Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.245 | 5.278 | 5.164 | 5.206 | 3,232,316 | -0.06(-1.17%) |
Mar 30, 2015 | 5.268 | 5.303 | 5.237 | 5.268 | 1,075,925 | -0.00(-0.07%) |
Mar 27, 2015 | 5.264 | 5.299 | 5.251 | 5.272 | 949,618 | -0.01(-0.15%) |
Mar 26, 2015 | 5.303 | 5.361 | 5.253 | 5.280 | 1,679,320 | -0.03(-0.65%) |
Mar 25, 2015 | 5.276 | 5.318 | 5.257 | 5.314 | 2,410,632 | +0.05(+1.03%) |
Mar 24, 2015 | 5.191 | 5.284 | 5.175 | 5.260 | 8,165,663 | -0.12(-2.16%) |
Mar 23, 2015 | 5.399 | 5.423 | 5.349 | 5.376 | 642,426 | -0.02(-0.43%) |
Mar 20, 2015 | 5.299 | 5.434 | 5.272 | 5.399 | 1,466,852 | +0.13(+2.42%) |
Mar 19, 2015 | 5.260 | 5.280 | 5.150 | 5.272 | 1,204,673 | +0.01(+0.22%) |
Mar 18, 2015 | 5.195 | 5.284 | 5.172 | 5.260 | 1,001,551 | +0.06(+1.11%) |
Mar 17, 2015 | 5.388 | 5.443 | 5.121 | 5.202 | 2,490,596 | -0.19(-3.51%) |
Mar 16, 2015 | 5.407 | 5.484 | 5.384 | 5.392 | 1,044,751 | -0.01(-0.21%) |
Mar 13, 2015 | 5.396 | 5.418 | 5.353 | 5.403 | 482,818 | -0.02(-0.29%) |
Mar 12, 2015 | 5.450 | 5.496 | 5.403 | 5.419 | 575,730 | -0.01(-0.14%) |
Mar 11, 2015 | 5.430 | 5.473 | 5.372 | 5.426 | 814,568 | +0.01(+0.21%) |
Mar 10, 2015 | 5.450 | 5.532 | 5.380 | 5.415 | 1,029,304 | -0.08(-1.41%) |
Mar 09, 2015 | 5.530 | 5.530 | 5.443 | 5.492 | 1,006,657 | -0.03(-0.48%) |
Mar 06, 2015 | 5.503 | 5.541 | 5.473 | 5.519 | 1,121,386 | +0.02(+0.27%) |
Mar 05, 2015 | 5.545 | 5.617 | 5.451 | 5.503 | 1,063,913 | +0.04(+0.69%) |
Mar 04, 2015 | 5.447 | 5.469 | 5.473 | 5.466 | 1,123,190 | -0.01(-0.14%) |
Mar 03, 2015 | 5.696 | 5.723 | 5.333 | 5.473 | 3,611,803 | -0.39(-6.58%) |
Mar 02, 2015 | 5.878 | 5.938 | 5.829 | 5.859 | 645,664 | -0.02(-0.32%) |
Feb 27, 2015 | 5.874 | 5.904 | 5.844 | 5.878 | 790,703 | +0.02(+0.26%) |
Feb 26, 2015 | 5.863 | 5.885 | 5.840 | 5.863 | 277,832 | -0.02(-0.32%) |
Feb 25, 2015 | 5.855 | 5.912 | 5.795 | 5.881 | 430,987 | +0.06(+1.04%) |
Feb 24, 2015 | 5.904 | 5.931 | 5.783 | 5.821 | 609,671 | -0.07(-1.16%) |
Feb 23, 2015 | 5.859 | 5.908 | 5.813 | 5.889 | 512,114 | +0.03(+0.52%) |
Feb 20, 2015 | 5.791 | 5.859 | 5.768 | 5.859 | 364,684 | +0.07(+1.17%) |
Feb 19, 2015 | 5.878 | 5.878 | 5.764 | 5.791 | 605,533 | -0.09(-1.48%) |
Feb 18, 2015 | 5.893 | 5.908 | 5.821 | 5.878 | 421,000 | -0.02(-0.32%) |
Feb 17, 2015 | 5.859 | 5.908 | 5.847 | 5.897 | 520,451 | +0.04(+0.71%) |
