Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 6.200 | 6.218 | 6.014 | 6.018 | 273,804 | -0.13(-2.18%) |
Jun 29, 2015 | 6.209 | 6.278 | 6.135 | 6.153 | 219,989 | -0.04(-0.70%) |
Jun 26, 2015 | 6.157 | 6.235 | 6.144 | 6.196 | 152,401 | +0.05(+0.78%) |
Jun 25, 2015 | 6.261 | 6.309 | 6.148 | 6.148 | 106,446 | -0.13(-2.07%) |
Jun 24, 2015 | 6.183 | 6.309 | 6.183 | 6.278 | 167,542 | +0.09(+1.47%) |
Jun 23, 2015 | 6.105 | 6.222 | 6.105 | 6.187 | 110,671 | +0.08(+1.35%) |
Jun 22, 2015 | 6.092 | 6.166 | 6.092 | 6.105 | 59,368 | -0.07(-1.19%) |
Jun 19, 2015 | 6.092 | 6.179 | 6.044 | 6.179 | 163,386 | +0.08(+1.28%) |
Jun 18, 2015 | 6.088 | 6.088 | 6.079 | 6.101 | 65,334 | +0.01(+0.21%) |
Jun 17, 2015 | 6.135 | 6.157 | 6.075 | 6.088 | 152,067 | -0.00(-0.07%) |
Jun 16, 2015 | 6.105 | 6.135 | 6.092 | 6.092 | 87,069 | -0.01(-0.21%) |
Jun 15, 2015 | 6.131 | 6.157 | 6.088 | 6.105 | 68,471 | +0.00(+0.00%) |
Jun 12, 2015 | 6.101 | 6.135 | 6.075 | 6.105 | 92,500 | +0.03(+0.43%) |
Jun 11, 2015 | 6.044 | 6.105 | 6.027 | 6.079 | 98,658 | +0.04(+0.61%) |
Jun 10, 2015 | 6.077 | 6.098 | 6.034 | 6.042 | 118,673 | -0.01(-0.14%) |
Jun 09, 2015 | 6.051 | 6.120 | 6.051 | 6.051 | 91,073 | -0.03(-0.57%) |
Jun 08, 2015 | 6.102 | 6.115 | 6.059 | 6.085 | 95,957 | +0.01(+0.21%) |
Jun 05, 2015 | 6.046 | 6.115 | 6.051 | 6.072 | 73,368 | +0.02(+0.36%) |
Jun 04, 2015 | 6.085 | 6.085 | 6.051 | 6.051 | 61,607 | -0.01(-0.21%) |
Jun 03, 2015 | 6.064 | 6.072 | 6.015 | 6.064 | 236,310 | +0.02(+0.36%) |
Jun 02, 2015 | 6.008 | 6.059 | 6.008 | 6.042 | 176,888 | -0.01(-0.21%) |
Jun 01, 2015 | 6.094 | 6.129 | 6.038 | 6.055 | 168,271 | -0.04(-0.64%) |
May 29, 2015 | 6.137 | 6.137 | 6.094 | 6.094 | 93,121 | -0.01(-0.21%) |
May 28, 2015 | 6.081 | 6.115 | 6.081 | 6.107 | 77,784 | +0.01(+0.21%) |
May 27, 2015 | 6.128 | 6.128 | 6.059 | 6.094 | 147,598 | -0.02(-0.35%) |
May 26, 2015 | 6.098 | 6.120 | 6.085 | 6.115 | 66,386 | +0.02(+0.35%) |
May 22, 2015 | 6.107 | 6.094 | 6.094 | 6.094 | 89,165 | +0.00(+0.07%) |
May 21, 2015 | 6.115 | 6.115 | 6.081 | 6.090 | 62,276 | +0.01(+0.21%) |
May 20, 2015 | 6.115 | 6.120 | 6.077 | 6.077 | 56,155 | -0.02(-0.28%) |
May 19, 2015 | 6.094 | 6.115 | 6.072 | 6.094 | 79,131 | +0.03(+0.50%) |
May 18, 2015 | 6.120 | 6.120 | 6.059 | 6.064 | 53,336 | -0.01(-0.18%) |
