Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.670 | 5.990 | 5.610 | 5.820 | 40,062 | +0.17(+3.01%) |
Aug 28, 2015 | 5.820 | 5.840 | 5.600 | 5.650 | 44,944 | -0.10(-1.74%) |
Aug 27, 2015 | 5.940 | 6.000 | 5.690 | 5.750 | 45,868 | -0.10(-1.71%) |
Aug 26, 2015 | 5.970 | 5.990 | 5.730 | 5.850 | 46,245 | -0.08(-1.35%) |
Aug 25, 2015 | 5.780 | 6.100 | 5.780 | 5.930 | 18,796 | +0.14(+2.42%) |
Aug 24, 2015 | 5.990 | 6.200 | 5.700 | 5.790 | 43,625 | -0.23(-3.82%) |
Aug 21, 2015 | 6.100 | 6.160 | 6.020 | 6.020 | 9,939 | -0.14(-2.27%) |
Aug 20, 2015 | 6.290 | 6.300 | 6.150 | 6.160 | 16,533 | -0.22(-3.45%) |
Aug 19, 2015 | 6.290 | 6.390 | 6.280 | 6.380 | 19,011 | +0.02(+0.31%) |
Aug 18, 2015 | 6.340 | 6.390 | 6.290 | 6.360 | 24,769 | +0.06(+0.95%) |
Aug 17, 2015 | 6.350 | 6.420 | 6.260 | 6.300 | 46,351 | -0.05(-0.79%) |
Aug 14, 2015 | 6.350 | 6.400 | 6.280 | 6.350 | 11,655 | -0.02(-0.31%) |
Aug 13, 2015 | 6.250 | 6.400 | 6.200 | 6.370 | 65,896 | +0.12(+1.92%) |
Aug 12, 2015 | 6.270 | 6.390 | 6.142 | 6.250 | 29,539 | -0.07(-1.11%) |
Aug 11, 2015 | 6.500 | 6.500 | 6.310 | 6.320 | 27,931 | -0.20(-3.07%) |
Aug 10, 2015 | 6.530 | 6.590 | 6.420 | 6.520 | 30,972 | +0.02(+0.31%) |
Aug 07, 2015 | 6.300 | 6.540 | 6.300 | 6.500 | 50,309 | +0.46(+7.62%) |
Aug 06, 2015 | 6.050 | 6.160 | 5.995 | 6.040 | 22,356 | -0.11(-1.79%) |
Aug 05, 2015 | 6.290 | 6.290 | 6.100 | 6.150 | 52,131 | -0.08(-1.28%) |
Aug 04, 2015 | 6.240 | 6.300 | 6.200 | 6.230 | 45,271 | -0.03(-0.48%) |
Aug 03, 2015 | 6.110 | 6.290 | 6.110 | 6.260 | 33,316 | +0.08(+1.29%) |
Jul 31, 2015 | 6.170 | 6.239 | 6.010 | 6.180 | 53,929 | +0.01(+0.16%) |
Jul 30, 2015 | 6.150 | 6.250 | 6.000 | 6.170 | 23,344 | -0.04(-0.64%) |
Jul 29, 2015 | 6.280 | 6.370 | 6.080 | 6.210 | 91,218 | -0.05(-0.80%) |
Jul 28, 2015 | 6.390 | 6.390 | 6.210 | 6.260 | 13,349 | -0.09(-1.42%) |
Jul 27, 2015 | 6.430 | 6.480 | 6.230 | 6.350 | 24,224 | -0.15(-2.31%) |
Jul 24, 2015 | 6.480 | 6.790 | 6.310 | 6.500 | 28,572 | +0.05(+0.78%) |
Jul 23, 2015 | 6.550 | 6.640 | 6.420 | 6.450 | 14,440 | -0.10(-1.53%) |
Jul 22, 2015 | 6.590 | 6.720 | 6.510 | 6.550 | 11,494 | -0.02(-0.30%) |
Jul 21, 2015 | 6.580 | 6.740 | 6.550 | 6.570 | 37,603 | -0.01(-0.15%) |
Jul 20, 2015 | 6.770 | 6.830 | 6.520 | 6.580 | 51,912 | -0.15(-2.23%) |
