Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 5.879 | 5.892 | 5.848 | 5.848 | 325,302 | -0.07(-1.11%) |
Jan 29, 2015 | 5.887 | 5.914 | 5.848 | 5.914 | 242,072 | +0.04(+0.74%) |
Jan 28, 2015 | 5.940 | 5.966 | 5.861 | 5.870 | 351,363 | -0.06(-1.03%) |
Jan 27, 2015 | 5.931 | 5.979 | 5.900 | 5.931 | 369,394 | -0.05(-0.88%) |
Jan 26, 2015 | 5.983 | 6.005 | 5.962 | 5.983 | 433,213 | -0.01(-0.22%) |
Jan 23, 2015 | 5.988 | 6.043 | 5.983 | 5.997 | 457,039 | -0.01(-0.15%) |
Jan 22, 2015 | 5.935 | 6.010 | 5.896 | 6.005 | 367,354 | +0.08(+1.40%) |
Jan 21, 2015 | 5.905 | 5.935 | 5.883 | 5.922 | 362,484 | +0.02(+0.30%) |
Jan 20, 2015 | 5.918 | 5.918 | 5.844 | 5.905 | 272,776 | +0.03(+0.45%) |
Jan 16, 2015 | 5.791 | 5.890 | 5.787 | 5.879 | 464,288 | +0.07(+1.20%) |
Jan 15, 2015 | 5.874 | 5.874 | 5.796 | 5.809 | 332,027 | -0.04(-0.75%) |
Jan 14, 2015 | 5.835 | 5.870 | 5.796 | 5.852 | 367,093 | -0.03(-0.45%) |
Jan 13, 2015 | 5.979 | 6.014 | 5.861 | 5.879 | 259,416 | -0.05(-0.81%) |
Jan 12, 2015 | 5.975 | 5.975 | 5.883 | 5.927 | 204,002 | -0.03(-0.59%) |
Jan 09, 2015 | 5.992 | 6.001 | 5.922 | 5.962 | 244,808 | -0.03(-0.44%) |
Jan 08, 2015 | 5.935 | 5.997 | 5.922 | 5.988 | 196,471 | +0.10(+1.78%) |
Jan 07, 2015 | 5.870 | 5.887 | 5.822 | 5.883 | 526,731 | +0.05(+0.90%) |
Jan 06, 2015 | 5.866 | 5.909 | 5.800 | 5.831 | 281,389 | -0.03(-0.52%) |
Jan 05, 2015 | 5.940 | 5.940 | 5.857 | 5.861 | 334,788 | -0.11(-1.83%) |
Jan 02, 2015 | 6.027 | 6.027 | 5.922 | 5.970 | 232,439 | -0.00(-0.07%) |
Dec 31, 2014 | 6.027 | 5.975 | 5.975 | 5.975 | 242,701 | -0.04(-0.65%) |
Dec 30, 2014 | 6.053 | 6.066 | 5.988 | 6.014 | 298,754 | -0.04(-0.72%) |
Dec 29, 2014 | 6.066 | 6.106 | 6.032 | 6.058 | 322,216 | -0.00(-0.07%) |
Dec 26, 2014 | 6.032 | 6.066 | 6.032 | 6.062 | 132,130 | +0.03(+0.58%) |
Dec 24, 2014 | 6.014 | 6.027 | 6.027 | 6.027 | 107,155 | +0.00(+0.07%) |
Dec 23, 2014 | 6.036 | 6.049 | 6.014 | 6.023 | 478,211 | +0.00(+0.07%) |
Dec 22, 2014 | 6.058 | 6.062 | 6.018 | 6.018 | 232,483 | -0.02(-0.36%) |
Dec 19, 2014 | 6.005 | 6.078 | 6.001 | 6.040 | 278,289 | +0.03(+0.51%) |
Dec 18, 2014 | 5.909 | 6.014 | 5.909 | 6.010 | 271,091 | +0.17(+2.84%) |
Dec 17, 2014 | 5.752 | 5.861 | 5.752 | 5.844 | 415,299 | +0.09(+1.59%) |
Dec 16, 2014 | 5.748 | 5.861 | 5.743 | 5.752 | 365,334 | -0.04(-0.68%) |