May 15, 2015 | 6.074 | 6.074 | 6.053 | 6.074 | 80,515 | +0.05(+0.78%) |
May 14, 2015 | 6.096 | 6.096 | 6.027 | 6.027 | 82,549 | +0.01(+0.14%) |
May 13, 2015 | 5.959 | 6.139 | 5.959 | 6.019 | 134,176 | +0.02(+0.36%) |
May 12, 2015 | 6.049 | 6.062 | 5.946 | 5.997 | 183,185 | -0.06(-1.06%) |
May 11, 2015 | 6.032 | 6.156 | 5.929 | 6.062 | 328,713 | +0.00(+0.07%) |
May 08, 2015 | 6.156 | 6.156 | 6.036 | 6.057 | 261,945 | +0.00(+0.07%) |
May 07, 2015 | 6.134 | 6.139 | 6.049 | 6.053 | 155,696 | -0.06(-1.05%) |
May 06, 2015 | 6.109 | 6.139 | 6.010 | 6.117 | 148,429 | +0.02(+0.35%) |
May 05, 2015 | 6.139 | 6.156 | 6.074 | 6.096 | 153,284 | -0.02(-0.35%) |
May 04, 2015 | 6.143 | 6.203 | 6.109 | 6.117 | 200,198 | -0.00(-0.07%) |
May 01, 2015 | 6.122 | 6.130 | 6.057 | 6.122 | 203,069 | -0.01(-0.14%) |
Apr 30, 2015 | 6.087 | 6.138 | 6.053 | 6.130 | 138,363 | +0.07(+1.20%) |
Apr 29, 2015 | 6.053 | 6.092 | 6.036 | 6.057 | 94,314 | +0.00(+0.07%) |
Apr 28, 2015 | 6.083 | 6.087 | 6.036 | 6.053 | 77,126 | +0.01(+0.21%) |
Apr 27, 2015 | 6.027 | 6.074 | 6.010 | 6.040 | 86,902 | +0.01(+0.21%) |
Apr 24, 2015 | 6.036 | 6.074 | 6.010 | 6.027 | 94,924 | -0.01(-0.21%) |
Apr 23, 2015 | 6.045 | 6.057 | 6.015 | 6.040 | 90,852 | +0.01(+0.21%) |
Apr 22, 2015 | 6.057 | 6.057 | 6.015 | 6.027 | 68,091 | +0.00(+0.00%) |
Apr 21, 2015 | 5.993 | 6.057 | 5.993 | 6.027 | 65,388 | -0.01(-0.14%) |
Apr 20, 2015 | 6.032 | 6.049 | 6.010 | 6.036 | 101,825 | +0.03(+0.43%) |
Apr 17, 2015 | 6.066 | 6.066 | 6.010 | 6.010 | 58,118 | -0.06(-0.92%) |
Apr 16, 2015 | 6.066 | 6.066 | 6.006 | 6.066 | 116,111 | +0.05(+0.89%) |
Apr 15, 2015 | 6.025 | 6.029 | 5.978 | 6.012 | 155,445 | +0.02(+0.35%) |
Apr 14, 2015 | 5.966 | 6.029 | 5.957 | 5.991 | 98,228 | +0.03(+0.43%) |
Apr 13, 2015 | 6.004 | 6.029 | 5.966 | 5.966 | 73,215 | -0.03(-0.50%) |
Apr 10, 2015 | 6.025 | 6.025 | 5.983 | 5.995 | 88,033 | +0.00(+0.07%) |
Apr 09, 2015 | 5.987 | 6.034 | 5.962 | 5.991 | 152,599 | +0.03(+0.43%) |
Apr 08, 2015 | 5.940 | 5.974 | 5.940 | 5.966 | 82,142 | +0.00(+0.07%) |
Apr 07, 2015 | 5.966 | 5.966 | 5.932 | 5.961 | 63,922 | +0.02(+0.29%) |
Apr 06, 2015 | 5.966 | 5.966 | 5.910 | 5.944 | 109,698 | +0.01(+0.21%) |
Apr 02, 2015 | 5.949 | 5.932 | 5.932 | 5.932 | 109,906 | -0.01(-0.21%) |
Apr 01, 2015 | 6.004 | 6.004 | 5.910 | 5.944 | 179,532 | -0.02(-0.29%) |
