Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.215 | 5.245 | 5.171 | 5.175 | 629,060 | -0.05(-0.98%) |
Mar 30, 2015 | 5.289 | 5.289 | 5.226 | 5.226 | 741,950 | -0.06(-1.18%) |
Mar 27, 2015 | 5.171 | 5.289 | 5.153 | 5.289 | 8,189,460 | -0.11(-2.10%) |
Mar 26, 2015 | 5.384 | 5.410 | 5.336 | 5.402 | 42,892 | -0.00(-0.07%) |
Mar 25, 2015 | 5.380 | 5.446 | 5.380 | 5.406 | 34,080 | -0.02(-0.34%) |
Mar 24, 2015 | 5.373 | 5.428 | 5.373 | 5.424 | 31,195 | +0.02(+0.41%) |
Mar 23, 2015 | 5.417 | 5.457 | 5.384 | 5.402 | 68,640 | -0.04(-0.81%) |
Mar 20, 2015 | 5.415 | 5.465 | 5.399 | 5.446 | 155,395 | +0.05(+0.95%) |
Mar 19, 2015 | 5.406 | 5.421 | 5.388 | 5.395 | 46,404 | +0.06(+1.10%) |
Mar 18, 2015 | 5.397 | 5.443 | 5.325 | 5.336 | 39,118 | -0.10(-1.82%) |
Mar 17, 2015 | 5.421 | 5.465 | 5.347 | 5.435 | 78,420 | +0.04(+0.75%) |
Mar 16, 2015 | 5.300 | 5.452 | 5.300 | 5.395 | 84,937 | -0.00(-0.07%) |
Mar 13, 2015 | 5.424 | 5.454 | 5.374 | 5.399 | 27,380 | -0.01(-0.14%) |
Mar 12, 2015 | 5.421 | 5.465 | 5.292 | 5.406 | 33,684 | -0.00(-0.07%) |
Mar 11, 2015 | 5.355 | 5.429 | 5.340 | 5.410 | 47,462 | -0.01(-0.20%) |
Mar 10, 2015 | 5.406 | 5.439 | 5.318 | 5.421 | 55,334 | +0.01(+0.27%) |
Mar 09, 2015 | 5.439 | 5.457 | 5.391 | 5.406 | 49,381 | +0.00(+0.00%) |
Mar 06, 2015 | 5.410 | 5.447 | 5.362 | 5.406 | 61,076 | -0.01(-0.14%) |
Mar 05, 2015 | 5.388 | 5.428 | 5.319 | 5.413 | 103,873 | +0.10(+1.93%) |
Mar 04, 2015 | 5.303 | 5.402 | 5.252 | 5.311 | 77,711 | -0.05(-0.89%) |
Mar 03, 2015 | 5.355 | 5.355 | 5.285 | 5.358 | 97,828 | -0.04(-0.81%) |
Mar 02, 2015 | 5.454 | 5.461 | 5.336 | 5.402 | 144,094 | -0.05(-0.94%) |
Feb 27, 2015 | 5.443 | 5.457 | 5.373 | 5.454 | 80,814 | +0.10(+1.85%) |
Feb 26, 2015 | 5.450 | 5.457 | 5.355 | 5.355 | 40,705 | -0.09(-1.62%) |
Feb 25, 2015 | 5.424 | 5.457 | 5.395 | 5.443 | 80,563 | -0.01(-0.27%) |
Feb 24, 2015 | 5.490 | 5.501 | 5.388 | 5.457 | 121,921 | +0.07(+1.29%) |
Feb 23, 2015 | 5.428 | 5.428 | 5.369 | 5.388 | 22,017 | +0.00(+0.07%) |
Feb 20, 2015 | 5.457 | 5.487 | 5.347 | 5.384 | 74,022 | -0.05(-0.88%) |
Feb 19, 2015 | 5.391 | 5.494 | 5.355 | 5.432 | 57,894 | +0.05(+1.00%) |
Feb 18, 2015 | 5.322 | 5.476 | 5.285 | 5.378 | 79,426 | +0.00(+0.03%) |
Feb 17, 2015 | 5.373 | 5.490 | 5.373 | 5.377 | 28,651 | -0.02(-0.41%) |
