Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.476 | 4.559 | 4.453 | 4.510 | 184,719 | +0.05(+1.10%) |
Aug 28, 2015 | 4.370 | 4.472 | 4.370 | 4.460 | 333,832 | +0.10(+2.25%) |
Aug 27, 2015 | 4.389 | 4.445 | 4.340 | 4.362 | 416,626 | +0.05(+1.05%) |
Aug 26, 2015 | 4.412 | 4.438 | 4.309 | 4.317 | 372,255 | -0.09(-2.00%) |
Aug 25, 2015 | 4.397 | 4.460 | 4.368 | 4.405 | 329,564 | +0.14(+3.27%) |
Aug 24, 2015 | 4.254 | 4.309 | 4.148 | 4.265 | 539,798 | -0.15(-3.41%) |
Aug 21, 2015 | 4.533 | 4.533 | 4.383 | 4.416 | 270,852 | -0.11(-2.51%) |
Aug 20, 2015 | 4.577 | 4.592 | 4.478 | 4.529 | 134,698 | -0.04(-0.96%) |
Aug 19, 2015 | 4.628 | 4.628 | 4.551 | 4.573 | 151,335 | -0.03(-0.72%) |
Aug 18, 2015 | 4.617 | 4.672 | 4.595 | 4.606 | 115,524 | -0.02(-0.40%) |
Aug 17, 2015 | 4.551 | 4.661 | 4.551 | 4.625 | 296,733 | +0.09(+2.02%) |
Aug 14, 2015 | 4.482 | 4.570 | 4.451 | 4.533 | 195,510 | +0.07(+1.64%) |
Aug 13, 2015 | 4.515 | 4.551 | 4.445 | 4.460 | 288,957 | +0.01(+0.33%) |
Aug 12, 2015 | 4.456 | 4.456 | 4.313 | 4.445 | 419,491 | +0.04(+1.00%) |
Aug 11, 2015 | 4.390 | 4.441 | 4.364 | 4.401 | 231,198 | -0.00(-0.08%) |
Aug 10, 2015 | 4.320 | 4.408 | 4.276 | 4.405 | 403,696 | +0.17(+3.89%) |
Aug 07, 2015 | 4.364 | 4.364 | 4.060 | 4.240 | 413,768 | -0.15(-3.51%) |
Aug 06, 2015 | 4.507 | 4.515 | 4.326 | 4.394 | 300,910 | -0.11(-2.52%) |
Aug 05, 2015 | 4.639 | 4.661 | 4.482 | 4.507 | 361,526 | -0.10(-2.15%) |
Aug 04, 2015 | 4.595 | 4.643 | 4.573 | 4.606 | 76,601 | -0.03(-0.55%) |
Aug 03, 2015 | 4.680 | 4.709 | 4.614 | 4.632 | 121,713 | -0.08(-1.79%) |
Jul 31, 2015 | 4.746 | 4.746 | 4.683 | 4.716 | 172,538 | -0.02(-0.39%) |
Jul 30, 2015 | 4.804 | 4.878 | 4.676 | 4.735 | 314,235 | +0.04(+0.78%) |
Jul 29, 2015 | 4.628 | 4.702 | 4.617 | 4.698 | 97,716 | +0.06(+1.34%) |
Jul 28, 2015 | 4.621 | 4.654 | 4.570 | 4.636 | 163,668 | +0.07(+1.53%) |
Jul 27, 2015 | 4.658 | 4.658 | 4.540 | 4.566 | 202,154 | -0.07(-1.43%) |
Jul 24, 2015 | 4.753 | 4.753 | 4.599 | 4.632 | 251,943 | -0.11(-2.32%) |
Jul 23, 2015 | 4.802 | 4.802 | 4.702 | 4.742 | 267,711 | -0.06(-1.30%) |
Jul 22, 2015 | 4.878 | 4.878 | 4.764 | 4.804 | 207,959 | -0.04(-0.76%) |
Jul 21, 2015 | 4.911 | 4.917 | 4.804 | 4.841 | 109,070 | -0.04(-0.90%) |
Jul 20, 2015 | 4.944 | 4.944 | 4.881 | 4.885 | 100,129 | -0.04(-0.75%) |
