Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 3.856 | 3.864 | 3.755 | 3.811 | 392,205 | +0.02(+0.60%) |
Sep 29, 2015 | 3.939 | 3.965 | 3.740 | 3.789 | 650,237 | -0.18(-4.45%) |
Sep 28, 2015 | 4.195 | 4.199 | 3.856 | 3.965 | 408,386 | -0.23(-5.47%) |
Sep 25, 2015 | 4.172 | 4.240 | 4.116 | 4.195 | 135,632 | +0.05(+1.27%) |
Sep 24, 2015 | 4.150 | 4.161 | 4.080 | 4.142 | 185,585 | -0.02(-0.45%) |
Sep 23, 2015 | 4.210 | 4.229 | 4.097 | 4.161 | 156,908 | -0.05(-1.16%) |
Sep 22, 2015 | 4.221 | 4.259 | 4.202 | 4.210 | 150,284 | -0.04(-0.88%) |
Sep 21, 2015 | 4.229 | 4.262 | 4.202 | 4.247 | 132,642 | +0.06(+1.35%) |
Sep 18, 2015 | 4.210 | 4.225 | 4.180 | 4.191 | 104,601 | -0.04(-0.89%) |
Sep 17, 2015 | 4.274 | 4.289 | 4.180 | 4.229 | 249,133 | -0.05(-1.06%) |
Sep 16, 2015 | 4.262 | 4.323 | 4.244 | 4.274 | 206,002 | +0.03(+0.80%) |
Sep 15, 2015 | 4.217 | 4.277 | 4.217 | 4.240 | 95,507 | +0.04(+0.98%) |
Sep 14, 2015 | 4.338 | 4.338 | 4.176 | 4.199 | 404,555 | -0.12(-2.70%) |
Sep 11, 2015 | 4.420 | 4.420 | 4.277 | 4.315 | 277,557 | -0.11(-2.55%) |
Sep 10, 2015 | 4.469 | 4.473 | 4.424 | 4.428 | 215,555 | -0.08(-1.67%) |
Sep 09, 2015 | 4.477 | 4.507 | 4.465 | 4.503 | 175,835 | +0.05(+1.01%) |
Sep 08, 2015 | 4.454 | 4.462 | 4.424 | 4.458 | 134,236 | +0.05(+1.02%) |
Sep 04, 2015 | 4.398 | 4.413 | 4.413 | 4.413 | 144,463 | +0.05(+1.21%) |
Sep 03, 2015 | 4.394 | 4.473 | 4.353 | 4.360 | 179,961 | -0.03(-0.77%) |
Sep 02, 2015 | 4.477 | 4.477 | 4.334 | 4.394 | 130,618 | -0.06(-1.43%) |
Sep 01, 2015 | 4.454 | 4.514 | 4.390 | 4.458 | 217,508 | -0.02(-0.50%) |
Aug 31, 2015 | 4.447 | 4.529 | 4.424 | 4.480 | 185,923 | +0.05(+1.10%) |
Aug 28, 2015 | 4.341 | 4.443 | 4.341 | 4.432 | 336,008 | +0.10(+2.25%) |
Aug 27, 2015 | 4.360 | 4.416 | 4.312 | 4.334 | 419,341 | +0.05(+1.05%) |
Aug 26, 2015 | 4.383 | 4.409 | 4.281 | 4.289 | 374,682 | -0.09(-2.00%) |
Aug 25, 2015 | 4.369 | 4.431 | 4.340 | 4.376 | 331,713 | +0.14(+3.27%) |
Aug 24, 2015 | 4.227 | 4.281 | 4.121 | 4.238 | 543,317 | -0.15(-3.41%) |
Aug 21, 2015 | 4.504 | 4.504 | 4.354 | 4.387 | 272,617 | -0.11(-2.51%) |
Aug 20, 2015 | 4.547 | 4.562 | 4.449 | 4.500 | 135,576 | -0.04(-0.96%) |
Aug 19, 2015 | 4.598 | 4.598 | 4.522 | 4.544 | 152,322 | -0.03(-0.72%) |
Aug 18, 2015 | 4.588 | 4.642 | 4.566 | 4.577 | 116,277 | -0.02(-0.40%) |