Feb 13, 2015 | 5.446 | 5.399 | 5.399 | 5.399 | 55,077 | +0.00(+0.00%) |
Feb 12, 2015 | 5.428 | 5.479 | 5.355 | 5.399 | 25,177 | +0.07(+1.24%) |
Feb 11, 2015 | 5.457 | 5.461 | 5.259 | 5.333 | 58,698 | -0.07(-1.36%) |
Feb 10, 2015 | 5.461 | 5.468 | 5.373 | 5.406 | 43,241 | -0.00(-0.07%) |
Feb 09, 2015 | 5.520 | 5.527 | 5.303 | 5.410 | 103,486 | -0.07(-1.34%) |
Feb 06, 2015 | 5.413 | 5.538 | 5.377 | 5.483 | 401,681 | +0.11(+1.98%) |
Feb 05, 2015 | 5.241 | 5.428 | 5.208 | 5.377 | 119,578 | +0.09(+1.66%) |
Feb 04, 2015 | 5.135 | 5.333 | 5.105 | 5.289 | 124,459 | +0.17(+3.22%) |
Feb 03, 2015 | 5.175 | 5.212 | 5.072 | 5.124 | 220,191 | +0.02(+0.36%) |
Feb 02, 2015 | 5.080 | 5.160 | 5.065 | 5.105 | 38,050 | +0.02(+0.43%) |
Jan 30, 2015 | 5.102 | 5.102 | 5.061 | 5.083 | 61,662 | -0.05(-0.93%) |
Jan 29, 2015 | 5.138 | 5.256 | 5.098 | 5.131 | 286,042 | -0.06(-1.06%) |
Jan 28, 2015 | 5.116 | 5.263 | 5.116 | 5.186 | 246,045 | +0.06(+1.07%) |
Jan 27, 2015 | 5.087 | 5.135 | 5.065 | 5.131 | 123,797 | +0.04(+0.72%) |
Jan 26, 2015 | 5.120 | 5.135 | 5.047 | 5.094 | 289,676 | -0.03(-0.50%) |
Jan 23, 2015 | 5.219 | 5.239 | 5.043 | 5.120 | 62,038 | -0.04(-0.78%) |
Jan 22, 2015 | 4.995 | 5.171 | 4.995 | 5.160 | 92,470 | +0.12(+2.48%) |
Jan 21, 2015 | 5.142 | 5.168 | 4.988 | 5.036 | 140,966 | -0.10(-2.00%) |
Jan 20, 2015 | 5.252 | 5.314 | 5.087 | 5.138 | 93,637 | -0.07(-1.34%) |
Jan 16, 2015 | 5.325 | 5.325 | 5.204 | 5.208 | 108,816 | -0.05(-0.98%) |
Jan 15, 2015 | 5.446 | 5.472 | 5.245 | 5.259 | 76,086 | -0.15(-2.71%) |
Jan 14, 2015 | 5.406 | 5.465 | 5.329 | 5.406 | 43,675 | +0.03(+0.61%) |
Jan 13, 2015 | 5.428 | 5.428 | 5.347 | 5.373 | 31,067 | -0.03(-0.48%) |
Jan 12, 2015 | 5.556 | 5.571 | 5.377 | 5.399 | 86,155 | -0.10(-1.80%) |
Jan 09, 2015 | 5.549 | 5.567 | 5.487 | 5.498 | 100,607 | -0.05(-0.93%) |
Jan 08, 2015 | 5.501 | 5.593 | 5.450 | 5.549 | 42,499 | +0.02(+0.40%) |
Jan 07, 2015 | 5.413 | 5.538 | 5.362 | 5.527 | 104,653 | +0.10(+1.76%) |
Jan 06, 2015 | 5.531 | 5.531 | 5.358 | 5.432 | 115,608 | -0.02(-0.34%) |
Jan 05, 2015 | 5.439 | 5.556 | 5.377 | 5.450 | 88,683 | +0.01(+0.20%) |
Jan 02, 2015 | 5.556 | 5.556 | 5.413 | 5.439 | 48,411 | -0.01(-0.13%) |
Dec 31, 2014 | 5.450 | 5.446 | 5.446 | 5.446 | 121,607 | +0.03(+0.54%) |