Jul 17, 2015 | 4.907 | 5.014 | 4.907 | 4.922 | 306,012 | -0.01(-0.22%) |
Jul 16, 2015 | 4.878 | 4.988 | 4.878 | 4.933 | 197,489 | +0.04(+0.75%) |
Jul 15, 2015 | 4.936 | 4.936 | 4.864 | 4.896 | 138,398 | -0.02(-0.45%) |
Jul 14, 2015 | 4.907 | 4.944 | 4.878 | 4.918 | 192,281 | +0.03(+0.68%) |
Jul 13, 2015 | 4.892 | 4.926 | 4.872 | 4.885 | 152,325 | +0.03(+0.60%) |
Jul 10, 2015 | 4.856 | 4.926 | 4.841 | 4.856 | 270,623 | -0.02(-0.45%) |
Jul 09, 2015 | 4.900 | 4.940 | 4.867 | 4.878 | 180,205 | -0.05(-1.04%) |
Jul 08, 2015 | 4.940 | 4.940 | 4.878 | 4.929 | 142,828 | -0.01(-0.22%) |
Jul 07, 2015 | 4.922 | 4.944 | 4.823 | 4.940 | 201,977 | +0.01(+0.15%) |
Jul 06, 2015 | 4.896 | 4.944 | 4.896 | 4.933 | 113,116 | +0.05(+0.98%) |
Jul 02, 2015 | 4.892 | 4.885 | 4.885 | 4.885 | 273,208 | -0.03(-0.60%) |
Jul 01, 2015 | 4.977 | 4.984 | 4.859 | 4.915 | 342,919 | -0.03(-0.59%) |
Jun 30, 2015 | 4.870 | 5.065 | 4.870 | 4.944 | 664,301 | +0.07(+1.43%) |
Jun 29, 2015 | 4.870 | 4.909 | 4.837 | 4.874 | 570,974 | +0.00(+0.00%) |
Jun 26, 2015 | 4.848 | 4.944 | 4.826 | 4.874 | 567,203 | -0.01(-0.15%) |
Jun 25, 2015 | 4.896 | 4.896 | 4.771 | 4.881 | 608,196 | +0.03(+0.53%) |
Jun 24, 2015 | 4.984 | 4.988 | 4.830 | 4.856 | 545,442 | -0.10(-2.07%) |
Jun 23, 2015 | 4.966 | 4.995 | 4.951 | 4.959 | 208,731 | -0.01(-0.15%) |
Jun 22, 2015 | 5.039 | 5.058 | 4.966 | 4.966 | 356,454 | -0.09(-1.74%) |
Jun 19, 2015 | 5.039 | 5.058 | 5.025 | 5.054 | 315,116 | +0.04(+0.73%) |
Jun 18, 2015 | 5.028 | 5.058 | 5.006 | 5.017 | 302,715 | +0.02(+0.44%) |
Jun 17, 2015 | 5.028 | 5.080 | 4.981 | 4.995 | 267,915 | +0.01(+0.15%) |
Jun 16, 2015 | 5.102 | 5.135 | 4.981 | 4.988 | 281,038 | -0.07(-1.31%) |
Jun 15, 2015 | 5.076 | 5.103 | 5.047 | 5.054 | 250,795 | -0.01(-0.15%) |
Jun 12, 2015 | 5.050 | 5.076 | 5.032 | 5.061 | 114,916 | +0.00(+0.07%) |
Jun 11, 2015 | 5.010 | 5.072 | 5.010 | 5.058 | 155,922 | +0.02(+0.36%) |
Jun 10, 2015 | 4.981 | 5.054 | 4.966 | 5.039 | 258,031 | +0.00(+0.07%) |
Jun 09, 2015 | 5.039 | 5.072 | 5.025 | 5.036 | 135,188 | -0.03(-0.65%) |
Jun 08, 2015 | 5.105 | 5.124 | 5.058 | 5.069 | 298,213 | -0.02(-0.43%) |
Jun 05, 2015 | 5.135 | 5.135 | 5.091 | 5.091 | 70,671 | +0.00(+0.07%) |
Jun 04, 2015 | 5.190 | 5.190 | 5.076 | 5.087 | 134,798 | -0.07(-1.28%) |