Mar 31, 2015 | 6.000 | 6.004 | 5.961 | 5.961 | 139,359 | -0.03(-0.43%) |
Mar 30, 2015 | 6.000 | 6.000 | 5.953 | 5.987 | 64,995 | +0.05(+0.79%) |
Mar 27, 2015 | 5.970 | 5.991 | 5.940 | 5.940 | 83,808 | -0.04(-0.64%) |
Mar 26, 2015 | 5.953 | 6.004 | 5.949 | 5.978 | 61,022 | -0.01(-0.21%) |
Mar 25, 2015 | 6.021 | 6.023 | 5.949 | 5.991 | 265,518 | -0.00(-0.07%) |
Mar 24, 2015 | 5.966 | 6.012 | 5.966 | 5.995 | 105,622 | +0.06(+1.00%) |
Mar 23, 2015 | 6.012 | 6.012 | 5.932 | 5.936 | 52,147 | -0.08(-1.27%) |
Mar 20, 2015 | 5.974 | 6.034 | 5.949 | 6.012 | 162,632 | +0.03(+0.57%) |
Mar 19, 2015 | 5.953 | 5.987 | 5.857 | 5.978 | 103,918 | +0.02(+0.36%) |
Mar 18, 2015 | 5.949 | 5.991 | 5.949 | 5.957 | 90,847 | +0.01(+0.11%) |
Mar 17, 2015 | 5.989 | 5.989 | 5.913 | 5.951 | 114,246 | -0.03(-0.42%) |
Mar 16, 2015 | 5.976 | 5.985 | 5.926 | 5.976 | 158,186 | +0.00(+0.00%) |
Mar 13, 2015 | 5.985 | 5.989 | 5.909 | 5.976 | 210,058 | +0.02(+0.28%) |
Mar 12, 2015 | 5.934 | 5.959 | 5.888 | 5.959 | 141,629 | +0.06(+1.00%) |
Mar 11, 2015 | 5.896 | 5.900 | 5.858 | 5.900 | 94,873 | +0.01(+0.14%) |
Mar 10, 2015 | 5.888 | 5.909 | 5.828 | 5.892 | 127,410 | +0.00(+0.07%) |
Mar 09, 2015 | 5.921 | 5.921 | 5.858 | 5.888 | 85,696 | +0.00(+0.07%) |
Mar 06, 2015 | 5.896 | 5.959 | 5.833 | 5.883 | 156,115 | -0.00(-0.07%) |
Mar 05, 2015 | 5.866 | 5.896 | 5.866 | 5.888 | 93,136 | +0.00(+0.07%) |
Mar 04, 2015 | 5.896 | 5.959 | 5.862 | 5.883 | 163,562 | -0.01(-0.21%) |
Mar 03, 2015 | 5.879 | 5.896 | 5.875 | 5.896 | 94,963 | +0.00(+0.07%) |
Mar 02, 2015 | 5.866 | 5.926 | 5.856 | 5.892 | 109,424 | -0.00(-0.07%) |
Feb 27, 2015 | 5.883 | 5.921 | 5.837 | 5.896 | 159,035 | +0.01(+0.22%) |
Feb 26, 2015 | 5.828 | 5.888 | 5.828 | 5.883 | 57,218 | +0.03(+0.50%) |
Feb 25, 2015 | 5.883 | 5.883 | 5.824 | 5.854 | 113,821 | -0.03(-0.50%) |
Feb 24, 2015 | 5.845 | 5.913 | 5.845 | 5.883 | 151,938 | +0.02(+0.36%) |
Feb 23, 2015 | 5.904 | 5.904 | 5.807 | 5.862 | 156,994 | +0.00(+0.07%) |
Feb 20, 2015 | 5.854 | 5.909 | 5.824 | 5.858 | 125,353 | +0.00(+0.07%) |
Feb 19, 2015 | 5.862 | 5.862 | 5.812 | 5.854 | 161,778 | +0.03(+0.51%) |
Feb 18, 2015 | 5.795 | 5.860 | 5.795 | 5.824 | 118,800 | +0.00(+0.07%) |
Feb 17, 2015 | 5.786 | 5.828 | 5.786 | 5.820 | 185,527 | +0.03(+0.44%) |
