Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 6.002 | 6.002 | 5.831 | 5.920 | 28,127 | -0.04(-0.75%) |
Mar 30, 2015 | 5.742 | 5.995 | 5.623 | 5.965 | 89,503 | +0.39(+6.94%) |
Mar 27, 2015 | 5.481 | 5.630 | 5.366 | 5.578 | 11,529 | +0.11(+2.04%) |
Mar 26, 2015 | 5.623 | 5.637 | 5.436 | 5.466 | 44,270 | -0.10(-1.87%) |
Mar 25, 2015 | 5.511 | 5.682 | 5.511 | 5.570 | 30,043 | +0.05(+0.94%) |
Mar 24, 2015 | 5.585 | 5.615 | 5.481 | 5.518 | 25,105 | -0.06(-1.07%) |
Mar 23, 2015 | 5.660 | 5.660 | 5.511 | 5.578 | 57,869 | -0.12(-2.09%) |
Mar 20, 2015 | 5.466 | 5.697 | 5.452 | 5.697 | 112,249 | +0.23(+4.22%) |
Mar 19, 2015 | 5.526 | 5.556 | 5.459 | 5.466 | 18,699 | -0.04(-0.81%) |
Mar 18, 2015 | 5.341 | 5.540 | 5.334 | 5.511 | 54,686 | +0.18(+3.32%) |
Mar 17, 2015 | 5.302 | 5.533 | 5.230 | 5.334 | 95,645 | -0.04(-0.82%) |
Mar 16, 2015 | 5.393 | 5.496 | 5.215 | 5.378 | 60,814 | +0.04(+0.69%) |
Mar 13, 2015 | 5.208 | 5.400 | 5.186 | 5.341 | 41,090 | +0.04(+0.84%) |
Mar 12, 2015 | 5.427 | 5.427 | 5.274 | 5.297 | 12,910 | -0.02(-0.42%) |
Mar 11, 2015 | 5.422 | 5.422 | 5.201 | 5.319 | 34,880 | -0.11(-2.04%) |
Mar 10, 2015 | 5.489 | 5.489 | 5.415 | 5.430 | 27,479 | -0.05(-0.94%) |
Mar 09, 2015 | 5.474 | 5.548 | 5.430 | 5.481 | 27,768 | -0.03(-0.54%) |
Mar 06, 2015 | 5.459 | 5.511 | 5.385 | 5.511 | 22,907 | +0.05(+0.95%) |
Mar 05, 2015 | 5.526 | 5.548 | 5.363 | 5.459 | 90,034 | -0.01(-0.14%) |
Mar 04, 2015 | 5.526 | 5.548 | 5.415 | 5.467 | 20,771 | -0.04(-0.80%) |
Mar 03, 2015 | 5.540 | 5.540 | 5.540 | 5.511 | 28,460 | +0.01(+0.27%) |
Mar 02, 2015 | 5.430 | 5.585 | 5.334 | 5.496 | 37,333 | +0.11(+2.06%) |
Feb 27, 2015 | 5.481 | 5.481 | 5.378 | 5.385 | 22,603 | -0.10(-1.75%) |
Feb 26, 2015 | 5.171 | 5.503 | 5.164 | 5.481 | 85,057 | +0.35(+6.92%) |
Feb 25, 2015 | 5.215 | 5.223 | 5.127 | 5.127 | 37,360 | -0.09(-1.70%) |
Feb 24, 2015 | 5.385 | 5.385 | 5.193 | 5.215 | 28,285 | -0.07(-1.26%) |
Feb 23, 2015 | 5.245 | 5.385 | 5.245 | 5.282 | 34,379 | +0.04(+0.70%) |
Feb 20, 2015 | 5.282 | 5.282 | 5.134 | 5.245 | 26,164 | +0.01(+0.28%) |
Feb 19, 2015 | 5.075 | 5.267 | 5.075 | 5.230 | 50,075 | +0.17(+3.36%) |
Feb 18, 2015 | 4.787 | 5.119 | 4.787 | 5.060 | 38,848 | +0.21(+4.42%) |
Feb 17, 2015 | 4.632 | 4.868 | 4.632 | 4.846 | 62,477 | +0.16(+3.47%) |