Jul 17, 2015 | 6.900 | 6.905 | 6.700 | 6.730 | 41,796 | -0.14(-2.04%) |
Jul 16, 2015 | 6.760 | 7.000 | 6.660 | 6.870 | 46,843 | +0.11(+1.63%) |
Jul 15, 2015 | 6.730 | 6.770 | 6.680 | 6.760 | 29,946 | -0.04(-0.59%) |
Jul 14, 2015 | 6.600 | 6.800 | 6.600 | 6.800 | 27,581 | +0.20(+3.03%) |
Jul 13, 2015 | 6.470 | 6.660 | 6.430 | 6.600 | 23,529 | +0.10(+1.54%) |
Jul 10, 2015 | 6.630 | 6.630 | 6.500 | 6.500 | 13,075 | -0.01(-0.15%) |
Jul 09, 2015 | 6.500 | 6.730 | 6.500 | 6.510 | 20,663 | +0.01(+0.15%) |
Jul 08, 2015 | 6.700 | 6.700 | 6.400 | 6.500 | 30,570 | -0.30(-4.41%) |
Jul 07, 2015 | 6.830 | 7.000 | 6.650 | 6.800 | 33,818 | -0.23(-3.27%) |
Jul 06, 2015 | 6.370 | 7.070 | 6.310 | 7.030 | 73,266 | +0.56(+8.66%) |
Jul 02, 2015 | 6.330 | 6.470 | 6.470 | 6.470 | 36,000 | +0.12(+1.89%) |
Jul 01, 2015 | 6.280 | 6.400 | 6.260 | 6.350 | 34,996 | +0.05(+0.79%) |
Jun 30, 2015 | 6.230 | 6.300 | 6.170 | 6.300 | 12,054 | +0.17(+2.77%) |
Jun 29, 2015 | 6.400 | 6.400 | 6.040 | 6.130 | 15,013 | -0.27(-4.22%) |
Jun 26, 2015 | 6.400 | 6.400 | 6.300 | 6.400 | 19,149 | +0.01(+0.16%) |
Jun 25, 2015 | 6.400 | 6.450 | 6.343 | 6.390 | 54,431 | +0.05(+0.79%) |
Jun 24, 2015 | 6.160 | 6.350 | 6.159 | 6.340 | 14,592 | +0.15(+2.42%) |
Jun 23, 2015 | 6.100 | 6.200 | 6.060 | 6.190 | 18,302 | +0.06(+0.98%) |
Jun 22, 2015 | 6.200 | 6.200 | 6.101 | 6.130 | 12,364 | -0.12(-1.92%) |
Jun 19, 2015 | 6.175 | 6.250 | 6.075 | 6.250 | 20,161 | +0.08(+1.30%) |
Jun 18, 2015 | 6.040 | 6.200 | 6.010 | 6.170 | 15,989 | +0.14(+2.32%) |
Jun 17, 2015 | 6.060 | 6.120 | 5.990 | 6.030 | 12,232 | -0.06(-0.99%) |
Jun 16, 2015 | 6.011 | 6.140 | 6.011 | 6.090 | 13,252 | +0.06(+1.00%) |
Jun 15, 2015 | 6.220 | 6.220 | 5.900 | 6.030 | 82,159 | -0.27(-4.29%) |
Jun 12, 2015 | 6.340 | 6.390 | 6.270 | 6.300 | 12,123 | -0.03(-0.47%) |
Jun 11, 2015 | 6.360 | 6.370 | 6.230 | 6.330 | 54,444 | -0.03(-0.47%) |
Jun 10, 2015 | 6.380 | 6.400 | 6.330 | 6.360 | 53,778 | -0.03(-0.47%) |
Jun 09, 2015 | 6.350 | 6.400 | 6.240 | 6.390 | 44,898 | +0.01(+0.16%) |
Jun 08, 2015 | 6.310 | 6.400 | 6.300 | 6.380 | 40,788 | +0.00(+0.00%) |
Jun 05, 2015 | 6.230 | 6.390 | 6.230 | 6.380 | 30,258 | +0.16(+2.57%) |
Jun 04, 2015 | 6.190 | 6.250 | 6.140 | 6.220 | 8,545 | +0.00(+0.00%) |