Feb 13, 2015 | 5.824 | 5.795 | 5.795 | 5.795 | 185,525 | +0.01(+0.15%) |
Feb 12, 2015 | 5.765 | 5.786 | 5.707 | 5.786 | 128,797 | +0.06(+1.02%) |
Feb 11, 2015 | 5.749 | 5.769 | 5.711 | 5.728 | 118,144 | +0.02(+0.29%) |
Feb 10, 2015 | 5.765 | 5.765 | 5.686 | 5.711 | 87,046 | +0.02(+0.37%) |
Feb 09, 2015 | 5.769 | 5.774 | 5.681 | 5.690 | 156,899 | -0.07(-1.17%) |
Feb 06, 2015 | 5.702 | 5.786 | 5.673 | 5.757 | 289,415 | +0.14(+2.54%) |
Feb 05, 2015 | 5.568 | 5.656 | 5.535 | 5.614 | 426,041 | +0.01(+0.22%) |
Feb 04, 2015 | 5.631 | 5.631 | 5.543 | 5.602 | 245,298 | +0.01(+0.15%) |
Feb 03, 2015 | 5.606 | 5.660 | 5.551 | 5.593 | 158,841 | +0.04(+0.68%) |
Feb 02, 2015 | 5.623 | 5.623 | 5.543 | 5.556 | 149,473 | -0.03(-0.53%) |
Jan 30, 2015 | 5.665 | 5.665 | 5.577 | 5.585 | 98,246 | -0.05(-0.97%) |
Jan 29, 2015 | 5.719 | 5.719 | 5.610 | 5.639 | 138,981 | -0.04(-0.74%) |
Jan 28, 2015 | 5.681 | 5.757 | 5.669 | 5.681 | 162,952 | +0.03(+0.44%) |
Jan 27, 2015 | 5.744 | 5.744 | 5.652 | 5.656 | 101,687 | -0.09(-1.53%) |
Jan 26, 2015 | 5.648 | 5.765 | 5.623 | 5.744 | 171,884 | +0.05(+0.88%) |
Jan 23, 2015 | 5.635 | 5.694 | 5.547 | 5.694 | 183,282 | +0.08(+1.49%) |
Jan 22, 2015 | 5.669 | 5.749 | 5.551 | 5.610 | 284,257 | -0.05(-0.96%) |
Jan 21, 2015 | 5.723 | 5.740 | 5.627 | 5.665 | 103,025 | -0.05(-0.88%) |
Jan 20, 2015 | 5.627 | 5.744 | 5.627 | 5.715 | 345,968 | +0.07(+1.26%) |
Jan 16, 2015 | 5.744 | 5.786 | 5.635 | 5.644 | 246,567 | -0.13(-2.18%) |
Jan 15, 2015 | 5.782 | 5.794 | 5.744 | 5.769 | 79,869 | +0.02(+0.44%) |
Jan 14, 2015 | 5.728 | 5.828 | 5.707 | 5.744 | 152,291 | +0.04(+0.66%) |
Jan 13, 2015 | 5.853 | 5.861 | 5.707 | 5.707 | 98,132 | -0.11(-1.93%) |
Jan 12, 2015 | 5.832 | 5.844 | 5.774 | 5.819 | 106,760 | +0.02(+0.36%) |
Jan 09, 2015 | 5.899 | 5.899 | 5.749 | 5.799 | 142,670 | -0.07(-1.21%) |
Jan 08, 2015 | 5.911 | 5.911 | 5.836 | 5.869 | 84,439 | -0.02(-0.28%) |
Jan 07, 2015 | 5.844 | 5.890 | 5.790 | 5.886 | 54,334 | +0.06(+1.00%) |
Jan 06, 2015 | 5.794 | 5.915 | 5.728 | 5.828 | 95,232 | +0.05(+0.79%) |
Jan 05, 2015 | 5.703 | 5.849 | 5.661 | 5.782 | 173,001 | +0.03(+0.58%) |
Jan 02, 2015 | 5.753 | 5.807 | 5.707 | 5.749 | 186,804 | +0.03(+0.51%) |
Dec 31, 2014 | 5.790 | 5.719 | 5.719 | 5.719 | 264,062 | -0.12(-2.14%) |