Feb 13, 2015 | 4.654 | 4.683 | 4.683 | 4.683 | 7,716 | +0.03(+0.63%) |
Feb 12, 2015 | 4.632 | 4.698 | 4.580 | 4.654 | 7,342 | +0.02(+0.48%) |
Feb 11, 2015 | 4.691 | 4.706 | 4.580 | 4.632 | 32,190 | -0.06(-1.26%) |
Feb 10, 2015 | 4.728 | 4.728 | 4.661 | 4.691 | 5,501 | -0.04(-0.78%) |
Feb 09, 2015 | 4.757 | 4.816 | 4.713 | 4.728 | 22,128 | -0.08(-1.69%) |
Feb 06, 2015 | 4.735 | 4.905 | 4.735 | 4.809 | 29,154 | +0.07(+1.56%) |
Feb 05, 2015 | 4.780 | 4.780 | 4.661 | 4.735 | 24,893 | +0.07(+1.42%) |
Feb 04, 2015 | 4.816 | 4.868 | 4.580 | 4.669 | 30,581 | -0.13(-2.77%) |
Feb 03, 2015 | 4.876 | 4.876 | 4.757 | 4.802 | 24,604 | +0.09(+1.88%) |
Feb 02, 2015 | 4.632 | 4.750 | 4.580 | 4.713 | 26,426 | +0.08(+1.75%) |
Jan 30, 2015 | 4.621 | 4.661 | 4.580 | 4.632 | 21,052 | +0.03(+0.64%) |
Jan 29, 2015 | 4.565 | 4.610 | 4.528 | 4.602 | 10,300 | -0.01(-0.16%) |
Jan 28, 2015 | 4.610 | 4.610 | 4.521 | 4.610 | 25,296 | -0.02(-0.48%) |
Jan 27, 2015 | 4.624 | 4.654 | 4.558 | 4.632 | 15,076 | -0.01(-0.32%) |
Jan 26, 2015 | 4.506 | 4.647 | 4.506 | 4.647 | 19,342 | +0.16(+3.45%) |
Jan 23, 2015 | 4.528 | 4.558 | 4.425 | 4.491 | 24,600 | -0.02(-0.49%) |
Jan 22, 2015 | 4.432 | 4.514 | 4.425 | 4.514 | 13,794 | +0.02(+0.49%) |
Jan 21, 2015 | 4.543 | 4.610 | 4.418 | 4.491 | 34,834 | -0.04(-0.82%) |
Jan 20, 2015 | 4.484 | 4.573 | 4.484 | 4.528 | 21,757 | +0.06(+1.32%) |
Jan 16, 2015 | 4.419 | 4.602 | 4.403 | 4.469 | 14,540 | +0.07(+1.68%) |
Jan 15, 2015 | 4.270 | 4.410 | 4.270 | 4.395 | 13,838 | +0.04(+0.85%) |
Jan 14, 2015 | 4.344 | 4.418 | 4.262 | 4.358 | 17,243 | +0.00(+0.00%) |
Jan 13, 2015 | 4.322 | 4.425 | 4.307 | 4.358 | 13,194 | +0.03(+0.68%) |
Jan 12, 2015 | 4.336 | 4.373 | 4.307 | 4.329 | 14,887 | -0.07(-1.51%) |
Jan 09, 2015 | 4.285 | 4.395 | 4.159 | 4.395 | 71,688 | +0.18(+4.20%) |
Jan 08, 2015 | 4.240 | 4.277 | 4.166 | 4.218 | 33,849 | +0.05(+1.24%) |
Jan 07, 2015 | 4.203 | 4.225 | 3.937 | 4.166 | 136,812 | +0.04(+0.89%) |
Jan 06, 2015 | 4.462 | 4.462 | 4.063 | 4.129 | 110,404 | -0.29(-6.52%) |
Jan 05, 2015 | 4.595 | 4.610 | 4.388 | 4.418 | 74,526 | -0.14(-3.08%) |
Jan 02, 2015 | 4.543 | 4.706 | 4.491 | 4.558 | 24,283 | -0.01(-0.16%) |
Dec 31, 2014 | 4.669 | 4.565 | 4.565 | 4.565 | 49,815 | -0.13(-2.83%) |