Jun 03, 2015 | 6.050 | 6.220 | 6.030 | 6.220 | 24,930 | +0.09(+1.47%) |
Jun 02, 2015 | 6.090 | 6.220 | 6.090 | 6.130 | 16,647 | -0.01(-0.16%) |
Jun 01, 2015 | 6.130 | 6.210 | 5.990 | 6.140 | 22,631 | +0.03(+0.49%) |
May 29, 2015 | 6.120 | 6.150 | 6.090 | 6.110 | 24,494 | -0.07(-1.13%) |
May 28, 2015 | 6.280 | 6.340 | 6.010 | 6.180 | 53,544 | -0.16(-2.52%) |
May 27, 2015 | 6.220 | 6.350 | 6.100 | 6.340 | 45,890 | +0.10(+1.60%) |
May 26, 2015 | 6.010 | 6.270 | 5.910 | 6.240 | 63,206 | +0.11(+1.79%) |
May 22, 2015 | 6.020 | 6.130 | 6.130 | 6.130 | 31,400 | +0.03(+0.49%) |
May 21, 2015 | 6.010 | 6.120 | 5.890 | 6.100 | 50,339 | +0.07(+1.16%) |
May 20, 2015 | 5.920 | 6.050 | 5.810 | 6.030 | 82,855 | +0.17(+2.90%) |
May 19, 2015 | 5.990 | 5.990 | 5.790 | 5.860 | 50,039 | -0.08(-1.35%) |
May 18, 2015 | 6.120 | 6.120 | 5.810 | 5.940 | 59,647 | -0.01(-0.17%) |
May 15, 2015 | 6.000 | 6.100 | 5.950 | 5.950 | 32,702 | -0.01(-0.17%) |
May 14, 2015 | 6.070 | 6.080 | 5.920 | 5.960 | 55,347 | -0.07(-1.16%) |
May 13, 2015 | 6.120 | 6.145 | 5.850 | 6.030 | 94,765 | -0.11(-1.79%) |
May 12, 2015 | 6.050 | 6.140 | 6.020 | 6.140 | 64,956 | +0.07(+1.15%) |
May 11, 2015 | 6.000 | 6.100 | 5.910 | 6.070 | 39,779 | +0.06(+1.00%) |
May 08, 2015 | 6.000 | 6.010 | 5.320 | 6.010 | 524,705 | +0.06(+1.01%) |
May 07, 2015 | 5.560 | 5.950 | 5.530 | 5.950 | 58,488 | +0.26(+4.57%) |
May 06, 2015 | 5.720 | 5.830 | 5.440 | 5.690 | 75,280 | -0.06(-1.04%) |
May 05, 2015 | 5.610 | 5.750 | 5.600 | 5.750 | 56,410 | +0.13(+2.31%) |
May 04, 2015 | 5.610 | 5.650 | 5.580 | 5.620 | 11,315 | +0.04(+0.72%) |
May 01, 2015 | 5.550 | 5.600 | 5.450 | 5.580 | 10,142 | +0.08(+1.45%) |
Apr 30, 2015 | 5.510 | 5.570 | 5.430 | 5.500 | 43,621 | +0.02(+0.36%) |
Apr 29, 2015 | 5.880 | 5.880 | 5.470 | 5.480 | 58,374 | -0.42(-7.12%) |
Apr 28, 2015 | 5.920 | 5.950 | 5.900 | 5.900 | 20,828 | -0.04(-0.67%) |
Apr 27, 2015 | 5.960 | 5.960 | 5.800 | 5.940 | 64,161 | -0.02(-0.34%) |
Apr 24, 2015 | 5.990 | 6.000 | 5.790 | 5.960 | 64,627 | -0.17(-2.77%) |
Apr 23, 2015 | 6.050 | 6.130 | 5.780 | 6.130 | 176,990 | +0.03(+0.49%) |
Apr 22, 2015 | 5.630 | 6.170 | 5.520 | 6.100 | 268,678 | +0.42(+7.39%) |
Apr 21, 2015 | 5.990 | 5.990 | 5.530 | 5.680 | 123,990 | -0.30(-5.02%) |
Apr 20, 2015 | 5.760 | 6.000 | 5.740 | 5.980 | 27,472 | +0.11(+1.87%) |