Dec 15, 2014 | 5.852 | 5.870 | 5.756 | 5.791 | 219,564 | -0.03(-0.53%) |
Dec 12, 2014 | 5.900 | 5.916 | 5.822 | 5.822 | 310,362 | -0.09(-1.55%) |
Dec 11, 2014 | 5.905 | 5.997 | 5.905 | 5.914 | 257,850 | +0.01(+0.15%) |
Dec 10, 2014 | 5.970 | 5.988 | 5.902 | 5.905 | 197,419 | -0.08(-1.39%) |
Dec 09, 2014 | 5.953 | 5.988 | 5.922 | 5.988 | 331,010 | -0.02(-0.29%) |
Dec 08, 2014 | 6.023 | 6.045 | 5.997 | 6.005 | 450,049 | -0.04(-0.65%) |
Dec 05, 2014 | 6.040 | 6.058 | 6.032 | 6.045 | 157,135 | +0.02(+0.29%) |
Dec 04, 2014 | 6.036 | 6.049 | 6.014 | 6.027 | 158,628 | -0.02(-0.36%) |
Dec 03, 2014 | 6.005 | 6.049 | 6.005 | 6.049 | 229,041 | +0.04(+0.73%) |
Dec 02, 2014 | 5.944 | 6.016 | 5.944 | 6.005 | 190,305 | +0.06(+0.95%) |
Dec 01, 2014 | 5.992 | 6.005 | 5.940 | 5.949 | 268,272 | -0.05(-0.80%) |
Nov 28, 2014 | 6.023 | 6.025 | 5.992 | 5.997 | 197,502 | -0.04(-0.65%) |
Nov 26, 2014 | 6.018 | 6.036 | 6.036 | 6.036 | 155,237 | +0.01(+0.22%) |
Nov 25, 2014 | 6.023 | 6.049 | 6.010 | 6.023 | 252,993 | +0.00(+0.07%) |
Nov 24, 2014 | 5.997 | 6.027 | 5.997 | 6.018 | 309,703 | +0.02(+0.36%) |
Nov 21, 2014 | 6.032 | 6.046 | 5.997 | 5.997 | 400,863 | +0.01(+0.15%) |
Nov 20, 2014 | 5.983 | 6.001 | 5.975 | 5.988 | 530,919 | +0.00(+0.00%) |
Nov 19, 2014 | 6.012 | 6.012 | 5.972 | 5.988 | 1,106,678 | -0.03(-0.47%) |
Nov 18, 2014 | 5.951 | 6.053 | 5.951 | 6.016 | 1,816,666 | +0.07(+1.23%) |
Nov 17, 2014 | 5.927 | 5.947 | 5.911 | 5.943 | 582,132 | +0.02(+0.41%) |
Nov 14, 2014 | 5.903 | 5.934 | 5.895 | 5.919 | 663,095 | +0.02(+0.28%) |
Nov 13, 2014 | 5.882 | 5.907 | 5.870 | 5.903 | 295,066 | +0.03(+0.55%) |
Nov 12, 2014 | 5.866 | 5.886 | 5.862 | 5.870 | 293,739 | -0.01(-0.21%) |
Nov 11, 2014 | 5.882 | 5.890 | 5.870 | 5.882 | 323,116 | +0.01(+0.14%) |
Nov 10, 2014 | 5.862 | 5.878 | 5.854 | 5.874 | 493,842 | +0.01(+0.21%) |
Nov 07, 2014 | 5.854 | 5.862 | 5.829 | 5.862 | 275,712 | +0.02(+0.35%) |
Nov 06, 2014 | 5.817 | 5.842 | 5.807 | 5.842 | 223,097 | +0.02(+0.42%) |
Nov 05, 2014 | 5.821 | 5.829 | 5.801 | 5.817 | 274,171 | +0.01(+0.21%) |
Nov 04, 2014 | 5.797 | 5.807 | 5.760 | 5.805 | 255,928 | +0.01(+0.14%) |
Nov 03, 2014 | 5.801 | 5.824 | 5.797 | 5.797 | 204,344 | +0.00(+0.00%) |
Oct 31, 2014 | 5.785 | 5.801 | 5.756 | 5.797 | 254,379 | +0.06(+1.06%) |