Dec 30, 2014 | 5.832 | 5.849 | 5.819 | 5.844 | 88,657 | +0.00(+0.00%) |
Dec 29, 2014 | 5.853 | 5.853 | 5.803 | 5.844 | 54,435 | +0.01(+0.21%) |
Dec 26, 2014 | 5.807 | 5.853 | 5.769 | 5.832 | 80,342 | +0.06(+1.08%) |
Dec 24, 2014 | 5.782 | 5.769 | 5.769 | 5.769 | 32,167 | +0.02(+0.36%) |
Dec 23, 2014 | 5.661 | 5.753 | 5.645 | 5.749 | 90,016 | +0.11(+2.00%) |
Dec 22, 2014 | 5.749 | 5.790 | 5.607 | 5.636 | 70,711 | -0.08(-1.38%) |
Dec 19, 2014 | 5.694 | 5.744 | 5.665 | 5.715 | 133,409 | +0.07(+1.18%) |
Dec 18, 2014 | 5.411 | 5.682 | 5.411 | 5.649 | 180,611 | +0.24(+4.47%) |
Dec 17, 2014 | 5.315 | 5.478 | 5.315 | 5.407 | 215,995 | +0.03(+0.62%) |
Dec 16, 2014 | 5.473 | 5.477 | 5.250 | 5.374 | 401,358 | -0.11(-1.98%) |
Dec 15, 2014 | 5.506 | 5.676 | 5.473 | 5.482 | 258,096 | -0.04(-0.66%) |
Dec 12, 2014 | 5.709 | 5.709 | 5.506 | 5.519 | 293,222 | -0.20(-3.47%) |
Dec 11, 2014 | 5.626 | 5.729 | 5.626 | 5.717 | 203,097 | +0.00(+0.07%) |
Dec 10, 2014 | 5.750 | 5.750 | 5.667 | 5.713 | 138,903 | -0.04(-0.72%) |
Dec 09, 2014 | 5.746 | 5.779 | 5.729 | 5.754 | 192,807 | +0.00(+0.07%) |
Dec 08, 2014 | 5.854 | 5.854 | 5.746 | 5.750 | 227,476 | -0.10(-1.77%) |
Dec 05, 2014 | 5.833 | 5.866 | 5.812 | 5.854 | 76,201 | +0.00(+0.00%) |
Dec 04, 2014 | 5.849 | 5.895 | 5.849 | 5.854 | 120,819 | +0.00(+0.00%) |
Dec 03, 2014 | 5.862 | 5.874 | 5.800 | 5.854 | 116,949 | +0.00(+0.00%) |
Dec 02, 2014 | 5.862 | 5.862 | 5.804 | 5.854 | 96,194 | +0.00(+0.00%) |
Dec 01, 2014 | 5.887 | 5.887 | 5.792 | 5.854 | 155,056 | -0.02(-0.28%) |
Nov 28, 2014 | 5.874 | 5.874 | 5.821 | 5.870 | 45,839 | +0.00(+0.07%) |
Nov 26, 2014 | 5.891 | 5.866 | 5.866 | 5.866 | 55,598 | -0.01(-0.14%) |
Nov 25, 2014 | 5.866 | 5.878 | 5.829 | 5.874 | 110,778 | +0.04(+0.64%) |
Nov 24, 2014 | 5.845 | 5.854 | 5.812 | 5.837 | 54,757 | -0.00(-0.07%) |
Nov 21, 2014 | 5.870 | 5.916 | 5.792 | 5.841 | 195,846 | -0.03(-0.49%) |
Nov 20, 2014 | 5.878 | 5.899 | 5.829 | 5.870 | 95,157 | +0.02(+0.28%) |
Nov 19, 2014 | 5.862 | 5.916 | 5.821 | 5.854 | 113,260 | +0.05(+0.86%) |
Nov 18, 2014 | 5.845 | 5.891 | 5.804 | 5.804 | 87,095 | -0.02(-0.28%) |
Nov 17, 2014 | 5.821 | 5.883 | 5.812 | 5.821 | 64,568 | +0.02(+0.43%) |
Nov 14, 2014 | 5.878 | 5.878 | 5.775 | 5.796 | 120,160 | -0.04(-0.63%) |
Nov 13, 2014 | 5.878 | 5.878 | 5.808 | 5.833 | 94,219 | -0.02(-0.28%) |