Apr 17, 2015 | 5.870 | 5.930 | 5.710 | 5.870 | 23,186 | +0.04(+0.69%) |
Apr 16, 2015 | 5.695 | 5.970 | 5.640 | 5.830 | 40,439 | +0.07(+1.22%) |
Apr 15, 2015 | 5.550 | 5.770 | 5.480 | 5.760 | 37,035 | +0.28(+5.11%) |
Apr 14, 2015 | 5.410 | 5.520 | 5.320 | 5.480 | 29,310 | +0.10(+1.86%) |
Apr 13, 2015 | 5.480 | 5.580 | 5.240 | 5.380 | 40,389 | -0.10(-1.82%) |
Apr 10, 2015 | 5.680 | 5.780 | 5.440 | 5.480 | 25,298 | -0.22(-3.86%) |
Apr 09, 2015 | 5.470 | 5.770 | 5.470 | 5.700 | 36,427 | +0.15(+2.70%) |
Apr 08, 2015 | 5.630 | 5.630 | 5.300 | 5.550 | 60,859 | -0.07(-1.25%) |
Apr 07, 2015 | 5.780 | 5.780 | 5.430 | 5.620 | 67,332 | -0.11(-1.92%) |
Apr 06, 2015 | 5.330 | 5.770 | 5.330 | 5.730 | 49,824 | +0.36(+6.70%) |
Apr 02, 2015 | 5.270 | 5.370 | 5.370 | 5.370 | 62,700 | +0.15(+2.87%) |
Apr 01, 2015 | 5.300 | 5.374 | 5.150 | 5.220 | 37,103 | -0.23(-4.22%) |
Mar 31, 2015 | 5.110 | 5.490 | 5.110 | 5.450 | 28,808 | +0.28(+5.42%) |
Mar 30, 2015 | 5.350 | 5.370 | 5.040 | 5.170 | 32,955 | -0.10(-1.90%) |
Mar 27, 2015 | 5.320 | 5.450 | 5.270 | 5.270 | 47,786 | -0.08(-1.50%) |
Mar 26, 2015 | 5.450 | 5.470 | 5.250 | 5.350 | 34,122 | -0.12(-2.19%) |
Mar 25, 2015 | 5.460 | 5.570 | 5.480 | 5.470 | 44,976 | -0.01(-0.18%) |
Mar 24, 2015 | 5.530 | 5.530 | 5.450 | 5.480 | 85,512 | -0.02(-0.36%) |
Mar 23, 2015 | 5.380 | 5.670 | 5.380 | 5.500 | 69,586 | +0.12(+2.23%) |
Mar 20, 2015 | 5.500 | 5.610 | 5.380 | 5.380 | 156,260 | -0.13(-2.36%) |
Mar 19, 2015 | 5.520 | 5.600 | 5.410 | 5.510 | 49,922 | -0.04(-0.72%) |
Mar 18, 2015 | 5.570 | 5.640 | 5.525 | 5.550 | 46,214 | -0.12(-2.12%) |
Mar 17, 2015 | 5.500 | 5.690 | 5.410 | 5.670 | 59,006 | +0.13(+2.35%) |
Mar 16, 2015 | 5.350 | 5.630 | 5.350 | 5.540 | 44,039 | +0.14(+2.59%) |
Mar 13, 2015 | 5.580 | 5.580 | 5.390 | 5.400 | 66,141 | -0.19(-3.40%) |
Mar 12, 2015 | 5.630 | 5.680 | 5.580 | 5.590 | 27,938 | +0.06(+1.08%) |
Mar 11, 2015 | 5.490 | 5.560 | 5.460 | 5.530 | 17,946 | +0.02(+0.36%) |
Mar 10, 2015 | 5.500 | 5.530 | 5.465 | 5.510 | 16,445 | -0.05(-0.90%) |
Mar 09, 2015 | 5.500 | 5.590 | 5.480 | 5.560 | 59,783 | +0.04(+0.72%) |
Mar 06, 2015 | 5.550 | 5.550 | 5.430 | 5.520 | 60,141 | -0.08(-1.43%) |
Mar 05, 2015 | 5.480 | 5.630 | 5.480 | 5.600 | 61,954 | +0.09(+1.63%) |