Dec 30, 2014 | 4.676 | 4.861 | 4.669 | 4.698 | 53,504 | +0.01(+0.16%) |
Dec 29, 2014 | 4.876 | 4.883 | 4.639 | 4.691 | 54,404 | -0.16(-3.35%) |
Dec 26, 2014 | 4.876 | 4.883 | 4.772 | 4.853 | 57,393 | +0.04(+0.92%) |
Dec 24, 2014 | 4.890 | 4.809 | 4.809 | 4.809 | 27,750 | +0.03(+0.62%) |
Dec 23, 2014 | 4.639 | 4.905 | 4.588 | 4.780 | 129,522 | +0.25(+5.55%) |
Dec 22, 2014 | 4.683 | 4.743 | 4.528 | 4.528 | 29,840 | -0.27(-5.55%) |
Dec 19, 2014 | 4.890 | 4.942 | 4.706 | 4.794 | 91,057 | -0.05(-1.07%) |
Dec 18, 2014 | 4.506 | 4.883 | 4.499 | 4.846 | 56,903 | +0.35(+7.72%) |
Dec 17, 2014 | 4.454 | 4.521 | 4.454 | 4.499 | 29,678 | -0.01(-0.16%) |
Dec 16, 2014 | 4.462 | 4.536 | 4.440 | 4.506 | 35,832 | -0.02(-0.49%) |
Dec 15, 2014 | 4.639 | 4.683 | 4.499 | 4.528 | 44,143 | -0.13(-2.85%) |
Dec 12, 2014 | 4.713 | 4.750 | 4.595 | 4.661 | 33,084 | -0.11(-2.32%) |
Dec 11, 2014 | 4.831 | 4.905 | 4.691 | 4.772 | 92,060 | -0.04(-0.92%) |
Dec 10, 2014 | 4.949 | 5.031 | 4.787 | 4.816 | 33,572 | -0.10(-2.10%) |
Dec 09, 2014 | 4.868 | 4.964 | 4.866 | 4.920 | 51,992 | +0.03(+0.60%) |
Dec 08, 2014 | 4.927 | 4.931 | 4.853 | 4.890 | 25,242 | -0.01(-0.15%) |
Dec 05, 2014 | 4.994 | 5.009 | 4.905 | 4.898 | 66,808 | -0.13(-2.50%) |
Dec 04, 2014 | 5.082 | 5.119 | 4.964 | 5.023 | 41,460 | +0.02(+0.44%) |
Dec 03, 2014 | 4.994 | 5.097 | 4.949 | 5.001 | 46,668 | +0.02(+0.45%) |
Dec 02, 2014 | 4.957 | 5.038 | 4.912 | 4.979 | 30,726 | +0.07(+1.35%) |
Dec 01, 2014 | 4.853 | 4.979 | 4.853 | 4.912 | 83,118 | +0.01(+0.30%) |
Nov 28, 2014 | 5.001 | 5.045 | 4.898 | 4.898 | 11,070 | -0.16(-3.21%) |
Nov 26, 2014 | 4.927 | 5.060 | 5.060 | 5.060 | 27,615 | +0.10(+2.09%) |
Nov 25, 2014 | 4.905 | 5.001 | 4.868 | 4.957 | 14,540 | +0.01(+0.15%) |
Nov 24, 2014 | 4.935 | 4.986 | 4.898 | 4.949 | 11,023 | -0.01(-0.15%) |
Nov 21, 2014 | 4.942 | 5.045 | 4.878 | 4.957 | 18,117 | +0.03(+0.60%) |
Nov 20, 2014 | 4.846 | 4.935 | 4.846 | 4.927 | 35,370 | +0.04(+0.76%) |
Nov 19, 2014 | 4.934 | 5.001 | 4.802 | 4.890 | 65,870 | -0.05(-1.05%) |
Nov 18, 2014 | 4.869 | 4.979 | 4.802 | 4.942 | 67,576 | +0.01(+0.15%) |
Nov 17, 2014 | 4.942 | 5.023 | 4.890 | 4.935 | 23,864 | +0.01(+0.30%) |
Nov 14, 2014 | 4.949 | 5.029 | 4.853 | 4.920 | 36,186 | +0.01(+0.30%) |
Nov 13, 2014 | 4.861 | 4.935 | 4.853 | 4.905 | 19,726 | +0.04(+0.91%) |