Nov 12, 2014 | 5.845 | 5.861 | 5.792 | 5.849 | 151,276 | +0.03(+0.49%) |
Nov 11, 2014 | 5.837 | 5.919 | 5.779 | 5.820 | 89,939 | -0.01(-0.14%) |
Nov 10, 2014 | 5.829 | 5.898 | 5.816 | 5.829 | 184,278 | +0.00(+0.07%) |
Nov 07, 2014 | 5.837 | 5.837 | 5.755 | 5.824 | 108,796 | +0.01(+0.14%) |
Nov 06, 2014 | 5.816 | 5.849 | 5.792 | 5.816 | 77,490 | -0.02(-0.28%) |
Nov 05, 2014 | 5.882 | 5.925 | 5.820 | 5.833 | 95,557 | +0.02(+0.35%) |
Nov 04, 2014 | 5.779 | 5.823 | 5.755 | 5.812 | 59,281 | +0.04(+0.71%) |
Nov 03, 2014 | 5.779 | 5.779 | 5.713 | 5.771 | 104,476 | +0.00(+0.00%) |
Oct 31, 2014 | 5.755 | 5.771 | 5.672 | 5.771 | 120,795 | +0.06(+1.08%) |
Oct 30, 2014 | 5.652 | 5.713 | 5.652 | 5.709 | 65,674 | +0.05(+0.80%) |
Oct 29, 2014 | 5.664 | 5.685 | 5.611 | 5.664 | 60,745 | +0.04(+0.73%) |
Oct 28, 2014 | 5.627 | 5.685 | 5.554 | 5.623 | 280,404 | +0.05(+0.89%) |
Oct 27, 2014 | 5.570 | 5.611 | 5.549 | 5.574 | 108,154 | -0.02(-0.44%) |
Oct 24, 2014 | 5.570 | 5.660 | 5.570 | 5.598 | 154,193 | -0.01(-0.22%) |
Oct 23, 2014 | 5.738 | 5.779 | 5.557 | 5.611 | 336,199 | -0.14(-2.50%) |
Oct 22, 2014 | 5.697 | 5.763 | 5.697 | 5.755 | 93,233 | +0.06(+1.01%) |
Oct 21, 2014 | 5.705 | 5.734 | 5.664 | 5.697 | 140,457 | +0.04(+0.73%) |
Oct 20, 2014 | 5.701 | 5.701 | 5.557 | 5.656 | 207,716 | -0.01(-0.22%) |
Oct 17, 2014 | 5.738 | 5.742 | 5.615 | 5.668 | 220,884 | +0.01(+0.14%) |
Oct 16, 2014 | 5.484 | 5.685 | 5.431 | 5.660 | 178,781 | +0.16(+2.82%) |
Oct 15, 2014 | 5.505 | 5.505 | 5.411 | 5.505 | 340,421 | +0.00(+0.00%) |
Oct 14, 2014 | 5.546 | 5.609 | 5.448 | 5.505 | 283,069 | -0.04(-0.74%) |
Oct 13, 2014 | 5.656 | 5.656 | 5.517 | 5.546 | 246,527 | -0.09(-1.59%) |
Oct 10, 2014 | 5.652 | 5.672 | 5.627 | 5.636 | 236,840 | -0.05(-0.93%) |
Oct 09, 2014 | 5.681 | 5.717 | 5.627 | 5.689 | 217,243 | -0.02(-0.36%) |
Oct 08, 2014 | 5.640 | 5.709 | 5.636 | 5.709 | 150,336 | +0.05(+0.94%) |
Oct 07, 2014 | 5.697 | 5.713 | 5.640 | 5.656 | 109,494 | -0.04(-0.65%) |
Oct 06, 2014 | 5.697 | 5.713 | 5.656 | 5.693 | 124,874 | +0.03(+0.50%) |
Oct 03, 2014 | 5.672 | 5.701 | 5.636 | 5.664 | 156,079 | +0.01(+0.22%) |
Oct 02, 2014 | 5.672 | 5.672 | 5.619 | 5.652 | 195,493 | +0.00(+0.07%) |
Oct 01, 2014 | 5.660 | 5.660 | 5.619 | 5.648 | 171,410 | +0.02(+0.36%) |
