Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.919 | 5.952 | 5.906 | 5.929 | 5,446 | -0.00(-0.06%) |
Apr 29, 2015 | 5.958 | 5.958 | 5.872 | 5.932 | 3,900 | -0.03(-0.44%) |
Apr 28, 2015 | 5.958 | 5.965 | 5.947 | 5.958 | 6,616 | +0.01(+0.22%) |
Apr 27, 2015 | 5.892 | 5.965 | 5.892 | 5.945 | 20,309 | +0.01(+0.11%) |
Apr 24, 2015 | 5.985 | 5.985 | 5.912 | 5.939 | 15,946 | +0.00(+0.00%) |
Apr 23, 2015 | 5.859 | 5.939 | 5.852 | 5.939 | 11,125 | +0.07(+1.13%) |
Apr 22, 2015 | 5.919 | 5.919 | 5.872 | 5.872 | 633 | +0.01(+0.23%) |
Apr 21, 2015 | 5.866 | 5.939 | 5.859 | 5.859 | 19,000 | +0.02(+0.34%) |
Apr 20, 2015 | 5.879 | 5.879 | 5.779 | 5.839 | 12,750 | +0.01(+0.11%) |
Apr 17, 2015 | 5.806 | 5.839 | 5.786 | 5.832 | 4,229 | -0.02(-0.33%) |
Apr 16, 2015 | 5.886 | 5.892 | 5.839 | 5.852 | 4,713 | -0.03(-0.57%) |
Apr 15, 2015 | 5.927 | 5.952 | 5.874 | 5.886 | 23,777 | -0.03(-0.56%) |
Apr 14, 2015 | 5.766 | 5.925 | 5.766 | 5.919 | 33,968 | +0.14(+2.41%) |
Apr 13, 2015 | 5.773 | 5.846 | 5.770 | 5.779 | 4,134 | -0.06(-1.02%) |
Apr 10, 2015 | 5.892 | 5.892 | 5.806 | 5.839 | 15,050 | -0.01(-0.23%) |
Apr 09, 2015 | 5.886 | 5.886 | 5.766 | 5.852 | 22,577 | +0.01(+0.11%) |
Apr 08, 2015 | 5.965 | 5.965 | 5.799 | 5.846 | 21,323 | -0.07(-1.23%) |
Apr 07, 2015 | 5.919 | 5.925 | 5.866 | 5.919 | 26,429 | +0.07(+1.25%) |
Apr 06, 2015 | 5.720 | 5.919 | 5.720 | 5.846 | 32,642 | +0.08(+1.38%) |
Apr 02, 2015 | 5.753 | 5.766 | 5.766 | 5.766 | 2,866 | +0.04(+0.69%) |
Apr 01, 2015 | 5.813 | 5.813 | 5.726 | 5.726 | 24,605 | -0.08(-1.37%) |
Mar 31, 2015 | 5.773 | 5.806 | 5.648 | 5.806 | 46,179 | +0.03(+0.57%) |
Mar 30, 2015 | 5.707 | 5.773 | 5.707 | 5.773 | 51,762 | +0.03(+0.46%) |
Mar 27, 2015 | 5.793 | 5.812 | 5.746 | 5.746 | 7,453 | -0.01(-0.25%) |
Mar 26, 2015 | 5.746 | 5.786 | 5.746 | 5.761 | 46,069 | -0.02(-0.33%) |
Mar 25, 2015 | 5.852 | 5.912 | 5.733 | 5.779 | 22,301 | -0.04(-0.68%) |
Mar 24, 2015 | 5.760 | 5.832 | 5.760 | 5.819 | 13,384 | +0.05(+0.92%) |
Mar 23, 2015 | 5.905 | 5.905 | 5.693 | 5.766 | 27,559 | -0.05(-0.91%) |
Mar 20, 2015 | 5.813 | 5.859 | 5.773 | 5.819 | 33,104 | +0.07(+1.27%) |
Mar 19, 2015 | 5.707 | 5.760 | 5.687 | 5.746 | 36,923 | -0.01(-0.23%) |
Mar 18, 2015 | 5.691 | 5.793 | 5.647 | 5.760 | 34,845 | +0.13(+2.35%) |
Mar 17, 2015 | 5.614 | 5.687 | 5.587 | 5.627 | 25,488 | -0.01(-0.23%) |
Mar 16, 2015 | 5.620 | 5.642 | 5.614 | 5.640 | 40,253 | +0.02(+0.35%) |
Mar 13, 2015 | 5.680 | 5.680 | 5.574 | 5.620 | 50,825 | -0.07(-1.17%) |
Mar 12, 2015 | 5.693 | 5.693 | 5.627 | 5.687 | 23,285 | +0.03(+0.59%) |