Nov 12, 2014 | 4.861 | 4.942 | 4.853 | 4.861 | 44,613 | +0.00(+0.00%) |
Nov 11, 2014 | 5.023 | 5.023 | 4.861 | 4.861 | 24,279 | -0.08(-1.64%) |
Nov 10, 2014 | 4.986 | 5.009 | 4.920 | 4.942 | 38,217 | -0.11(-2.19%) |
Nov 07, 2014 | 4.986 | 5.068 | 4.898 | 5.053 | 53,845 | +0.01(+0.15%) |
Nov 06, 2014 | 5.178 | 5.186 | 5.016 | 5.045 | 62,529 | -0.13(-2.57%) |
Nov 05, 2014 | 5.260 | 5.260 | 4.996 | 5.178 | 76,999 | -0.15(-2.77%) |
Nov 04, 2014 | 5.400 | 5.415 | 5.230 | 5.326 | 27,961 | -0.06(-1.10%) |
Nov 03, 2014 | 5.319 | 5.385 | 5.311 | 5.385 | 20,620 | +0.03(+0.55%) |
Oct 31, 2014 | 5.267 | 5.356 | 5.245 | 5.356 | 14,852 | +0.09(+1.68%) |
Oct 30, 2014 | 5.208 | 5.267 | 5.171 | 5.267 | 19,697 | +0.02(+0.42%) |
Oct 29, 2014 | 5.193 | 5.245 | 5.068 | 5.245 | 35,573 | +0.00(+0.00%) |
Oct 28, 2014 | 5.230 | 5.255 | 5.171 | 5.245 | 27,833 | +0.00(+0.00%) |
Oct 27, 2014 | 5.282 | 5.282 | 5.201 | 5.245 | 24,344 | -0.04(-0.70%) |
Oct 24, 2014 | 5.297 | 5.348 | 5.282 | 5.282 | 12,426 | -0.04(-0.69%) |
Oct 23, 2014 | 5.328 | 5.334 | 5.275 | 5.319 | 18,264 | +0.00(+0.00%) |
Oct 22, 2014 | 5.304 | 5.319 | 5.208 | 5.319 | 32,234 | -0.07(-1.23%) |
Oct 21, 2014 | 5.385 | 5.385 | 5.326 | 5.385 | 18,622 | +0.03(+0.55%) |
Oct 20, 2014 | 5.215 | 5.356 | 5.215 | 5.356 | 43,980 | +0.17(+3.28%) |
Oct 17, 2014 | 5.341 | 5.341 | 5.238 | 5.186 | 26,206 | +0.05(+1.01%) |
Oct 16, 2014 | 5.156 | 5.252 | 5.045 | 5.134 | 21,434 | +0.01(+0.14%) |
Oct 15, 2014 | 4.757 | 5.127 | 4.735 | 5.127 | 39,316 | +0.29(+5.95%) |
Oct 14, 2014 | 4.839 | 5.009 | 4.782 | 4.839 | 30,123 | -0.01(-0.30%) |
Oct 13, 2014 | 4.824 | 4.853 | 4.787 | 4.853 | 29,331 | -0.04(-0.90%) |
Oct 10, 2014 | 4.883 | 4.959 | 4.824 | 4.898 | 23,843 | +0.07(+1.53%) |
Oct 09, 2014 | 5.053 | 5.053 | 4.809 | 4.824 | 47,150 | -0.22(-4.39%) |
Oct 08, 2014 | 5.053 | 5.075 | 5.001 | 5.045 | 14,365 | +0.00(+0.00%) |
Oct 07, 2014 | 5.164 | 5.267 | 4.983 | 5.045 | 66,276 | -0.15(-2.84%) |
Oct 06, 2014 | 5.319 | 5.319 | 5.134 | 5.193 | 34,341 | -0.13(-2.50%) |
Oct 03, 2014 | 5.386 | 5.386 | 5.208 | 5.326 | 159,760 | -0.01(-0.28%) |
Oct 02, 2014 | 5.341 | 5.387 | 5.228 | 5.341 | 199,167 | +0.04(+0.84%) |
Oct 01, 2014 | 5.193 | 5.304 | 5.178 | 5.297 | 121,339 | +0.10(+1.99%) |