Dec 30, 2014 | 5.362 | 5.435 | 5.336 | 5.417 | 68,487 | +0.01(+0.20%) |
Dec 29, 2014 | 5.454 | 5.457 | 5.336 | 5.406 | 55,672 | -0.01(-0.27%) |
Dec 26, 2014 | 5.373 | 5.490 | 5.362 | 5.421 | 25,913 | +0.00(+0.00%) |
Dec 24, 2014 | 5.336 | 5.421 | 5.421 | 5.421 | 27,811 | +0.06(+1.09%) |
Dec 23, 2014 | 5.358 | 5.472 | 5.303 | 5.362 | 93,714 | -0.03(-0.48%) |
Dec 22, 2014 | 5.446 | 5.456 | 5.380 | 5.388 | 60,375 | -0.05(-0.94%) |
Dec 19, 2014 | 5.391 | 5.483 | 5.336 | 5.439 | 199,657 | +0.10(+1.92%) |
Dec 18, 2014 | 5.314 | 5.505 | 5.223 | 5.336 | 306,731 | +0.09(+1.68%) |
Dec 17, 2014 | 5.160 | 5.461 | 5.160 | 5.248 | 178,697 | +0.04(+0.77%) |
Dec 16, 2014 | 5.454 | 5.454 | 5.208 | 5.208 | 214,710 | -0.22(-3.99%) |
Dec 15, 2014 | 5.413 | 5.538 | 5.366 | 5.424 | 113,024 | +0.07(+1.37%) |
Dec 12, 2014 | 5.440 | 5.440 | 5.318 | 5.351 | 29,731 | -0.10(-1.75%) |
Dec 11, 2014 | 5.483 | 5.589 | 5.369 | 5.446 | 141,779 | +0.03(+0.54%) |
Dec 10, 2014 | 5.285 | 5.476 | 5.248 | 5.417 | 109,239 | +0.04(+0.75%) |
Dec 09, 2014 | 5.406 | 5.575 | 5.303 | 5.377 | 210,422 | -0.14(-2.46%) |
Dec 08, 2014 | 5.633 | 5.633 | 5.410 | 5.512 | 114,965 | -0.07(-1.25%) |
Dec 05, 2014 | 5.553 | 5.597 | 5.538 | 5.582 | 127,922 | +0.06(+1.06%) |
Dec 04, 2014 | 5.465 | 5.718 | 5.465 | 5.523 | 222,228 | +0.07(+1.28%) |
Dec 03, 2014 | 5.300 | 5.483 | 5.175 | 5.454 | 204,333 | +0.19(+3.62%) |
Dec 02, 2014 | 5.173 | 5.340 | 5.149 | 5.263 | 45,152 | +0.06(+1.06%) |
Dec 01, 2014 | 5.303 | 5.303 | 5.138 | 5.208 | 100,912 | -0.10(-1.87%) |
Nov 28, 2014 | 5.318 | 5.374 | 5.253 | 5.307 | 14,696 | -0.01(-0.21%) |
Nov 26, 2014 | 5.345 | 5.318 | 5.318 | 5.318 | 19,904 | +0.05(+0.90%) |
Nov 25, 2014 | 5.281 | 5.391 | 5.252 | 5.270 | 69,422 | -0.14(-2.58%) |
Nov 24, 2014 | 5.421 | 5.476 | 5.391 | 5.410 | 56,013 | +0.02(+0.34%) |
Nov 21, 2014 | 5.454 | 5.553 | 5.336 | 5.391 | 87,091 | -0.02(-0.41%) |
Nov 20, 2014 | 5.440 | 5.440 | 5.384 | 5.413 | 56,209 | -0.01(-0.27%) |
Nov 19, 2014 | 5.395 | 5.472 | 5.391 | 5.428 | 57,242 | +0.02(+0.41%) |
Nov 18, 2014 | 5.484 | 5.484 | 5.337 | 5.406 | 104,784 | +0.02(+0.41%) |
Nov 17, 2014 | 5.369 | 5.439 | 5.362 | 5.384 | 107,210 | +0.04(+0.82%) |
Nov 14, 2014 | 5.369 | 5.424 | 5.336 | 5.340 | 143,286 | +0.01(+0.21%) |
