | 5.164 | 5.176 | 334,568 | +0.01(+0.15%) |
Dec 05, 2014 | 5.183 | 5.221 | 5.138 | 5.168 | 293,454 | -0.02(-0.44%) |
Dec 04, 2014 | 5.213 | 5.240 | 5.153 | 5.191 | 316,455 | -0.02(-0.44%) |
Dec 03, 2014 | 5.244 | 5.259 | 5.198 | 5.213 | 340,700 | -0.03(-0.58%) |
Dec 02, 2014 | 5.176 | 5.244 | 5.153 | 5.244 | 338,721 | +0.09(+1.76%) |
Dec 01, 2014 | 5.130 | 5.221 | 5.130 | 5.153 | 416,736 | +0.01(+0.15%) |
Nov 28, 2014 | 5.145 | 5.244 | 5.138 | 5.145 | 173,766 | +0.02(+0.30%) |
Nov 26, 2014 | 5.062 | 5.130 | 5.130 | 5.130 | 267,099 | +0.08(+1.50%) |
Nov 25, 2014 | 5.062 | 5.115 | 5.054 | 5.054 | 395,031 | -0.01(-0.15%) |
Nov 24, 2014 | 5.054 | 5.092 | 5.054 | 5.062 | 261,441 | +0.03(+0.60%) |
Nov 21, 2014 | 5.138 | 5.138 | 5.032 | 5.032 | 209,184 | -0.05(-0.90%) |
Nov 20, 2014 | 4.986 | 5.077 | 4.986 | 5.077 | 261,807 | +0.06(+1.21%) |
Nov 19, 2014 | 5.085 | 5.092 | 5.009 | 5.016 | 223,192 | -0.06(-1.19%) |
Nov 18, 2014 | 5.085 | 5.109 | 5.054 | 5.077 | 352,371 | +0.00(+0.00%) |
Nov 17, 2014 | 5.032 | 5.107 | 5.032 | 5.077 | 157,703 | +0.03(+0.60%) |
Nov 14, 2014 | 5.153 | 5.160 | 5.039 | 5.047 | 292,543 | -0.10(-1.91%) |
Nov 13, 2014 | 5.153 | 5.191 | 5.145 | 5.145 | 134,726 | -0.01(-0.15%) |
Nov 12, 2014 | 5.153 | 5.160 | 5.100 | 5.153 | 258,987 | -0.01(-0.15%) |
Nov 11, 2014 | 5.221 | 5.229 | 5.153 | 5.160 | 311,862 | -0.07(-1.30%) |
Nov 10, 2014 | 5.176 | 5.229 | 5.138 | 5.229 | 416,326 | +0.06(+1.17%) |
Nov 07, 2014 | 5.130 | 5.176 | 5.062 | 5.168 | 488,572 | +0.05(+0.89%) |
Nov 06, 2014 | 5.153 | 5.206 | 5.077 | 5.123 | 460,572 | -0.05(-0.88%) |
Nov 05, 2014 | 5.138 | 5.191 | 5.108 | 5.168 | 297,947 | +0.05(+0.88%) |
Nov 04, 2014 | 5.123 | 5.198 | 5.100 | 5.123 | 576,173 | -0.02(-0.29%) |
Nov 03, 2014 | 5.183 | 5.213 | 5.138 | 5.138 | 786,243 | -0.04(-0.73%) |
Oct 31, 2014 | 5.153 | 5.183 | 5.040 | 5.176 | 520,196 | +0.12(+2.38%) |
Oct 30, 2014 | 5.010 | 5.063 | 4.980 | 5.055 | 328,416 | +0.03(+0.60%) |
Oct 29, 2014 | 5.055 | 5.055 | 4.965 | 5.025 | 230,275 | +0.01(+0.15%) |
Oct 28, 2014 | 4.890 | 5.025 | 4.890 | 5.018 | 508,789 | +0.08(+1.52%) |
Oct 27, 2014 | 4.890 | 4.950 | 4.920 | 4.942 | 242,624 | +0.02(+0.46%) |
Oct 24, 2014 | 4.912 | 4.950 | 4.860 | 4.920 | 206,342 | +0.02(+0.46%) |
Oct 23, 2014 | 4.852 | 4.920 | 4.825 | 4.897 | 342,068 | +0.07(+1.40%) |
Oct 22, 2014 | 4.799 | 4.860 | 4.799 | 4.829 | 169,843 | +0.03(+0.63%) |
Oct 21, 2014 | 4.792 | 4.814 | 4.754 | 4.799 | 193,801 | +0.01(+0.16%) |