Feb 13, 2015 | 5.870 | 5.855 | 5.855 | 5.855 | 422,236 | +0.02(+0.26%) |
Feb 12, 2015 | 5.791 | 5.878 | 5.768 | 5.840 | 478,195 | +0.07(+1.18%) |
Feb 11, 2015 | 5.851 | 5.851 | 5.764 | 5.772 | 423,474 | -0.07(-1.16%) |
Feb 10, 2015 | 5.866 | 5.878 | 5.825 | 5.840 | 419,617 | -0.02(-0.26%) |
Feb 09, 2015 | 5.821 | 5.878 | 5.787 | 5.855 | 533,615 | +0.03(+0.52%) |
Feb 06, 2015 | 5.757 | 5.832 | 5.719 | 5.825 | 509,194 | +0.09(+1.52%) |
Feb 05, 2015 | 5.745 | 5.776 | 5.681 | 5.738 | 660,167 | -0.01(-0.20%) |
Feb 04, 2015 | 5.870 | 5.889 | 5.727 | 5.749 | 728,246 | -0.11(-1.93%) |
Feb 03, 2015 | 5.708 | 5.885 | 5.681 | 5.863 | 1,115,248 | +0.17(+2.99%) |
Feb 02, 2015 | 5.711 | 5.726 | 5.647 | 5.692 | 633,050 | +0.02(+0.27%) |
Jan 30, 2015 | 5.583 | 5.723 | 5.568 | 5.677 | 1,161,107 | +0.08(+1.35%) |
Jan 29, 2015 | 5.488 | 5.606 | 5.481 | 5.602 | 475,957 | +0.12(+2.21%) |
Jan 28, 2015 | 5.594 | 5.617 | 5.466 | 5.481 | 460,986 | -0.09(-1.69%) |
Jan 27, 2015 | 5.579 | 5.594 | 5.537 | 5.575 | 439,612 | -0.06(-1.07%) |
Jan 26, 2015 | 5.692 | 5.704 | 5.606 | 5.636 | 619,954 | -0.06(-1.00%) |
Jan 23, 2015 | 5.711 | 5.734 | 5.617 | 5.692 | 944,608 | -0.03(-0.53%) |
Jan 22, 2015 | 5.424 | 5.745 | 5.405 | 5.723 | 1,235,541 | +0.33(+6.10%) |
Jan 21, 2015 | 5.284 | 5.401 | 5.273 | 5.394 | 780,116 | +0.11(+2.15%) |
Jan 20, 2015 | 5.349 | 5.356 | 5.254 | 5.280 | 870,335 | -0.06(-1.06%) |
Jan 16, 2015 | 5.296 | 5.373 | 5.235 | 5.337 | 1,023,473 | +0.00(+0.00%) |
Jan 15, 2015 | 5.405 | 5.432 | 5.333 | 5.337 | 656,035 | -0.08(-1.47%) |
Jan 14, 2015 | 5.375 | 5.466 | 5.355 | 5.417 | 640,211 | -0.02(-0.35%) |
Jan 13, 2015 | 5.594 | 5.617 | 5.345 | 5.435 | 1,022,380 | -0.12(-2.18%) |
Jan 12, 2015 | 5.538 | 5.583 | 5.451 | 5.556 | 659,437 | +0.05(+0.82%) |
Jan 09, 2015 | 5.492 | 5.534 | 5.462 | 5.511 | 860,557 | +0.04(+0.69%) |
Jan 08, 2015 | 5.594 | 5.611 | 5.454 | 5.473 | 1,092,391 | -0.05(-0.82%) |
Jan 07, 2015 | 5.538 | 5.579 | 5.470 | 5.519 | 906,474 | +0.03(+0.48%) |
Jan 06, 2015 | 5.658 | 5.658 | 5.485 | 5.492 | 770,925 | -0.14(-2.48%) |
Jan 05, 2015 | 5.700 | 5.727 | 5.602 | 5.632 | 802,553 | -0.08(-1.46%) |
Jan 02, 2015 | 5.617 | 5.742 | 5.615 | 5.715 | 811,725 | +0.09(+1.61%) |
Dec 31, 2014 | 5.708 | 5.624 | 5.624 | 5.624 | 1,461,689 | -0.07(-1.26%) |