Aug 17, 2015 | 4.522 | 4.631 | 4.522 | 4.595 | 298,667 | +0.09(+2.02%) |
Aug 14, 2015 | 4.453 | 4.540 | 4.422 | 4.504 | 196,784 | +0.07(+1.64%) |
Aug 13, 2015 | 4.486 | 4.522 | 4.416 | 4.431 | 290,840 | +0.01(+0.33%) |
Aug 12, 2015 | 4.427 | 4.427 | 4.285 | 4.416 | 422,226 | +0.04(+1.00%) |
Aug 11, 2015 | 4.362 | 4.412 | 4.336 | 4.373 | 232,706 | -0.00(-0.08%) |
Aug 10, 2015 | 4.292 | 4.380 | 4.249 | 4.376 | 406,327 | +0.16(+3.89%) |
Aug 07, 2015 | 4.336 | 4.336 | 4.034 | 4.212 | 416,465 | -0.15(-3.51%) |
Aug 06, 2015 | 4.478 | 4.486 | 4.298 | 4.365 | 302,872 | -0.11(-2.52%) |
Aug 05, 2015 | 4.609 | 4.631 | 4.453 | 4.478 | 363,882 | -0.10(-2.15%) |
Aug 04, 2015 | 4.566 | 4.613 | 4.544 | 4.577 | 77,101 | -0.03(-0.55%) |
Aug 03, 2015 | 4.649 | 4.679 | 4.584 | 4.602 | 122,507 | -0.08(-1.79%) |
Jul 31, 2015 | 4.715 | 4.715 | 4.653 | 4.686 | 173,662 | -0.02(-0.39%) |
Jul 30, 2015 | 4.773 | 4.846 | 4.646 | 4.704 | 316,284 | +0.04(+0.78%) |
Jul 29, 2015 | 4.598 | 4.671 | 4.588 | 4.668 | 98,353 | +0.06(+1.34%) |
Jul 28, 2015 | 4.591 | 4.624 | 4.540 | 4.606 | 164,735 | +0.07(+1.53%) |
Jul 27, 2015 | 4.628 | 4.628 | 4.511 | 4.537 | 203,472 | -0.07(-1.43%) |
Jul 24, 2015 | 4.722 | 4.722 | 4.569 | 4.602 | 253,585 | -0.11(-2.32%) |
Jul 23, 2015 | 4.771 | 4.771 | 4.671 | 4.711 | 269,456 | -0.06(-1.30%) |
Jul 22, 2015 | 4.846 | 4.846 | 4.733 | 4.773 | 209,315 | -0.04(-0.76%) |
Jul 21, 2015 | 4.879 | 4.885 | 4.773 | 4.810 | 109,781 | -0.04(-0.90%) |
Jul 20, 2015 | 4.912 | 4.912 | 4.850 | 4.854 | 100,782 | -0.04(-0.75%) |
Jul 17, 2015 | 4.875 | 4.981 | 4.875 | 4.890 | 308,006 | -0.01(-0.22%) |
Jul 16, 2015 | 4.846 | 4.956 | 4.846 | 4.901 | 198,777 | +0.04(+0.75%) |
Jul 15, 2015 | 4.905 | 4.905 | 4.833 | 4.864 | 139,300 | -0.02(-0.45%) |
Jul 14, 2015 | 4.875 | 4.912 | 4.846 | 4.886 | 193,535 | +0.03(+0.68%) |
Jul 13, 2015 | 4.861 | 4.894 | 4.841 | 4.854 | 153,318 | +0.03(+0.60%) |
Jul 10, 2015 | 4.824 | 4.894 | 4.810 | 4.824 | 272,387 | -0.02(-0.45%) |
Jul 09, 2015 | 4.868 | 4.908 | 4.835 | 4.846 | 181,380 | -0.05(-1.04%) |
Jul 08, 2015 | 4.908 | 4.908 | 4.846 | 4.897 | 143,759 | -0.01(-0.22%) |
Jul 07, 2015 | 4.890 | 4.912 | 4.792 | 4.908 | 203,294 | +0.01(+0.15%) |
Jul 06, 2015 | 4.864 | 4.912 | 4.864 | 4.901 | 113,854 | +0.05(+0.98%) |