Nov 13, 2014 | 5.354 | 5.417 | 5.274 | 5.329 | 49,548 | -0.06(-1.02%) |
Nov 12, 2014 | 5.373 | 5.424 | 5.311 | 5.384 | 93,787 | +0.04(+0.82%) |
Nov 11, 2014 | 5.388 | 5.421 | 5.329 | 5.340 | 188,786 | -0.05(-0.88%) |
Nov 10, 2014 | 5.318 | 5.428 | 5.318 | 5.388 | 111,527 | +0.04(+0.69%) |
Nov 07, 2014 | 5.318 | 5.450 | 5.318 | 5.351 | 94,949 | +0.03(+0.55%) |
Nov 06, 2014 | 5.373 | 5.373 | 5.303 | 5.322 | 37,155 | -0.04(-0.68%) |
Nov 05, 2014 | 5.322 | 5.410 | 5.311 | 5.358 | 112,290 | -0.00(-0.07%) |
Nov 04, 2014 | 5.366 | 5.369 | 5.263 | 5.362 | 92,746 | +0.10(+1.81%) |
Nov 03, 2014 | 5.329 | 5.424 | 5.263 | 5.267 | 73,894 | -0.03(-0.62%) |
Oct 31, 2014 | 5.307 | 5.336 | 5.234 | 5.300 | 150,817 | +0.03(+0.49%) |
Oct 30, 2014 | 5.314 | 5.314 | 5.171 | 5.274 | 98,087 | -0.01(-0.28%) |
Oct 29, 2014 | 5.281 | 5.380 | 5.263 | 5.289 | 103,709 | +0.03(+0.63%) |
Oct 28, 2014 | 5.171 | 5.344 | 5.160 | 5.256 | 135,177 | +0.14(+2.65%) |
Oct 27, 2014 | 5.230 | 5.208 | 5.208 | 5.120 | 56,492 | -0.09(-1.69%) |
Oct 24, 2014 | 5.122 | 5.212 | 5.116 | 5.208 | 13,194 | +0.08(+1.57%) |
Oct 23, 2014 | 5.142 | 5.179 | 4.881 | 5.127 | 79,009 | -0.04(-0.85%) |
Oct 22, 2014 | 5.171 | 5.256 | 5.124 | 5.171 | 73,441 | -0.00(-0.07%) |
Oct 21, 2014 | 5.135 | 5.208 | 5.113 | 5.175 | 21,663 | +0.00(+0.00%) |
Oct 20, 2014 | 5.098 | 5.175 | 5.094 | 5.175 | 42,513 | +0.05(+0.93%) |
Oct 17, 2014 | 5.149 | 5.149 | 5.072 | 5.127 | 30,047 | -0.02(-0.43%) |
Oct 16, 2014 | 4.867 | 4.867 | 4.859 | 5.149 | 275,432 | +0.27(+5.56%) |
Oct 15, 2014 | 4.970 | 5.006 | 4.694 | 4.878 | 112,803 | -0.17(-3.27%) |
Oct 14, 2014 | 5.098 | 5.098 | 5.025 | 5.043 | 31,999 | -0.06(-1.08%) |
Oct 13, 2014 | 5.127 | 5.135 | 5.010 | 5.098 | 47,879 | +0.01(+0.14%) |
Oct 10, 2014 | 5.193 | 5.193 | 5.006 | 5.091 | 66,071 | -0.10(-1.91%) |
Oct 09, 2014 | 5.237 | 5.237 | 5.135 | 5.190 | 23,476 | +0.00(+0.00%) |
Oct 08, 2014 | 5.336 | 5.336 | 5.190 | 5.190 | 145,018 | -0.14(-2.62%) |
Oct 07, 2014 | 5.322 | 5.369 | 5.237 | 5.329 | 145,890 | -0.01(-0.14%) |
Oct 06, 2014 | 5.417 | 5.457 | 5.278 | 5.336 | 135,330 | -0.09(-1.62%) |
Oct 03, 2014 | 5.439 | 5.483 | 5.355 | 5.424 | 135,126 | -0.01(-0.20%) |
Oct 02, 2014 | 5.391 | 5.476 | 5.344 | 5.435 | 50,058 | +0.00(+0.00%) |
Oct 01, 2014 | 5.340 | 5.435 | 5.237 | 5.435 | 108,211 | +0.08(+1.44%) |