Oct 30, 2014 | 5.687 | 5.756 | 5.687 | 5.736 | 348,287 | +0.02(+0.36%) |
Oct 29, 2014 | 5.695 | 5.732 | 5.695 | 5.716 | 384,623 | +0.01(+0.21%) |
Oct 28, 2014 | 5.659 | 5.703 | 5.659 | 5.703 | 247,334 | +0.06(+1.15%) |
Oct 27, 2014 | 5.626 | 5.649 | 5.649 | 5.638 | 242,716 | -0.01(-0.18%) |
Oct 24, 2014 | 5.610 | 5.651 | 5.606 | 5.649 | 254,835 | +0.04(+0.65%) |
Oct 23, 2014 | 5.594 | 5.643 | 5.586 | 5.612 | 445,433 | +0.08(+1.36%) |
Oct 22, 2014 | 5.590 | 5.606 | 5.537 | 5.537 | 278,814 | -0.03(-0.58%) |
Oct 21, 2014 | 5.488 | 5.578 | 5.488 | 5.569 | 493,916 | +0.10(+1.86%) |
Oct 20, 2014 | 5.411 | 5.472 | 5.410 | 5.468 | 447,184 | +0.04(+0.75%) |
Oct 17, 2014 | 5.362 | 5.443 | 5.362 | 5.427 | 1,261,533 | +0.12(+2.22%) |
Oct 16, 2014 | 5.208 | 5.350 | 5.208 | 5.309 | 462,473 | +0.01(+0.23%) |
Oct 15, 2014 | 5.285 | 5.318 | 5.184 | 5.297 | 1,599,181 | -0.06(-1.14%) |
Oct 14, 2014 | 5.403 | 5.423 | 5.330 | 5.358 | 1,191,096 | -0.02(-0.45%) |
Oct 13, 2014 | 5.484 | 5.488 | 5.383 | 5.383 | 343,440 | -0.11(-1.92%) |
Oct 10, 2014 | 5.525 | 5.569 | 5.488 | 5.488 | 513,250 | -0.06(-1.10%) |
Oct 09, 2014 | 5.647 | 5.647 | 5.545 | 5.549 | 320,005 | -0.10(-1.80%) |
Oct 08, 2014 | 5.565 | 5.651 | 5.529 | 5.651 | 310,798 | +0.09(+1.53%) |
Oct 07, 2014 | 5.618 | 5.618 | 5.561 | 5.565 | 264,620 | -0.07(-1.30%) |
Oct 06, 2014 | 5.659 | 5.673 | 5.630 | 5.638 | 226,649 | -0.01(-0.22%) |
Oct 03, 2014 | 5.602 | 5.659 | 5.602 | 5.651 | 373,135 | +0.09(+1.61%) |
Oct 02, 2014 | 5.590 | 5.590 | 5.529 | 5.561 | 554,066 | -0.03(-0.58%) |
Oct 01, 2014 | 5.638 | 5.638 | 5.577 | 5.594 | 462,222 | -0.07(-1.22%) |
Sep 30, 2014 | 5.675 | 5.699 | 5.655 | 5.663 | 177,756 | +0.00(+0.00%) |
Sep 29, 2014 | 5.655 | 5.687 | 5.630 | 5.663 | 462,032 | -0.04(-0.78%) |
Sep 26, 2014 | 5.663 | 5.716 | 5.659 | 5.708 | 282,622 | +0.04(+0.72%) |
Sep 25, 2014 | 5.720 | 5.720 | 5.651 | 5.667 | 219,407 | -0.08(-1.34%) |
Sep 24, 2014 | 5.687 | 5.745 | 5.679 | 5.744 | 399,452 | +0.06(+1.00%) |
Sep 23, 2014 | 5.703 | 5.726 | 5.687 | 5.687 | 291,290 | -0.03(-0.57%) |
Sep 22, 2014 | 5.764 | 5.768 | 5.720 | 5.720 | 387,769 | -0.06(-1.05%) |
Sep 19, 2014 | 5.793 | 5.799 | 5.773 | 5.781 | 243,940 | +0.00(+0.00%) |
Sep 18, 2014 | 5.781 | 5.785 | 5.768 | 5.781 | 229,177 | +0.02(+0.35%) |
