Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 5.785 | 5.801 | 5.756 | 5.797 | 254,378 | +0.06(+1.06%) |
Oct 30, 2014 | 5.687 | 5.756 | 5.687 | 5.736 | 348,285 | +0.02(+0.36%) |
Oct 29, 2014 | 5.695 | 5.732 | 5.695 | 5.716 | 384,622 | +0.01(+0.21%) |
Oct 28, 2014 | 5.659 | 5.704 | 5.659 | 5.704 | 247,333 | +0.06(+1.15%) |
Oct 27, 2014 | 5.626 | 5.649 | 5.649 | 5.639 | 242,715 | -0.01(-0.18%) |
Oct 24, 2014 | 5.610 | 5.651 | 5.606 | 5.649 | 254,834 | +0.04(+0.65%) |
Oct 23, 2014 | 5.594 | 5.643 | 5.586 | 5.612 | 445,432 | +0.08(+1.36%) |
Oct 22, 2014 | 5.590 | 5.606 | 5.537 | 5.537 | 278,813 | -0.03(-0.58%) |
Oct 21, 2014 | 5.488 | 5.578 | 5.488 | 5.569 | 493,914 | +0.10(+1.86%) |
Oct 20, 2014 | 5.411 | 5.472 | 5.410 | 5.468 | 447,182 | +0.04(+0.75%) |
Oct 17, 2014 | 5.362 | 5.444 | 5.362 | 5.427 | 1,261,528 | +0.12(+2.22%) |
Oct 16, 2014 | 5.208 | 5.350 | 5.208 | 5.309 | 462,471 | +0.01(+0.23%) |
Oct 15, 2014 | 5.285 | 5.318 | 5.184 | 5.297 | 1,599,175 | -0.06(-1.14%) |
Oct 14, 2014 | 5.403 | 5.423 | 5.330 | 5.358 | 1,191,091 | -0.02(-0.45%) |
Oct 13, 2014 | 5.484 | 5.488 | 5.383 | 5.383 | 343,438 | -0.11(-1.92%) |
Oct 10, 2014 | 5.525 | 5.569 | 5.488 | 5.488 | 513,247 | -0.06(-1.10%) |
Oct 09, 2014 | 5.647 | 5.647 | 5.545 | 5.549 | 320,003 | -0.10(-1.80%) |
Oct 08, 2014 | 5.565 | 5.651 | 5.529 | 5.651 | 310,797 | +0.09(+1.53%) |
Oct 07, 2014 | 5.618 | 5.618 | 5.561 | 5.565 | 264,619 | -0.07(-1.30%) |
Oct 06, 2014 | 5.659 | 5.673 | 5.630 | 5.639 | 226,648 | -0.01(-0.22%) |
Oct 03, 2014 | 5.602 | 5.659 | 5.602 | 5.651 | 373,133 | +0.09(+1.61%) |
Oct 02, 2014 | 5.590 | 5.590 | 5.529 | 5.561 | 554,064 | -0.03(-0.58%) |
Oct 01, 2014 | 5.639 | 5.639 | 5.577 | 5.594 | 462,220 | -0.07(-1.22%) |
Sep 30, 2014 | 5.675 | 5.699 | 5.655 | 5.663 | 177,755 | +0.00(+0.00%) |
Sep 29, 2014 | 5.655 | 5.687 | 5.630 | 5.663 | 462,030 | -0.04(-0.78%) |
Sep 26, 2014 | 5.663 | 5.716 | 5.659 | 5.708 | 282,621 | +0.04(+0.72%) |
Sep 25, 2014 | 5.720 | 5.720 | 5.651 | 5.667 | 219,406 | -0.08(-1.34%) |
Sep 24, 2014 | 5.687 | 5.745 | 5.679 | 5.744 | 399,451 | +0.06(+1.00%) |
Sep 23, 2014 | 5.704 | 5.726 | 5.687 | 5.687 | 291,288 | -0.03(-0.57%) |
Sep 22, 2014 | 5.764 | 5.769 | 5.720 | 5.720 | 387,768 | -0.06(-1.05%) |
