Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.642 | 5.648 | 5.606 | 5.616 | 359,861 | -0.03(-0.46%) |
May 28, 2015 | 5.606 | 5.726 | 5.586 | 5.642 | 850,517 | +0.06(+1.03%) |
May 27, 2015 | 5.575 | 5.616 | 5.575 | 5.585 | 621,827 | +0.00(+0.05%) |
May 26, 2015 | 5.577 | 5.593 | 5.562 | 5.583 | 764,723 | -0.02(-0.28%) |
May 22, 2015 | 5.598 | 5.598 | 5.598 | 5.598 | 529,775 | +0.00(+0.00%) |
May 21, 2015 | 5.593 | 5.603 | 5.588 | 5.598 | 531,613 | +0.01(+0.09%) |
May 20, 2015 | 5.567 | 5.598 | 5.559 | 5.593 | 488,840 | +0.03(+0.56%) |
May 19, 2015 | 5.583 | 5.588 | 5.546 | 5.562 | 386,287 | -0.03(-0.46%) |
May 18, 2015 | 5.557 | 5.603 | 5.552 | 5.588 | 645,268 | +0.02(+0.37%) |
May 15, 2015 | 5.536 | 5.583 | 5.521 | 5.567 | 699,478 | +0.05(+0.94%) |
May 14, 2015 | 5.515 | 5.567 | 5.515 | 5.515 | 850,055 | +0.00(+0.00%) |
May 13, 2015 | 5.515 | 5.557 | 5.515 | 5.515 | 702,990 | -0.03(-0.47%) |
May 12, 2015 | 5.526 | 5.557 | 5.458 | 5.541 | 777,909 | +0.05(+0.94%) |
May 11, 2015 | 5.521 | 5.544 | 5.484 | 5.489 | 891,295 | -0.02(-0.28%) |
May 08, 2015 | 5.479 | 5.521 | 5.474 | 5.505 | 464,083 | +0.02(+0.38%) |
May 07, 2015 | 5.453 | 5.495 | 5.440 | 5.484 | 507,696 | +0.01(+0.09%) |
May 06, 2015 | 5.489 | 5.500 | 5.438 | 5.479 | 653,656 | +0.02(+0.28%) |
May 05, 2015 | 5.541 | 5.541 | 5.464 | 5.464 | 818,936 | -0.09(-1.68%) |
May 04, 2015 | 5.536 | 5.577 | 5.510 | 5.557 | 769,694 | +0.01(+0.09%) |
May 01, 2015 | 5.510 | 5.572 | 5.500 | 5.552 | 528,864 | +0.03(+0.47%) |
Apr 30, 2015 | 5.552 | 5.567 | 5.489 | 5.526 | 758,913 | -0.03(-0.47%) |
Apr 29, 2015 | 5.515 | 5.567 | 5.495 | 5.552 | 636,951 | +0.03(+0.47%) |
Apr 28, 2015 | 5.552 | 5.583 | 5.521 | 5.526 | 601,030 | -0.02(-0.42%) |
Apr 27, 2015 | 5.570 | 5.575 | 5.539 | 5.549 | 572,507 | -0.02(-0.37%) |
Apr 24, 2015 | 5.518 | 5.580 | 5.513 | 5.570 | 788,492 | +0.04(+0.65%) |
Apr 23, 2015 | 5.498 | 5.534 | 5.472 | 5.534 | 858,729 | +0.03(+0.56%) |
Apr 22, 2015 | 5.472 | 5.503 | 5.462 | 5.503 | 658,057 | +0.05(+0.85%) |
Apr 21, 2015 | 5.456 | 5.472 | 5.451 | 5.456 | 451,027 | -0.00(-0.05%) |
Apr 20, 2015 | 5.467 | 5.477 | 5.459 | 5.459 | 589,401 | -0.01(-0.14%) |
Apr 17, 2015 | 5.446 | 5.467 | 5.441 | 5.467 | 671,363 | +0.02(+0.38%) |
Apr 16, 2015 | 5.431 | 5.451 | 5.415 | 5.446 | 609,458 | +0.01(+0.09%) |