Dec 30, 2014 | 5.628 | 5.704 | 5.607 | 5.696 | 783,404 | +0.02(+0.40%) |
Dec 29, 2014 | 5.696 | 5.761 | 5.655 | 5.674 | 466,761 | -0.04(-0.73%) |
Dec 26, 2014 | 5.745 | 5.761 | 5.708 | 5.715 | 388,274 | -0.00(-0.07%) |
Dec 24, 2014 | 5.587 | 5.719 | 5.719 | 5.719 | 520,916 | +0.15(+2.65%) |
Dec 23, 2014 | 5.594 | 5.621 | 5.553 | 5.572 | 770,486 | -0.01(-0.20%) |
Dec 22, 2014 | 5.587 | 5.594 | 5.556 | 5.583 | 547,145 | -0.01(-0.14%) |
Dec 19, 2014 | 5.606 | 5.651 | 5.541 | 5.590 | 1,067,628 | -0.00(-0.07%) |
Dec 18, 2014 | 5.507 | 5.670 | 5.496 | 5.594 | 1,437,328 | +0.15(+2.85%) |
Dec 17, 2014 | 5.326 | 5.475 | 5.311 | 5.439 | 765,914 | +0.11(+1.98%) |
Dec 16, 2014 | 5.462 | 5.481 | 5.326 | 5.333 | 1,023,481 | -0.15(-2.76%) |
Dec 15, 2014 | 5.863 | 5.863 | 5.481 | 5.485 | 841,911 | +0.03(+0.48%) |
Dec 12, 2014 | 5.587 | 5.612 | 5.454 | 5.458 | 815,053 | -0.16(-2.83%) |
Dec 11, 2014 | 5.640 | 5.708 | 5.602 | 5.617 | 520,681 | -0.01(-0.13%) |
Dec 10, 2014 | 5.685 | 5.704 | 5.613 | 5.624 | 554,592 | -0.06(-1.06%) |
Dec 09, 2014 | 5.689 | 5.704 | 5.613 | 5.685 | 1,087,409 | -0.02(-0.33%) |
Dec 08, 2014 | 5.851 | 5.859 | 5.689 | 5.704 | 737,659 | -0.14(-2.46%) |
Dec 05, 2014 | 5.878 | 5.900 | 5.832 | 5.847 | 495,011 | -0.02(-0.39%) |
Dec 04, 2014 | 5.738 | 5.880 | 5.674 | 5.870 | 918,930 | +0.15(+2.71%) |
Dec 03, 2014 | 5.832 | 5.878 | 5.723 | 5.715 | 1,395,800 | -0.11(-1.82%) |
Dec 02, 2014 | 5.776 | 5.870 | 5.757 | 5.821 | 905,191 | +0.03(+0.59%) |
Dec 01, 2014 | 5.931 | 5.931 | 5.757 | 5.787 | 765,287 | -0.16(-2.73%) |
Nov 28, 2014 | 5.942 | 5.961 | 5.897 | 5.950 | 410,169 | +0.01(+0.13%) |
Nov 26, 2014 | 5.912 | 5.942 | 5.942 | 5.942 | 383,346 | +0.03(+0.58%) |
Nov 25, 2014 | 5.863 | 5.950 | 5.859 | 5.908 | 677,427 | +0.03(+0.45%) |
Nov 24, 2014 | 5.881 | 5.938 | 5.859 | 5.881 | 743,413 | +0.01(+0.13%) |
Nov 21, 2014 | 5.855 | 5.950 | 5.850 | 5.874 | 527,298 | -0.03(-0.51%) |
Nov 20, 2014 | 5.897 | 5.918 | 5.863 | 5.904 | 446,803 | +0.00(+0.00%) |
Nov 19, 2014 | 5.915 | 5.950 | 5.859 | 5.904 | 597,861 | -0.01(-0.19%) |
Nov 18, 2014 | 5.897 | 5.934 | 5.863 | 5.915 | 506,868 | +0.02(+0.26%) |
Nov 17, 2014 | 5.889 | 5.912 | 5.825 | 5.900 | 507,712 | +0.02(+0.32%) |
Nov 14, 2014 | 5.878 | 5.910 | 5.825 | 5.881 | 739,506 | +0.02(+0.26%) |
Nov 13, 2014 | 5.919 | 5.919 | 5.764 | 5.866 | 1,249,271 | -0.05(-0.89%) |