Sep 19, 2014 | 5.793 | 5.799 | 5.773 | 5.781 | 243,939 | +0.00(+0.00%) |
Sep 18, 2014 | 5.781 | 5.785 | 5.768 | 5.781 | 229,176 | +0.02(+0.35%) |
Sep 17, 2014 | 5.764 | 5.777 | 5.740 | 5.760 | 378,369 | +0.01(+0.14%) |
Sep 16, 2014 | 5.699 | 5.756 | 5.699 | 5.752 | 148,488 | +0.04(+0.64%) |
Sep 15, 2014 | 5.699 | 5.724 | 5.691 | 5.716 | 228,248 | +0.02(+0.29%) |
Sep 12, 2014 | 5.732 | 5.736 | 5.697 | 5.699 | 257,859 | -0.04(-0.71%) |
Sep 11, 2014 | 5.728 | 5.748 | 5.712 | 5.740 | 242,740 | +0.00(+0.07%) |
Sep 10, 2014 | 5.732 | 5.745 | 5.712 | 5.736 | 217,050 | +0.02(+0.28%) |
Sep 09, 2014 | 5.760 | 5.762 | 5.720 | 5.720 | 440,518 | -0.05(-0.91%) |
Sep 08, 2014 | 5.777 | 5.777 | 5.736 | 5.773 | 400,679 | -0.00(-0.07%) |
Sep 05, 2014 | 5.756 | 5.777 | 5.732 | 5.777 | 451,795 | +0.03(+0.49%) |
Sep 04, 2014 | 5.777 | 5.789 | 5.748 | 5.748 | 304,648 | -0.02(-0.35%) |
Sep 03, 2014 | 5.797 | 5.797 | 5.760 | 5.769 | 153,089 | +0.00(+0.00%) |
Sep 02, 2014 | 5.760 | 5.769 | 5.740 | 5.769 | 411,495 | +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 | 238,747 | -0.01(-0.14%) |
Aug 27, 2014 | 5.740 | 5.752 | 5.736 | 5.752 | 253,933 | +0.02(+0.35%) |
Aug 26, 2014 | 5.728 | 5.756 | 5.728 | 5.732 | 236,522 | +0.01(+0.14%) |
Aug 25, 2014 | 5.724 | 5.744 | 5.724 | 5.724 | 325,045 | +0.02(+0.36%) |
Aug 22, 2014 | 5.720 | 5.720 | 5.699 | 5.704 | 270,224 | -0.02(-0.35%) |
Aug 21, 2014 | 5.712 | 5.734 | 5.704 | 5.724 | 351,362 | +0.02(+0.43%) |
Aug 20, 2014 | 5.671 | 5.704 | 5.663 | 5.699 | 219,711 | +0.03(+0.50%) |
Aug 19, 2014 | 5.659 | 5.679 | 5.651 | 5.671 | 208,141 | +0.04(+0.65%) |
Aug 18, 2014 | 5.610 | 5.639 | 5.610 | 5.634 | 312,692 | +0.04(+0.73%) |
Aug 15, 2014 | 5.610 | 5.630 | 5.569 | 5.594 | 321,355 | +0.01(+0.22%) |
Aug 14, 2014 | 5.569 | 5.594 | 5.569 | 5.582 | 266,935 | +0.02(+0.29%) |
Aug 13, 2014 | 5.549 | 5.578 | 5.549 | 5.565 | 241,162 | +0.03(+0.51%) |
Aug 12, 2014 | 5.537 | 5.546 | 5.521 | 5.537 | 411,530 | -0.01(-0.22%) |
Aug 11, 2014 | 5.545 | 5.569 | 5.541 | 5.549 | 594,590 | +0.03(+0.59%) |
Aug 08, 2014 | 5.480 | 5.504 | 5.464 | 5.517 | 310,666 | +0.06(+1.04%) |
Aug 07, 2014 | 5.504 | 5.513 | 5.444 | 5.460 | 328,376 | -0.03(-0.52%) |