Apr 15, 2015 | 5.426 | 5.451 | 5.426 | 5.441 | 466,091 | +0.02(+0.28%) |
Apr 14, 2015 | 5.426 | 5.441 | 5.420 | 5.426 | 446,834 | +0.00(+0.00%) |
Apr 13, 2015 | 5.426 | 5.446 | 5.420 | 5.426 | 708,616 | -0.02(-0.28%) |
Apr 10, 2015 | 5.462 | 5.462 | 5.426 | 5.441 | 647,362 | +0.03(+0.57%) |
Apr 09, 2015 | 5.420 | 5.451 | 5.400 | 5.410 | 650,532 | -0.03(-0.47%) |
Apr 08, 2015 | 5.415 | 5.451 | 5.410 | 5.436 | 447,015 | +0.02(+0.28%) |
Apr 07, 2015 | 5.420 | 5.446 | 5.415 | 5.420 | 654,330 | -0.01(-0.09%) |
Apr 06, 2015 | 5.426 | 5.451 | 5.410 | 5.426 | 554,219 | +0.00(+0.00%) |
Apr 02, 2015 | 5.431 | 5.426 | 5.426 | 5.426 | 532,208 | -0.02(-0.38%) |
Apr 01, 2015 | 5.405 | 5.451 | 5.384 | 5.446 | 622,831 | +0.05(+0.86%) |
Mar 31, 2015 | 5.400 | 5.415 | 5.374 | 5.400 | 599,055 | +0.00(+0.00%) |
Mar 30, 2015 | 5.384 | 5.410 | 5.369 | 5.400 | 485,942 | +0.02(+0.29%) |
Mar 27, 2015 | 5.374 | 5.395 | 5.400 | 5.384 | 450,825 | +0.02(+0.34%) |
Mar 26, 2015 | 5.372 | 5.387 | 5.351 | 5.366 | 683,379 | +0.00(+0.00%) |
Mar 25, 2015 | 5.392 | 5.402 | 5.355 | 5.366 | 442,490 | -0.02(-0.28%) |
Mar 24, 2015 | 5.361 | 5.382 | 5.356 | 5.382 | 627,724 | +0.03(+0.48%) |
Mar 23, 2015 | 5.331 | 5.382 | 5.315 | 5.356 | 730,115 | +0.03(+0.48%) |
Mar 20, 2015 | 5.320 | 5.341 | 5.310 | 5.331 | 433,548 | +0.02(+0.38%) |
Mar 19, 2015 | 5.300 | 5.326 | 5.285 | 5.310 | 415,796 | +0.02(+0.29%) |
Mar 18, 2015 | 5.320 | 5.341 | 5.300 | 5.295 | 811,296 | -0.03(-0.58%) |
Mar 17, 2015 | 5.315 | 5.341 | 5.295 | 5.326 | 532,674 | +0.01(+0.19%) |
Mar 16, 2015 | 5.285 | 5.320 | 5.280 | 5.315 | 605,577 | +0.03(+0.64%) |
Mar 13, 2015 | 5.326 | 5.326 | 5.264 | 5.282 | 669,926 | -0.05(-0.92%) |
Mar 12, 2015 | 5.331 | 5.346 | 5.315 | 5.331 | 713,274 | +0.02(+0.38%) |
Mar 11, 2015 | 5.341 | 5.356 | 5.295 | 5.310 | 816,583 | -0.04(-0.76%) |
Mar 10, 2015 | 5.377 | 5.377 | 5.295 | 5.351 | 734,584 | +0.02(+0.29%) |
Mar 09, 2015 | 5.310 | 5.346 | 5.299 | 5.336 | 726,143 | +0.03(+0.58%) |
Mar 06, 2015 | 5.361 | 5.366 | 5.295 | 5.305 | 1,045,697 | -0.06(-1.11%) |
Mar 05, 2015 | 5.382 | 5.382 | 5.361 | 5.364 | 332,834 | +0.00(+0.06%) |
Mar 04, 2015 | 5.387 | 5.397 | 5.351 | 5.361 | 607,164 | -0.04(-0.66%) |
Mar 03, 2015 | 5.372 | 5.397 | 5.341 | 5.397 | 596,365 | +0.03(+0.57%) |