Sep 30, 2014 | 5.556 | 5.626 | 5.344 | 5.358 | 165,380 | -0.17(-3.12%) |
Sep 29, 2014 | 5.494 | 5.531 | 5.476 | 5.531 | 22,268 | +0.03(+0.53%) |
Sep 26, 2014 | 5.380 | 5.501 | 5.380 | 5.501 | 23,170 | +0.11(+1.97%) |
Sep 25, 2014 | 5.391 | 5.439 | 5.351 | 5.395 | 37,079 | -0.03(-0.61%) |
Sep 24, 2014 | 5.373 | 5.490 | 5.373 | 5.428 | 38,818 | +0.05(+0.95%) |
Sep 23, 2014 | 5.406 | 5.457 | 5.322 | 5.377 | 56,915 | -0.07(-1.28%) |
Sep 22, 2014 | 5.516 | 5.520 | 5.351 | 5.446 | 31,664 | -0.02(-0.40%) |
Sep 19, 2014 | 5.518 | 5.567 | 5.465 | 5.468 | 33,041 | -0.03(-0.53%) |
Sep 18, 2014 | 5.501 | 5.531 | 5.487 | 5.498 | 24,498 | +0.03(+0.54%) |
Sep 17, 2014 | 5.619 | 5.633 | 5.468 | 5.468 | 36,146 | -0.13(-2.29%) |
Sep 16, 2014 | 5.644 | 5.644 | 5.566 | 5.597 | 30,710 | -0.05(-0.84%) |
Sep 15, 2014 | 5.582 | 5.644 | 5.556 | 5.644 | 90,496 | +0.06(+0.98%) |
Sep 12, 2014 | 5.593 | 5.608 | 5.556 | 5.589 | 19,926 | +0.07(+1.20%) |
Sep 11, 2014 | 5.542 | 5.611 | 5.523 | 5.523 | 23,887 | -0.05(-0.86%) |
Sep 10, 2014 | 5.584 | 5.584 | 5.556 | 5.571 | 3,487 | -0.04(-0.65%) |
Sep 09, 2014 | 5.630 | 5.630 | 5.538 | 5.608 | 16,899 | +0.01(+0.26%) |
Sep 08, 2014 | 5.611 | 5.642 | 5.593 | 5.593 | 5,990 | -0.02(-0.33%) |
Sep 05, 2014 | 5.611 | 5.677 | 5.611 | 5.611 | 12,212 | -0.00(-0.07%) |
Sep 04, 2014 | 5.652 | 5.662 | 5.611 | 5.615 | 63,058 | -0.08(-1.35%) |
Sep 03, 2014 | 5.644 | 5.692 | 5.611 | 5.692 | 29,371 | +0.04(+0.71%) |
Sep 02, 2014 | 5.674 | 5.692 | 5.633 | 5.652 | 27,988 | -0.04(-0.71%) |
Aug 29, 2014 | 5.582 | 5.692 | 5.692 | 5.692 | 40,081 | +0.05(+0.84%) |
Aug 28, 2014 | 5.608 | 5.644 | 5.534 | 5.644 | 76,389 | +0.03(+0.52%) |
Aug 27, 2014 | 5.622 | 5.663 | 5.567 | 5.615 | 66,374 | -0.07(-1.16%) |
Aug 26, 2014 | 5.655 | 5.701 | 5.654 | 5.681 | 40,803 | +0.01(+0.13%) |
Aug 25, 2014 | 5.703 | 5.729 | 5.652 | 5.674 | 31,626 | -0.03(-0.51%) |
Aug 22, 2014 | 5.674 | 5.721 | 5.648 | 5.703 | 16,662 | -0.05(-0.83%) |
Aug 21, 2014 | 5.677 | 5.751 | 5.644 | 5.751 | 28,823 | +0.07(+1.23%) |
Aug 20, 2014 | 5.637 | 5.721 | 5.637 | 5.681 | 18,876 | -0.00(-0.06%) |
Aug 19, 2014 | 5.630 | 5.743 | 5.626 | 5.685 | 101,465 | +0.02(+0.32%) |
Aug 18, 2014 | 5.688 | 5.714 | 5.611 | 5.666 | 11,170 | -0.02(-0.32%) |