Aug 06, 2014 | 5.468 | 5.508 | 5.468 | 5.488 | 395,449 | +0.00(+0.07%) |
Aug 05, 2014 | 5.525 | 5.529 | 5.464 | 5.484 | 534,251 | -0.05(-0.95%) |
Aug 04, 2014 | 5.496 | 5.545 | 5.484 | 5.537 | 282,652 | +0.04(+0.81%) |
Aug 01, 2014 | 5.500 | 5.533 | 5.472 | 5.492 | 583,763 | -0.03(-0.51%) |
Jul 31, 2014 | 5.569 | 5.577 | 5.520 | 5.520 | 712,233 | -0.09(-1.66%) |
Jul 30, 2014 | 5.642 | 5.650 | 5.605 | 5.614 | 441,653 | -0.03(-0.50%) |
Jul 29, 2014 | 5.662 | 5.678 | 5.642 | 5.642 | 322,953 | -0.01(-0.14%) |
Jul 28, 2014 | 5.650 | 5.662 | 5.630 | 5.650 | 866,702 | -0.00(-0.07%) |
Jul 25, 2014 | 5.670 | 5.672 | 5.642 | 5.654 | 199,907 | -0.03(-0.50%) |
Jul 24, 2014 | 5.682 | 5.703 | 5.678 | 5.682 | 270,513 | +0.00(+0.07%) |
Jul 23, 2014 | 5.666 | 5.685 | 5.663 | 5.678 | 158,338 | +0.02(+0.36%) |
Jul 22, 2014 | 5.650 | 5.666 | 5.646 | 5.658 | 154,249 | +0.02(+0.29%) |
Jul 21, 2014 | 5.630 | 5.646 | 5.618 | 5.642 | 267,644 | +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 | 211,159 | -0.06(-1.08%) |
Jul 16, 2014 | 5.638 | 5.658 | 5.634 | 5.638 | 263,533 | +0.01(+0.22%) |
Jul 15, 2014 | 5.638 | 5.642 | 5.602 | 5.626 | 186,688 | +0.00(+0.00%) |
Jul 14, 2014 | 5.618 | 5.646 | 5.614 | 5.626 | 296,911 | +0.03(+0.51%) |
Jul 11, 2014 | 5.581 | 5.598 | 5.569 | 5.597 | 202,627 | +0.01(+0.14%) |
Jul 10, 2014 | 5.565 | 5.601 | 5.553 | 5.589 | 275,778 | -0.02(-0.36%) |
Jul 09, 2014 | 5.618 | 5.618 | 5.593 | 5.610 | 200,068 | +0.02(+0.36%) |
Jul 08, 2014 | 5.618 | 5.618 | 5.573 | 5.589 | 282,523 | -0.05(-0.86%) |
Jul 07, 2014 | 5.642 | 5.644 | 5.614 | 5.638 | 512,493 | -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 | 202,697 | +0.00(+0.07%) |
Jul 01, 2014 | 5.565 | 5.618 | 5.565 | 5.610 | 279,892 | +0.04(+0.80%) |
Jun 30, 2014 | 5.565 | 5.589 | 5.557 | 5.565 | 321,278 | +0.00(+0.00%) |
Jun 27, 2014 | 5.537 | 5.565 | 5.533 | 5.565 | 465,956 | +0.00(+0.07%) |
Jun 26, 2014 | 5.569 | 5.569 | 5.533 | 5.561 | 265,635 | +0.00(+0.00%) |
Jun 25, 2014 | 5.508 | 5.561 | 5.508 | 5.561 | 397,737 | +0.03(+0.59%) |
Jun 24, 2014 | 5.557 | 5.581 | 5.525 | 5.529 | 1,007,128 | -0.03(-0.58%) |
Jun 23, 2014 | 5.569 | 5.573 | 5.545 | 5.561 | 307,108 | -0.02(-0.29%) |
Jun 20, 2014 | 5.581 | 5.581 | 5.561 | 5.577 | 351,886 | +0.03(+0.51%) |