Mar 11, 2015 | 5.720 | 5.726 | 5.627 | 5.654 | 28,676 | -0.03(-0.47%) |
Mar 10, 2015 | 5.607 | 5.700 | 5.587 | 5.680 | 38,285 | -0.05(-0.92%) |
Mar 09, 2015 | 5.773 | 5.773 | 5.700 | 5.733 | 31,865 | +0.02(+0.35%) |
Mar 06, 2015 | 5.779 | 5.779 | 5.700 | 5.713 | 44,802 | -0.08(-1.37%) |
Mar 05, 2015 | 5.773 | 5.819 | 5.753 | 5.793 | 32,306 | +0.02(+0.34%) |
Mar 04, 2015 | 5.793 | 5.793 | 5.753 | 5.773 | 12,432 | -0.04(-0.68%) |
Mar 03, 2015 | 5.778 | 5.826 | 5.778 | 5.813 | 6,192 | +0.01(+0.11%) |
Mar 02, 2015 | 5.793 | 5.846 | 5.786 | 5.806 | 49,803 | +0.06(+1.04%) |
Feb 27, 2015 | 5.819 | 5.857 | 5.740 | 5.746 | 24,143 | -0.10(-1.78%) |
Feb 26, 2015 | 6.025 | 6.025 | 5.832 | 5.850 | 45,001 | +0.02(+0.30%) |
Feb 25, 2015 | 5.726 | 5.832 | 5.726 | 5.832 | 10,887 | +0.07(+1.27%) |
Feb 24, 2015 | 5.733 | 5.799 | 5.733 | 5.760 | 31,996 | -0.05(-0.91%) |
Feb 23, 2015 | 5.826 | 5.832 | 5.740 | 5.813 | 22,941 | +0.03(+0.46%) |
Feb 20, 2015 | 5.726 | 5.845 | 5.713 | 5.786 | 19,457 | +0.05(+0.92%) |
Feb 19, 2015 | 5.711 | 5.733 | 5.654 | 5.733 | 35,541 | +0.03(+0.58%) |
Feb 18, 2015 | 5.654 | 5.726 | 5.654 | 5.700 | 32,556 | -0.05(-0.81%) |
Feb 17, 2015 | 5.720 | 5.773 | 5.720 | 5.746 | 58,455 | +0.04(+0.70%) |
Feb 13, 2015 | 5.693 | 5.707 | 5.707 | 5.707 | 12,372 | +0.05(+0.94%) |
Feb 12, 2015 | 5.693 | 5.693 | 5.620 | 5.654 | 29,607 | +0.01(+0.24%) |
Feb 11, 2015 | 5.607 | 5.640 | 5.554 | 5.640 | 8,210 | +0.04(+0.71%) |
Feb 10, 2015 | 5.674 | 5.726 | 5.601 | 5.601 | 46,793 | -0.02(-0.35%) |
Feb 09, 2015 | 5.567 | 5.667 | 5.521 | 5.620 | 19,037 | +0.03(+0.47%) |
Feb 06, 2015 | 5.627 | 5.627 | 5.574 | 5.594 | 12,423 | -0.07(-1.23%) |
Feb 05, 2015 | 5.629 | 5.687 | 5.620 | 5.663 | 24,460 | +0.06(+1.12%) |
Feb 04, 2015 | 5.574 | 5.614 | 5.560 | 5.601 | 35,885 | -0.03(-0.59%) |
Feb 03, 2015 | 5.607 | 5.656 | 5.607 | 5.634 | 27,550 | +0.06(+1.07%) |
Feb 02, 2015 | 5.614 | 5.614 | 5.554 | 5.574 | 63,927 | -0.01(-0.15%) |
Jan 30, 2015 | 5.634 | 5.634 | 5.561 | 5.582 | 79,279 | -0.05(-0.91%) |
Jan 29, 2015 | 5.541 | 5.634 | 5.541 | 5.634 | 38,597 | +0.10(+1.80%) |
Jan 28, 2015 | 5.553 | 5.587 | 5.508 | 5.534 | 26,607 | -0.05(-0.95%) |
Jan 27, 2015 | 5.547 | 5.607 | 5.547 | 5.587 | 73,186 | +0.01(+0.18%) |
Jan 26, 2015 | 5.528 | 5.607 | 5.528 | 5.577 | 53,700 | +0.04(+0.78%) |
Jan 23, 2015 | 5.587 | 5.587 | 5.410 | 5.534 | 33,062 | -0.04(-0.71%) |
Jan 22, 2015 | 5.561 | 5.574 | 5.468 | 5.574 | 66,673 | +0.07(+1.20%) |