Jun 03, 2015 | 5.153 | 5.223 | 5.116 | 5.153 | 388,135 | +0.02(+0.36%) |
Jun 02, 2015 | 4.970 | 5.149 | 4.936 | 5.135 | 414,390 | +0.15(+3.02%) |
Jun 01, 2015 | 5.017 | 5.050 | 4.947 | 4.984 | 182,272 | -0.00(-0.07%) |
May 29, 2015 | 4.977 | 5.047 | 4.918 | 4.988 | 155,570 | +0.00(+0.00%) |
May 28, 2015 | 5.003 | 5.080 | 4.973 | 4.988 | 272,032 | -0.07(-1.31%) |
May 27, 2015 | 5.050 | 5.087 | 5.036 | 5.054 | 223,891 | -0.12(-2.27%) |
May 26, 2015 | 5.113 | 5.171 | 4.990 | 5.171 | 243,536 | +0.02(+0.43%) |
May 22, 2015 | 5.175 | 5.149 | 5.149 | 5.149 | 105,793 | +0.00(+0.00%) |
May 21, 2015 | 5.171 | 5.193 | 5.127 | 5.149 | 127,385 | +0.01(+0.14%) |
May 20, 2015 | 5.146 | 5.241 | 5.131 | 5.142 | 147,805 | -0.03(-0.50%) |
May 19, 2015 | 5.193 | 5.208 | 5.135 | 5.168 | 75,358 | -0.03(-0.49%) |
May 18, 2015 | 5.237 | 5.245 | 5.142 | 5.193 | 156,088 | -0.01(-0.18%) |
May 15, 2015 | 5.149 | 5.230 | 5.054 | 5.202 | 198,468 | +0.05(+1.03%) |
May 14, 2015 | 5.116 | 5.149 | 5.083 | 5.149 | 120,582 | +0.03(+0.50%) |
May 13, 2015 | 5.039 | 5.146 | 4.960 | 5.124 | 182,163 | +0.07(+1.38%) |
May 12, 2015 | 5.135 | 5.135 | 4.995 | 5.054 | 242,020 | -0.03(-0.58%) |
May 11, 2015 | 4.933 | 5.138 | 4.933 | 5.083 | 478,733 | +0.12(+2.51%) |
May 08, 2015 | 4.988 | 5.021 | 4.900 | 4.959 | 317,665 | -0.01(-0.22%) |
May 07, 2015 | 5.043 | 5.105 | 4.452 | 4.970 | 1,475,702 | -0.03(-0.59%) |
May 06, 2015 | 5.116 | 5.116 | 4.981 | 4.999 | 218,023 | -0.10(-2.01%) |
May 05, 2015 | 5.072 | 5.149 | 5.061 | 5.102 | 129,490 | +0.02(+0.43%) |
May 04, 2015 | 5.160 | 5.168 | 4.988 | 5.080 | 533,587 | -0.08(-1.63%) |
May 01, 2015 | 5.138 | 5.179 | 5.138 | 5.164 | 208,546 | -0.00(-0.07%) |
Apr 30, 2015 | 5.190 | 5.241 | 5.157 | 5.168 | 167,783 | -0.01(-0.21%) |
Apr 29, 2015 | 5.201 | 5.226 | 5.171 | 5.179 | 207,589 | -0.03(-0.49%) |
Apr 28, 2015 | 5.226 | 5.285 | 5.164 | 5.204 | 289,619 | -0.05(-0.91%) |
Apr 27, 2015 | 5.292 | 5.296 | 5.160 | 5.252 | 299,907 | -0.04(-0.83%) |
Apr 24, 2015 | 5.314 | 5.314 | 5.278 | 5.296 | 595,549 | +0.00(+0.07%) |
Apr 23, 2015 | 5.256 | 5.298 | 5.256 | 5.292 | 997,667 | +0.01(+0.14%) |
Apr 22, 2015 | 5.245 | 5.292 | 5.230 | 5.285 | 751,673 | +0.06(+1.05%) |
Apr 21, 2015 | 5.149 | 5.245 | 5.135 | 5.230 | 653,032 | +0.10(+1.86%) |