Jun 19, 2014 | 5.549 | 5.561 | 5.533 | 5.549 | 370,889 | +0.00(+0.07%) |
Jun 18, 2014 | 5.512 | 5.549 | 5.500 | 5.545 | 449,540 | +0.03(+0.51%) |
Jun 17, 2014 | 5.504 | 5.516 | 5.492 | 5.516 | 187,103 | +0.02(+0.29%) |
Jun 16, 2014 | 5.488 | 5.511 | 5.484 | 5.500 | 368,799 | +0.00(+0.07%) |
Jun 13, 2014 | 5.496 | 5.513 | 5.481 | 5.496 | 307,562 | +0.01(+0.22%) |
Jun 12, 2014 | 5.512 | 5.520 | 5.476 | 5.484 | 343,199 | -0.03(-0.51%) |
Jun 11, 2014 | 5.525 | 5.533 | 5.508 | 5.512 | 291,169 | -0.02(-0.44%) |
Jun 10, 2014 | 5.525 | 5.537 | 5.525 | 5.537 | 149,219 | +0.01(+0.22%) |
Jun 06, 2014 | 5.504 | 5.537 | 5.500 | 5.525 | 289,466 | +0.02(+0.29%) |
Jun 05, 2014 | 5.484 | 5.512 | 5.476 | 5.508 | 381,479 | +0.03(+0.59%) |
Jun 04, 2014 | 5.472 | 5.480 | 5.460 | 5.476 | 274,320 | +0.00(+0.07%) |
Jun 03, 2014 | 5.480 | 5.488 | 5.472 | 5.472 | 194,516 | -0.02(-0.30%) |
Jun 02, 2014 | 5.484 | 5.490 | 5.452 | 5.488 | 562,270 | +0.02(+0.30%) |
May 30, 2014 | 5.460 | 5.476 | 5.454 | 5.472 | 183,427 | +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 | 5.456 | 5.429 | 5.446 | 208,688 | +0.01(+0.19%) |
May 27, 2014 | 5.415 | 5.444 | 5.415 | 5.435 | 205,128 | +0.03(+0.52%) |
May 23, 2014 | 5.391 | 5.407 | 5.407 | 5.407 | 358,513 | +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 | 456,710 | +0.03(+0.61%) |
May 20, 2014 | 5.342 | 5.349 | 5.306 | 5.322 | 193,757 | -0.02(-0.30%) |
May 19, 2014 | 5.298 | 5.355 | 5.298 | 5.338 | 292,587 | +0.02(+0.30%) |
May 16, 2014 | 5.310 | 5.322 | 5.298 | 5.322 | 107,210 | +0.02(+0.38%) |
May 15, 2014 | 5.342 | 5.342 | 5.290 | 5.302 | 569,887 | -0.04(-0.76%) |
May 14, 2014 | 5.355 | 5.359 | 5.334 | 5.342 | 240,035 | -0.00(-0.08%) |
May 13, 2014 | 5.359 | 5.367 | 5.346 | 5.346 | 299,913 | -0.00(-0.08%) |
May 12, 2014 | 5.334 | 5.358 | 5.330 | 5.350 | 422,089 | +0.04(+0.69%) |
May 09, 2014 | 5.314 | 5.322 | 5.294 | 5.314 | 241,728 | +0.00(+0.00%) |
May 08, 2014 | 5.310 | 5.338 | 5.298 | 5.314 | 170,839 | +0.00(+0.08%) |
May 07, 2014 | 5.302 | 5.314 | 5.270 | 5.310 | 361,959 | +0.02(+0.38%) |
May 06, 2014 | 5.326 | 5.326 | 5.290 | 5.290 | 232,705 | -0.04(-0.68%) |
May 05, 2014 | 5.298 | 5.326 | 5.282 | 5.326 | 175,519 | +0.01(+0.15%) |