Jan 21, 2015 | 5.488 | 5.528 | 5.488 | 5.508 | 80,320 | +0.05(+0.97%) |
Jan 20, 2015 | 5.369 | 5.481 | 5.369 | 5.455 | 70,392 | +0.05(+0.98%) |
Jan 16, 2015 | 5.362 | 5.402 | 5.335 | 5.402 | 14,336 | +0.07(+1.37%) |
Jan 15, 2015 | 5.302 | 5.355 | 5.302 | 5.329 | 42,576 | +0.01(+0.25%) |
Jan 14, 2015 | 5.289 | 5.316 | 5.289 | 5.316 | 29,273 | -0.00(-0.08%) |
Jan 13, 2015 | 5.355 | 5.395 | 5.269 | 5.320 | 21,791 | +0.01(+0.20%) |
Jan 12, 2015 | 5.309 | 5.322 | 5.276 | 5.309 | 15,679 | +0.00(+0.00%) |
Jan 09, 2015 | 5.322 | 5.322 | 5.289 | 5.309 | 13,960 | -0.02(-0.37%) |
Jan 08, 2015 | 5.282 | 5.339 | 5.282 | 5.329 | 20,112 | +0.05(+0.88%) |
Jan 07, 2015 | 5.276 | 5.309 | 5.256 | 5.282 | 67,702 | +0.03(+0.50%) |
Jan 06, 2015 | 5.282 | 5.289 | 5.256 | 5.256 | 46,175 | -0.01(-0.24%) |
Jan 05, 2015 | 5.375 | 5.375 | 5.262 | 5.268 | 25,127 | -0.19(-3.41%) |
Jan 02, 2015 | 5.463 | 5.463 | 5.402 | 5.455 | 14,912 | +0.00(+0.00%) |
Dec 31, 2014 | 5.461 | 5.455 | 5.455 | 5.455 | 39,379 | -0.01(-0.24%) |
Dec 30, 2014 | 5.461 | 5.501 | 5.408 | 5.468 | 142,264 | -0.05(-0.84%) |
Dec 29, 2014 | 5.508 | 5.567 | 5.508 | 5.514 | 5,834 | -0.05(-0.83%) |
Dec 26, 2014 | 5.561 | 5.581 | 5.554 | 5.561 | 24,409 | +0.01(+0.24%) |
Dec 24, 2014 | 5.528 | 5.547 | 5.547 | 5.547 | 5,884 | +0.05(+0.84%) |
Dec 23, 2014 | 5.501 | 5.514 | 5.495 | 5.501 | 40,909 | +0.01(+0.24%) |
Dec 22, 2014 | 5.488 | 5.494 | 5.448 | 5.488 | 81,438 | +0.03(+0.49%) |
Dec 19, 2014 | 5.388 | 5.461 | 5.388 | 5.461 | 34,071 | -0.03(-0.48%) |
Dec 18, 2014 | 5.428 | 5.494 | 5.428 | 5.488 | 15,104 | +0.10(+1.79%) |
Dec 17, 2014 | 5.309 | 5.428 | 5.309 | 5.391 | 47,443 | +0.05(+0.92%) |
Dec 16, 2014 | 5.329 | 5.382 | 5.262 | 5.342 | 58,539 | +0.03(+0.50%) |
Dec 15, 2014 | 5.382 | 5.384 | 5.296 | 5.316 | 22,250 | -0.06(-1.11%) |
Dec 12, 2014 | 5.428 | 5.435 | 5.362 | 5.375 | 76,421 | -0.10(-1.87%) |
Dec 11, 2014 | 5.508 | 5.547 | 5.475 | 5.478 | 20,677 | +0.00(+0.06%) |
Dec 10, 2014 | 5.534 | 5.534 | 5.465 | 5.475 | 24,262 | -0.07(-1.31%) |
Dec 09, 2014 | 5.554 | 5.555 | 5.534 | 5.547 | 18,559 | -0.04(-0.71%) |
Dec 08, 2014 | 5.561 | 5.640 | 5.561 | 5.587 | 10,467 | -0.06(-1.06%) |
Dec 05, 2014 | 5.647 | 5.647 | 5.640 | 5.647 | 7,450 | +0.05(+0.83%) |
Dec 04, 2014 | 5.614 | 5.621 | 5.587 | 5.601 | 10,302 | -0.02(-0.35%) |
Dec 03, 2014 | 5.627 | 5.634 | 5.614 | 5.620 | 12,168 | -0.01(-0.12%) |
Dec 02, 2014 | 5.581 | 5.654 | 5.581 | 5.627 | 42,624 | +0.03(+0.59%) |
Dec 01, 2014 | 5.594 | 5.620 | 5.554 | 5.594 | 11,465 | +0.01(+0.24%) |