Nov 12, 2014 | 5.956 | 5.956 | 5.897 | 5.919 | 744,769 | -0.05(-0.81%) |
Nov 11, 2014 | 5.982 | 5.997 | 5.938 | 5.967 | 785,714 | +0.00(+0.00%) |
Nov 10, 2014 | 5.990 | 5.997 | 5.919 | 5.967 | 726,671 | -0.01(-0.19%) |
Nov 07, 2014 | 5.856 | 6.005 | 5.816 | 5.979 | 914,137 | +0.09(+1.45%) |
Nov 06, 2014 | 5.893 | 5.919 | 5.827 | 5.893 | 1,135,960 | +0.01(+0.19%) |
Nov 05, 2014 | 5.886 | 5.893 | 5.764 | 5.882 | 782,929 | +0.03(+0.44%) |
Nov 04, 2014 | 5.841 | 5.867 | 5.727 | 5.856 | 895,272 | +0.01(+0.25%) |
Nov 03, 2014 | 5.856 | 5.927 | 5.823 | 5.841 | 988,182 | +0.00(+0.00%) |
Oct 31, 2014 | 5.801 | 5.853 | 5.760 | 5.841 | 1,644,192 | +0.04(+0.70%) |
Oct 30, 2014 | 5.797 | 5.801 | 5.771 | 5.801 | 1,048,250 | +0.00(+0.00%) |
Oct 29, 2014 | 5.775 | 5.801 | 5.756 | 5.801 | 761,888 | +0.03(+0.45%) |
Oct 28, 2014 | 5.715 | 5.778 | 5.715 | 5.775 | 886,207 | +0.04(+0.71%) |
Oct 27, 2014 | 5.689 | 5.693 | 5.693 | 5.734 | 783,644 | +0.04(+0.72%) |
Oct 24, 2014 | 5.619 | 5.697 | 5.571 | 5.693 | 833,708 | +0.09(+1.59%) |
Oct 23, 2014 | 5.671 | 5.671 | 5.556 | 5.604 | 905,258 | -0.01(-0.26%) |
Oct 22, 2014 | 5.560 | 5.689 | 5.541 | 5.619 | 1,292,078 | +0.06(+1.07%) |
Oct 21, 2014 | 5.441 | 5.560 | 5.423 | 5.560 | 955,313 | +0.16(+2.88%) |
Oct 20, 2014 | 5.419 | 5.419 | 5.326 | 5.404 | 882,983 | +0.03(+0.55%) |
Oct 17, 2014 | 5.337 | 5.426 | 5.297 | 5.374 | 892,332 | +0.10(+1.83%) |
Oct 16, 2014 | 4.963 | 5.300 | 4.900 | 5.278 | 1,489,053 | +0.30(+6.11%) |
Oct 15, 2014 | 5.015 | 5.019 | 4.874 | 4.974 | 1,848,948 | -0.08(-1.54%) |
Oct 14, 2014 | 5.019 | 5.078 | 5.011 | 5.052 | 1,145,999 | +0.04(+0.81%) |
Oct 13, 2014 | 5.174 | 5.189 | 5.015 | 5.011 | 2,384,537 | -0.14(-2.66%) |
Oct 10, 2014 | 5.326 | 5.352 | 5.145 | 5.148 | 1,426,067 | -0.17(-3.27%) |
Oct 09, 2014 | 5.378 | 5.386 | 5.297 | 5.323 | 549,663 | -0.04(-0.76%) |
Oct 08, 2014 | 5.374 | 5.389 | 5.282 | 5.363 | 688,519 | -0.01(-0.14%) |
Oct 07, 2014 | 5.382 | 5.441 | 5.356 | 5.371 | 613,791 | -0.04(-0.75%) |
Oct 06, 2014 | 5.430 | 5.471 | 5.382 | 5.411 | 649,056 | -0.01(-0.14%) |
Oct 03, 2014 | 5.400 | 5.437 | 5.367 | 5.419 | 725,786 | +0.05(+0.90%) |
Oct 02, 2014 | 5.367 | 5.408 | 5.311 | 5.371 | 978,429 | +0.01(+0.14%) |
Oct 01, 2014 | 5.378 | 5.389 | 5.234 | 5.363 | 1,328,511 | +0.00(+0.07%) |