Aug 15, 2014 | 5.597 | 5.714 | 5.670 | 5.685 | 24,266 | +0.01(+0.26%) |
Aug 14, 2014 | 5.608 | 5.670 | 5.604 | 5.670 | 61,340 | +0.06(+1.05%) |
Aug 13, 2014 | 5.593 | 5.633 | 5.578 | 5.611 | 26,230 | +0.03(+0.59%) |
Aug 12, 2014 | 5.516 | 5.578 | 5.501 | 5.578 | 28,122 | +0.04(+0.73%) |
Aug 11, 2014 | 5.611 | 5.611 | 5.523 | 5.538 | 16,700 | -0.02(-0.33%) |
Aug 08, 2014 | 5.501 | 5.593 | 5.501 | 5.556 | 34,385 | +0.02(+0.33%) |
Aug 07, 2014 | 5.575 | 5.593 | 5.527 | 5.538 | 20,081 | +0.02(+0.33%) |
Aug 06, 2014 | 5.509 | 5.593 | 5.501 | 5.520 | 39,953 | -0.03(-0.53%) |
Aug 05, 2014 | 5.556 | 5.611 | 5.538 | 5.549 | 40,989 | -0.09(-1.56%) |
Aug 04, 2014 | 5.743 | 5.743 | 5.593 | 5.637 | 29,766 | -0.01(-0.26%) |
Aug 01, 2014 | 5.575 | 5.681 | 5.560 | 5.652 | 78,496 | +0.07(+1.18%) |
Jul 31, 2014 | 5.664 | 5.718 | 5.575 | 5.586 | 117,171 | -0.12(-2.06%) |
Jul 30, 2014 | 5.688 | 5.736 | 5.630 | 5.703 | 52,416 | +0.00(+0.00%) |
Jul 29, 2014 | 5.688 | 5.754 | 5.604 | 5.703 | 73,280 | +0.01(+0.26%) |
Jul 28, 2014 | 5.681 | 5.751 | 5.681 | 5.688 | 50,955 | -0.03(-0.45%) |
Jul 25, 2014 | 5.707 | 5.721 | 5.641 | 5.714 | 81,324 | +0.06(+1.04%) |
Jul 24, 2014 | 5.696 | 5.773 | 5.616 | 5.655 | 89,616 | -0.07(-1.15%) |
Jul 23, 2014 | 5.677 | 5.749 | 5.626 | 5.721 | 60,122 | +0.02(+0.32%) |
Jul 22, 2014 | 5.663 | 5.736 | 5.663 | 5.703 | 89,247 | +0.01(+0.26%) |
Jul 21, 2014 | 5.688 | 5.718 | 5.648 | 5.688 | 41,523 | +0.01(+0.13%) |
Jul 18, 2014 | 5.648 | 5.725 | 5.648 | 5.681 | 65,861 | +0.01(+0.26%) |
Jul 17, 2014 | 5.652 | 5.710 | 5.652 | 5.666 | 28,561 | -0.01(-0.19%) |
Jul 16, 2014 | 5.809 | 5.831 | 5.655 | 5.677 | 65,798 | -0.14(-2.46%) |
Jul 15, 2014 | 5.795 | 5.890 | 5.696 | 5.820 | 38,156 | +0.07(+1.15%) |
Jul 14, 2014 | 5.853 | 5.868 | 5.604 | 5.754 | 171,210 | -0.06(-0.95%) |
Jul 11, 2014 | 5.806 | 5.874 | 5.740 | 5.809 | 84,089 | -0.03(-0.56%) |
Jul 10, 2014 | 5.853 | 5.853 | 5.776 | 5.842 | 61,212 | -0.01(-0.19%) |
Jul 09, 2014 | 5.879 | 5.912 | 5.839 | 5.853 | 78,224 | -0.08(-1.36%) |
Jul 08, 2014 | 5.864 | 5.934 | 5.780 | 5.934 | 93,635 | +0.03(+0.50%) |
Jul 07, 2014 | 5.872 | 5.938 | 5.868 | 5.905 | 62,066 | -0.04(-0.62%) |
Jul 03, 2014 | 5.868 | 5.941 | 5.941 | 5.941 | 52,078 | +0.04(+0.62%) |
Jul 02, 2014 | 5.934 | 5.941 | 5.787 | 5.905 | 81,526 | +0.01(+0.25%) |