Sep 30, 2014 | 5.672 | 5.750 | 5.611 | 5.627 | 557,772 | -0.09(-1.50%) |
Sep 29, 2014 | 5.681 | 5.734 | 5.681 | 5.713 | 135,495 | +0.00(+0.00%) |
Sep 26, 2014 | 5.709 | 5.767 | 5.685 | 5.713 | 77,112 | +0.02(+0.43%) |
Sep 25, 2014 | 5.787 | 5.795 | 5.681 | 5.689 | 156,963 | -0.07(-1.28%) |
Sep 24, 2014 | 5.795 | 5.872 | 5.738 | 5.762 | 122,769 | -0.01(-0.21%) |
Sep 23, 2014 | 5.746 | 5.843 | 5.701 | 5.774 | 117,808 | +0.03(+0.57%) |
Sep 22, 2014 | 5.758 | 5.766 | 5.697 | 5.742 | 132,885 | +0.03(+0.50%) |
Sep 19, 2014 | 5.823 | 5.823 | 5.710 | 5.714 | 243,222 | -0.09(-1.47%) |
Sep 18, 2014 | 5.835 | 5.860 | 5.770 | 5.799 | 290,445 | +0.01(+0.14%) |
Sep 17, 2014 | 5.827 | 5.827 | 5.746 | 5.791 | 131,175 | +0.03(+0.49%) |
Sep 16, 2014 | 5.795 | 5.803 | 5.735 | 5.762 | 136,857 | -0.00(-0.07%) |
Sep 15, 2014 | 5.726 | 5.819 | 5.722 | 5.766 | 129,235 | +0.02(+0.35%) |
Sep 12, 2014 | 5.791 | 5.798 | 5.722 | 5.746 | 188,075 | -0.02(-0.42%) |
Sep 11, 2014 | 5.843 | 5.843 | 5.770 | 5.770 | 137,123 | -0.05(-0.84%) |
Sep 10, 2014 | 5.843 | 5.872 | 5.791 | 5.819 | 140,551 | -0.01(-0.21%) |
Sep 09, 2014 | 5.783 | 5.843 | 5.779 | 5.831 | 488,132 | +0.05(+0.91%) |
Sep 08, 2014 | 5.734 | 5.803 | 5.730 | 5.779 | 89,350 | +0.02(+0.42%) |
Sep 05, 2014 | 5.803 | 5.803 | 5.750 | 5.754 | 310,069 | -0.06(-0.98%) |
Sep 04, 2014 | 5.835 | 5.839 | 5.766 | 5.811 | 280,768 | +0.04(+0.77%) |
Sep 03, 2014 | 5.766 | 5.766 | 5.722 | 5.766 | 151,527 | +0.03(+0.57%) |
Sep 02, 2014 | 5.762 | 5.764 | 5.722 | 5.734 | 208,234 | +0.01(+0.21%) |
Aug 29, 2014 | 5.738 | 5.722 | 5.722 | 5.722 | 235,341 | -0.02(-0.42%) |
Aug 28, 2014 | 5.750 | 5.758 | 5.738 | 5.746 | 141,946 | -0.00(-0.07%) |
Aug 27, 2014 | 5.783 | 5.783 | 5.705 | 5.750 | 130,835 | -0.00(-0.07%) |
Aug 26, 2014 | 5.746 | 5.754 | 5.710 | 5.754 | 114,361 | +0.03(+0.50%) |
Aug 25, 2014 | 5.746 | 5.746 | 5.697 | 5.726 | 120,627 | +0.01(+0.21%) |
Aug 22, 2014 | 5.718 | 5.718 | 5.712 | 5.714 | 51,991 | -0.01(-0.14%) |
Aug 21, 2014 | 5.726 | 5.726 | 5.693 | 5.722 | 121,581 | +0.01(+0.21%) |
Aug 20, 2014 | 5.669 | 5.710 | 5.645 | 5.710 | 79,666 | +0.06(+1.01%) |
Aug 19, 2014 | 5.718 | 5.722 | 5.645 | 5.653 | 143,425 | -0.04(-0.64%) |
Aug 18, 2014 | 5.742 | 5.742 | 5.681 | 5.689 | 116,773 | -0.01(-0.21%) |
Aug 15, 2014 | 5.713 | 5.713 | 5.641 | 5.701 | 108,816 | -0.01(-0.21%) |