Oct 20, 2014 | 4.664 | 4.792 | 4.664 | 4.792 | 384,446 | +0.11(+2.25%) |
Oct 17, 2014 | 4.777 | 4.777 | 4.664 | 4.687 | 326,672 | -0.05(-0.95%) |
Oct 16, 2014 | 4.634 | 4.777 | 4.626 | 4.732 | 374,163 | +0.03(+0.64%) |
Oct 15, 2014 | 4.649 | 4.777 | 4.626 | 4.702 | 507,177 | +0.02(+0.32%) |
Oct 14, 2014 | 4.634 | 4.732 | 4.634 | 4.687 | 313,607 | +0.08(+1.80%) |
Oct 13, 2014 | 4.551 | 4.664 | 4.551 | 4.604 | 273,157 | +0.05(+0.99%) |
Oct 10, 2014 | 4.544 | 4.641 | 4.544 | 4.559 | 237,736 | -0.01(-0.16%) |
Oct 09, 2014 | 4.604 | 4.634 | 4.559 | 4.566 | 309,358 | -0.04(-0.82%) |
Oct 08, 2014 | 4.423 | 4.623 | 4.423 | 4.604 | 467,220 | +0.17(+3.90%) |
Oct 07, 2014 | 4.453 | 4.498 | 4.423 | 4.431 | 304,831 | -0.05(-1.01%) |
Oct 06, 2014 | 4.491 | 4.529 | 4.468 | 4.476 | 219,846 | -0.02(-0.34%) |
Oct 03, 2014 | 4.529 | 4.536 | 4.453 | 4.491 | 180,828 | +0.02(+0.34%) |
Oct 02, 2014 | 4.461 | 4.506 | 4.423 | 4.476 | 201,427 | +0.02(+0.51%) |
Oct 01, 2014 | 4.423 | 4.476 | 4.408 | 4.453 | 331,948 | +0.02(+0.34%) |
Sep 30, 2014 | 4.476 | 4.483 | 4.401 | 4.438 | 572,119 | -0.04(-0.84%) |
Sep 29, 2014 | 4.431 | 4.476 | 4.417 | 4.476 | 213,485 | -0.01(-0.17%) |
Sep 26, 2014 | 4.431 | 4.491 | 4.423 | 4.483 | 239,695 | +0.05(+1.19%) |
Sep 25, 2014 | 4.498 | 4.514 | 4.416 | 4.431 | 268,097 | -0.07(-1.50%) |
Sep 24, 2014 | 4.529 | 4.574 | 4.476 | 4.498 | 247,744 | +0.01(+0.17%) |
Sep 23, 2014 | 4.566 | 4.566 | 4.491 | 4.491 | 507,471 | -0.08(-1.81%) |
Sep 22, 2014 | 4.619 | 4.626 | 4.574 | 4.574 | 218,829 | -0.06(-1.30%) |
Sep 19, 2014 | 4.619 | 4.649 | 4.589 | 4.634 | 668,627 | +0.00(+0.00%) |
Sep 18, 2014 | 4.634 | 4.656 | 4.596 | 4.634 | 245,791 | +0.00(+0.00%) |
Sep 17, 2014 | 4.634 | 4.664 | 4.619 | 4.634 | 200,713 | +0.01(+0.16%) |
Sep 16, 2014 | 4.589 | 4.649 | 4.589 | 4.626 | 354,310 | +0.05(+1.15%) |
Sep 15, 2014 | 4.611 | 4.641 | 4.574 | 4.574 | 263,226 | -0.06(-1.30%) |
Sep 12, 2014 | 4.694 | 4.754 | 4.559 | 4.634 | 556,551 | -0.02(-0.32%) |
Sep 11, 2014 | 4.641 | 4.687 | 4.626 | 4.649 | 122,209 | +0.00(+0.00%) |
Sep 10, 2014 | 4.702 | 4.702 | 4.619 | 4.649 | 250,188 | -0.06(-1.28%) |
Sep 09, 2014 | 4.769 | 4.769 | 4.709 | 4.709 | 209,705 | -0.08(-1.57%) |
Sep 08, 2014 | 4.747 | 4.814 | 4.747 | 4.784 | 172,596 | +0.04(+0.79%) |
Sep 05, 2014 | 4.747 | 4.792 | 4.739 | 4.747 | 426,503 | -0.01(-0.16%) |
Sep 04, 2014 | 4.799 | 4.852 | 4.732 | 4.754 | 397,609 | -0.08(-1.56%) |
Sep 03, 2014 | 4.882 | 4.942 | 4.814 | 4.829 | 411,191 | -0.05(-1.08%) |