Jul 02, 2015 | 4.861 | 4.854 | 4.854 | 4.854 | 274,989 | -0.03(-0.60%) |
Jul 01, 2015 | 4.945 | 4.952 | 4.828 | 4.883 | 345,155 | -0.03(-0.59%) |
Jun 30, 2015 | 4.839 | 5.032 | 4.839 | 4.912 | 668,632 | +0.07(+1.43%) |
Jun 29, 2015 | 4.839 | 4.877 | 4.806 | 4.843 | 574,696 | +0.00(+0.00%) |
Jun 26, 2015 | 4.817 | 4.912 | 4.795 | 4.843 | 570,901 | -0.01(-0.15%) |
Jun 25, 2015 | 4.864 | 4.864 | 4.741 | 4.850 | 612,160 | +0.03(+0.53%) |
Jun 24, 2015 | 4.952 | 4.956 | 4.799 | 4.824 | 548,998 | -0.10(-2.07%) |
Jun 23, 2015 | 4.934 | 4.963 | 4.919 | 4.926 | 210,092 | -0.01(-0.15%) |
Jun 22, 2015 | 5.007 | 5.025 | 4.934 | 4.934 | 358,778 | -0.09(-1.74%) |
Jun 19, 2015 | 5.007 | 5.025 | 4.992 | 5.021 | 317,170 | +0.04(+0.73%) |
Jun 18, 2015 | 4.996 | 5.025 | 4.974 | 4.985 | 304,688 | +0.02(+0.44%) |
Jun 17, 2015 | 4.996 | 5.047 | 4.948 | 4.963 | 269,662 | +0.01(+0.15%) |
Jun 16, 2015 | 5.069 | 5.101 | 4.948 | 4.956 | 282,870 | -0.07(-1.31%) |
Jun 15, 2015 | 5.043 | 5.070 | 5.014 | 5.021 | 252,430 | -0.01(-0.14%) |
Jun 12, 2015 | 5.017 | 5.043 | 4.999 | 5.028 | 115,665 | +0.00(+0.07%) |
Jun 11, 2015 | 4.977 | 5.039 | 4.977 | 5.025 | 156,938 | +0.02(+0.36%) |
Jun 10, 2015 | 4.948 | 5.021 | 4.934 | 5.007 | 259,713 | +0.00(+0.07%) |
Jun 09, 2015 | 5.007 | 5.039 | 4.992 | 5.003 | 136,070 | -0.03(-0.65%) |
Jun 08, 2015 | 5.072 | 5.090 | 5.025 | 5.036 | 300,157 | -0.02(-0.43%) |
Jun 05, 2015 | 5.101 | 5.101 | 5.058 | 5.058 | 71,132 | +0.00(+0.07%) |
Jun 04, 2015 | 5.156 | 5.157 | 5.043 | 5.054 | 135,677 | -0.07(-1.28%) |
Jun 03, 2015 | 5.120 | 5.189 | 5.083 | 5.120 | 390,665 | +0.02(+0.36%) |
Jun 02, 2015 | 4.937 | 5.116 | 4.905 | 5.101 | 417,091 | +0.15(+3.02%) |
Jun 01, 2015 | 4.985 | 5.017 | 4.915 | 4.952 | 183,460 | -0.00(-0.07%) |
May 29, 2015 | 4.945 | 5.014 | 4.886 | 4.956 | 156,584 | +0.00(+0.00%) |
May 28, 2015 | 4.970 | 5.047 | 4.941 | 4.956 | 273,806 | -0.07(-1.31%) |
May 27, 2015 | 5.017 | 5.054 | 5.003 | 5.021 | 225,351 | -0.12(-2.27%) |
May 26, 2015 | 5.079 | 5.138 | 4.957 | 5.138 | 245,124 | +0.02(+0.43%) |
May 22, 2015 | 5.141 | 5.116 | 5.116 | 5.116 | 106,482 | +0.00(+0.00%) |
May 21, 2015 | 5.138 | 5.160 | 5.094 | 5.116 | 128,215 | +0.01(+0.14%) |
May 20, 2015 | 5.112 | 5.207 | 5.098 | 5.109 | 148,768 | -0.03(-0.50%) |