Aug 14, 2014 | 5.685 | 5.730 | 5.617 | 5.713 | 179,340 | +0.05(+0.85%) |
Aug 13, 2014 | 5.750 | 5.750 | 5.645 | 5.665 | 227,260 | -0.05(-0.92%) |
Aug 12, 2014 | 5.681 | 5.752 | 5.637 | 5.718 | 252,756 | +0.07(+1.21%) |
Aug 11, 2014 | 5.762 | 5.762 | 5.629 | 5.649 | 183,269 | -0.05(-0.85%) |
Aug 08, 2014 | 5.653 | 5.681 | 5.609 | 5.697 | 74,685 | +0.07(+1.22%) |
Aug 07, 2014 | 5.677 | 5.677 | 5.607 | 5.629 | 95,530 | -0.02(-0.36%) |
Aug 06, 2014 | 5.584 | 5.677 | 5.576 | 5.649 | 124,562 | +0.07(+1.30%) |
Aug 05, 2014 | 5.528 | 5.576 | 5.520 | 5.576 | 98,935 | +0.03(+0.58%) |
Aug 04, 2014 | 5.552 | 5.613 | 5.536 | 5.544 | 134,354 | -0.02(-0.29%) |
Aug 01, 2014 | 5.584 | 5.613 | 5.520 | 5.560 | 307,893 | -0.00(-0.07%) |
Jul 31, 2014 | 5.633 | 5.692 | 5.560 | 5.564 | 224,173 | -0.08(-1.36%) |
Jul 30, 2014 | 5.629 | 5.693 | 5.609 | 5.641 | 84,003 | +0.03(+0.50%) |
Jul 29, 2014 | 5.625 | 5.665 | 5.613 | 5.613 | 95,910 | -0.01(-0.22%) |
Jul 28, 2014 | 5.609 | 5.653 | 5.609 | 5.625 | 101,837 | +0.01(+0.22%) |
Jul 25, 2014 | 5.613 | 5.672 | 5.605 | 5.613 | 82,864 | -0.01(-0.14%) |
Jul 24, 2014 | 5.673 | 5.673 | 5.593 | 5.621 | 176,825 | -0.03(-0.50%) |
Jul 23, 2014 | 5.645 | 5.657 | 5.625 | 5.649 | 87,832 | +0.02(+0.43%) |
Jul 22, 2014 | 5.605 | 5.673 | 5.605 | 5.625 | 78,544 | +0.02(+0.29%) |
Jul 21, 2014 | 5.637 | 5.657 | 5.605 | 5.609 | 208,811 | -0.03(-0.57%) |
Jul 18, 2014 | 5.645 | 5.673 | 5.629 | 5.641 | 81,667 | +0.00(+0.07%) |
Jul 17, 2014 | 5.701 | 5.705 | 5.637 | 5.637 | 78,180 | -0.05(-0.85%) |
Jul 16, 2014 | 5.726 | 5.762 | 5.677 | 5.685 | 142,967 | -0.00(-0.07%) |
Jul 15, 2014 | 5.669 | 5.709 | 5.633 | 5.689 | 159,770 | +0.04(+0.71%) |
Jul 14, 2014 | 5.729 | 5.729 | 5.649 | 5.649 | 146,050 | -0.06(-1.12%) |
Jul 11, 2014 | 5.669 | 5.733 | 5.653 | 5.713 | 180,384 | +0.05(+0.92%) |
Jul 10, 2014 | 5.701 | 5.701 | 5.569 | 5.661 | 177,239 | -0.05(-0.84%) |
Jul 09, 2014 | 5.657 | 5.721 | 5.629 | 5.709 | 190,453 | +0.08(+1.42%) |
Jul 08, 2014 | 5.653 | 5.705 | 5.609 | 5.629 | 257,817 | -0.03(-0.57%) |
Jul 07, 2014 | 5.733 | 5.733 | 5.649 | 5.661 | 228,890 | -0.06(-1.05%) |
Jul 03, 2014 | 5.681 | 5.721 | 5.721 | 5.721 | 183,948 | +0.06(+1.06%) |
Jul 02, 2014 | 5.741 | 5.769 | 5.645 | 5.661 | 276,290 | -0.10(-1.81%) |