Apr 20, 2015 | 5.157 | 5.164 | 5.135 | 5.135 | 325,761 | -0.03(-0.50%) |
Apr 17, 2015 | 5.135 | 5.164 | 5.127 | 5.160 | 321,736 | +0.01(+0.29%) |
Apr 16, 2015 | 5.142 | 5.168 | 5.135 | 5.146 | 779,929 | +0.01(+0.14%) |
Apr 15, 2015 | 5.149 | 5.171 | 5.135 | 5.138 | 620,236 | -0.02(-0.36%) |
Apr 14, 2015 | 5.190 | 5.193 | 5.135 | 5.157 | 487,027 | -0.03(-0.57%) |
Apr 13, 2015 | 5.212 | 5.226 | 5.175 | 5.186 | 219,310 | -0.02(-0.42%) |
Apr 10, 2015 | 5.171 | 5.215 | 5.153 | 5.208 | 264,526 | +0.01(+0.21%) |
Apr 09, 2015 | 5.190 | 5.204 | 5.153 | 5.197 | 179,646 | +0.01(+0.14%) |
Apr 08, 2015 | 5.168 | 5.208 | 5.142 | 5.190 | 439,807 | +0.03(+0.64%) |
Apr 07, 2015 | 5.168 | 5.171 | 5.142 | 5.157 | 313,229 | +0.01(+0.21%) |
Apr 06, 2015 | 5.171 | 5.175 | 5.135 | 5.146 | 520,218 | -0.02(-0.43%) |
Apr 02, 2015 | 5.168 | 5.168 | 5.168 | 5.168 | 380,909 | +0.01(+0.14%) |
Apr 01, 2015 | 5.153 | 5.192 | 5.125 | 5.160 | 707,014 | -0.01(-0.28%) |
Mar 31, 2015 | 5.215 | 5.245 | 5.171 | 5.175 | 629,060 | -0.05(-0.98%) |
Mar 30, 2015 | 5.289 | 5.289 | 5.226 | 5.226 | 741,950 | -0.06(-1.18%) |
Mar 27, 2015 | 5.171 | 5.289 | 5.153 | 5.289 | 8,189,460 | -0.11(-2.10%) |
Mar 26, 2015 | 5.384 | 5.410 | 5.336 | 5.402 | 42,892 | -0.00(-0.07%) |
Mar 25, 2015 | 5.380 | 5.446 | 5.380 | 5.406 | 34,080 | -0.02(-0.34%) |
Mar 24, 2015 | 5.373 | 5.428 | 5.373 | 5.424 | 31,195 | +0.02(+0.41%) |
Mar 23, 2015 | 5.417 | 5.457 | 5.384 | 5.402 | 68,640 | -0.04(-0.81%) |
Mar 20, 2015 | 5.415 | 5.465 | 5.399 | 5.446 | 155,395 | +0.05(+0.95%) |
Mar 19, 2015 | 5.406 | 5.421 | 5.388 | 5.395 | 46,404 | +0.06(+1.10%) |
Mar 18, 2015 | 5.397 | 5.443 | 5.325 | 5.336 | 39,118 | -0.10(-1.82%) |
Mar 17, 2015 | 5.421 | 5.465 | 5.347 | 5.435 | 78,420 | +0.04(+0.75%) |
Mar 16, 2015 | 5.300 | 5.452 | 5.300 | 5.395 | 84,937 | -0.00(-0.07%) |
Mar 13, 2015 | 5.424 | 5.454 | 5.374 | 5.399 | 27,380 | -0.01(-0.14%) |
Mar 12, 2015 | 5.421 | 5.465 | 5.292 | 5.406 | 33,684 | -0.00(-0.07%) |
Mar 11, 2015 | 5.355 | 5.429 | 5.340 | 5.410 | 47,462 | -0.01(-0.20%) |
Mar 10, 2015 | 5.406 | 5.439 | 5.318 | 5.421 | 55,334 | +0.01(+0.27%) |
Mar 09, 2015 | 5.439 | 5.457 | 5.391 | 5.406 | 49,381 | +0.00(+0.00%) |
Mar 06, 2015 | 5.410 | 5.447 | 5.362 | 5.406 | 61,076 | -0.01(-0.14%) |
Mar 05, 2015 | 5.388 | 5.428 | 5.319 | 5.413 | 103,873 | +0.10(+1.93%) |