May 19, 2015 | 5.160 | 5.174 | 5.101 | 5.134 | 75,849 | -0.03(-0.49%) |
May 18, 2015 | 5.203 | 5.211 | 5.109 | 5.160 | 157,106 | -0.01(-0.18%) |
May 15, 2015 | 5.116 | 5.196 | 5.021 | 5.169 | 199,762 | +0.05(+1.03%) |
May 14, 2015 | 5.083 | 5.116 | 5.050 | 5.116 | 121,368 | +0.03(+0.50%) |
May 13, 2015 | 5.007 | 5.112 | 4.928 | 5.090 | 183,350 | +0.07(+1.38%) |
May 12, 2015 | 5.101 | 5.101 | 4.963 | 5.021 | 243,598 | -0.03(-0.58%) |
May 11, 2015 | 4.901 | 5.105 | 4.901 | 5.050 | 481,853 | +0.12(+2.51%) |
May 08, 2015 | 4.956 | 4.988 | 4.868 | 4.926 | 319,736 | -0.01(-0.22%) |
May 07, 2015 | 5.010 | 5.072 | 4.424 | 4.937 | 1,485,322 | -0.03(-0.59%) |
May 06, 2015 | 5.083 | 5.083 | 4.948 | 4.966 | 219,445 | -0.10(-2.01%) |
May 05, 2015 | 5.039 | 5.116 | 5.028 | 5.069 | 130,334 | +0.02(+0.43%) |
May 04, 2015 | 5.127 | 5.134 | 4.956 | 5.047 | 537,065 | -0.08(-1.63%) |
May 01, 2015 | 5.105 | 5.145 | 5.105 | 5.130 | 209,905 | -0.00(-0.07%) |
Apr 30, 2015 | 5.156 | 5.207 | 5.123 | 5.134 | 168,876 | -0.01(-0.21%) |
Apr 29, 2015 | 5.167 | 5.192 | 5.138 | 5.145 | 208,942 | -0.03(-0.49%) |
Apr 28, 2015 | 5.192 | 5.251 | 5.130 | 5.171 | 291,507 | -0.05(-0.91%) |
Apr 27, 2015 | 5.258 | 5.262 | 5.127 | 5.218 | 301,862 | -0.04(-0.83%) |
Apr 24, 2015 | 5.280 | 5.280 | 5.244 | 5.262 | 599,432 | +0.00(+0.07%) |
Apr 23, 2015 | 5.222 | 5.263 | 5.222 | 5.258 | 1,004,171 | +0.01(+0.14%) |
Apr 22, 2015 | 5.211 | 5.258 | 5.196 | 5.251 | 756,573 | +0.05(+1.05%) |
Apr 21, 2015 | 5.116 | 5.211 | 5.101 | 5.196 | 657,289 | +0.09(+1.86%) |
Apr 20, 2015 | 5.123 | 5.130 | 5.101 | 5.101 | 327,884 | -0.03(-0.50%) |
Apr 17, 2015 | 5.101 | 5.130 | 5.094 | 5.127 | 323,833 | +0.01(+0.29%) |
Apr 16, 2015 | 5.109 | 5.134 | 5.101 | 5.112 | 785,014 | +0.01(+0.14%) |
Apr 15, 2015 | 5.116 | 5.138 | 5.101 | 5.105 | 624,279 | -0.02(-0.36%) |
Apr 14, 2015 | 5.156 | 5.160 | 5.101 | 5.123 | 490,202 | -0.03(-0.57%) |
Apr 13, 2015 | 5.178 | 5.192 | 5.141 | 5.152 | 220,740 | -0.02(-0.42%) |
Apr 10, 2015 | 5.138 | 5.181 | 5.120 | 5.174 | 266,250 | +0.01(+0.21%) |
Apr 09, 2015 | 5.156 | 5.171 | 5.120 | 5.163 | 180,817 | +0.01(+0.14%) |
Apr 08, 2015 | 5.134 | 5.174 | 5.109 | 5.156 | 442,674 | +0.03(+0.64%) |
Apr 07, 2015 | 5.134 | 5.138 | 5.109 | 5.123 | 315,271 | +0.01(+0.21%) |
Apr 06, 2015 | 5.138 | 5.141 | 5.101 | 5.112 | 523,609 | -0.02(-0.43%) |