Sep 30, 2014 | 5.060 | 5.193 | 4.964 | 5.193 | 110,282 | +0.10(+2.03%) |
Sep 29, 2014 | 4.979 | 5.105 | 4.935 | 5.090 | 48,682 | +0.06(+1.17%) |
Sep 26, 2014 | 5.068 | 5.097 | 5.031 | 5.031 | 10,857 | +0.00(+0.00%) |
Sep 25, 2014 | 5.119 | 5.149 | 5.023 | 5.031 | 26,970 | -0.08(-1.59%) |
Sep 24, 2014 | 5.105 | 5.149 | 5.075 | 5.112 | 34,317 | +0.09(+1.76%) |
Sep 23, 2014 | 5.127 | 5.141 | 5.023 | 5.023 | 24,599 | -0.13(-2.44%) |
Sep 22, 2014 | 5.311 | 5.406 | 5.149 | 5.149 | 41,624 | -0.12(-2.24%) |
Sep 19, 2014 | 5.149 | 5.311 | 5.023 | 5.267 | 195,321 | +0.16(+3.03%) |
Sep 18, 2014 | 5.060 | 5.149 | 5.049 | 5.112 | 26,087 | +0.08(+1.62%) |
Sep 17, 2014 | 5.215 | 5.215 | 5.031 | 5.031 | 41,562 | -0.16(-2.99%) |
Sep 16, 2014 | 5.201 | 5.274 | 5.057 | 5.186 | 69,864 | +0.01(+0.29%) |
Sep 15, 2014 | 5.127 | 5.245 | 5.105 | 5.171 | 57,180 | +0.00(+0.00%) |
Sep 12, 2014 | 5.156 | 5.171 | 5.090 | 5.171 | 74,809 | +0.03(+0.57%) |
Sep 11, 2014 | 5.215 | 5.230 | 5.105 | 5.141 | 52,590 | -0.03(-0.57%) |
Sep 10, 2014 | 5.230 | 5.238 | 5.186 | 5.171 | 18,511 | -0.08(-1.55%) |
Sep 09, 2014 | 5.311 | 5.326 | 5.178 | 5.252 | 36,134 | -0.04(-0.70%) |
Sep 08, 2014 | 5.164 | 5.326 | 5.112 | 5.289 | 56,878 | +0.13(+2.58%) |
Sep 05, 2014 | 5.082 | 5.156 | 5.001 | 5.156 | 70,661 | +0.02(+0.43%) |
Sep 04, 2014 | 5.141 | 5.385 | 5.282 | 5.134 | 207,029 | -0.15(-2.80%) |
Sep 03, 2014 | 6.087 | 6.268 | 5.178 | 5.282 | 358,169 | -0.92(-14.88%) |
Sep 02, 2014 | 6.242 | 6.464 | 6.058 | 6.205 | 145,494 | +0.03(+0.48%) |
Aug 29, 2014 | 6.139 | 6.176 | 6.176 | 6.176 | 38,580 | +0.02(+0.36%) |
Aug 28, 2014 | 5.947 | 6.242 | 5.947 | 6.154 | 57,863 | +0.14(+2.33%) |
Aug 27, 2014 | 5.939 | 6.161 | 5.932 | 6.013 | 69,288 | +0.10(+1.75%) |
Aug 26, 2014 | 6.043 | 6.205 | 5.784 | 5.910 | 71,322 | -0.10(-1.72%) |
Aug 25, 2014 | 6.043 | 6.094 | 5.954 | 6.013 | 64,615 | +0.04(+0.74%) |
Aug 22, 2014 | 5.762 | 6.220 | 5.806 | 5.969 | 66,922 | +0.16(+2.80%) |
Aug 21, 2014 | 5.548 | 5.910 | 5.548 | 5.806 | 82,369 | +0.27(+4.80%) |
Aug 20, 2014 | 5.548 | 5.570 | 5.540 | 5.540 | 9,841 | -0.02(-0.40%) |
Aug 19, 2014 | 5.588 | 5.631 | 5.540 | 5.563 | 59,410 | -0.04(-0.66%) |
Aug 18, 2014 | 5.540 | 5.659 | 5.563 | 5.599 | 62,665 | +0.04(+0.66%) |