Mar 02, 2015 | 5.407 | 5.407 | 5.346 | 5.366 | 970,239 | -0.04(-0.80%) |
Feb 27, 2015 | 5.412 | 5.423 | 5.392 | 5.410 | 524,906 | -0.01(-0.14%) |
Feb 26, 2015 | 5.397 | 5.423 | 5.382 | 5.418 | 488,597 | +0.02(+0.28%) |
Feb 25, 2015 | 5.372 | 5.407 | 5.366 | 5.402 | 884,587 | -0.01(-0.24%) |
Feb 24, 2015 | 5.395 | 5.420 | 5.374 | 5.415 | 720,086 | +0.02(+0.38%) |
Feb 23, 2015 | 5.374 | 5.395 | 5.364 | 5.395 | 603,065 | +0.04(+0.76%) |
Feb 20, 2015 | 5.364 | 5.385 | 5.339 | 5.354 | 906,676 | -0.01(-0.09%) |
Feb 19, 2015 | 5.390 | 5.390 | 5.339 | 5.359 | 726,489 | -0.04(-0.75%) |
Feb 18, 2015 | 5.334 | 5.400 | 5.329 | 5.400 | 663,705 | +0.08(+1.43%) |
Feb 17, 2015 | 5.318 | 5.359 | 5.315 | 5.324 | 669,612 | -0.01(-0.19%) |
Feb 13, 2015 | 5.349 | 5.334 | 5.334 | 5.334 | 849,258 | -0.02(-0.28%) |
Feb 12, 2015 | 5.344 | 5.354 | 5.318 | 5.349 | 607,237 | +0.01(+0.10%) |
Feb 11, 2015 | 5.364 | 5.379 | 5.334 | 5.344 | 767,120 | -0.04(-0.75%) |
Feb 10, 2015 | 5.354 | 5.400 | 5.324 | 5.385 | 969,859 | +0.04(+0.76%) |
Feb 09, 2015 | 5.344 | 5.344 | 5.303 | 5.344 | 656,175 | +0.01(+0.10%) |
Feb 06, 2015 | 5.379 | 5.379 | 5.303 | 5.339 | 926,439 | -0.05(-0.85%) |
Feb 05, 2015 | 5.374 | 5.399 | 5.359 | 5.385 | 559,372 | +0.04(+0.66%) |
Feb 04, 2015 | 5.344 | 5.379 | 5.334 | 5.349 | 599,118 | +0.01(+0.10%) |
Feb 03, 2015 | 5.369 | 5.395 | 5.339 | 5.344 | 727,373 | -0.02(-0.28%) |
Feb 02, 2015 | 5.349 | 5.379 | 5.324 | 5.359 | 621,870 | +0.01(+0.19%) |
Jan 30, 2015 | 5.364 | 5.389 | 5.334 | 5.349 | 533,629 | -0.03(-0.57%) |
Jan 29, 2015 | 5.379 | 5.410 | 5.359 | 5.379 | 653,529 | +0.01(+0.19%) |
Jan 28, 2015 | 5.395 | 5.418 | 5.354 | 5.369 | 859,949 | -0.01(-0.24%) |
Jan 27, 2015 | 5.331 | 5.392 | 5.331 | 5.382 | 1,060,966 | +0.02(+0.38%) |
Jan 26, 2015 | 5.347 | 5.362 | 5.331 | 5.362 | 792,179 | +0.01(+0.19%) |
Jan 23, 2015 | 5.342 | 5.362 | 5.342 | 5.352 | 910,158 | +0.01(+0.09%) |
Jan 22, 2015 | 5.352 | 5.352 | 5.335 | 5.347 | 878,854 | -0.01(-0.09%) |
Jan 21, 2015 | 5.331 | 5.352 | 5.321 | 5.352 | 931,794 | +0.01(+0.09%) |
Jan 20, 2015 | 5.301 | 5.347 | 5.291 | 5.347 | 737,225 | +0.05(+0.86%) |
Jan 16, 2015 | 5.261 | 5.301 | 5.241 | 5.301 | 423,031 | +0.04(+0.77%) |
Jan 15, 2015 | 5.225 | 5.271 | 5.210 | 5.261 | 586,724 | +0.03(+0.48%) |