Apr 02, 2015 | 5.134 | 5.134 | 5.134 | 5.134 | 383,392 | +0.01(+0.14%) |
Apr 01, 2015 | 5.120 | 5.158 | 5.092 | 5.127 | 711,623 | -0.01(-0.28%) |
Mar 31, 2015 | 5.181 | 5.211 | 5.138 | 5.141 | 633,160 | -0.05(-0.98%) |
Mar 30, 2015 | 5.254 | 5.254 | 5.192 | 5.192 | 746,787 | -0.06(-1.18%) |
Mar 27, 2015 | 5.138 | 5.254 | 5.120 | 5.254 | 8,242,845 | -0.11(-2.10%) |
Mar 26, 2015 | 5.349 | 5.375 | 5.302 | 5.367 | 43,172 | -0.00(-0.07%) |
Mar 25, 2015 | 5.345 | 5.411 | 5.345 | 5.371 | 34,302 | -0.02(-0.34%) |
Mar 24, 2015 | 5.338 | 5.393 | 5.338 | 5.389 | 31,398 | +0.02(+0.41%) |
Mar 23, 2015 | 5.382 | 5.422 | 5.349 | 5.367 | 69,087 | -0.04(-0.81%) |
Mar 20, 2015 | 5.380 | 5.429 | 5.364 | 5.411 | 156,408 | +0.05(+0.95%) |
Mar 19, 2015 | 5.371 | 5.386 | 5.353 | 5.360 | 46,706 | +0.06(+1.10%) |
Mar 18, 2015 | 5.362 | 5.407 | 5.291 | 5.302 | 39,373 | -0.10(-1.82%) |
Mar 17, 2015 | 5.386 | 5.429 | 5.313 | 5.400 | 78,931 | +0.04(+0.75%) |
Mar 16, 2015 | 5.265 | 5.416 | 5.265 | 5.360 | 85,490 | -0.00(-0.07%) |
Mar 13, 2015 | 5.389 | 5.418 | 5.339 | 5.364 | 27,559 | -0.01(-0.14%) |
Mar 12, 2015 | 5.386 | 5.429 | 5.258 | 5.371 | 33,904 | -0.00(-0.07%) |
Mar 11, 2015 | 5.320 | 5.394 | 5.305 | 5.375 | 47,771 | -0.01(-0.20%) |
Mar 10, 2015 | 5.371 | 5.404 | 5.283 | 5.386 | 55,694 | +0.01(+0.27%) |
Mar 09, 2015 | 5.404 | 5.422 | 5.356 | 5.371 | 49,703 | +0.00(+0.00%) |
Mar 06, 2015 | 5.375 | 5.412 | 5.327 | 5.371 | 61,474 | -0.01(-0.14%) |
Mar 05, 2015 | 5.353 | 5.393 | 5.285 | 5.378 | 104,550 | +0.10(+1.93%) |
Mar 04, 2015 | 5.269 | 5.367 | 5.218 | 5.276 | 78,218 | -0.05(-0.89%) |
Mar 03, 2015 | 5.320 | 5.320 | 5.251 | 5.324 | 98,466 | -0.04(-0.81%) |
Mar 02, 2015 | 5.418 | 5.426 | 5.302 | 5.367 | 145,033 | -0.05(-0.94%) |
Feb 27, 2015 | 5.407 | 5.422 | 5.338 | 5.418 | 81,341 | +0.10(+1.85%) |
Feb 26, 2015 | 5.415 | 5.422 | 5.320 | 5.320 | 40,971 | -0.09(-1.62%) |
Feb 25, 2015 | 5.389 | 5.422 | 5.360 | 5.407 | 81,088 | -0.01(-0.27%) |
Feb 24, 2015 | 5.455 | 5.466 | 5.353 | 5.422 | 122,715 | +0.07(+1.29%) |
Feb 23, 2015 | 5.393 | 5.393 | 5.335 | 5.353 | 22,161 | +0.00(+0.07%) |
Feb 20, 2015 | 5.422 | 5.451 | 5.313 | 5.349 | 74,505 | -0.05(-0.88%) |
Feb 19, 2015 | 5.356 | 5.458 | 5.320 | 5.396 | 58,271 | +0.05(+1.00%) |