Mar 04, 2015 | 5.303 | 5.402 | 5.252 | 5.311 | 77,711 | -0.05(-0.89%) |
Mar 03, 2015 | 5.355 | 5.355 | 5.285 | 5.358 | 97,828 | -0.04(-0.81%) |
Mar 02, 2015 | 5.454 | 5.461 | 5.336 | 5.402 | 144,094 | -0.05(-0.94%) |
Feb 27, 2015 | 5.443 | 5.457 | 5.373 | 5.454 | 80,814 | +0.10(+1.85%) |
Feb 26, 2015 | 5.450 | 5.457 | 5.355 | 5.355 | 40,705 | -0.09(-1.62%) |
Feb 25, 2015 | 5.424 | 5.457 | 5.395 | 5.443 | 80,563 | -0.01(-0.27%) |
Feb 24, 2015 | 5.490 | 5.501 | 5.388 | 5.457 | 121,921 | +0.07(+1.29%) |
Feb 23, 2015 | 5.428 | 5.428 | 5.369 | 5.388 | 22,017 | +0.00(+0.07%) |
Feb 20, 2015 | 5.457 | 5.487 | 5.347 | 5.384 | 74,022 | -0.05(-0.88%) |
Feb 19, 2015 | 5.391 | 5.494 | 5.355 | 5.432 | 57,894 | +0.05(+1.00%) |
Feb 18, 2015 | 5.322 | 5.476 | 5.285 | 5.378 | 79,426 | +0.00(+0.03%) |
Feb 17, 2015 | 5.373 | 5.490 | 5.373 | 5.377 | 28,651 | -0.02(-0.41%) |
Feb 13, 2015 | 5.446 | 5.399 | 5.399 | 5.399 | 55,077 | +0.00(+0.00%) |
Feb 12, 2015 | 5.428 | 5.479 | 5.355 | 5.399 | 25,177 | +0.07(+1.24%) |
Feb 11, 2015 | 5.457 | 5.461 | 5.259 | 5.333 | 58,698 | -0.07(-1.36%) |
Feb 10, 2015 | 5.461 | 5.468 | 5.373 | 5.406 | 43,241 | -0.00(-0.07%) |
Feb 09, 2015 | 5.520 | 5.527 | 5.303 | 5.410 | 103,486 | -0.07(-1.34%) |
Feb 06, 2015 | 5.413 | 5.538 | 5.377 | 5.483 | 401,681 | +0.11(+1.98%) |
Feb 05, 2015 | 5.241 | 5.428 | 5.208 | 5.377 | 119,578 | +0.09(+1.66%) |
Feb 04, 2015 | 5.135 | 5.333 | 5.105 | 5.289 | 124,459 | +0.17(+3.22%) |
Feb 03, 2015 | 5.175 | 5.212 | 5.072 | 5.124 | 220,191 | +0.02(+0.36%) |
Feb 02, 2015 | 5.080 | 5.160 | 5.065 | 5.105 | 38,050 | +0.02(+0.43%) |
Jan 30, 2015 | 5.102 | 5.102 | 5.061 | 5.083 | 61,662 | -0.05(-0.93%) |
Jan 29, 2015 | 5.138 | 5.256 | 5.098 | 5.131 | 286,042 | -0.06(-1.06%) |
Jan 28, 2015 | 5.116 | 5.263 | 5.116 | 5.186 | 246,045 | +0.06(+1.07%) |
Jan 27, 2015 | 5.087 | 5.135 | 5.065 | 5.131 | 123,797 | +0.04(+0.72%) |
Jan 26, 2015 | 5.120 | 5.135 | 5.047 | 5.094 | 289,676 | -0.03(-0.50%) |
Jan 23, 2015 | 5.219 | 5.239 | 5.043 | 5.120 | 62,038 | -0.04(-0.78%) |
Jan 22, 2015 | 4.995 | 5.171 | 4.995 | 5.160 | 92,470 | +0.12(+2.48%) |
Jan 21, 2015 | 5.142 | 5.168 | 4.988 | 5.036 | 140,966 | -0.10(-2.00%) |
Jan 20, 2015 | 5.252 | 5.314 | 5.087 | 5.138 | 93,637 | -0.07(-1.34%) |