Jan 14, 2015 | 5.215 | 5.246 | 5.200 | 5.236 | 622,507 | -0.01(-0.10%) |
Jan 13, 2015 | 5.261 | 5.296 | 5.215 | 5.241 | 795,192 | -0.01(-0.19%) |
Jan 12, 2015 | 5.215 | 5.251 | 5.180 | 5.251 | 917,394 | +0.06(+1.07%) |
Jan 09, 2015 | 5.241 | 5.276 | 5.167 | 5.195 | 1,321,751 | -0.05(-0.96%) |
Jan 08, 2015 | 5.246 | 5.271 | 5.236 | 5.246 | 719,710 | +0.02(+0.39%) |
Jan 07, 2015 | 5.276 | 5.291 | 5.220 | 5.225 | 889,862 | -0.01(-0.19%) |
Jan 06, 2015 | 5.210 | 5.249 | 5.195 | 5.236 | 618,914 | +0.04(+0.78%) |
Jan 05, 2015 | 5.241 | 5.241 | 5.165 | 5.195 | 552,734 | -0.04(-0.77%) |
Jan 02, 2015 | 5.311 | 5.326 | 5.236 | 5.236 | 590,862 | -0.10(-1.80%) |
Dec 31, 2014 | 5.326 | 5.331 | 5.331 | 5.331 | 496,161 | +0.03(+0.57%) |
Dec 30, 2014 | 5.337 | 5.337 | 5.301 | 5.301 | 635,905 | -0.04(-0.76%) |
Dec 29, 2014 | 5.301 | 5.347 | 5.301 | 5.342 | 963,423 | +0.05(+0.91%) |
Dec 26, 2014 | 5.274 | 5.309 | 5.274 | 5.294 | 521,798 | +0.03(+0.57%) |
Dec 24, 2014 | 5.253 | 5.264 | 5.264 | 5.264 | 894,841 | +0.01(+0.19%) |
Dec 23, 2014 | 5.243 | 5.279 | 5.243 | 5.253 | 626,789 | +0.01(+0.10%) |
Dec 22, 2014 | 5.228 | 5.253 | 5.223 | 5.248 | 464,133 | +0.01(+0.10%) |
Dec 19, 2014 | 5.223 | 5.243 | 5.208 | 5.243 | 624,567 | +0.02(+0.38%) |
Dec 18, 2014 | 5.213 | 5.243 | 5.193 | 5.223 | 671,605 | +0.03(+0.58%) |
Dec 17, 2014 | 5.123 | 5.193 | 5.108 | 5.193 | 858,838 | +0.09(+1.77%) |
Dec 16, 2014 | 5.128 | 5.143 | 5.093 | 5.103 | 866,794 | -0.04(-0.78%) |
Dec 15, 2014 | 5.253 | 5.258 | 5.118 | 5.143 | 758,731 | -0.12(-2.29%) |
Dec 12, 2014 | 5.218 | 5.294 | 5.158 | 5.264 | 1,094,124 | +0.04(+0.67%) |
Dec 11, 2014 | 5.183 | 5.238 | 5.158 | 5.228 | 911,815 | +0.08(+1.56%) |
Dec 10, 2014 | 5.203 | 5.203 | 5.118 | 5.148 | 985,649 | -0.03(-0.58%) |
Dec 09, 2014 | 5.168 | 5.228 | 5.153 | 5.178 | 686,704 | -0.03(-0.48%) |
Dec 08, 2014 | 5.223 | 5.224 | 5.178 | 5.203 | 690,642 | -0.02(-0.38%) |
Dec 05, 2014 | 5.264 | 5.264 | 5.198 | 5.223 | 895,441 | -0.04(-0.76%) |
Dec 04, 2014 | 5.243 | 5.264 | 5.223 | 5.264 | 542,343 | +0.02(+0.38%) |
Dec 03, 2014 | 5.274 | 5.288 | 5.238 | 5.243 | 750,628 | -0.05(-0.95%) |
Dec 02, 2014 | 5.299 | 5.299 | 5.268 | 5.294 | 631,052 | -0.01(-0.19%) |
Dec 01, 2014 | 5.309 | 5.309 | 5.269 | 5.304 | 604,346 | -0.01(-0.09%) |