Mar 04, 2015 | 5.680 | 5.590 | 5.500 | 5.510 | 32,703 | -0.08(-1.43%) |
Mar 03, 2015 | 5.460 | 5.600 | 5.460 | 5.590 | 46,264 | +0.06(+1.08%) |
Mar 02, 2015 | 5.530 | 5.550 | 5.475 | 5.530 | 86,615 | -0.10(-1.78%) |
Feb 27, 2015 | 5.600 | 5.660 | 5.340 | 5.630 | 38,042 | -0.02(-0.35%) |
Feb 26, 2015 | 5.520 | 5.650 | 5.320 | 5.650 | 40,178 | +0.07(+1.25%) |
Feb 25, 2015 | 5.780 | 5.780 | 5.540 | 5.580 | 15,519 | -0.17(-2.96%) |
Feb 24, 2015 | 5.880 | 5.910 | 5.710 | 5.750 | 29,738 | -0.17(-2.87%) |
Feb 23, 2015 | 6.100 | 6.100 | 5.760 | 5.920 | 42,456 | -0.17(-2.79%) |
Feb 20, 2015 | 6.150 | 6.150 | 5.880 | 6.090 | 20,265 | -0.06(-0.98%) |
Feb 19, 2015 | 6.130 | 6.180 | 6.000 | 6.150 | 31,692 | +0.00(+0.00%) |
Feb 18, 2015 | 6.270 | 6.290 | 5.990 | 6.150 | 43,725 | -0.12(-1.91%) |
Feb 17, 2015 | 6.110 | 6.290 | 5.920 | 6.270 | 85,769 | +0.23(+3.81%) |
Feb 13, 2015 | 6.050 | 6.040 | 6.040 | 6.040 | 218,300 | +0.01(+0.17%) |
Feb 12, 2015 | 6.090 | 6.100 | 6.000 | 6.030 | 32,227 | +0.00(+0.00%) |
Feb 11, 2015 | 6.030 | 6.050 | 5.930 | 6.030 | 33,764 | +0.02(+0.33%) |
Feb 10, 2015 | 5.900 | 6.112 | 5.900 | 6.010 | 184,751 | +0.10(+1.69%) |
Feb 09, 2015 | 5.750 | 5.910 | 5.580 | 5.910 | 81,205 | +0.16(+2.78%) |
Feb 06, 2015 | 5.700 | 5.790 | 5.600 | 5.750 | 52,802 | +0.07(+1.23%) |
Feb 05, 2015 | 5.500 | 5.700 | 5.500 | 5.680 | 150,960 | +0.17(+3.09%) |
Feb 04, 2015 | 5.500 | 5.530 | 5.450 | 5.510 | 40,445 | -0.01(-0.18%) |
Feb 03, 2015 | 5.500 | 5.530 | 5.420 | 5.520 | 31,838 | +0.07(+1.28%) |
Feb 02, 2015 | 5.500 | 5.530 | 5.420 | 5.450 | 45,429 | -0.04(-0.73%) |
Jan 30, 2015 | 5.500 | 5.540 | 5.480 | 5.490 | 27,534 | -0.11(-1.96%) |
Jan 29, 2015 | 5.360 | 5.600 | 5.330 | 5.600 | 124,714 | +0.22(+4.09%) |
Jan 28, 2015 | 5.470 | 5.470 | 5.300 | 5.380 | 21,837 | -0.10(-1.82%) |
Jan 27, 2015 | 5.520 | 5.520 | 5.325 | 5.480 | 65,360 | -0.11(-1.97%) |
Jan 26, 2015 | 5.570 | 5.640 | 5.430 | 5.590 | 39,465 | -0.03(-0.53%) |
Jan 23, 2015 | 5.600 | 5.650 | 5.460 | 5.620 | 107,551 | -0.05(-0.88%) |
Jan 22, 2015 | 5.460 | 5.720 | 5.390 | 5.670 | 42,091 | +0.25(+4.61%) |
Jan 21, 2015 | 5.460 | 5.560 | 5.420 | 5.420 | 49,341 | -0.08(-1.45%) |
Jan 20, 2015 | 5.610 | 5.610 | 5.410 | 5.500 | 56,582 | -0.14(-2.48%) |
Jan 16, 2015 | 5.600 | 5.680 | 5.550 | 5.640 | 74,240 | +0.04(+0.71%) |