Sep 17, 2014 | 5.764 | 5.777 | 5.740 | 5.760 | 378,371 | +0.01(+0.14%) |
Sep 16, 2014 | 5.699 | 5.756 | 5.699 | 5.752 | 148,489 | +0.04(+0.64%) |
Sep 15, 2014 | 5.699 | 5.724 | 5.691 | 5.716 | 228,249 | +0.02(+0.29%) |
Sep 12, 2014 | 5.732 | 5.736 | 5.697 | 5.699 | 257,860 | -0.04(-0.71%) |
Sep 11, 2014 | 5.728 | 5.748 | 5.712 | 5.740 | 242,741 | +0.00(+0.07%) |
Sep 10, 2014 | 5.732 | 5.745 | 5.712 | 5.736 | 217,051 | +0.02(+0.28%) |
Sep 09, 2014 | 5.760 | 5.762 | 5.720 | 5.720 | 440,520 | -0.05(-0.91%) |
Sep 08, 2014 | 5.777 | 5.777 | 5.736 | 5.773 | 400,681 | -0.00(-0.07%) |
Sep 05, 2014 | 5.756 | 5.777 | 5.732 | 5.777 | 451,797 | +0.03(+0.49%) |
Sep 04, 2014 | 5.777 | 5.789 | 5.748 | 5.748 | 304,649 | -0.02(-0.35%) |
Sep 03, 2014 | 5.797 | 5.797 | 5.760 | 5.768 | 153,090 | +0.00(+0.00%) |
Sep 02, 2014 | 5.760 | 5.768 | 5.740 | 5.768 | 411,497 | +0.01(+0.21%) |
Aug 29, 2014 | 5.752 | 5.756 | 5.756 | 5.756 | 163,453 | +0.01(+0.21%) |
Aug 28, 2014 | 5.724 | 5.756 | 5.724 | 5.744 | 238,748 | -0.01(-0.14%) |
Aug 27, 2014 | 5.740 | 5.752 | 5.736 | 5.752 | 253,934 | +0.02(+0.35%) |
Aug 26, 2014 | 5.728 | 5.756 | 5.728 | 5.732 | 236,523 | +0.01(+0.14%) |
Aug 25, 2014 | 5.724 | 5.744 | 5.724 | 5.724 | 325,046 | +0.02(+0.36%) |
Aug 22, 2014 | 5.720 | 5.720 | 5.699 | 5.703 | 270,225 | -0.02(-0.35%) |
Aug 21, 2014 | 5.712 | 5.734 | 5.703 | 5.724 | 351,364 | +0.02(+0.43%) |
Aug 20, 2014 | 5.671 | 5.703 | 5.663 | 5.699 | 219,712 | +0.03(+0.50%) |
Aug 19, 2014 | 5.659 | 5.679 | 5.651 | 5.671 | 208,142 | +0.04(+0.65%) |
Aug 18, 2014 | 5.610 | 5.638 | 5.610 | 5.634 | 312,694 | +0.04(+0.73%) |
Aug 15, 2014 | 5.610 | 5.630 | 5.569 | 5.594 | 321,356 | +0.01(+0.22%) |
Aug 14, 2014 | 5.569 | 5.594 | 5.569 | 5.582 | 266,936 | +0.02(+0.29%) |
Aug 13, 2014 | 5.549 | 5.578 | 5.549 | 5.565 | 241,163 | +0.03(+0.51%) |
Aug 12, 2014 | 5.537 | 5.546 | 5.521 | 5.537 | 411,532 | -0.01(-0.22%) |
Aug 11, 2014 | 5.545 | 5.569 | 5.541 | 5.549 | 594,592 | +0.03(+0.59%) |
Aug 08, 2014 | 5.480 | 5.504 | 5.464 | 5.517 | 310,668 | +0.06(+1.04%) |
Aug 07, 2014 | 5.504 | 5.513 | 5.444 | 5.460 | 328,378 | -0.03(-0.52%) |
Aug 06, 2014 | 5.468 | 5.508 | 5.468 | 5.488 | 395,451 | +0.00(+0.07%) |
Aug 05, 2014 | 5.524 | 5.529 | 5.464 | 5.484 | 534,253 | -0.05(-0.95%) |