Aug 15, 2014 | 5.548 | 5.740 | 5.526 | 5.563 | 64,498 | +0.02(+0.40%) |
Aug 14, 2014 | 5.526 | 5.599 | 5.422 | 5.540 | 41,498 | +0.02(+0.40%) |
Aug 13, 2014 | 5.577 | 5.548 | 5.400 | 5.518 | 39,196 | -0.03(-0.53%) |
Aug 12, 2014 | 5.673 | 5.703 | 5.474 | 5.548 | 42,063 | -0.10(-1.70%) |
Aug 11, 2014 | 5.555 | 5.777 | 5.548 | 5.644 | 101,172 | +0.18(+3.38%) |
Aug 08, 2014 | 5.097 | 5.563 | 5.045 | 5.459 | 82,844 | +0.38(+7.41%) |
Aug 07, 2014 | 5.038 | 5.127 | 5.023 | 5.082 | 35,863 | -0.09(-1.71%) |
Aug 06, 2014 | 5.060 | 5.171 | 5.031 | 5.171 | 115,658 | +0.05(+1.01%) |
Aug 05, 2014 | 5.082 | 5.171 | 5.023 | 5.119 | 65,346 | +0.01(+0.29%) |
Aug 04, 2014 | 5.060 | 5.119 | 4.986 | 5.105 | 107,564 | +0.04(+0.73%) |
Aug 01, 2014 | 5.119 | 5.171 | 5.023 | 5.068 | 50,226 | -0.05(-1.01%) |
Jul 31, 2014 | 5.319 | 5.319 | 5.031 | 5.119 | 71,545 | -0.05(-1.00%) |
Jul 30, 2014 | 5.171 | 5.243 | 5.171 | 5.171 | 36,590 | +0.00(+0.00%) |
Jul 29, 2014 | 5.060 | 5.282 | 5.060 | 5.171 | 57,823 | +0.13(+2.64%) |
Jul 28, 2014 | 5.097 | 5.171 | 4.986 | 5.038 | 78,872 | -0.04(-0.87%) |
Jul 25, 2014 | 5.319 | 5.334 | 4.986 | 5.082 | 177,753 | -0.27(-4.97%) |
Jul 24, 2014 | 5.437 | 5.496 | 5.322 | 5.348 | 48,704 | -0.08(-1.50%) |
Jul 23, 2014 | 5.378 | 5.481 | 5.348 | 5.430 | 18,205 | +0.03(+0.55%) |
Jul 22, 2014 | 5.459 | 5.459 | 5.341 | 5.400 | 32,402 | +0.01(+0.27%) |
Jul 21, 2014 | 5.400 | 5.422 | 5.319 | 5.385 | 41,945 | -0.07(-1.35%) |
Jul 18, 2014 | 5.467 | 5.570 | 5.393 | 5.459 | 51,975 | -0.02(-0.40%) |
Jul 17, 2014 | 5.282 | 5.651 | 5.282 | 5.481 | 86,180 | +0.22(+4.21%) |
Jul 16, 2014 | 5.208 | 5.341 | 5.178 | 5.260 | 83,252 | +0.05(+0.99%) |
Jul 15, 2014 | 5.334 | 5.452 | 5.208 | 5.208 | 79,373 | -0.11(-2.08%) |
Jul 14, 2014 | 5.489 | 5.503 | 5.274 | 5.319 | 71,166 | -0.06(-1.10%) |
Jul 11, 2014 | 5.459 | 5.459 | 5.319 | 5.378 | 107,657 | -0.04(-0.68%) |
Jul 10, 2014 | 5.444 | 5.481 | 5.385 | 5.415 | 68,959 | -0.03(-0.54%) |
Jul 09, 2014 | 5.459 | 5.511 | 5.363 | 5.444 | 61,938 | +0.05(+0.96%) |
Jul 08, 2014 | 5.526 | 5.526 | 5.348 | 5.393 | 116,100 | -0.22(-3.95%) |
Jul 07, 2014 | 5.563 | 5.629 | 5.430 | 5.614 | 127,670 | +0.05(+0.93%) |
Jul 03, 2014 | 5.784 | 5.563 | 5.563 | 5.563 | 54,824 | -0.16(-2.84%) |
Jul 02, 2014 | 5.666 | 5.947 | 5.666 | 5.725 | 192,219 | -0.01(-0.26%) |
