Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.268 | 6.277 | 6.229 | 6.242 | 170,750 | -0.02(-0.35%) |
May 28, 2015 | 6.264 | 6.264 | 6.260 | 6.264 | 108,536 | -0.02(-0.35%) |
May 27, 2015 | 6.233 | 6.290 | 6.216 | 6.286 | 264,776 | +0.07(+1.13%) |
May 26, 2015 | 6.273 | 6.273 | 6.211 | 6.216 | 117,564 | -0.06(-0.91%) |
May 22, 2015 | 6.295 | 6.273 | 6.273 | 6.273 | 124,804 | -0.02(-0.35%) |
May 21, 2015 | 6.273 | 6.304 | 6.273 | 6.295 | 123,933 | +0.02(+0.35%) |
May 20, 2015 | 6.277 | 6.295 | 6.268 | 6.273 | 166,856 | -0.01(-0.14%) |
May 19, 2015 | 6.308 | 6.317 | 6.282 | 6.282 | 183,133 | -0.03(-0.42%) |
May 18, 2015 | 6.273 | 6.312 | 6.268 | 6.308 | 161,827 | +0.01(+0.21%) |
May 15, 2015 | 6.282 | 6.295 | 6.268 | 6.295 | 120,337 | +0.02(+0.28%) |
May 14, 2015 | 6.268 | 6.308 | 6.251 | 6.277 | 426,163 | +0.04(+0.63%) |
May 13, 2015 | 6.260 | 6.275 | 6.224 | 6.238 | 125,763 | -0.00(-0.07%) |
May 12, 2015 | 6.224 | 6.242 | 6.189 | 6.242 | 147,037 | +0.00(+0.00%) |
May 11, 2015 | 6.268 | 6.282 | 6.242 | 6.242 | 209,428 | -0.02(-0.28%) |
May 08, 2015 | 6.220 | 6.260 | 6.220 | 6.260 | 173,608 | +0.10(+1.64%) |
May 07, 2015 | 6.159 | 6.185 | 6.141 | 6.159 | 157,774 | +0.01(+0.14%) |
May 06, 2015 | 6.194 | 6.199 | 6.137 | 6.150 | 244,253 | -0.02(-0.35%) |
May 05, 2015 | 6.220 | 6.220 | 6.159 | 6.172 | 227,766 | -0.04(-0.71%) |
May 04, 2015 | 6.203 | 6.229 | 6.195 | 6.216 | 268,182 | +0.04(+0.57%) |
May 01, 2015 | 6.146 | 6.181 | 6.146 | 6.181 | 179,476 | +0.04(+0.71%) |
Apr 30, 2015 | 6.203 | 6.207 | 6.132 | 6.137 | 170,193 | -0.07(-1.06%) |
Apr 29, 2015 | 6.203 | 6.225 | 6.168 | 6.203 | 191,405 | -0.02(-0.28%) |
Apr 28, 2015 | 6.229 | 6.246 | 6.189 | 6.220 | 261,137 | +0.00(+0.07%) |
Apr 27, 2015 | 6.242 | 6.268 | 6.213 | 6.216 | 166,345 | -0.03(-0.42%) |
Apr 24, 2015 | 6.242 | 6.255 | 6.225 | 6.242 | 223,311 | +0.02(+0.28%) |
Apr 23, 2015 | 6.198 | 6.238 | 6.198 | 6.225 | 120,778 | +0.01(+0.21%) |
Apr 22, 2015 | 6.203 | 6.211 | 6.174 | 6.211 | 154,290 | +0.03(+0.43%) |
Apr 21, 2015 | 6.203 | 6.209 | 6.168 | 6.185 | 149,370 | -0.00(-0.07%) |
Apr 20, 2015 | 6.198 | 6.198 | 6.159 | 6.189 | 275,393 | +0.04(+0.57%) |
Apr 17, 2015 | 6.141 | 6.154 | 6.106 | 6.154 | 291,960 | -0.03(-0.50%) |
Apr 16, 2015 | 6.168 | 6.194 | 6.168 | 6.185 | 194,845 | +0.01(+0.20%) |
Apr 15, 2015 | 6.159 | 6.194 | 6.150 | 6.173 | 341,247 | +0.03(+0.44%) |
Apr 14, 2015 | 6.128 | 6.163 | 6.128 | 6.146 | 246,160 | -0.00(-0.07%) |
Apr 13, 2015 | 6.176 | 6.189 | 6.141 | 6.150 | 150,713 | -0.03(-0.43%) |
Apr 10, 2015 | 6.159 | 6.180 | 6.146 | 6.176 | 268,467 | +0.02(+0.36%) |
Apr 09, 2015 | 6.111 | 6.154 | 6.111 | 6.154 | 222,175 | +0.04(+0.57%) |
Apr 08, 2015 | 6.115 | 6.139 | 6.111 | 6.119 | 202,832 | +0.00(+0.07%) |
Apr 07, 2015 | 6.132 | 6.150 | 6.115 | 6.115 | 236,383 | -0.01(-0.14%) |
Apr 06, 2015 | 6.054 | 6.141 | 6.054 | 6.124 | 263,457 | +0.02(+0.36%) |
Apr 02, 2015 | 6.080 | 6.102 | 6.102 | 6.102 | 252,083 | +0.04(+0.58%) |
Apr 01, 2015 | 6.106 | 6.106 | 6.049 | 6.067 | 347,890 | -0.05(-0.86%) |