Jan 16, 2015 | 5.325 | 5.325 | 5.204 | 5.208 | 108,816 | -0.05(-0.98%) |
Jan 15, 2015 | 5.446 | 5.472 | 5.245 | 5.259 | 76,086 | -0.15(-2.71%) |
Jan 14, 2015 | 5.406 | 5.465 | 5.329 | 5.406 | 43,675 | +0.03(+0.61%) |
Jan 13, 2015 | 5.428 | 5.428 | 5.347 | 5.373 | 31,067 | -0.03(-0.48%) |
Jan 12, 2015 | 5.556 | 5.571 | 5.377 | 5.399 | 86,155 | -0.10(-1.80%) |
Jan 09, 2015 | 5.549 | 5.567 | 5.487 | 5.498 | 100,607 | -0.05(-0.93%) |
Jan 08, 2015 | 5.501 | 5.593 | 5.450 | 5.549 | 42,499 | +0.02(+0.40%) |
Jan 07, 2015 | 5.413 | 5.538 | 5.362 | 5.527 | 104,653 | +0.10(+1.76%) |
Jan 06, 2015 | 5.531 | 5.531 | 5.358 | 5.432 | 115,608 | -0.02(-0.34%) |
Jan 05, 2015 | 5.439 | 5.556 | 5.377 | 5.450 | 88,683 | +0.01(+0.20%) |
Jan 02, 2015 | 5.556 | 5.556 | 5.413 | 5.439 | 48,411 | -0.01(-0.13%) |
Dec 31, 2014 | 5.450 | 5.446 | 5.446 | 5.446 | 121,607 | +0.03(+0.54%) |
Dec 30, 2014 | 5.362 | 5.435 | 5.336 | 5.417 | 68,487 | +0.01(+0.20%) |
Dec 29, 2014 | 5.454 | 5.457 | 5.336 | 5.406 | 55,672 | -0.01(-0.27%) |
Dec 26, 2014 | 5.373 | 5.490 | 5.362 | 5.421 | 25,913 | +0.00(+0.00%) |
Dec 24, 2014 | 5.336 | 5.421 | 5.421 | 5.421 | 27,811 | +0.06(+1.09%) |
Dec 23, 2014 | 5.358 | 5.472 | 5.303 | 5.362 | 93,714 | -0.03(-0.48%) |
Dec 22, 2014 | 5.446 | 5.456 | 5.380 | 5.388 | 60,375 | -0.05(-0.94%) |
Dec 19, 2014 | 5.391 | 5.483 | 5.336 | 5.439 | 199,657 | +0.10(+1.92%) |
Dec 18, 2014 | 5.314 | 5.505 | 5.223 | 5.336 | 306,731 | +0.09(+1.68%) |
Dec 17, 2014 | 5.160 | 5.461 | 5.160 | 5.248 | 178,697 | +0.04(+0.77%) |
Dec 16, 2014 | 5.454 | 5.454 | 5.208 | 5.208 | 214,710 | -0.22(-3.99%) |
Dec 15, 2014 | 5.413 | 5.538 | 5.366 | 5.424 | 113,024 | +0.07(+1.37%) |
Dec 12, 2014 | 5.440 | 5.440 | 5.318 | 5.351 | 29,731 | -0.10(-1.75%) |
Dec 11, 2014 | 5.483 | 5.589 | 5.369 | 5.446 | 141,779 | +0.03(+0.54%) |
Dec 10, 2014 | 5.285 | 5.476 | 5.248 | 5.417 | 109,239 | +0.04(+0.75%) |
Dec 09, 2014 | 5.406 | 5.575 | 5.303 | 5.377 | 210,422 | -0.14(-2.46%) |
Dec 08, 2014 | 5.633 | 5.633 | 5.410 | 5.512 | 114,965 | -0.07(-1.25%) |
Dec 05, 2014 | 5.553 | 5.597 | 5.538 | 5.582 | 127,922 | +0.06(+1.06%) |
Dec 04, 2014 | 5.465 | 5.718 | 5.465 | 5.523 | 222,228 | +0.07(+1.28%) |
Dec 03, 2014 | 5.300 | 5.483 | 5.175 | 5.454 | 204,333 | +0.19(+3.62%) |
Dec 02, 2014 | 5.173 | 5.340 | 5.149 | 5.263 | 45,152 | +0.06(+1.06%) |