Jul 01, 2014 | 5.755 | 5.902 | 5.666 | 5.740 | 136,496 | -0.07(-1.27%) |
Jun 30, 2014 | 5.540 | 5.829 | 5.540 | 5.814 | 93,727 | +0.30(+5.50%) |
Jun 27, 2014 | 5.407 | 5.659 | 5.393 | 5.511 | 1,473,768 | +0.04(+0.67%) |
Jun 26, 2014 | 5.444 | 5.496 | 5.363 | 5.474 | 83,568 | +0.02(+0.41%) |
Jun 25, 2014 | 5.459 | 5.533 | 5.371 | 5.452 | 163,023 | -0.06(-1.07%) |
Jun 24, 2014 | 5.688 | 5.725 | 5.481 | 5.511 | 144,051 | -0.18(-3.12%) |
Jun 23, 2014 | 5.666 | 5.744 | 5.570 | 5.688 | 177,993 | +0.12(+2.12%) |
Jun 20, 2014 | 5.393 | 5.762 | 5.370 | 5.570 | 240,743 | +0.20(+3.71%) |
Jun 19, 2014 | 5.511 | 5.522 | 5.363 | 5.370 | 177,788 | -0.08(-1.49%) |
Jun 18, 2014 | 5.467 | 5.555 | 5.356 | 5.452 | 177,557 | +0.00(+0.00%) |
Jun 17, 2014 | 5.378 | 5.518 | 5.297 | 5.452 | 157,300 | +0.04(+0.82%) |
Jun 16, 2014 | 5.540 | 5.659 | 5.393 | 5.407 | 161,954 | -0.10(-1.88%) |
Jun 13, 2014 | 5.422 | 5.659 | 5.348 | 5.511 | 140,838 | +0.09(+1.63%) |
Jun 12, 2014 | 5.385 | 5.563 | 5.245 | 5.422 | 541,595 | +0.07(+1.24%) |
Jun 11, 2014 | 5.171 | 5.393 | 5.171 | 5.356 | 129,958 | +0.17(+3.28%) |
Jun 10, 2014 | 5.208 | 5.252 | 5.186 | 5.186 | 145,178 | -0.07(-1.40%) |
Jun 06, 2014 | 5.430 | 5.467 | 5.252 | 5.260 | 269,385 | -0.20(-3.65%) |
Jun 05, 2014 | 5.629 | 5.681 | 5.452 | 5.459 | 228,479 | -0.10(-1.86%) |
Jun 04, 2014 | 5.570 | 5.688 | 5.503 | 5.563 | 169,430 | -0.03(-0.53%) |
Jun 03, 2014 | 5.725 | 5.725 | 5.555 | 5.592 | 194,770 | -0.16(-2.70%) |
Jun 02, 2014 | 5.865 | 5.910 | 5.585 | 5.747 | 172,433 | -0.04(-0.77%) |
May 30, 2014 | 5.563 | 5.806 | 5.551 | 5.792 | 327,027 | +0.26(+4.67%) |
May 29, 2014 | 5.467 | 5.577 | 5.430 | 5.533 | 180,284 | +0.09(+1.63%) |
May 28, 2014 | 5.503 | 5.503 | 5.400 | 5.444 | 82,817 | -0.04(-0.81%) |
May 27, 2014 | 5.533 | 5.562 | 5.370 | 5.489 | 68,966 | +0.06(+1.09%) |
May 23, 2014 | 5.356 | 5.430 | 5.430 | 5.430 | 70,392 | +0.07(+1.38%) |
May 22, 2014 | 5.297 | 5.430 | 5.245 | 5.356 | 96,048 | +0.10(+1.83%) |
May 21, 2014 | 5.223 | 5.297 | 5.186 | 5.260 | 92,887 | +0.04(+0.85%) |
May 20, 2014 | 5.201 | 5.274 | 5.171 | 5.215 | 165,524 | +0.00(+0.00%) |
May 19, 2014 | 5.385 | 5.525 | 5.171 | 5.215 | 142,487 | -0.16(-3.02%) |
May 16, 2014 | 5.356 | 5.488 | 5.304 | 5.378 | 152,742 | +0.02(+0.41%) |