Aug 04, 2014 | 5.496 | 5.545 | 5.484 | 5.537 | 282,653 | +0.04(+0.81%) |
Aug 01, 2014 | 5.500 | 5.533 | 5.472 | 5.492 | 583,766 | -0.03(-0.51%) |
Jul 31, 2014 | 5.569 | 5.577 | 5.520 | 5.520 | 712,236 | -0.09(-1.66%) |
Jul 30, 2014 | 5.642 | 5.650 | 5.605 | 5.614 | 441,655 | -0.03(-0.50%) |
Jul 29, 2014 | 5.662 | 5.678 | 5.642 | 5.642 | 322,954 | -0.01(-0.14%) |
Jul 28, 2014 | 5.650 | 5.662 | 5.630 | 5.650 | 866,706 | -0.00(-0.07%) |
Jul 25, 2014 | 5.670 | 5.672 | 5.642 | 5.654 | 199,908 | -0.03(-0.50%) |
Jul 24, 2014 | 5.682 | 5.703 | 5.678 | 5.682 | 270,514 | +0.00(+0.07%) |
Jul 23, 2014 | 5.666 | 5.685 | 5.663 | 5.678 | 158,339 | +0.02(+0.36%) |
Jul 22, 2014 | 5.650 | 5.666 | 5.646 | 5.658 | 154,250 | +0.02(+0.29%) |
Jul 21, 2014 | 5.630 | 5.646 | 5.618 | 5.642 | 267,645 | +0.00(+0.00%) |
Jul 18, 2014 | 5.601 | 5.642 | 5.597 | 5.642 | 140,759 | +0.06(+1.16%) |
Jul 17, 2014 | 5.630 | 5.650 | 5.577 | 5.577 | 211,160 | -0.06(-1.08%) |
Jul 16, 2014 | 5.638 | 5.658 | 5.634 | 5.638 | 263,534 | +0.01(+0.22%) |
Jul 15, 2014 | 5.638 | 5.642 | 5.602 | 5.626 | 186,689 | +0.00(+0.00%) |
Jul 14, 2014 | 5.618 | 5.646 | 5.614 | 5.626 | 296,912 | +0.03(+0.51%) |
Jul 11, 2014 | 5.581 | 5.598 | 5.569 | 5.597 | 202,628 | +0.01(+0.14%) |
Jul 10, 2014 | 5.565 | 5.601 | 5.553 | 5.589 | 275,779 | -0.02(-0.36%) |
Jul 09, 2014 | 5.618 | 5.618 | 5.593 | 5.609 | 200,069 | +0.02(+0.36%) |
Jul 08, 2014 | 5.618 | 5.618 | 5.573 | 5.589 | 282,525 | -0.05(-0.86%) |
Jul 07, 2014 | 5.642 | 5.644 | 5.614 | 5.638 | 512,495 | -0.01(-0.14%) |
Jul 03, 2014 | 5.622 | 5.646 | 5.646 | 5.646 | 108,962 | +0.03(+0.58%) |
Jul 02, 2014 | 5.614 | 5.620 | 5.597 | 5.614 | 202,698 | +0.00(+0.07%) |
Jul 01, 2014 | 5.565 | 5.618 | 5.565 | 5.609 | 279,893 | +0.04(+0.80%) |
Jun 30, 2014 | 5.565 | 5.589 | 5.557 | 5.565 | 321,279 | +0.00(+0.00%) |
Jun 27, 2014 | 5.537 | 5.565 | 5.533 | 5.565 | 465,958 | +0.00(+0.07%) |
Jun 26, 2014 | 5.569 | 5.569 | 5.533 | 5.561 | 265,637 | +0.00(+0.00%) |
Jun 25, 2014 | 5.508 | 5.561 | 5.508 | 5.561 | 397,738 | +0.03(+0.59%) |
Jun 24, 2014 | 5.557 | 5.581 | 5.524 | 5.529 | 1,007,132 | -0.03(-0.58%) |
Jun 23, 2014 | 5.569 | 5.573 | 5.545 | 5.561 | 307,109 | -0.02(-0.29%) |
Jun 20, 2014 | 5.581 | 5.581 | 5.561 | 5.577 | 351,888 | +0.03(+0.51%) |