Sep 30, 2014 | 5.482 | 5.486 | 5.356 | 5.360 | 1,402,449 | -0.11(-1.97%) |
Sep 29, 2014 | 5.530 | 5.538 | 5.460 | 5.467 | 1,252,407 | -0.06(-1.14%) |
Sep 26, 2014 | 5.512 | 5.545 | 5.426 | 5.530 | 1,002,185 | +0.04(+0.81%) |
Sep 25, 2014 | 5.367 | 5.519 | 5.367 | 5.486 | 1,257,328 | +0.13(+2.49%) |
Sep 24, 2014 | 5.386 | 5.437 | 5.341 | 5.352 | 1,061,837 | -0.03(-0.62%) |
Sep 23, 2014 | 5.400 | 5.436 | 5.363 | 5.386 | 724,292 | -0.02(-0.34%) |
Sep 22, 2014 | 5.471 | 5.474 | 5.393 | 5.404 | 658,081 | -0.08(-1.49%) |
Sep 19, 2014 | 5.608 | 5.612 | 5.323 | 5.486 | 2,130,721 | -0.13(-2.25%) |
Sep 18, 2014 | 5.630 | 5.645 | 5.597 | 5.612 | 439,514 | -0.02(-0.33%) |
Sep 17, 2014 | 5.597 | 5.645 | 5.586 | 5.630 | 501,454 | +0.03(+0.60%) |
Sep 16, 2014 | 5.567 | 5.623 | 5.563 | 5.597 | 899,241 | +0.03(+0.53%) |
Sep 15, 2014 | 5.712 | 5.712 | 5.563 | 5.567 | 905,495 | -0.13(-2.34%) |
Sep 12, 2014 | 5.697 | 5.719 | 5.678 | 5.701 | 681,656 | +0.00(+0.07%) |
Sep 11, 2014 | 5.671 | 5.719 | 5.626 | 5.697 | 581,170 | +0.02(+0.39%) |
Sep 10, 2014 | 5.671 | 5.704 | 5.662 | 5.675 | 461,945 | +0.00(+0.07%) |
Sep 09, 2014 | 5.641 | 5.671 | 5.586 | 5.671 | 595,089 | +0.03(+0.59%) |
Sep 08, 2014 | 5.727 | 5.741 | 5.630 | 5.638 | 741,869 | -0.08(-1.43%) |
Sep 05, 2014 | 5.712 | 5.727 | 5.645 | 5.719 | 538,364 | +0.00(+0.06%) |
Sep 04, 2014 | 5.708 | 5.745 | 5.682 | 5.715 | 663,094 | +0.00(+0.06%) |
Sep 03, 2014 | 5.671 | 5.712 | 5.656 | 5.712 | 1,654,889 | +0.05(+0.85%) |
Sep 02, 2014 | 5.671 | 5.689 | 5.634 | 5.664 | 745,859 | -0.00(-0.07%) |
Aug 29, 2014 | 5.626 | 5.667 | 5.667 | 5.667 | 1,129,367 | +0.06(+0.99%) |
Aug 28, 2014 | 5.634 | 5.636 | 5.586 | 5.612 | 812,213 | -0.02(-0.39%) |
Aug 27, 2014 | 5.697 | 5.697 | 5.589 | 5.634 | 1,396,249 | -0.07(-1.30%) |
Aug 26, 2014 | 5.630 | 5.715 | 5.623 | 5.708 | 1,139,829 | +0.09(+1.65%) |
Aug 25, 2014 | 5.634 | 5.671 | 5.612 | 5.615 | 1,408,042 | -0.01(-0.20%) |
Aug 22, 2014 | 5.797 | 5.797 | 5.619 | 5.626 | 1,919,179 | -0.16(-2.75%) |
Aug 21, 2014 | 5.838 | 5.867 | 5.786 | 5.786 | 891,746 | -0.06(-1.01%) |
Aug 20, 2014 | 5.823 | 5.859 | 5.819 | 5.845 | 867,729 | +0.01(+0.25%) |
Aug 19, 2014 | 5.860 | 5.860 | 5.823 | 5.830 | 791,779 | -0.04(-0.69%) |
Aug 18, 2014 | 5.879 | 5.912 | 5.827 | 5.871 | 730,791 | +0.01(+0.25%) |
Aug 15, 2014 | 5.841 | 5.871 | 5.823 | 5.856 | 731,004 | +0.04(+0.64%) |