Jul 01, 2014 | 5.960 | 5.974 | 5.853 | 5.890 | 163,120 | -0.12(-1.95%) |
Jun 30, 2014 | 5.868 | 6.015 | 5.853 | 6.007 | 446,583 | +0.08(+1.42%) |
Jun 27, 2014 | 5.762 | 5.923 | 5.758 | 5.923 | 270,326 | +0.17(+3.00%) |
Jun 26, 2014 | 5.703 | 5.839 | 5.630 | 5.751 | 214,751 | +0.07(+1.23%) |
Jun 25, 2014 | 5.633 | 5.681 | 5.600 | 5.681 | 127,011 | +0.06(+1.11%) |
Jun 24, 2014 | 5.615 | 5.666 | 5.604 | 5.619 | 174,146 | -0.01(-0.13%) |
Jun 23, 2014 | 5.606 | 5.666 | 5.597 | 5.626 | 97,501 | +0.01(+0.26%) |
Jun 20, 2014 | 5.615 | 5.677 | 5.611 | 5.611 | 236,281 | -0.02(-0.39%) |
Jun 19, 2014 | 5.637 | 5.666 | 5.611 | 5.633 | 96,288 | +0.02(+0.33%) |
Jun 18, 2014 | 5.600 | 5.644 | 5.593 | 5.615 | 157,421 | +0.00(+0.00%) |
Jun 17, 2014 | 5.586 | 5.633 | 5.586 | 5.615 | 165,465 | +0.01(+0.20%) |
Jun 16, 2014 | 5.593 | 5.666 | 5.593 | 5.604 | 281,409 | +0.00(+0.07%) |
Jun 13, 2014 | 5.578 | 5.644 | 5.578 | 5.600 | 95,104 | +0.01(+0.13%) |
Jun 12, 2014 | 5.593 | 5.672 | 5.578 | 5.593 | 407,857 | -0.00(-0.07%) |
Jun 11, 2014 | 5.593 | 5.655 | 5.586 | 5.597 | 73,302 | +0.00(+0.07%) |
Jun 10, 2014 | 5.564 | 5.611 | 5.564 | 5.593 | 187,496 | -0.02(-0.33%) |
Jun 06, 2014 | 5.611 | 5.611 | 5.468 | 5.611 | 372,064 | -0.03(-0.58%) |
Jun 05, 2014 | 5.633 | 5.678 | 5.556 | 5.644 | 426,755 | -0.05(-0.84%) |
Jun 04, 2014 | 5.795 | 5.795 | 5.575 | 5.692 | 362,608 | -0.16(-2.70%) |
Jun 03, 2014 | 5.688 | 5.868 | 5.677 | 5.850 | 119,022 | +0.16(+2.84%) |
Jun 02, 2014 | 5.729 | 5.795 | 5.688 | 5.688 | 155,335 | -0.04(-0.70%) |
May 30, 2014 | 5.641 | 5.809 | 5.597 | 5.729 | 120,964 | +0.07(+1.17%) |
May 29, 2014 | 5.619 | 5.679 | 5.588 | 5.663 | 204,813 | +0.04(+0.78%) |
May 28, 2014 | 5.611 | 5.688 | 5.593 | 5.619 | 183,698 | -0.07(-1.23%) |
May 27, 2014 | 5.685 | 5.765 | 5.652 | 5.688 | 137,081 | +0.01(+0.13%) |
May 23, 2014 | 5.648 | 5.681 | 5.681 | 5.681 | 58,622 | +0.01(+0.19%) |
May 22, 2014 | 5.622 | 5.677 | 5.611 | 5.670 | 88,086 | +0.02(+0.32%) |
May 21, 2014 | 5.666 | 5.684 | 5.644 | 5.652 | 142,937 | +0.01(+0.26%) |
May 20, 2014 | 5.663 | 5.685 | 5.615 | 5.637 | 101,362 | -0.00(-0.07%) |
May 19, 2014 | 5.567 | 5.666 | 5.538 | 5.641 | 84,089 | +0.10(+1.85%) |
May 16, 2014 | 5.575 | 5.589 | 5.538 | 5.538 | 16,635 | +0.00(+0.07%) |