Jun 19, 2014 | 5.549 | 5.561 | 5.533 | 5.549 | 370,891 | +0.00(+0.07%) |
Jun 18, 2014 | 5.512 | 5.549 | 5.500 | 5.545 | 449,542 | +0.03(+0.51%) |
Jun 17, 2014 | 5.504 | 5.516 | 5.492 | 5.516 | 187,104 | +0.02(+0.29%) |
Jun 16, 2014 | 5.488 | 5.511 | 5.484 | 5.500 | 368,800 | +0.00(+0.07%) |
Jun 13, 2014 | 5.496 | 5.513 | 5.481 | 5.496 | 307,564 | +0.01(+0.22%) |
Jun 12, 2014 | 5.512 | 5.520 | 5.476 | 5.484 | 343,200 | -0.03(-0.51%) |
Jun 11, 2014 | 5.524 | 5.533 | 5.508 | 5.512 | 291,170 | -0.02(-0.44%) |
Jun 10, 2014 | 5.524 | 5.537 | 5.524 | 5.537 | 149,219 | +0.01(+0.22%) |
Jun 06, 2014 | 5.504 | 5.537 | 5.500 | 5.524 | 289,467 | +0.02(+0.29%) |
Jun 05, 2014 | 5.484 | 5.512 | 5.476 | 5.508 | 381,481 | +0.03(+0.59%) |
Jun 04, 2014 | 5.472 | 5.480 | 5.460 | 5.476 | 274,321 | +0.00(+0.07%) |
Jun 03, 2014 | 5.480 | 5.488 | 5.472 | 5.472 | 194,517 | -0.02(-0.29%) |
Jun 02, 2014 | 5.484 | 5.490 | 5.452 | 5.488 | 562,272 | +0.02(+0.30%) |
May 30, 2014 | 5.460 | 5.476 | 5.454 | 5.472 | 183,428 | +0.00(+0.00%) |
May 29, 2014 | 5.448 | 5.472 | 5.435 | 5.472 | 135,160 | +0.03(+0.48%) |
May 28, 2014 | 5.435 | 5.455 | 5.429 | 5.446 | 208,689 | +0.01(+0.19%) |
May 27, 2014 | 5.415 | 5.444 | 5.415 | 5.435 | 205,129 | +0.03(+0.52%) |
May 23, 2014 | 5.391 | 5.407 | 5.407 | 5.407 | 358,514 | +0.02(+0.30%) |
May 22, 2014 | 5.350 | 5.391 | 5.350 | 5.391 | 131,160 | +0.04(+0.68%) |
May 21, 2014 | 5.334 | 5.359 | 5.334 | 5.355 | 456,712 | +0.03(+0.61%) |
May 20, 2014 | 5.342 | 5.349 | 5.306 | 5.322 | 193,758 | -0.02(-0.30%) |
May 19, 2014 | 5.298 | 5.355 | 5.298 | 5.338 | 292,588 | +0.02(+0.30%) |
May 16, 2014 | 5.310 | 5.322 | 5.298 | 5.322 | 107,211 | +0.02(+0.38%) |
May 15, 2014 | 5.342 | 5.342 | 5.290 | 5.302 | 569,890 | -0.04(-0.76%) |
May 14, 2014 | 5.355 | 5.359 | 5.334 | 5.342 | 240,036 | -0.00(-0.08%) |
May 13, 2014 | 5.359 | 5.367 | 5.346 | 5.346 | 299,914 | -0.00(-0.08%) |
May 12, 2014 | 5.334 | 5.358 | 5.330 | 5.350 | 422,091 | +0.04(+0.69%) |
May 09, 2014 | 5.314 | 5.322 | 5.294 | 5.314 | 241,729 | +0.00(+0.00%) |
May 08, 2014 | 5.310 | 5.338 | 5.298 | 5.314 | 170,840 | +0.00(+0.08%) |
May 07, 2014 | 5.302 | 5.314 | 5.270 | 5.310 | 361,961 | +0.02(+0.38%) |
May 06, 2014 | 5.326 | 5.326 | 5.290 | 5.290 | 232,706 | -0.04(-0.68%) |
May 05, 2014 | 5.298 | 5.326 | 5.282 | 5.326 | 175,520 | +0.01(+0.15%) |