Aug 14, 2014 | 5.819 | 5.860 | 5.786 | 5.819 | 931,126 | +0.01(+0.13%) |
Aug 13, 2014 | 5.841 | 5.874 | 5.801 | 5.812 | 1,222,158 | -0.01(-0.12%) |
Aug 12, 2014 | 5.863 | 5.877 | 5.812 | 5.819 | 1,041,846 | -0.05(-0.87%) |
Aug 11, 2014 | 5.841 | 5.888 | 5.815 | 5.870 | 991,401 | +0.04(+0.69%) |
Aug 08, 2014 | 5.990 | 5.997 | 5.725 | 5.830 | 2,319,147 | -0.19(-3.08%) |
Aug 07, 2014 | 6.092 | 6.113 | 5.957 | 6.015 | 1,417,509 | -0.05(-0.78%) |
Aug 06, 2014 | 6.012 | 6.157 | 5.990 | 6.063 | 790,396 | +0.05(+0.91%) |
Aug 05, 2014 | 6.084 | 6.084 | 5.972 | 6.008 | 873,714 | -0.08(-1.31%) |
Aug 04, 2014 | 6.110 | 6.113 | 6.037 | 6.088 | 943,457 | +0.01(+0.24%) |
Aug 01, 2014 | 5.957 | 6.084 | 5.950 | 6.073 | 1,248,882 | +0.11(+1.77%) |
Jul 31, 2014 | 6.106 | 6.128 | 5.968 | 5.968 | 1,697,383 | -0.17(-2.73%) |
Jul 30, 2014 | 6.146 | 6.172 | 6.103 | 6.135 | 1,179,926 | +0.01(+0.12%) |
Jul 29, 2014 | 6.146 | 6.175 | 6.132 | 6.128 | 1,108,268 | -0.01(-0.18%) |
Jul 28, 2014 | 6.092 | 6.161 | 6.083 | 6.139 | 1,302,166 | +0.06(+1.02%) |
Jul 25, 2014 | 6.106 | 6.139 | 6.063 | 6.077 | 1,411,968 | -0.04(-0.59%) |
Jul 24, 2014 | 6.103 | 6.117 | 6.070 | 6.113 | 958,196 | +0.03(+0.54%) |
Jul 23, 2014 | 6.037 | 6.092 | 6.008 | 6.081 | 922,305 | +0.04(+0.66%) |
Jul 22, 2014 | 6.073 | 6.117 | 6.034 | 6.041 | 1,206,413 | -0.03(-0.54%) |
Jul 21, 2014 | 6.019 | 6.095 | 6.015 | 6.073 | 937,718 | +0.04(+0.72%) |
Jul 18, 2014 | 5.979 | 6.084 | 5.979 | 6.030 | 1,487,703 | +0.07(+1.16%) |
Jul 17, 2014 | 6.059 | 6.070 | 5.950 | 5.961 | 1,384,436 | -0.09(-1.56%) |
Jul 16, 2014 | 6.037 | 6.077 | 6.019 | 6.055 | 1,241,891 | +0.02(+0.30%) |
Jul 15, 2014 | 5.983 | 6.048 | 5.979 | 6.037 | 1,291,901 | +0.06(+0.97%) |
Jul 14, 2014 | 5.939 | 5.994 | 5.932 | 5.979 | 1,214,752 | +0.06(+0.98%) |
Jul 11, 2014 | 5.910 | 5.946 | 5.864 | 5.921 | 1,041,249 | +0.01(+0.12%) |
Jul 10, 2014 | 5.921 | 5.950 | 5.863 | 5.914 | 1,358,378 | -0.07(-1.09%) |
Jul 09, 2014 | 5.950 | 6.008 | 5.932 | 5.979 | 1,179,753 | +0.04(+0.67%) |
Jul 08, 2014 | 5.917 | 5.957 | 5.877 | 5.939 | 1,534,673 | +0.01(+0.12%) |
Jul 07, 2014 | 5.954 | 5.961 | 5.881 | 5.932 | 1,362,769 | -0.01(-0.24%) |
Jul 03, 2014 | 5.972 | 5.946 | 5.946 | 5.946 | 718,365 | -0.03(-0.49%) |
Jul 02, 2014 | 5.892 | 5.986 | 5.877 | 5.975 | 1,457,948 | +0.10(+1.73%) |