May 02, 2014 | 5.302 | 5.350 | 5.302 | 5.318 | 515,276 | +0.02(+0.30%) |
May 01, 2014 | 5.302 | 5.330 | 5.294 | 5.302 | 332,831 | -0.01(-0.15%) |
Apr 30, 2014 | 5.290 | 5.322 | 5.286 | 5.310 | 241,433 | +0.02(+0.30%) |
Apr 29, 2014 | 5.274 | 5.298 | 5.274 | 5.294 | 269,802 | +0.03(+0.54%) |
Apr 28, 2014 | 5.254 | 5.278 | 5.221 | 5.266 | 414,564 | +0.02(+0.31%) |
Apr 25, 2014 | 5.274 | 5.282 | 5.241 | 5.250 | 397,689 | -0.03(-0.58%) |
Apr 24, 2014 | 5.270 | 5.286 | 5.254 | 5.280 | 393,889 | +0.03(+0.58%) |
Apr 23, 2014 | 5.250 | 5.266 | 5.242 | 5.250 | 226,924 | +0.00(+0.00%) |
Apr 22, 2014 | 5.233 | 5.270 | 5.233 | 5.250 | 333,784 | +0.02(+0.39%) |
Apr 21, 2014 | 5.213 | 5.229 | 5.213 | 5.229 | 400,343 | +0.02(+0.31%) |
Apr 17, 2014 | 5.217 | 5.213 | 5.213 | 5.213 | 387,656 | -0.01(-0.15%) |
Apr 16, 2014 | 5.177 | 5.221 | 5.173 | 5.221 | 233,400 | +0.06(+1.25%) |
Apr 15, 2014 | 5.149 | 5.173 | 5.096 | 5.157 | 270,248 | +0.02(+0.39%) |
Apr 14, 2014 | 5.157 | 5.157 | 5.100 | 5.137 | 213,796 | +0.03(+0.55%) |
Apr 11, 2014 | 5.141 | 5.149 | 5.104 | 5.108 | 460,076 | -0.05(-0.94%) |
Apr 10, 2014 | 5.225 | 5.241 | 5.145 | 5.157 | 279,738 | -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 | 386,158 | +0.00(+0.08%) |
Apr 07, 2014 | 5.217 | 5.217 | 5.173 | 5.177 | 465,148 | -0.06(-1.23%) |
Apr 04, 2014 | 5.302 | 5.310 | 5.221 | 5.241 | 433,751 | -0.05(-0.91%) |
Apr 03, 2014 | 5.282 | 5.290 | 5.270 | 5.290 | 386,059 | +0.01(+0.15%) |
Apr 02, 2014 | 5.270 | 5.282 | 5.258 | 5.282 | 825,052 | +0.02(+0.38%) |
Apr 01, 2014 | 5.250 | 5.278 | 5.250 | 5.262 | 260,131 | +0.03(+0.54%) |
Mar 31, 2014 | 5.221 | 5.246 | 5.221 | 5.233 | 184,874 | +0.03(+0.58%) |
Mar 28, 2014 | 5.201 | 5.250 | 5.193 | 5.203 | 244,590 | +0.02(+0.35%) |
Mar 27, 2014 | 5.193 | 5.197 | 5.170 | 5.185 | 178,381 | -0.01(-0.16%) |
Mar 26, 2014 | 5.241 | 5.246 | 5.181 | 5.193 | 334,947 | -0.03(-0.54%) |
Mar 25, 2014 | 5.209 | 5.237 | 5.201 | 5.221 | 231,701 | +0.02(+0.31%) |
Mar 24, 2014 | 5.229 | 5.237 | 5.173 | 5.205 | 662,151 | -0.02(-0.39%) |
Mar 21, 2014 | 5.233 | 5.262 | 5.217 | 5.225 | 158,884 | +0.00(+0.00%) |
Mar 20, 2014 | 5.185 | 5.229 | 5.177 | 5.225 | 886,730 | +0.03(+0.62%) |