May 02, 2014 | 5.302 | 5.350 | 5.302 | 5.318 | 515,278 | +0.02(+0.30%) |
May 01, 2014 | 5.302 | 5.330 | 5.294 | 5.302 | 332,833 | -0.01(-0.15%) |
Apr 30, 2014 | 5.290 | 5.322 | 5.286 | 5.310 | 241,434 | +0.02(+0.30%) |
Apr 29, 2014 | 5.274 | 5.298 | 5.274 | 5.294 | 269,803 | +0.03(+0.54%) |
Apr 28, 2014 | 5.254 | 5.278 | 5.221 | 5.266 | 414,566 | +0.02(+0.31%) |
Apr 25, 2014 | 5.274 | 5.282 | 5.241 | 5.250 | 397,691 | -0.03(-0.58%) |
Apr 24, 2014 | 5.270 | 5.286 | 5.254 | 5.280 | 393,891 | +0.03(+0.58%) |
Apr 23, 2014 | 5.250 | 5.266 | 5.242 | 5.250 | 226,925 | +0.00(+0.00%) |
Apr 22, 2014 | 5.233 | 5.270 | 5.233 | 5.250 | 333,785 | +0.02(+0.39%) |
Apr 21, 2014 | 5.213 | 5.229 | 5.213 | 5.229 | 400,344 | +0.02(+0.31%) |
Apr 17, 2014 | 5.217 | 5.213 | 5.213 | 5.213 | 387,658 | -0.01(-0.15%) |
Apr 16, 2014 | 5.177 | 5.221 | 5.173 | 5.221 | 233,401 | +0.06(+1.25%) |
Apr 15, 2014 | 5.149 | 5.173 | 5.096 | 5.157 | 270,249 | +0.02(+0.39%) |
Apr 14, 2014 | 5.157 | 5.157 | 5.100 | 5.137 | 213,797 | +0.03(+0.55%) |
Apr 11, 2014 | 5.141 | 5.149 | 5.104 | 5.108 | 460,078 | -0.05(-0.94%) |
Apr 10, 2014 | 5.225 | 5.241 | 5.145 | 5.157 | 279,739 | -0.07(-1.31%) |
Apr 09, 2014 | 5.185 | 5.229 | 5.181 | 5.225 | 134,556 | +0.04(+0.86%) |
Apr 08, 2014 | 5.169 | 5.201 | 5.161 | 5.181 | 386,160 | +0.00(+0.08%) |
Apr 07, 2014 | 5.217 | 5.217 | 5.173 | 5.177 | 465,150 | -0.06(-1.23%) |
Apr 04, 2014 | 5.302 | 5.310 | 5.221 | 5.241 | 433,753 | -0.05(-0.91%) |
Apr 03, 2014 | 5.282 | 5.290 | 5.270 | 5.290 | 386,061 | +0.01(+0.15%) |
Apr 02, 2014 | 5.270 | 5.282 | 5.258 | 5.282 | 825,055 | +0.02(+0.38%) |
Apr 01, 2014 | 5.250 | 5.278 | 5.250 | 5.262 | 260,133 | +0.03(+0.54%) |
Mar 31, 2014 | 5.221 | 5.245 | 5.221 | 5.233 | 184,875 | +0.03(+0.58%) |
Mar 28, 2014 | 5.201 | 5.250 | 5.193 | 5.203 | 244,592 | +0.02(+0.35%) |
Mar 27, 2014 | 5.193 | 5.197 | 5.170 | 5.185 | 178,382 | -0.01(-0.16%) |
Mar 26, 2014 | 5.241 | 5.245 | 5.181 | 5.193 | 334,948 | -0.03(-0.54%) |
Mar 25, 2014 | 5.209 | 5.237 | 5.201 | 5.221 | 231,702 | +0.02(+0.31%) |
Mar 24, 2014 | 5.229 | 5.237 | 5.173 | 5.205 | 662,154 | -0.02(-0.39%) |
Mar 21, 2014 | 5.233 | 5.262 | 5.217 | 5.225 | 158,885 | +0.00(+0.00%) |
Mar 20, 2014 | 5.185 | 5.229 | 5.177 | 5.225 | 886,733 | +0.03(+0.62%) |