Jul 01, 2014 | 5.899 | 5.948 | 5.855 | 5.874 | 1,894,684 | +0.00(+0.00%) |
Jun 30, 2014 | 5.841 | 5.928 | 5.823 | 5.874 | 2,319,458 | +0.01(+0.12%) |
Jun 27, 2014 | 5.786 | 5.881 | 5.761 | 5.866 | 17,908,778 | +0.07(+1.13%) |
Jun 26, 2014 | 5.670 | 5.812 | 5.652 | 5.801 | 2,992,314 | +0.13(+2.31%) |
Jun 25, 2014 | 5.652 | 5.699 | 5.612 | 5.670 | 2,341,295 | +0.03(+0.45%) |
Jun 24, 2014 | 5.685 | 5.714 | 5.637 | 5.645 | 2,584,334 | +0.01(+0.26%) |
Jun 23, 2014 | 5.623 | 5.652 | 5.601 | 5.630 | 1,335,537 | -0.01(-0.13%) |
Jun 20, 2014 | 5.735 | 5.743 | 5.634 | 5.637 | 2,149,034 | -0.07(-1.21%) |
Jun 19, 2014 | 5.735 | 5.746 | 5.670 | 5.706 | 1,086,060 | -0.03(-0.51%) |
Jun 18, 2014 | 5.732 | 5.743 | 5.659 | 5.735 | 1,167,699 | +0.00(+0.06%) |
Jun 17, 2014 | 5.659 | 5.743 | 5.645 | 5.732 | 1,766,350 | +0.09(+1.61%) |
Jun 16, 2014 | 5.634 | 5.668 | 5.608 | 5.641 | 1,029,999 | -0.01(-0.19%) |
Jun 13, 2014 | 5.626 | 5.670 | 5.579 | 5.652 | 1,204,773 | +0.05(+0.84%) |
Jun 12, 2014 | 5.645 | 5.645 | 5.566 | 5.605 | 1,597,964 | -0.03(-0.58%) |
Jun 11, 2014 | 5.663 | 5.666 | 5.619 | 5.637 | 1,099,288 | -0.03(-0.45%) |
Jun 10, 2014 | 5.692 | 5.714 | 5.634 | 5.663 | 1,161,831 | -0.03(-0.45%) |
Jun 06, 2014 | 5.685 | 5.717 | 5.657 | 5.688 | 1,483,125 | +0.02(+0.32%) |
Jun 05, 2014 | 5.568 | 5.695 | 5.525 | 5.670 | 2,073,912 | +0.11(+1.96%) |
Jun 04, 2014 | 5.536 | 5.572 | 5.510 | 5.561 | 1,441,102 | +0.00(+0.00%) |
Jun 03, 2014 | 5.506 | 5.565 | 5.477 | 5.561 | 1,948,120 | +0.04(+0.79%) |
Jun 02, 2014 | 5.550 | 5.579 | 5.488 | 5.517 | 1,048,942 | -0.02(-0.39%) |
May 30, 2014 | 5.528 | 5.579 | 5.485 | 5.539 | 3,040,970 | +0.03(+0.53%) |
May 29, 2014 | 5.477 | 5.586 | 5.461 | 5.510 | 1,672,731 | +0.03(+0.60%) |
May 28, 2014 | 5.434 | 5.477 | 5.423 | 5.477 | 1,787,983 | +0.04(+0.80%) |
May 27, 2014 | 5.459 | 5.481 | 5.347 | 5.434 | 1,916,659 | +0.07(+1.22%) |
May 23, 2014 | 5.183 | 5.368 | 5.368 | 5.368 | 1,642,252 | +0.17(+3.29%) |
May 22, 2014 | 5.154 | 5.205 | 5.154 | 5.198 | 666,574 | +0.05(+0.92%) |
May 21, 2014 | 5.168 | 5.216 | 5.096 | 5.150 | 1,114,456 | +0.01(+0.21%) |
May 20, 2014 | 5.198 | 5.205 | 5.099 | 5.139 | 1,578,023 | -0.06(-1.19%) |
May 19, 2014 | 5.201 | 5.245 | 5.143 | 5.201 | 1,301,036 | +0.02(+0.35%) |
May 16, 2014 | 5.070 | 5.187 | 5.027 | 5.183 | 1,338,030 | +0.12(+2.37%) |