Jan 15, 2015 | 5.480 | 5.600 | 5.450 | 5.600 | 36,014 | +0.14(+2.56%) |
Jan 14, 2015 | 5.200 | 5.485 | 5.200 | 5.460 | 153,685 | +0.26(+5.00%) |
Jan 13, 2015 | 5.500 | 5.500 | 5.200 | 5.200 | 29,048 | -0.25(-4.59%) |
Jan 12, 2015 | 5.210 | 5.500 | 5.210 | 5.450 | 66,209 | +0.27(+5.21%) |
Jan 09, 2015 | 5.180 | 5.215 | 5.170 | 5.180 | 9,450 | +0.05(+0.97%) |
Jan 08, 2015 | 5.060 | 5.230 | 5.060 | 5.130 | 32,380 | +0.03(+0.59%) |
Jan 07, 2015 | 5.030 | 5.100 | 5.000 | 5.100 | 89,697 | +0.10(+2.00%) |
Jan 06, 2015 | 5.000 | 5.046 | 4.950 | 5.000 | 78,116 | +0.03(+0.60%) |
Jan 05, 2015 | 5.000 | 5.020 | 4.920 | 4.970 | 109,885 | -0.03(-0.60%) |
Jan 02, 2015 | 5.030 | 5.030 | 4.850 | 5.000 | 31,585 | -0.05(-0.99%) |
Dec 31, 2014 | 5.050 | 5.050 | 5.050 | 5.050 | 55,700 | +0.00(+0.00%) |
Dec 30, 2014 | 4.990 | 5.075 | 4.990 | 5.050 | 47,482 | +0.02(+0.40%) |
Dec 29, 2014 | 4.930 | 5.090 | 4.930 | 5.030 | 76,102 | -0.02(-0.40%) |
Dec 26, 2014 | 5.050 | 5.050 | 4.930 | 5.050 | 146,390 | +0.02(+0.40%) |
Dec 24, 2014 | 4.910 | 5.030 | 5.030 | 5.030 | 28,700 | +0.09(+1.82%) |
Dec 23, 2014 | 4.900 | 5.010 | 4.900 | 4.940 | 26,438 | -0.01(-0.20%) |
Dec 22, 2014 | 4.890 | 4.980 | 4.890 | 4.950 | 34,136 | +0.02(+0.41%) |
Dec 19, 2014 | 4.850 | 4.990 | 4.850 | 4.930 | 39,185 | +0.04(+0.82%) |
Dec 18, 2014 | 5.040 | 5.040 | 4.830 | 4.890 | 42,218 | -0.10(-2.00%) |
Dec 17, 2014 | 5.030 | 5.040 | 4.920 | 4.990 | 25,577 | +0.00(+0.00%) |
Dec 16, 2014 | 5.040 | 5.040 | 4.970 | 4.990 | 25,587 | -0.05(-0.99%) |
Dec 15, 2014 | 5.010 | 5.070 | 4.950 | 5.040 | 20,639 | +0.00(+0.00%) |
Dec 12, 2014 | 4.920 | 5.048 | 4.920 | 5.040 | 29,199 | +0.05(+1.00%) |
Dec 11, 2014 | 5.010 | 5.090 | 4.740 | 4.990 | 58,934 | -0.04(-0.80%) |
Dec 10, 2014 | 5.050 | 5.100 | 5.030 | 5.030 | 827,650 | -0.02(-0.40%) |
Dec 09, 2014 | 5.000 | 5.110 | 5.000 | 5.050 | 20,499 | +0.00(+0.00%) |
Dec 08, 2014 | 4.910 | 5.080 | 4.910 | 5.050 | 68,812 | +0.04(+0.80%) |
Dec 05, 2014 | 5.090 | 5.120 | 5.010 | 5.010 | 19,264 | -0.12(-2.34%) |
Dec 04, 2014 | 5.400 | 5.470 | 5.130 | 5.130 | 10,625 | -0.37(-6.73%) |
Dec 03, 2014 | 5.270 | 5.530 | 5.270 | 5.500 | 37,349 | +0.19(+3.58%) |
Dec 02, 2014 | 5.150 | 5.390 | 5.150 | 5.310 | 50,203 | +0.06(+1.14%) |