Mar 19, 2014 | 5.221 | 5.237 | 5.181 | 5.193 | 316,329 | -0.02(-0.46%) |
Mar 18, 2014 | 5.209 | 5.237 | 5.209 | 5.217 | 459,084 | +0.02(+0.31%) |
Mar 17, 2014 | 5.185 | 5.223 | 5.185 | 5.201 | 281,341 | +0.02(+0.47%) |
Mar 14, 2014 | 5.193 | 5.206 | 5.173 | 5.177 | 259,381 | -0.01(-0.23%) |
Mar 13, 2014 | 5.250 | 5.254 | 5.181 | 5.189 | 359,163 | -0.06(-1.08%) |
Mar 12, 2014 | 5.241 | 5.245 | 5.217 | 5.245 | 185,046 | -0.01(-0.15%) |
Mar 11, 2014 | 5.258 | 5.274 | 5.237 | 5.254 | 252,050 | -0.00(-0.08%) |
Mar 10, 2014 | 5.237 | 5.266 | 5.233 | 5.258 | 137,458 | +0.00(+0.08%) |
Mar 07, 2014 | 5.282 | 5.294 | 5.250 | 5.254 | 211,106 | -0.02(-0.38%) |
Mar 06, 2014 | 5.250 | 5.282 | 5.250 | 5.274 | 260,735 | +0.02(+0.46%) |
Mar 05, 2014 | 5.245 | 5.270 | 5.237 | 5.250 | 222,118 | +0.00(+0.08%) |
Mar 04, 2014 | 5.221 | 5.262 | 5.221 | 5.245 | 357,208 | +0.06(+1.09%) |
Mar 03, 2014 | 5.189 | 5.201 | 5.161 | 5.189 | 425,586 | -0.02(-0.39%) |
Feb 28, 2014 | 5.181 | 5.229 | 5.173 | 5.209 | 215,117 | +0.03(+0.54%) |
Feb 27, 2014 | 5.165 | 5.193 | 5.159 | 5.181 | 287,222 | +0.02(+0.47%) |
Feb 26, 2014 | 5.177 | 5.185 | 5.153 | 5.157 | 222,934 | -0.00(-0.08%) |
Feb 25, 2014 | 5.157 | 5.181 | 5.149 | 5.161 | 173,434 | +0.00(+0.08%) |
Feb 24, 2014 | 5.161 | 5.189 | 5.141 | 5.157 | 389,134 | +0.02(+0.31%) |
Feb 21, 2014 | 5.149 | 5.161 | 5.137 | 5.141 | 263,409 | -0.01(-0.16%) |
Feb 20, 2014 | 5.108 | 5.165 | 5.108 | 5.149 | 292,259 | +0.04(+0.71%) |
Feb 19, 2014 | 5.153 | 5.173 | 5.108 | 5.112 | 359,691 | -0.05(-1.01%) |
Feb 18, 2014 | 5.153 | 5.165 | 5.145 | 5.165 | 217,009 | +0.01(+0.16%) |
Feb 14, 2014 | 5.116 | 5.157 | 5.157 | 5.157 | 150,301 | +0.03(+0.63%) |
Feb 13, 2014 | 5.060 | 5.129 | 5.060 | 5.125 | 174,550 | +0.04(+0.71%) |
Feb 12, 2014 | 5.100 | 5.116 | 5.084 | 5.088 | 234,956 | +0.00(+0.08%) |
Feb 11, 2014 | 5.044 | 5.100 | 5.044 | 5.084 | 494,557 | +0.05(+0.96%) |
Feb 10, 2014 | 5.028 | 5.036 | 5.016 | 5.036 | 365,475 | +0.02(+0.32%) |
Feb 07, 2014 | 4.976 | 5.022 | 4.972 | 5.020 | 337,972 | +0.06(+1.21%) |
Feb 06, 2014 | 4.912 | 4.968 | 4.912 | 4.960 | 126,011 | +0.06(+1.23%) |
Feb 05, 2014 | 4.895 | 4.920 | 4.875 | 4.899 | 242,329 | +0.00(+0.00%) |
Feb 04, 2014 | 4.887 | 4.928 | 4.887 | 4.899 | 467,726 | +0.02(+0.33%) |