Nov 28, 2014 | 5.294 | 5.309 | 5.289 | 5.309 | 270,391 | +0.01(+0.19%) |
Nov 26, 2014 | 5.294 | 5.299 | 5.299 | 5.299 | 670,234 | +0.01(+0.09%) |
Nov 25, 2014 | 5.284 | 5.298 | 5.269 | 5.294 | 491,572 | +0.02(+0.33%) |
Nov 24, 2014 | 5.271 | 5.276 | 5.256 | 5.276 | 741,255 | +0.01(+0.19%) |
Nov 21, 2014 | 5.271 | 5.276 | 5.251 | 5.266 | 710,023 | +0.00(+0.00%) |
Nov 20, 2014 | 5.261 | 5.271 | 5.241 | 5.266 | 538,912 | +0.00(+0.09%) |
Nov 19, 2014 | 5.241 | 5.271 | 5.231 | 5.261 | 551,716 | +0.00(+0.09%) |
Nov 18, 2014 | 5.256 | 5.261 | 5.241 | 5.256 | 716,432 | -0.00(-0.09%) |
Nov 17, 2014 | 5.231 | 5.261 | 5.216 | 5.261 | 558,409 | +0.02(+0.48%) |
Nov 14, 2014 | 5.231 | 5.256 | 5.211 | 5.236 | 791,197 | +0.01(+0.19%) |
Nov 13, 2014 | 5.231 | 5.236 | 5.211 | 5.226 | 532,718 | +0.00(+0.10%) |
Nov 12, 2014 | 5.251 | 5.276 | 5.216 | 5.221 | 812,822 | -0.04(-0.76%) |
Nov 11, 2014 | 5.251 | 5.261 | 5.236 | 5.261 | 592,618 | +0.00(+0.09%) |
Nov 10, 2014 | 5.251 | 5.256 | 5.241 | 5.256 | 881,218 | +0.01(+0.19%) |
Nov 07, 2014 | 5.201 | 5.246 | 5.201 | 5.246 | 692,491 | +0.04(+0.77%) |
Nov 06, 2014 | 5.246 | 5.246 | 5.191 | 5.206 | 732,378 | -0.04(-0.76%) |
Nov 05, 2014 | 5.211 | 5.246 | 5.211 | 5.246 | 660,073 | +0.04(+0.77%) |
Nov 04, 2014 | 5.236 | 5.241 | 5.186 | 5.206 | 662,696 | -0.03(-0.57%) |
Nov 03, 2014 | 5.216 | 5.246 | 5.211 | 5.236 | 1,448,081 | +0.01(+0.29%) |
Oct 31, 2014 | 5.236 | 5.236 | 5.216 | 5.221 | 494,569 | -0.01(-0.29%) |
Oct 30, 2014 | 5.201 | 5.241 | 5.201 | 5.236 | 782,795 | +0.02(+0.38%) |
Oct 29, 2014 | 5.206 | 5.231 | 5.181 | 5.216 | 658,124 | +0.03(+0.53%) |
Oct 28, 2014 | 5.184 | 5.204 | 5.184 | 5.189 | 836,185 | +0.00(+0.00%) |
Oct 27, 2014 | 5.189 | 5.199 | 5.174 | 5.189 | 671,049 | -0.00(-0.10%) |
Oct 24, 2014 | 5.154 | 5.204 | 5.154 | 5.194 | 795,167 | +0.03(+0.67%) |
Oct 23, 2014 | 5.189 | 5.194 | 5.154 | 5.159 | 596,719 | -0.02(-0.38%) |
Oct 22, 2014 | 5.134 | 5.199 | 5.129 | 5.179 | 948,938 | +0.03(+0.58%) |
Oct 21, 2014 | 5.114 | 5.179 | 5.105 | 5.149 | 869,535 | +0.02(+0.48%) |
Oct 20, 2014 | 5.070 | 5.124 | 5.069 | 5.124 | 690,640 | +0.06(+1.27%) |
Oct 17, 2014 | 5.030 | 5.080 | 5.025 | 5.060 | 726,527 | +0.02(+0.49%) |
Oct 16, 2014 | 4.951 | 5.035 | 4.946 | 5.035 | 815,113 | +0.02(+0.40%) |