Feb 18, 2015 | 5.287 | 5.440 | 5.251 | 5.343 | 79,944 | +0.00(+0.03%) |
Feb 17, 2015 | 5.338 | 5.455 | 5.338 | 5.342 | 28,838 | -0.02(-0.41%) |
Feb 13, 2015 | 5.411 | 5.364 | 5.364 | 5.364 | 55,436 | +0.00(+0.00%) |
Feb 12, 2015 | 5.393 | 5.444 | 5.320 | 5.364 | 25,341 | +0.07(+1.24%) |
Feb 11, 2015 | 5.422 | 5.426 | 5.225 | 5.298 | 59,081 | -0.07(-1.36%) |
Feb 10, 2015 | 5.426 | 5.433 | 5.338 | 5.371 | 43,523 | -0.00(-0.07%) |
Feb 09, 2015 | 5.484 | 5.491 | 5.269 | 5.375 | 104,161 | -0.07(-1.34%) |
Feb 06, 2015 | 5.378 | 5.502 | 5.342 | 5.447 | 404,299 | +0.11(+1.98%) |
Feb 05, 2015 | 5.207 | 5.393 | 5.174 | 5.342 | 120,358 | +0.09(+1.66%) |
Feb 04, 2015 | 5.101 | 5.298 | 5.072 | 5.254 | 125,270 | +0.16(+3.22%) |
Feb 03, 2015 | 5.141 | 5.178 | 5.039 | 5.090 | 221,626 | +0.02(+0.36%) |
Feb 02, 2015 | 5.047 | 5.127 | 5.032 | 5.072 | 38,298 | +0.02(+0.43%) |
Jan 30, 2015 | 5.069 | 5.069 | 5.028 | 5.050 | 62,064 | -0.05(-0.93%) |
Jan 29, 2015 | 5.105 | 5.222 | 5.065 | 5.098 | 287,906 | -0.05(-1.06%) |
Jan 28, 2015 | 5.083 | 5.229 | 5.083 | 5.152 | 247,649 | +0.05(+1.07%) |
Jan 27, 2015 | 5.054 | 5.101 | 5.032 | 5.098 | 124,604 | +0.04(+0.72%) |
Jan 26, 2015 | 5.087 | 5.101 | 5.014 | 5.061 | 291,565 | -0.03(-0.50%) |
Jan 23, 2015 | 5.185 | 5.205 | 5.010 | 5.087 | 62,443 | -0.04(-0.78%) |
Jan 22, 2015 | 4.963 | 5.138 | 4.963 | 5.127 | 93,073 | +0.12(+2.48%) |
Jan 21, 2015 | 5.109 | 5.134 | 4.956 | 5.003 | 141,885 | -0.10(-2.00%) |
Jan 20, 2015 | 5.218 | 5.280 | 5.054 | 5.105 | 94,248 | -0.07(-1.34%) |
Jan 16, 2015 | 5.291 | 5.291 | 5.171 | 5.174 | 109,526 | -0.05(-0.98%) |
Jan 15, 2015 | 5.411 | 5.437 | 5.211 | 5.225 | 76,582 | -0.15(-2.71%) |
Jan 14, 2015 | 5.371 | 5.429 | 5.294 | 5.371 | 43,959 | +0.03(+0.61%) |
Jan 13, 2015 | 5.393 | 5.393 | 5.313 | 5.338 | 31,269 | -0.03(-0.48%) |
Jan 12, 2015 | 5.520 | 5.535 | 5.342 | 5.364 | 86,717 | -0.10(-1.80%) |
Jan 09, 2015 | 5.513 | 5.531 | 5.451 | 5.462 | 101,262 | -0.05(-0.93%) |
Jan 08, 2015 | 5.466 | 5.557 | 5.415 | 5.513 | 42,776 | +0.02(+0.40%) |
Jan 07, 2015 | 5.378 | 5.502 | 5.327 | 5.491 | 105,335 | +0.09(+1.76%) |
Jan 06, 2015 | 5.495 | 5.495 | 5.324 | 5.396 | 116,362 | -0.02(-0.34%) |
Jan 05, 2015 | 5.404 | 5.520 | 5.342 | 5.415 | 89,261 | +0.01(+0.20%) |
Jan 02, 2015 | 5.520 | 5.520 | 5.378 | 5.404 | 48,726 | -0.01(-0.13%) |