Mar 19, 2014 | 5.221 | 5.237 | 5.181 | 5.193 | 316,328 | -0.02(-0.46%) |
Mar 18, 2014 | 5.209 | 5.237 | 5.209 | 5.217 | 459,082 | +0.02(+0.31%) |
Mar 17, 2014 | 5.185 | 5.223 | 5.185 | 5.201 | 281,340 | +0.02(+0.47%) |
Mar 14, 2014 | 5.193 | 5.206 | 5.173 | 5.177 | 259,380 | -0.01(-0.23%) |
Mar 13, 2014 | 5.250 | 5.254 | 5.181 | 5.189 | 359,161 | -0.06(-1.08%) |
Mar 12, 2014 | 5.241 | 5.246 | 5.217 | 5.246 | 185,046 | -0.01(-0.15%) |
Mar 11, 2014 | 5.258 | 5.274 | 5.237 | 5.254 | 252,048 | -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 | 211,105 | -0.02(-0.38%) |
Mar 06, 2014 | 5.250 | 5.282 | 5.250 | 5.274 | 260,734 | +0.02(+0.46%) |
Mar 05, 2014 | 5.246 | 5.270 | 5.237 | 5.250 | 222,117 | +0.00(+0.08%) |
Mar 04, 2014 | 5.221 | 5.262 | 5.221 | 5.246 | 357,207 | +0.06(+1.09%) |
Mar 03, 2014 | 5.189 | 5.201 | 5.161 | 5.189 | 425,584 | -0.02(-0.39%) |
Feb 28, 2014 | 5.181 | 5.229 | 5.173 | 5.209 | 215,116 | +0.03(+0.54%) |
Feb 27, 2014 | 5.165 | 5.193 | 5.159 | 5.181 | 287,220 | +0.02(+0.47%) |
Feb 26, 2014 | 5.177 | 5.185 | 5.153 | 5.157 | 222,933 | -0.00(-0.08%) |
Feb 25, 2014 | 5.157 | 5.181 | 5.149 | 5.161 | 173,433 | +0.00(+0.08%) |
Feb 24, 2014 | 5.161 | 5.189 | 5.141 | 5.157 | 389,132 | +0.02(+0.31%) |
Feb 21, 2014 | 5.149 | 5.161 | 5.137 | 5.141 | 263,408 | -0.01(-0.16%) |
Feb 20, 2014 | 5.108 | 5.165 | 5.108 | 5.149 | 292,258 | +0.04(+0.71%) |
Feb 19, 2014 | 5.153 | 5.173 | 5.108 | 5.112 | 359,690 | -0.05(-1.01%) |
Feb 18, 2014 | 5.153 | 5.165 | 5.145 | 5.165 | 217,008 | +0.01(+0.16%) |
Feb 14, 2014 | 5.117 | 5.157 | 5.157 | 5.157 | 150,300 | +0.03(+0.63%) |
Feb 13, 2014 | 5.060 | 5.129 | 5.060 | 5.125 | 174,549 | +0.04(+0.71%) |
Feb 12, 2014 | 5.100 | 5.117 | 5.084 | 5.088 | 234,955 | +0.00(+0.08%) |
Feb 11, 2014 | 5.044 | 5.100 | 5.044 | 5.084 | 494,555 | +0.05(+0.96%) |
Feb 10, 2014 | 5.028 | 5.036 | 5.016 | 5.036 | 365,473 | +0.02(+0.32%) |
Feb 07, 2014 | 4.976 | 5.022 | 4.972 | 5.020 | 337,971 | +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 | 4.900 | 242,328 | +0.00(+0.00%) |
Feb 04, 2014 | 4.887 | 4.928 | 4.887 | 4.900 | 467,725 | +0.02(+0.33%) |
Feb 03, 2014 | 5.000 | 5.004 | 4.879 | 4.883 | 477,565 | -0.12(-2.41%) |