Oct 15, 2014 | 4.981 | 5.015 | 4.921 | 5.015 | 2,046,702 | +0.03(+0.60%) |
Oct 14, 2014 | 5.005 | 5.005 | 4.976 | 4.986 | 702,896 | +0.01(+0.20%) |
Oct 13, 2014 | 4.986 | 5.035 | 4.976 | 4.976 | 831,982 | -0.03(-0.59%) |
Oct 10, 2014 | 5.055 | 5.055 | 4.996 | 5.005 | 809,178 | -0.01(-0.30%) |
Oct 09, 2014 | 5.035 | 5.060 | 5.005 | 5.020 | 553,134 | -0.03(-0.59%) |
Oct 08, 2014 | 5.030 | 5.050 | 5.015 | 5.050 | 475,218 | +0.03(+0.59%) |
Oct 07, 2014 | 5.020 | 5.040 | 5.005 | 5.020 | 438,119 | +0.00(+0.00%) |
Oct 06, 2014 | 5.005 | 5.040 | 4.996 | 5.020 | 443,767 | +0.01(+0.30%) |
Oct 03, 2014 | 4.986 | 5.020 | 4.976 | 5.005 | 519,762 | +0.02(+0.50%) |
Oct 02, 2014 | 5.005 | 5.030 | 4.971 | 4.981 | 574,648 | -0.02(-0.50%) |
Oct 01, 2014 | 5.015 | 5.040 | 4.981 | 5.005 | 356,517 | -0.00(-0.10%) |
Sep 30, 2014 | 5.040 | 5.070 | 5.010 | 5.010 | 725,954 | -0.03(-0.59%) |
Sep 29, 2014 | 5.005 | 5.050 | 5.005 | 5.040 | 574,699 | +0.01(+0.20%) |
Sep 26, 2014 | 4.996 | 5.040 | 4.988 | 5.030 | 444,128 | +0.02(+0.35%) |
Sep 25, 2014 | 5.003 | 5.028 | 4.993 | 5.013 | 642,101 | -0.00(-0.10%) |
Sep 24, 2014 | 4.998 | 5.028 | 4.990 | 5.018 | 501,643 | +0.01(+0.30%) |
Sep 23, 2014 | 4.998 | 5.023 | 4.993 | 5.003 | 680,926 | +0.00(+0.10%) |
Sep 22, 2014 | 5.008 | 5.028 | 4.998 | 4.998 | 438,099 | -0.02(-0.49%) |
Sep 19, 2014 | 5.023 | 5.047 | 5.023 | 5.023 | 469,975 | +0.00(+0.00%) |
Sep 18, 2014 | 5.037 | 5.052 | 4.998 | 5.023 | 636,387 | -0.02(-0.39%) |
Sep 17, 2014 | 5.057 | 5.067 | 5.013 | 5.042 | 642,743 | +0.01(+0.20%) |
Sep 16, 2014 | 5.008 | 5.047 | 4.993 | 5.033 | 532,845 | +0.02(+0.49%) |
Sep 15, 2014 | 5.037 | 5.052 | 5.003 | 5.008 | 782,089 | -0.05(-0.97%) |
Sep 12, 2014 | 5.062 | 5.062 | 5.018 | 5.057 | 517,446 | -0.01(-0.19%) |
Sep 11, 2014 | 5.018 | 5.072 | 5.018 | 5.067 | 599,855 | +0.03(+0.68%) |
Sep 10, 2014 | 5.037 | 5.047 | 4.998 | 5.033 | 932,907 | +0.01(+0.29%) |
Sep 09, 2014 | 5.047 | 5.047 | 5.013 | 5.018 | 669,446 | -0.02(-0.49%) |
Sep 08, 2014 | 5.087 | 5.092 | 5.013 | 5.042 | 982,610 | -0.05(-0.97%) |
Sep 05, 2014 | 5.047 | 5.092 | 5.037 | 5.092 | 506,854 | +0.04(+0.88%) |
Sep 04, 2014 | 5.052 | 5.072 | 5.037 | 5.047 | 528,313 | -0.01(-0.29%) |
Sep 03, 2014 | 5.067 | 5.082 | 5.047 | 5.062 | 614,150 | +0.02(+0.39%) |
Sep 02, 2014 | 5.087 | 5.087 | 5.037 | 5.042 | 561,618 | -0.05(-1.06%) |