Dec 31, 2014 | 5.415 | 5.411 | 5.411 | 5.411 | 122,400 | +0.03(+0.54%) |
Dec 30, 2014 | 5.327 | 5.400 | 5.302 | 5.382 | 68,933 | +0.01(+0.20%) |
Dec 29, 2014 | 5.418 | 5.422 | 5.302 | 5.371 | 56,035 | -0.01(-0.27%) |
Dec 26, 2014 | 5.338 | 5.455 | 5.328 | 5.386 | 26,082 | +0.00(+0.00%) |
Dec 24, 2014 | 5.302 | 5.386 | 5.386 | 5.386 | 27,992 | +0.06(+1.09%) |
Dec 23, 2014 | 5.324 | 5.437 | 5.269 | 5.327 | 94,325 | -0.03(-0.48%) |
Dec 22, 2014 | 5.411 | 5.421 | 5.345 | 5.353 | 60,769 | -0.05(-0.94%) |
Dec 19, 2014 | 5.356 | 5.447 | 5.302 | 5.404 | 200,958 | +0.10(+1.92%) |
Dec 18, 2014 | 5.280 | 5.469 | 5.189 | 5.302 | 308,731 | +0.09(+1.68%) |
Dec 17, 2014 | 5.127 | 5.426 | 5.127 | 5.214 | 179,862 | +0.04(+0.77%) |
Dec 16, 2014 | 5.418 | 5.418 | 5.174 | 5.174 | 216,110 | -0.21(-3.99%) |
Dec 15, 2014 | 5.378 | 5.502 | 5.331 | 5.389 | 113,760 | +0.07(+1.37%) |
Dec 12, 2014 | 5.405 | 5.405 | 5.283 | 5.316 | 29,924 | -0.09(-1.75%) |
Dec 11, 2014 | 5.447 | 5.553 | 5.335 | 5.411 | 142,703 | +0.03(+0.54%) |
Dec 10, 2014 | 5.251 | 5.440 | 5.214 | 5.382 | 109,951 | +0.04(+0.75%) |
Dec 09, 2014 | 5.371 | 5.539 | 5.269 | 5.342 | 211,793 | -0.13(-2.46%) |
Dec 08, 2014 | 5.596 | 5.596 | 5.375 | 5.477 | 115,714 | -0.07(-1.25%) |
Dec 05, 2014 | 5.517 | 5.560 | 5.502 | 5.546 | 128,756 | +0.06(+1.06%) |
Dec 04, 2014 | 5.429 | 5.681 | 5.429 | 5.488 | 223,676 | +0.07(+1.28%) |
Dec 03, 2014 | 5.265 | 5.447 | 5.141 | 5.418 | 205,665 | +0.19(+3.62%) |
Dec 02, 2014 | 5.140 | 5.305 | 5.116 | 5.229 | 45,447 | +0.05(+1.06%) |
Dec 01, 2014 | 5.269 | 5.269 | 5.105 | 5.174 | 101,570 | -0.10(-1.87%) |
Nov 28, 2014 | 5.283 | 5.340 | 5.219 | 5.273 | 14,792 | -0.01(-0.21%) |
Nov 26, 2014 | 5.310 | 5.283 | 5.283 | 5.283 | 20,034 | +0.05(+0.90%) |
Nov 25, 2014 | 5.247 | 5.356 | 5.218 | 5.236 | 69,875 | -0.14(-2.58%) |
Nov 24, 2014 | 5.386 | 5.440 | 5.356 | 5.375 | 56,378 | +0.02(+0.34%) |
Nov 21, 2014 | 5.418 | 5.517 | 5.302 | 5.356 | 87,658 | -0.02(-0.41%) |
Nov 20, 2014 | 5.405 | 5.405 | 5.349 | 5.378 | 56,575 | -0.01(-0.27%) |
Nov 19, 2014 | 5.360 | 5.437 | 5.356 | 5.393 | 57,615 | +0.02(+0.41%) |
Nov 18, 2014 | 5.448 | 5.448 | 5.302 | 5.371 | 105,467 | +0.02(+0.41%) |
Nov 17, 2014 | 5.335 | 5.404 | 5.327 | 5.349 | 107,909 | +0.04(+0.82%) |