Jan 31, 2014 | 4.984 | 5.037 | 4.972 | 5.004 | 239,420 | -0.03(-0.64%) |
Jan 30, 2014 | 5.032 | 5.040 | 5.020 | 5.036 | 184,417 | +0.04(+0.72%) |
Jan 29, 2014 | 5.020 | 5.028 | 4.986 | 5.000 | 231,927 | -0.04(-0.80%) |
Jan 28, 2014 | 5.036 | 5.052 | 5.028 | 5.040 | 202,809 | +0.00(+0.08%) |
Jan 27, 2014 | 5.044 | 5.068 | 5.008 | 5.036 | 345,426 | -0.02(-0.32%) |
Jan 24, 2014 | 5.108 | 5.124 | 5.041 | 5.052 | 391,464 | -0.09(-1.80%) |
Jan 23, 2014 | 5.181 | 5.181 | 5.124 | 5.144 | 323,623 | -0.05(-0.93%) |
Jan 22, 2014 | 5.201 | 5.209 | 5.189 | 5.193 | 304,490 | +0.00(+0.00%) |
Jan 21, 2014 | 5.209 | 5.213 | 5.181 | 5.193 | 198,513 | -0.01(-0.15%) |
Jan 17, 2014 | 5.221 | 5.201 | 5.201 | 5.201 | 137,450 | -0.02(-0.31%) |
Jan 16, 2014 | 5.217 | 5.221 | 5.205 | 5.217 | 145,759 | -0.01(-0.15%) |
Jan 15, 2014 | 5.185 | 5.225 | 5.185 | 5.225 | 189,714 | +0.04(+0.77%) |
Jan 14, 2014 | 5.181 | 5.193 | 5.169 | 5.185 | 311,355 | +0.01(+0.23%) |
Jan 13, 2014 | 5.209 | 5.209 | 5.173 | 5.173 | 265,498 | -0.04(-0.69%) |
Jan 10, 2014 | 5.197 | 5.221 | 5.197 | 5.209 | 230,946 | +0.02(+0.31%) |
Jan 09, 2014 | 5.217 | 5.229 | 5.193 | 5.193 | 304,014 | -0.03(-0.54%) |
Jan 08, 2014 | 5.213 | 5.233 | 5.202 | 5.221 | 144,210 | +0.00(+0.00%) |
Jan 07, 2014 | 5.201 | 5.233 | 5.201 | 5.221 | 279,607 | +0.04(+0.70%) |
Jan 06, 2014 | 5.193 | 5.201 | 5.185 | 5.185 | 259,761 | -0.01(-0.15%) |
Jan 03, 2014 | 5.197 | 5.205 | 5.193 | 5.193 | 200,799 | +0.00(+0.08%) |
Jan 02, 2014 | 5.241 | 5.241 | 5.181 | 5.189 | 287,821 | -0.06(-1.15%) |
Dec 31, 2013 | 5.253 | 5.249 | 5.249 | 5.249 | 295,817 | +0.00(+0.08%) |
Dec 30, 2013 | 5.281 | 5.281 | 5.233 | 5.245 | 263,957 | -0.02(-0.31%) |
Dec 27, 2013 | 5.321 | 5.321 | 5.261 | 5.261 | 332,533 | -0.02(-0.38%) |
Dec 26, 2013 | 5.241 | 5.281 | 5.241 | 5.281 | 279,930 | +0.04(+0.77%) |
Dec 24, 2013 | 5.201 | 5.261 | 5.201 | 5.241 | 198,120 | +0.04(+0.85%) |
Dec 23, 2013 | 5.149 | 5.217 | 5.148 | 5.197 | 446,417 | +0.05(+1.01%) |
Dec 20, 2013 | 5.080 | 5.148 | 5.080 | 5.144 | 288,299 | +0.06(+1.26%) |
Dec 19, 2013 | 5.040 | 5.081 | 5.036 | 5.080 | 254,432 | +0.04(+0.72%) |
Dec 18, 2013 | 4.996 | 5.044 | 4.976 | 5.044 | 261,285 | +0.05(+0.96%) |
Dec 17, 2013 | 4.996 | 5.016 | 4.988 | 4.996 | 213,110 | +0.00(+0.00%) |