Aug 29, 2014 | 5.082 | 5.097 | 5.097 | 5.097 | 387,878 | +0.01(+0.19%) |
Aug 28, 2014 | 5.082 | 5.106 | 5.077 | 5.087 | 557,550 | -0.02(-0.39%) |
Aug 27, 2014 | 5.047 | 5.116 | 5.047 | 5.106 | 656,390 | +0.06(+1.12%) |
Aug 26, 2014 | 5.060 | 5.069 | 5.040 | 5.050 | 682,894 | -0.01(-0.19%) |
Aug 25, 2014 | 5.079 | 5.079 | 5.040 | 5.060 | 598,634 | +0.01(+0.19%) |
Aug 22, 2014 | 5.099 | 5.111 | 5.040 | 5.050 | 641,792 | -0.05(-1.05%) |
Aug 21, 2014 | 5.089 | 5.118 | 5.084 | 5.104 | 829,367 | +0.00(+0.10%) |
Aug 20, 2014 | 5.079 | 5.099 | 5.064 | 5.099 | 532,001 | +0.03(+0.58%) |
Aug 19, 2014 | 5.074 | 5.099 | 5.045 | 5.069 | 631,273 | -0.00(-0.10%) |
Aug 18, 2014 | 5.074 | 5.099 | 5.055 | 5.074 | 559,104 | +0.00(+0.10%) |
Aug 15, 2014 | 5.089 | 5.094 | 5.020 | 5.069 | 562,746 | -0.01(-0.19%) |
Aug 14, 2014 | 5.040 | 5.084 | 5.020 | 5.079 | 800,927 | +0.04(+0.78%) |
Aug 13, 2014 | 5.011 | 5.040 | 5.006 | 5.040 | 459,515 | +0.01(+0.29%) |
Aug 12, 2014 | 4.996 | 5.030 | 4.991 | 5.025 | 564,703 | +0.01(+0.20%) |
Aug 11, 2014 | 5.050 | 5.050 | 4.967 | 5.016 | 690,296 | +0.05(+0.99%) |
Aug 08, 2014 | 4.908 | 4.951 | 4.903 | 4.967 | 467,798 | +0.07(+1.50%) |
Aug 07, 2014 | 4.893 | 4.918 | 4.879 | 4.893 | 388,134 | +0.02(+0.40%) |
Aug 06, 2014 | 4.869 | 4.898 | 4.830 | 4.874 | 1,010,939 | -0.01(-0.30%) |
Aug 05, 2014 | 4.898 | 4.918 | 4.874 | 4.888 | 840,809 | -0.03(-0.60%) |
Aug 04, 2014 | 4.913 | 4.927 | 4.869 | 4.918 | 1,247,079 | -0.00(-0.10%) |
Aug 01, 2014 | 4.967 | 4.986 | 4.902 | 4.923 | 1,176,730 | -0.05(-0.98%) |
Jul 31, 2014 | 4.957 | 5.030 | 4.942 | 4.971 | 988,722 | -0.01(-0.29%) |
Jul 30, 2014 | 5.016 | 5.030 | 4.972 | 4.986 | 576,904 | -0.02(-0.49%) |
Jul 29, 2014 | 5.025 | 5.035 | 5.006 | 5.011 | 633,572 | -0.02(-0.34%) |
Jul 28, 2014 | 5.037 | 5.047 | 5.013 | 5.028 | 555,473 | -0.00(-0.10%) |
Jul 25, 2014 | 5.037 | 5.052 | 5.018 | 5.033 | 539,613 | -0.01(-0.29%) |
Jul 24, 2014 | 5.018 | 5.055 | 5.018 | 5.047 | 606,217 | +0.03(+0.58%) |
Jul 23, 2014 | 5.008 | 5.028 | 4.999 | 5.018 | 460,965 | +0.01(+0.29%) |
Jul 22, 2014 | 5.013 | 5.023 | 4.999 | 5.003 | 514,794 | -0.00(-0.10%) |
Jul 21, 2014 | 4.994 | 5.018 | 4.974 | 5.008 | 572,561 | +0.00(+0.10%) |
Jul 18, 2014 | 4.979 | 5.013 | 4.969 | 5.003 | 435,614 | +0.02(+0.49%) |