Nov 14, 2014 | 5.335 | 5.389 | 5.302 | 5.305 | 144,221 | +0.01(+0.21%) |
Nov 13, 2014 | 5.319 | 5.382 | 5.240 | 5.294 | 49,871 | -0.05(-1.02%) |
Nov 12, 2014 | 5.338 | 5.389 | 5.276 | 5.349 | 94,399 | +0.04(+0.82%) |
Nov 11, 2014 | 5.353 | 5.386 | 5.294 | 5.305 | 190,016 | -0.05(-0.88%) |
Nov 10, 2014 | 5.283 | 5.393 | 5.283 | 5.353 | 112,254 | +0.04(+0.69%) |
Nov 07, 2014 | 5.283 | 5.415 | 5.283 | 5.316 | 95,568 | +0.03(+0.55%) |
Nov 06, 2014 | 5.338 | 5.338 | 5.269 | 5.287 | 37,397 | -0.04(-0.68%) |
Nov 05, 2014 | 5.287 | 5.375 | 5.276 | 5.324 | 113,022 | -0.00(-0.07%) |
Nov 04, 2014 | 5.331 | 5.335 | 5.229 | 5.327 | 93,350 | +0.09(+1.81%) |
Nov 03, 2014 | 5.294 | 5.389 | 5.229 | 5.232 | 74,376 | -0.03(-0.62%) |
Oct 31, 2014 | 5.273 | 5.302 | 5.200 | 5.265 | 151,801 | +0.03(+0.49%) |
Oct 30, 2014 | 5.280 | 5.280 | 5.138 | 5.240 | 98,727 | -0.01(-0.28%) |
Oct 29, 2014 | 5.247 | 5.345 | 5.229 | 5.254 | 104,386 | +0.03(+0.63%) |
Oct 28, 2014 | 5.138 | 5.309 | 5.127 | 5.222 | 136,059 | +0.13(+2.65%) |
Oct 27, 2014 | 5.196 | 5.174 | 5.174 | 5.087 | 56,861 | -0.09(-1.69%) |
Oct 24, 2014 | 5.089 | 5.179 | 5.083 | 5.174 | 13,280 | +0.08(+1.57%) |
Oct 23, 2014 | 5.109 | 5.145 | 4.850 | 5.094 | 79,524 | -0.04(-0.85%) |
Oct 22, 2014 | 5.138 | 5.222 | 5.090 | 5.138 | 73,920 | -0.00(-0.07%) |
Oct 21, 2014 | 5.101 | 5.174 | 5.079 | 5.141 | 21,804 | +0.00(+0.00%) |
Oct 20, 2014 | 5.065 | 5.141 | 5.061 | 5.141 | 42,790 | +0.05(+0.93%) |
Oct 17, 2014 | 5.116 | 5.116 | 5.039 | 5.094 | 30,243 | -0.02(-0.43%) |
Oct 16, 2014 | 4.835 | 4.835 | 4.828 | 5.116 | 277,228 | +0.27(+5.56%) |
Oct 15, 2014 | 4.937 | 4.974 | 4.664 | 4.846 | 113,538 | -0.16(-3.27%) |
Oct 14, 2014 | 5.065 | 5.065 | 4.992 | 5.010 | 32,208 | -0.05(-1.08%) |
Oct 13, 2014 | 5.094 | 5.101 | 4.977 | 5.065 | 48,191 | +0.01(+0.14%) |
Oct 10, 2014 | 5.160 | 5.160 | 4.974 | 5.058 | 66,502 | -0.10(-1.91%) |
Oct 09, 2014 | 5.203 | 5.203 | 5.101 | 5.156 | 23,629 | +0.00(+0.00%) |
Oct 08, 2014 | 5.302 | 5.302 | 5.156 | 5.156 | 145,963 | -0.14(-2.62%) |
Oct 07, 2014 | 5.287 | 5.335 | 5.203 | 5.294 | 146,841 | -0.01(-0.14%) |
Oct 06, 2014 | 5.382 | 5.422 | 5.243 | 5.302 | 136,212 | -0.09(-1.62%) |
Oct 03, 2014 | 5.404 | 5.447 | 5.320 | 5.389 | 136,007 | -0.01(-0.20%) |
Oct 02, 2014 | 5.356 | 5.440 | 5.309 | 5.400 | 50,384 | +0.00(+0.00%) |