May 15, 2014 | 5.070 | 5.118 | 5.012 | 5.063 | 1,404,916 | -0.02(-0.36%) |
May 14, 2014 | 5.161 | 5.176 | 5.078 | 5.081 | 1,317,898 | -0.08(-1.48%) |
May 13, 2014 | 5.219 | 5.223 | 5.125 | 5.158 | 878,881 | -0.07(-1.25%) |
May 12, 2014 | 5.078 | 5.248 | 5.052 | 5.223 | 1,328,741 | +0.16(+3.16%) |
May 09, 2014 | 5.088 | 5.128 | 5.023 | 5.063 | 1,286,985 | -0.02(-0.36%) |
May 08, 2014 | 5.107 | 5.176 | 5.081 | 5.081 | 1,280,181 | -0.01(-0.21%) |
May 07, 2014 | 5.113 | 5.113 | 5.014 | 5.092 | 1,793,507 | +0.02(+0.49%) |
May 06, 2014 | 5.064 | 5.110 | 4.993 | 5.067 | 1,836,581 | +0.01(+0.21%) |
May 05, 2014 | 4.975 | 5.074 | 4.964 | 5.057 | 1,783,754 | +0.10(+1.94%) |
May 02, 2014 | 4.893 | 5.138 | 4.889 | 4.961 | 3,029,567 | +0.14(+2.95%) |
May 01, 2014 | 4.857 | 4.878 | 4.783 | 4.818 | 1,915,305 | -0.05(-0.95%) |
Apr 30, 2014 | 4.889 | 4.907 | 4.854 | 4.865 | 1,804,407 | -0.02(-0.51%) |
Apr 29, 2014 | 4.907 | 4.936 | 4.872 | 4.889 | 1,194,808 | +0.01(+0.29%) |
Apr 28, 2014 | 4.961 | 4.993 | 4.857 | 4.875 | 1,511,071 | -0.10(-1.93%) |
Apr 25, 2014 | 5.021 | 5.025 | 4.932 | 4.971 | 1,113,859 | -0.05(-1.06%) |
Apr 24, 2014 | 5.057 | 5.057 | 4.971 | 5.025 | 899,596 | +0.00(+0.00%) |
Apr 23, 2014 | 5.053 | 5.074 | 5.003 | 5.025 | 977,727 | -0.03(-0.56%) |
Apr 22, 2014 | 5.014 | 5.085 | 4.982 | 5.053 | 949,102 | +0.05(+0.99%) |
Apr 21, 2014 | 4.985 | 5.025 | 4.964 | 5.003 | 959,979 | +0.02(+0.36%) |
Apr 17, 2014 | 4.964 | 4.985 | 4.985 | 4.985 | 1,119,810 | +0.00(+0.07%) |
Apr 16, 2014 | 4.929 | 4.989 | 4.872 | 4.982 | 1,317,124 | +0.09(+1.89%) |
Apr 15, 2014 | 4.939 | 4.978 | 4.843 | 4.889 | 1,338,417 | -0.03(-0.58%) |
Apr 14, 2014 | 4.882 | 4.957 | 4.840 | 4.918 | 1,272,126 | +0.07(+1.39%) |
Apr 11, 2014 | 4.889 | 4.904 | 4.822 | 4.850 | 1,769,539 | -0.05(-1.09%) |
Apr 10, 2014 | 4.971 | 4.978 | 4.893 | 4.904 | 2,116,365 | -0.05(-1.08%) |
Apr 09, 2014 | 5.010 | 5.025 | 4.943 | 4.957 | 1,189,138 | -0.02(-0.43%) |
Apr 08, 2014 | 4.943 | 5.025 | 4.914 | 4.978 | 1,515,363 | +0.03(+0.65%) |
Apr 07, 2014 | 4.939 | 5.017 | 4.897 | 4.946 | 2,513,872 | +0.01(+0.29%) |
Apr 04, 2014 | 5.149 | 5.177 | 4.876 | 4.932 | 4,032,492 | -0.19(-3.75%) |
Apr 03, 2014 | 5.177 | 5.206 | 5.078 | 5.124 | 1,780,208 | -0.05(-1.03%) |
Apr 02, 2014 | 4.925 | 5.234 | 4.889 | 5.177 | 3,543,572 | +0.27(+5.43%) |