Jul 17, 2014 | 4.984 | 5.003 | 4.969 | 4.979 | 538,247 | -0.01(-0.20%) |
Jul 16, 2014 | 4.960 | 4.999 | 4.956 | 4.989 | 606,472 | +0.03(+0.59%) |
Jul 15, 2014 | 4.965 | 4.994 | 4.955 | 4.960 | 610,191 | -0.01(-0.29%) |
Jul 14, 2014 | 4.984 | 5.002 | 4.945 | 4.974 | 590,190 | -0.01(-0.29%) |
Jul 11, 2014 | 4.940 | 4.989 | 4.931 | 4.989 | 532,758 | +0.03(+0.69%) |
Jul 10, 2014 | 4.955 | 4.975 | 4.916 | 4.955 | 946,394 | +0.01(+0.30%) |
Jul 09, 2014 | 4.940 | 4.969 | 4.931 | 4.940 | 670,866 | +0.00(+0.00%) |
Jul 08, 2014 | 4.955 | 4.994 | 4.935 | 4.940 | 558,492 | -0.02(-0.49%) |
Jul 07, 2014 | 4.862 | 4.965 | 4.838 | 4.965 | 1,408,908 | +0.08(+1.59%) |
Jul 03, 2014 | 4.974 | 4.887 | 4.887 | 4.887 | 1,716,832 | -0.11(-2.14%) |
Jul 02, 2014 | 5.062 | 5.062 | 4.969 | 4.994 | 1,065,896 | -0.07(-1.34%) |
Jul 01, 2014 | 5.101 | 5.106 | 5.062 | 5.062 | 621,829 | -0.05(-0.95%) |
Jun 30, 2014 | 5.106 | 5.110 | 5.072 | 5.110 | 789,156 | +0.01(+0.19%) |
Jun 27, 2014 | 5.110 | 5.120 | 5.086 | 5.101 | 526,568 | -0.02(-0.38%) |
Jun 26, 2014 | 5.091 | 5.120 | 5.072 | 5.120 | 785,845 | +0.05(+0.91%) |
Jun 25, 2014 | 5.059 | 5.074 | 5.050 | 5.074 | 666,296 | +0.02(+0.38%) |
Jun 24, 2014 | 5.050 | 5.069 | 5.050 | 5.055 | 571,091 | -0.01(-0.29%) |
Jun 23, 2014 | 5.026 | 5.069 | 5.026 | 5.069 | 615,693 | +0.04(+0.77%) |
Jun 20, 2014 | 5.064 | 5.074 | 5.026 | 5.030 | 628,448 | -0.04(-0.76%) |
Jun 19, 2014 | 5.021 | 5.069 | 5.001 | 5.069 | 725,822 | +0.04(+0.87%) |
Jun 18, 2014 | 4.992 | 5.030 | 4.987 | 5.026 | 683,229 | +0.04(+0.78%) |
Jun 17, 2014 | 4.972 | 4.997 | 4.963 | 4.987 | 441,036 | -0.00(-0.10%) |
Jun 16, 2014 | 4.992 | 5.001 | 4.977 | 4.992 | 470,364 | -0.01(-0.29%) |
Jun 13, 2014 | 4.992 | 5.021 | 4.987 | 5.006 | 588,302 | +0.02(+0.39%) |
Jun 12, 2014 | 4.987 | 4.997 | 4.958 | 4.987 | 637,283 | +0.00(+0.10%) |
Jun 11, 2014 | 4.992 | 4.992 | 4.963 | 4.982 | 647,532 | -0.02(-0.39%) |
Jun 10, 2014 | 4.958 | 5.006 | 4.953 | 5.001 | 998,453 | +0.06(+1.17%) |
Jun 06, 2014 | 4.910 | 4.963 | 4.910 | 4.943 | 520,815 | +0.03(+0.59%) |
Jun 05, 2014 | 4.881 | 4.924 | 4.881 | 4.914 | 465,153 | +0.03(+0.59%) |
Jun 04, 2014 | 4.881 | 4.900 | 4.871 | 4.886 | 533,730 | +0.00(+0.00%) |
Jun 03, 2014 | 4.914 | 4.924 | 4.876 | 4.886 | 720,379 | -0.03(-0.59%) |