Dec 01, 2014 | 5.150 | 5.270 | 5.150 | 5.250 | 34,782 | +0.06(+1.16%) |
Nov 28, 2014 | 5.090 | 5.250 | 5.090 | 5.190 | 7,620 | +0.09(+1.76%) |
Nov 26, 2014 | 5.010 | 5.100 | 5.100 | 5.100 | 15,200 | +0.06(+1.19%) |
Nov 25, 2014 | 4.990 | 5.140 | 4.950 | 5.040 | 54,109 | +0.09(+1.82%) |
Nov 24, 2014 | 4.960 | 4.960 | 4.915 | 4.950 | 13,108 | +0.02(+0.41%) |
Nov 21, 2014 | 4.920 | 5.000 | 4.895 | 4.930 | 36,875 | +0.03(+0.61%) |
Nov 20, 2014 | 4.890 | 4.930 | 4.880 | 4.900 | 32,903 | +0.00(+0.00%) |
Nov 19, 2014 | 4.970 | 5.030 | 4.880 | 4.900 | 28,743 | -0.10(-2.00%) |
Nov 18, 2014 | 4.950 | 5.000 | 4.920 | 5.000 | 40,411 | +0.03(+0.60%) |
Nov 17, 2014 | 4.920 | 4.980 | 4.900 | 4.970 | 67,441 | -0.01(-0.20%) |
Nov 14, 2014 | 4.970 | 5.060 | 4.710 | 4.980 | 145,354 | -0.13(-2.54%) |
Nov 13, 2014 | 5.077 | 5.110 | 5.077 | 5.110 | 32,888 | +0.00(+0.00%) |
Nov 12, 2014 | 5.080 | 5.150 | 5.070 | 5.110 | 43,591 | -0.01(-0.20%) |
Nov 11, 2014 | 5.206 | 5.235 | 5.100 | 5.120 | 19,559 | -0.10(-1.92%) |
Nov 10, 2014 | 5.150 | 5.220 | 5.140 | 5.220 | 4,577 | +0.01(+0.19%) |
Nov 07, 2014 | 5.240 | 5.240 | 5.160 | 5.210 | 21,492 | -0.06(-1.14%) |
Nov 06, 2014 | 5.310 | 5.310 | 5.210 | 5.270 | 13,005 | +0.00(+0.00%) |
Nov 05, 2014 | 5.490 | 5.490 | 5.260 | 5.270 | 11,321 | -0.10(-1.86%) |
Nov 04, 2014 | 5.400 | 5.420 | 5.340 | 5.370 | 7,437 | -0.05(-0.92%) |
Nov 03, 2014 | 5.480 | 5.490 | 5.400 | 5.420 | 16,806 | -0.02(-0.37%) |
Oct 31, 2014 | 5.500 | 5.500 | 5.430 | 5.440 | 11,142 | -0.04(-0.73%) |
Oct 30, 2014 | 5.420 | 5.500 | 5.350 | 5.480 | 28,076 | +0.06(+1.11%) |
Oct 29, 2014 | 5.430 | 5.430 | 5.380 | 5.420 | 8,790 | -0.05(-0.91%) |
Oct 28, 2014 | 5.280 | 5.490 | 5.280 | 5.470 | 32,109 | +0.16(+3.01%) |
Oct 27, 2014 | 5.060 | 5.390 | 5.030 | 5.310 | 66,202 | +0.28(+5.57%) |
Oct 24, 2014 | 5.170 | 5.230 | 5.020 | 5.030 | 46,057 | -0.14(-2.71%) |
Oct 23, 2014 | 5.410 | 5.410 | 5.170 | 5.170 | 14,849 | -0.17(-3.18%) |
Oct 22, 2014 | 5.350 | 5.440 | 5.330 | 5.340 | 16,658 | -0.01(-0.19%) |
Oct 21, 2014 | 5.440 | 5.550 | 5.350 | 5.350 | 23,883 | -0.09(-1.65%) |
Oct 20, 2014 | 5.370 | 5.470 | 5.370 | 5.440 | 9,928 | +0.04(+0.74%) |
Oct 17, 2014 | 5.400 | 5.460 | 5.350 | 5.400 | 39,579 | -0.02(-0.37%) |
Oct 16, 2014 | 5.210 | 5.280 | 5.200 | 5.420 | 73,654 | +0.11(+2.07%) |