Mar 31, 2015 | 6.089 | 6.137 | 6.089 | 6.119 | 386,168 | -0.03(-0.50%) |
Mar 30, 2015 | 6.128 | 6.150 | 6.097 | 6.150 | 355,651 | +0.07(+1.08%) |
Mar 27, 2015 | 6.075 | 6.102 | 6.071 | 6.084 | 150,446 | +0.00(+0.00%) |
Mar 26, 2015 | 6.067 | 6.097 | 6.047 | 6.084 | 222,166 | +0.00(+0.07%) |
Mar 25, 2015 | 6.163 | 6.163 | 6.071 | 6.080 | 245,998 | -0.07(-1.21%) |
Mar 24, 2015 | 6.189 | 6.198 | 6.152 | 6.154 | 251,882 | -0.04(-0.71%) |
Mar 23, 2015 | 6.198 | 6.223 | 6.181 | 6.198 | 423,182 | +0.02(+0.28%) |
Mar 20, 2015 | 6.172 | 6.207 | 6.156 | 6.181 | 233,782 | +0.04(+0.71%) |
Mar 19, 2015 | 6.154 | 6.168 | 6.124 | 6.137 | 414,798 | -0.02(-0.28%) |
Mar 18, 2015 | 6.119 | 6.182 | 6.097 | 6.154 | 713,807 | +0.02(+0.29%) |
Mar 17, 2015 | 6.124 | 6.146 | 6.115 | 6.137 | 173,661 | -0.00(-0.07%) |
Mar 16, 2015 | 6.119 | 6.146 | 6.097 | 6.141 | 179,223 | +0.05(+0.79%) |
Mar 13, 2015 | 6.093 | 6.102 | 6.049 | 6.093 | 219,782 | +0.00(+0.00%) |
Mar 12, 2015 | 6.040 | 6.102 | 6.040 | 6.093 | 244,046 | +0.07(+1.09%) |
Mar 11, 2015 | 6.058 | 6.080 | 6.027 | 6.027 | 310,395 | -0.04(-0.65%) |
Mar 10, 2015 | 6.102 | 6.111 | 6.067 | 6.067 | 188,982 | -0.08(-1.28%) |
Mar 09, 2015 | 6.128 | 6.168 | 6.128 | 6.146 | 387,956 | +0.00(+0.07%) |
Mar 06, 2015 | 6.203 | 6.207 | 6.124 | 6.141 | 200,414 | -0.07(-1.13%) |
Mar 05, 2015 | 6.238 | 6.238 | 6.211 | 6.211 | 148,747 | -0.00(-0.07%) |
Mar 04, 2015 | 6.242 | 6.251 | 6.194 | 6.216 | 150,070 | -0.04(-0.56%) |
Mar 03, 2015 | 6.286 | 6.286 | 6.225 | 6.251 | 207,383 | -0.04(-0.63%) |
Mar 02, 2015 | 6.216 | 6.290 | 6.216 | 6.290 | 271,280 | +0.07(+1.13%) |
Feb 27, 2015 | 6.225 | 6.251 | 6.207 | 6.220 | 182,478 | -0.02(-0.35%) |
Feb 26, 2015 | 6.255 | 6.255 | 6.222 | 6.242 | 86,102 | -0.01(-0.21%) |
Feb 25, 2015 | 6.225 | 6.268 | 6.220 | 6.255 | 154,204 | +0.04(+0.71%) |
Feb 24, 2015 | 6.194 | 6.225 | 6.194 | 6.211 | 206,500 | +0.02(+0.28%) |
Feb 23, 2015 | 6.198 | 6.220 | 6.185 | 6.194 | 215,758 | +0.00(+0.07%) |
Feb 20, 2015 | 6.159 | 6.203 | 6.132 | 6.189 | 177,963 | +0.03(+0.43%) |
Feb 19, 2015 | 6.141 | 6.168 | 6.115 | 6.163 | 178,853 | +0.02(+0.29%) |
Feb 18, 2015 | 6.163 | 6.172 | 6.132 | 6.146 | 298,815 | -0.03(-0.43%) |
Feb 17, 2015 | 6.163 | 6.172 | 6.148 | 6.172 | 333,481 | +0.00(+0.00%) |
Feb 13, 2015 | 6.137 | 6.172 | 6.172 | 6.172 | 337,175 | +0.05(+0.79%) |
Feb 12, 2015 | 6.062 | 6.132 | 6.062 | 6.124 | 358,808 | +0.06(+1.01%) |
Feb 11, 2015 | 6.040 | 6.071 | 6.032 | 6.062 | 246,849 | +0.02(+0.29%) |
Feb 10, 2015 | 6.023 | 6.057 | 6.010 | 6.045 | 289,265 | +0.05(+0.88%) |
Feb 09, 2015 | 5.997 | 6.031 | 5.992 | 5.992 | 271,816 | -0.05(-0.80%) |
Feb 06, 2015 | 6.036 | 6.066 | 6.023 | 6.040 | 293,730 | +0.03(+0.44%) |
Feb 05, 2015 | 5.988 | 6.027 | 5.988 | 6.014 | 274,497 | +0.06(+0.95%) |
Feb 04, 2015 | 5.970 | 6.001 | 5.949 | 5.957 | 482,653 | -0.02(-0.37%) |
Feb 03, 2015 | 5.927 | 5.988 | 5.927 | 5.979 | 381,833 | +0.07(+1.18%) |
Feb 02, 2015 | 5.866 | 5.914 | 5.848 | 5.909 | 296,906 | +0.06(+1.05%) |
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%) |