May 15, 2014 | 5.378 | 5.407 | 4.994 | 5.356 | 213,692 | -0.04(-0.68%) |
May 14, 2014 | 5.629 | 5.629 | 5.378 | 5.393 | 72,709 | -0.27(-4.82%) |
May 13, 2014 | 5.836 | 5.836 | 5.489 | 5.666 | 100,250 | -0.16(-2.66%) |
May 12, 2014 | 5.540 | 5.917 | 5.540 | 5.821 | 114,335 | +0.32(+5.77%) |
May 09, 2014 | 5.599 | 5.703 | 5.437 | 5.503 | 89,186 | -0.14(-2.49%) |
May 08, 2014 | 5.762 | 5.930 | 5.644 | 5.644 | 76,095 | +0.00(+0.00%) |
May 07, 2014 | 5.474 | 5.673 | 5.474 | 5.644 | 73,115 | +0.18(+3.24%) |
May 06, 2014 | 5.614 | 5.614 | 5.437 | 5.467 | 205,739 | -0.18(-3.14%) |
May 05, 2014 | 5.651 | 5.895 | 5.622 | 5.644 | 54,356 | -0.03(-0.52%) |
May 02, 2014 | 5.991 | 5.991 | 5.636 | 5.673 | 43,976 | -0.30(-5.07%) |
May 01, 2014 | 5.998 | 6.176 | 5.910 | 5.976 | 58,054 | -0.01(-0.12%) |
Apr 30, 2014 | 6.035 | 6.087 | 5.917 | 5.984 | 39,253 | -0.04(-0.61%) |
Apr 29, 2014 | 6.131 | 6.198 | 6.013 | 6.021 | 20,439 | -0.05(-0.85%) |
Apr 28, 2014 | 6.205 | 6.294 | 5.969 | 6.072 | 51,017 | -0.08(-1.32%) |
Apr 25, 2014 | 6.264 | 6.383 | 6.117 | 6.154 | 40,926 | -0.16(-2.57%) |
Apr 24, 2014 | 6.279 | 6.516 | 6.279 | 6.316 | 33,195 | +0.05(+0.83%) |
Apr 23, 2014 | 6.523 | 6.530 | 6.257 | 6.264 | 30,116 | -0.24(-3.75%) |
Apr 22, 2014 | 6.353 | 6.552 | 6.353 | 6.508 | 35,343 | +0.15(+2.32%) |
Apr 21, 2014 | 6.383 | 6.508 | 6.346 | 6.360 | 37,923 | -0.12(-1.82%) |
Apr 17, 2014 | 6.176 | 6.479 | 6.479 | 6.479 | 113,574 | +0.28(+4.53%) |
Apr 16, 2014 | 6.094 | 6.240 | 6.058 | 6.198 | 79,499 | +0.11(+1.82%) |
Apr 15, 2014 | 6.442 | 6.516 | 5.954 | 6.087 | 95,462 | -0.30(-4.74%) |
Apr 14, 2014 | 6.442 | 6.626 | 6.279 | 6.390 | 74,649 | +0.05(+0.82%) |
Apr 11, 2014 | 6.383 | 6.545 | 6.279 | 6.338 | 64,828 | -0.06(-0.92%) |
Apr 10, 2014 | 6.604 | 6.670 | 6.331 | 6.397 | 94,225 | -0.27(-4.10%) |
Apr 09, 2014 | 6.885 | 7.040 | 6.648 | 6.671 | 109,331 | -0.20(-2.90%) |
Apr 08, 2014 | 6.826 | 7.092 | 6.826 | 6.870 | 45,229 | +0.05(+0.76%) |
Apr 07, 2014 | 7.010 | 7.136 | 6.648 | 6.818 | 73,975 | -0.24(-3.35%) |
Apr 04, 2014 | 7.328 | 7.380 | 7.047 | 7.055 | 89,988 | -0.19(-2.65%) |
Apr 03, 2014 | 7.491 | 7.513 | 7.151 | 7.247 | 72,506 | -0.21(-2.87%) |
Apr 02, 2014 | 7.454 | 7.572 | 7.328 | 7.461 | 66,592 | +0.06(+0.80%) |