Oct 15, 2014 | 5.280 | 5.330 | 5.130 | 5.310 | 43,499 | +0.02(+0.38%) |
Oct 14, 2014 | 5.150 | 5.290 | 5.130 | 5.290 | 31,831 | +0.12(+2.32%) |
Oct 13, 2014 | 5.130 | 5.270 | 5.130 | 5.170 | 15,938 | +0.04(+0.78%) |
Oct 10, 2014 | 5.130 | 5.180 | 5.110 | 5.130 | 102,416 | +0.01(+0.20%) |
Oct 09, 2014 | 5.310 | 5.310 | 5.120 | 5.120 | 21,610 | -0.18(-3.40%) |
Oct 08, 2014 | 5.130 | 5.360 | 5.130 | 5.300 | 64,652 | +0.16(+3.11%) |
Oct 07, 2014 | 5.110 | 5.160 | 5.110 | 5.140 | 30,133 | -0.02(-0.39%) |
Oct 06, 2014 | 5.200 | 5.200 | 5.112 | 5.160 | 103,532 | +0.01(+0.19%) |
Oct 03, 2014 | 5.200 | 5.280 | 5.130 | 5.150 | 40,682 | -0.05(-0.96%) |
Oct 02, 2014 | 5.050 | 5.240 | 5.050 | 5.200 | 100,739 | +0.14(+2.77%) |
Oct 01, 2014 | 5.120 | 5.120 | 5.000 | 5.060 | 35,460 | -0.07(-1.36%) |
Sep 30, 2014 | 5.200 | 5.300 | 4.990 | 5.130 | 38,676 | -0.10(-1.91%) |
Sep 29, 2014 | 5.420 | 5.460 | 5.210 | 5.230 | 17,147 | -0.18(-3.33%) |
Sep 26, 2014 | 5.340 | 5.700 | 5.316 | 5.410 | 47,613 | +0.12(+2.27%) |
Sep 25, 2014 | 5.270 | 5.360 | 5.213 | 5.290 | 19,899 | +0.02(+0.38%) |
Sep 24, 2014 | 5.350 | 5.700 | 5.250 | 5.270 | 101,835 | -0.03(-0.57%) |
Sep 23, 2014 | 5.140 | 5.300 | 5.140 | 5.300 | 39,076 | +0.16(+3.11%) |
Sep 22, 2014 | 5.110 | 5.348 | 5.100 | 5.140 | 48,443 | -0.14(-2.65%) |
Sep 19, 2014 | 5.150 | 5.320 | 5.020 | 5.280 | 104,727 | +0.11(+2.13%) |
Sep 18, 2014 | 5.030 | 5.180 | 5.030 | 5.170 | 79,065 | +0.12(+2.38%) |
Sep 17, 2014 | 5.010 | 5.130 | 4.980 | 5.050 | 45,287 | +0.07(+1.41%) |
Sep 16, 2014 | 4.860 | 5.100 | 4.800 | 4.980 | 57,445 | +0.08(+1.63%) |
Sep 15, 2014 | 5.030 | 5.030 | 4.860 | 4.900 | 61,853 | -0.16(-3.16%) |
Sep 12, 2014 | 5.090 | 5.092 | 5.045 | 5.060 | 31,221 | -0.06(-1.17%) |
Sep 11, 2014 | 5.080 | 5.130 | 5.080 | 5.120 | 44,201 | +0.01(+0.20%) |
Sep 10, 2014 | 5.130 | 5.140 | 5.118 | 5.110 | 27,334 | -0.01(-0.20%) |
Sep 09, 2014 | 5.150 | 5.170 | 5.060 | 5.120 | 38,399 | +0.00(+0.00%) |
Sep 08, 2014 | 5.120 | 5.140 | 5.100 | 5.120 | 35,198 | -0.03(-0.58%) |
Sep 05, 2014 | 5.100 | 5.150 | 5.110 | 5.150 | 33,657 | +0.04(+0.78%) |
Sep 04, 2014 | 5.130 | 5.130 | 5.090 | 5.110 | 80,442 | -0.03(-0.58%) |
Sep 03, 2014 | 5.050 | 5.160 | 5.050 | 5.140 | 186,947 | +0.04(+0.78%) |