Dec 01, 2014 | 5.303 | 5.303 | 5.138 | 5.208 | 100,912 | -0.10(-1.87%) |
Nov 28, 2014 | 5.318 | 5.374 | 5.253 | 5.307 | 14,696 | -0.01(-0.21%) |
Nov 26, 2014 | 5.345 | 5.318 | 5.318 | 5.318 | 19,904 | +0.05(+0.90%) |
Nov 25, 2014 | 5.281 | 5.391 | 5.252 | 5.270 | 69,422 | -0.14(-2.58%) |
Nov 24, 2014 | 5.421 | 5.476 | 5.391 | 5.410 | 56,013 | +0.02(+0.34%) |
Nov 21, 2014 | 5.454 | 5.553 | 5.336 | 5.391 | 87,091 | -0.02(-0.41%) |
Nov 20, 2014 | 5.440 | 5.440 | 5.384 | 5.413 | 56,209 | -0.01(-0.27%) |
Nov 19, 2014 | 5.395 | 5.472 | 5.391 | 5.428 | 57,242 | +0.02(+0.41%) |
Nov 18, 2014 | 5.484 | 5.484 | 5.337 | 5.406 | 104,784 | +0.02(+0.41%) |
Nov 17, 2014 | 5.369 | 5.439 | 5.362 | 5.384 | 107,210 | +0.04(+0.82%) |
Nov 14, 2014 | 5.369 | 5.424 | 5.336 | 5.340 | 143,286 | +0.01(+0.21%) |
Nov 13, 2014 | 5.354 | 5.417 | 5.274 | 5.329 | 49,548 | -0.06(-1.02%) |
Nov 12, 2014 | 5.373 | 5.424 | 5.311 | 5.384 | 93,787 | +0.04(+0.82%) |
Nov 11, 2014 | 5.388 | 5.421 | 5.329 | 5.340 | 188,786 | -0.05(-0.88%) |
Nov 10, 2014 | 5.318 | 5.428 | 5.318 | 5.388 | 111,527 | +0.04(+0.69%) |
Nov 07, 2014 | 5.318 | 5.450 | 5.318 | 5.351 | 94,949 | +0.03(+0.55%) |
Nov 06, 2014 | 5.373 | 5.373 | 5.303 | 5.322 | 37,155 | -0.04(-0.68%) |
Nov 05, 2014 | 5.322 | 5.410 | 5.311 | 5.358 | 112,290 | -0.00(-0.07%) |
Nov 04, 2014 | 5.366 | 5.369 | 5.263 | 5.362 | 92,746 | +0.10(+1.81%) |
Nov 03, 2014 | 5.329 | 5.424 | 5.263 | 5.267 | 73,894 | -0.03(-0.62%) |
Oct 31, 2014 | 5.307 | 5.336 | 5.234 | 5.300 | 150,817 | +0.03(+0.49%) |
Oct 30, 2014 | 5.314 | 5.314 | 5.171 | 5.274 | 98,087 | -0.01(-0.28%) |
Oct 29, 2014 | 5.281 | 5.380 | 5.263 | 5.289 | 103,709 | +0.03(+0.63%) |
Oct 28, 2014 | 5.171 | 5.344 | 5.160 | 5.256 | 135,177 | +0.14(+2.65%) |
Oct 27, 2014 | 5.230 | 5.208 | 5.208 | 5.120 | 56,492 | -0.09(-1.69%) |
Oct 24, 2014 | 5.122 | 5.212 | 5.116 | 5.208 | 13,194 | +0.08(+1.57%) |
Oct 23, 2014 | 5.142 | 5.179 | 4.881 | 5.127 | 79,009 | -0.04(-0.85%) |
Oct 22, 2014 | 5.171 | 5.256 | 5.124 | 5.171 | 73,441 | -0.00(-0.07%) |
Oct 21, 2014 | 5.135 | 5.208 | 5.113 | 5.175 | 21,663 | +0.00(+0.00%) |
Oct 20, 2014 | 5.098 | 5.175 | 5.094 | 5.175 | 42,513 | +0.05(+0.93%) |
Oct 17, 2014 | 5.149 | 5.149 | 5.072 | 5.127 | 30,047 | -0.02(-0.43%) |