May 15, 2014 | 5.465 | 5.586 | 5.465 | 5.534 | 74,164 | +0.03(+0.53%) |
May 14, 2014 | 5.560 | 5.566 | 5.490 | 5.505 | 109,550 | -0.01(-0.13%) |
May 13, 2014 | 5.505 | 5.586 | 5.468 | 5.512 | 56,307 | +0.01(+0.20%) |
May 12, 2014 | 5.527 | 5.540 | 5.483 | 5.501 | 76,097 | -0.06(-0.99%) |
May 09, 2014 | 5.564 | 5.600 | 5.501 | 5.556 | 84,285 | -0.02(-0.39%) |
May 08, 2014 | 5.586 | 5.654 | 5.531 | 5.578 | 34,764 | +0.06(+1.13%) |
May 07, 2014 | 5.604 | 5.611 | 5.516 | 5.516 | 82,218 | -0.07(-1.18%) |
May 06, 2014 | 5.600 | 5.644 | 5.523 | 5.582 | 107,161 | -0.06(-1.10%) |
May 05, 2014 | 5.542 | 5.644 | 5.520 | 5.644 | 191,651 | +0.10(+1.85%) |
May 02, 2014 | 5.545 | 5.608 | 5.538 | 5.542 | 245,928 | +0.01(+0.20%) |
May 01, 2014 | 5.593 | 5.630 | 5.527 | 5.531 | 88,612 | -0.04(-0.79%) |
Apr 30, 2014 | 5.501 | 5.633 | 5.483 | 5.575 | 173,707 | +0.09(+1.67%) |
Apr 29, 2014 | 5.498 | 5.586 | 5.425 | 5.483 | 216,030 | -0.02(-0.33%) |
Apr 28, 2014 | 5.542 | 5.611 | 5.465 | 5.501 | 177,852 | -0.08(-1.51%) |
Apr 25, 2014 | 5.677 | 5.699 | 5.543 | 5.586 | 153,607 | -0.06(-1.10%) |
Apr 24, 2014 | 5.593 | 5.707 | 5.545 | 5.648 | 118,589 | +0.05(+0.92%) |
Apr 23, 2014 | 5.681 | 5.685 | 5.509 | 5.597 | 201,604 | -0.05(-0.91%) |
Apr 22, 2014 | 5.641 | 5.736 | 5.593 | 5.648 | 165,661 | -0.04(-0.71%) |
Apr 21, 2014 | 5.817 | 5.817 | 5.611 | 5.688 | 128,639 | -0.08(-1.40%) |
Apr 17, 2014 | 5.804 | 5.769 | 5.769 | 5.769 | 50,987 | -0.03(-0.57%) |
Apr 16, 2014 | 5.593 | 5.820 | 5.454 | 5.802 | 179,139 | +0.22(+3.87%) |
Apr 15, 2014 | 5.729 | 5.784 | 5.091 | 5.586 | 551,236 | -0.19(-3.36%) |
Apr 14, 2014 | 5.718 | 5.828 | 5.668 | 5.780 | 435,510 | +0.07(+1.16%) |
Apr 11, 2014 | 5.754 | 5.864 | 5.672 | 5.714 | 320,275 | -0.11(-1.83%) |
Apr 10, 2014 | 5.890 | 5.919 | 5.791 | 5.820 | 361,283 | -0.07(-1.18%) |
Apr 09, 2014 | 5.934 | 5.960 | 5.853 | 5.890 | 290,931 | -0.04(-0.62%) |
Apr 08, 2014 | 5.778 | 5.941 | 5.778 | 5.927 | 267,659 | +0.14(+2.47%) |
Apr 07, 2014 | 5.831 | 5.864 | 5.670 | 5.784 | 228,834 | -0.05(-0.82%) |
Apr 04, 2014 | 5.952 | 6.011 | 5.809 | 5.831 | 341,725 | -0.07(-1.24%) |
Apr 03, 2014 | 6.051 | 6.051 | 5.875 | 5.905 | 290,685 | -0.13(-2.13%) |
Apr 02, 2014 | 6.000 | 6.048 | 5.912 | 6.033 | 244,712 | -0.01(-0.12%) |