Dec 16, 2013 | 4.984 | 5.008 | 4.980 | 4.996 | 252,816 | +0.01(+0.16%) |
Dec 13, 2013 | 5.004 | 5.004 | 4.964 | 4.988 | 166,825 | -0.01(-0.16%) |
Dec 12, 2013 | 5.016 | 5.016 | 4.988 | 4.996 | 170,518 | -0.02(-0.32%) |
Dec 11, 2013 | 5.044 | 5.044 | 5.012 | 5.012 | 166,855 | -0.04(-0.87%) |
Dec 10, 2013 | 5.048 | 5.060 | 5.044 | 5.056 | 196,140 | +0.00(+0.08%) |
Dec 09, 2013 | 5.056 | 5.080 | 5.052 | 5.052 | 403,686 | -0.01(-0.16%) |
Dec 06, 2013 | 5.072 | 5.072 | 5.044 | 5.060 | 144,484 | +0.04(+0.72%) |
Dec 05, 2013 | 5.012 | 5.028 | 4.996 | 5.024 | 523,606 | +0.01(+0.16%) |
Dec 04, 2013 | 5.004 | 5.028 | 4.988 | 5.016 | 312,610 | -0.01(-0.12%) |
Dec 03, 2013 | 5.036 | 5.040 | 5.000 | 5.022 | 176,003 | -0.02(-0.44%) |
Dec 02, 2013 | 5.072 | 5.076 | 5.040 | 5.044 | 350,849 | -0.03(-0.55%) |
Nov 29, 2013 | 5.072 | 5.080 | 5.064 | 5.072 | 54,584 | +0.01(+0.24%) |
Nov 27, 2013 | 5.056 | 5.060 | 5.041 | 5.060 | 168,693 | +0.01(+0.16%) |
Nov 26, 2013 | 5.064 | 5.064 | 5.040 | 5.052 | 413,494 | -0.01(-0.16%) |
Nov 25, 2013 | 5.052 | 5.060 | 5.040 | 5.060 | 626,769 | +0.02(+0.40%) |
Nov 22, 2013 | 5.012 | 5.040 | 5.012 | 5.040 | 242,699 | +0.03(+0.64%) |
Nov 21, 2013 | 4.996 | 5.064 | 4.985 | 5.008 | 1,056,147 | +0.04(+0.73%) |
Nov 20, 2013 | 4.983 | 5.002 | 4.949 | 4.972 | 535,970 | +0.00(+0.08%) |
Nov 19, 2013 | 5.014 | 5.014 | 4.968 | 4.968 | 589,816 | -0.04(-0.84%) |
Nov 18, 2013 | 5.044 | 5.052 | 4.995 | 5.010 | 767,562 | -0.02(-0.38%) |
Nov 15, 2013 | 5.010 | 5.067 | 5.006 | 5.029 | 686,342 | +0.02(+0.46%) |
Nov 14, 2013 | 4.968 | 5.014 | 4.968 | 5.006 | 183,008 | +0.03(+0.61%) |
Nov 13, 2013 | 4.953 | 4.976 | 4.953 | 4.976 | 195,440 | +0.00(+0.00%) |
Nov 12, 2013 | 4.968 | 4.976 | 4.958 | 4.976 | 230,724 | -0.01(-0.15%) |
Nov 11, 2013 | 4.960 | 4.983 | 4.960 | 4.983 | 186,596 | +0.01(+0.15%) |
Nov 08, 2013 | 4.926 | 4.979 | 4.915 | 4.976 | 282,102 | +0.04(+0.89%) |
Nov 07, 2013 | 4.968 | 4.968 | 4.922 | 4.932 | 259,247 | -0.04(-0.73%) |
Nov 06, 2013 | 4.957 | 4.976 | 4.941 | 4.968 | 214,722 | +0.03(+0.54%) |
Nov 05, 2013 | 4.945 | 4.957 | 4.930 | 4.941 | 195,442 | -0.03(-0.54%) |
Nov 04, 2013 | 4.941 | 4.983 | 4.930 | 4.968 | 215,161 | +0.02(+0.46%) |