Oct 16, 2014 | 4.867 | 4.867 | 4.859 | 5.149 | 275,432 | +0.27(+5.56%) |
Oct 15, 2014 | 4.970 | 5.006 | 4.694 | 4.878 | 112,803 | -0.17(-3.27%) |
Oct 14, 2014 | 5.098 | 5.098 | 5.025 | 5.043 | 31,999 | -0.06(-1.08%) |
Oct 13, 2014 | 5.127 | 5.135 | 5.010 | 5.098 | 47,879 | +0.01(+0.14%) |
Oct 10, 2014 | 5.193 | 5.193 | 5.006 | 5.091 | 66,071 | -0.10(-1.91%) |
Oct 09, 2014 | 5.237 | 5.237 | 5.135 | 5.190 | 23,476 | +0.00(+0.00%) |
Oct 08, 2014 | 5.336 | 5.336 | 5.190 | 5.190 | 145,018 | -0.14(-2.62%) |
Oct 07, 2014 | 5.322 | 5.369 | 5.237 | 5.329 | 145,890 | -0.01(-0.14%) |
Oct 06, 2014 | 5.417 | 5.457 | 5.278 | 5.336 | 135,330 | -0.09(-1.62%) |
Oct 03, 2014 | 5.439 | 5.483 | 5.355 | 5.424 | 135,126 | -0.01(-0.20%) |
Oct 02, 2014 | 5.391 | 5.476 | 5.344 | 5.435 | 50,058 | +0.00(+0.00%) |
Oct 01, 2014 | 5.340 | 5.435 | 5.237 | 5.435 | 108,211 | +0.08(+1.44%) |
Sep 30, 2014 | 5.556 | 5.626 | 5.344 | 5.358 | 165,380 | -0.17(-3.12%) |
Sep 29, 2014 | 5.494 | 5.531 | 5.476 | 5.531 | 22,268 | +0.03(+0.53%) |
Sep 26, 2014 | 5.380 | 5.501 | 5.380 | 5.501 | 23,170 | +0.11(+1.97%) |
Sep 25, 2014 | 5.391 | 5.439 | 5.351 | 5.395 | 37,079 | -0.03(-0.61%) |
Sep 24, 2014 | 5.373 | 5.490 | 5.373 | 5.428 | 38,818 | +0.05(+0.95%) |
Sep 23, 2014 | 5.406 | 5.457 | 5.322 | 5.377 | 56,915 | -0.07(-1.28%) |
Sep 22, 2014 | 5.516 | 5.520 | 5.351 | 5.446 | 31,664 | -0.02(-0.40%) |
Sep 19, 2014 | 5.518 | 5.567 | 5.465 | 5.468 | 33,041 | -0.03(-0.53%) |
Sep 18, 2014 | 5.501 | 5.531 | 5.487 | 5.498 | 24,498 | +0.03(+0.54%) |
Sep 17, 2014 | 5.619 | 5.633 | 5.468 | 5.468 | 36,146 | -0.13(-2.29%) |
Sep 16, 2014 | 5.644 | 5.644 | 5.566 | 5.597 | 30,710 | -0.05(-0.84%) |
Sep 15, 2014 | 5.582 | 5.644 | 5.556 | 5.644 | 90,496 | +0.06(+0.98%) |
Sep 12, 2014 | 5.593 | 5.608 | 5.556 | 5.589 | 19,926 | +0.07(+1.20%) |
Sep 11, 2014 | 5.542 | 5.611 | 5.523 | 5.523 | 23,887 | -0.05(-0.86%) |
Sep 10, 2014 | 5.584 | 5.584 | 5.556 | 5.571 | 3,487 | -0.04(-0.65%) |
Sep 09, 2014 | 5.630 | 5.630 | 5.538 | 5.608 | 16,899 | +0.01(+0.26%) |
Sep 08, 2014 | 5.611 | 5.642 | 5.593 | 5.593 | 5,990 | -0.02(-0.33%) |
Sep 05, 2014 | 5.611 | 5.677 | 5.611 | 5.611 | 12,212 | -0.00(-0.07%) |
Sep 04, 2014 | 5.652 | 5.662 | 5.611 | 5.615 | 63,058 | -0.08(-1.35%) |
Sep 03, 2014 | 5.644 | 5.692 | 5.611 | 5.692 | 29,371 | +0.04(+0.71%) |