Nov 28, 2014 | 5.601 | 5.627 | 5.562 | 5.581 | 12,903 | -0.05(-0.94%) |
Nov 26, 2014 | 5.614 | 5.634 | 5.634 | 5.634 | 26,554 | +0.07(+1.19%) |
Nov 25, 2014 | 5.541 | 5.567 | 5.534 | 5.567 | 15,133 | +0.07(+1.20%) |
Nov 24, 2014 | 5.475 | 5.541 | 5.475 | 5.501 | 33,662 | -0.02(-0.36%) |
Nov 21, 2014 | 5.514 | 5.587 | 5.514 | 5.521 | 12,326 | +0.06(+1.09%) |
Nov 20, 2014 | 5.388 | 5.461 | 5.388 | 5.461 | 14,235 | +0.02(+0.37%) |
Nov 19, 2014 | 5.448 | 5.481 | 5.435 | 5.441 | 46,178 | -0.01(-0.12%) |
Nov 18, 2014 | 5.435 | 5.494 | 5.415 | 5.448 | 69,328 | +0.05(+0.86%) |
Nov 17, 2014 | 5.435 | 5.435 | 5.402 | 5.402 | 34,151 | -0.03(-0.61%) |
Nov 14, 2014 | 5.402 | 5.441 | 5.395 | 5.435 | 6,192 | +0.03(+0.61%) |
Nov 13, 2014 | 5.402 | 5.408 | 5.354 | 5.402 | 12,337 | -0.03(-0.49%) |
Nov 12, 2014 | 5.342 | 5.428 | 5.329 | 5.428 | 13,381 | +0.03(+0.49%) |
Nov 11, 2014 | 5.335 | 5.422 | 5.335 | 5.402 | 25,714 | +0.05(+0.99%) |
Nov 10, 2014 | 5.282 | 5.356 | 5.282 | 5.349 | 5,911 | +0.00(+0.00%) |
Nov 07, 2014 | 5.302 | 5.351 | 5.302 | 5.349 | 14,411 | -0.01(-0.12%) |
Nov 06, 2014 | 5.395 | 5.395 | 5.349 | 5.355 | 15,463 | -0.02(-0.37%) |
Nov 05, 2014 | 5.382 | 5.402 | 5.375 | 5.375 | 11,127 | +0.03(+0.48%) |
Nov 04, 2014 | 5.349 | 5.355 | 5.329 | 5.349 | 5,828 | -0.03(-0.60%) |
Nov 03, 2014 | 5.441 | 5.441 | 5.190 | 5.382 | 36,650 | -0.08(-1.46%) |
Oct 31, 2014 | 5.422 | 5.488 | 5.422 | 5.461 | 10,875 | +0.05(+0.98%) |
Oct 30, 2014 | 5.322 | 5.468 | 5.322 | 5.408 | 31,007 | +0.07(+1.37%) |
Oct 29, 2014 | 5.369 | 5.428 | 5.329 | 5.335 | 40,419 | -0.03(-0.62%) |
Oct 28, 2014 | 5.362 | 5.382 | 5.329 | 5.369 | 27,340 | +0.09(+1.63%) |
Oct 27, 2014 | 5.309 | 5.362 | 5.362 | 5.282 | 25,154 | -0.08(-1.48%) |
Oct 24, 2014 | 5.329 | 5.388 | 5.296 | 5.362 | 32,808 | +0.05(+0.87%) |
Oct 23, 2014 | 5.309 | 5.354 | 5.302 | 5.316 | 24,484 | +0.06(+1.14%) |
Oct 22, 2014 | 5.342 | 5.342 | 5.249 | 5.256 | 33,987 | -0.04(-0.76%) |
Oct 21, 2014 | 5.176 | 5.322 | 5.103 | 5.296 | 38,474 | +0.13(+2.44%) |
Oct 20, 2014 | 5.130 | 5.176 | 5.130 | 5.170 | 12,802 | +0.01(+0.13%) |
Oct 17, 2014 | 5.084 | 5.203 | 5.084 | 5.163 | 25,841 | +0.14(+2.77%) |
Oct 16, 2014 | 4.971 | 5.097 | 4.944 | 5.024 | 45,124 | +0.01(+0.22%) |
Oct 15, 2014 | 5.064 | 5.079 | 4.991 | 5.013 | 185,869 | -0.12(-2.28%) |
Oct 14, 2014 | 5.137 | 5.143 | 5.064 | 5.130 | 50,052 | -0.03(-0.51%) |
Oct 13, 2014 | 5.256 | 5.269 | 5.216 | 5.156 | 28,894 | -0.07(-1.39%) |
Oct 10, 2014 | 5.249 | 5.251 | 5.229 | 5.229 | 72,805 | -0.03(-0.50%) |
Oct 09, 2014 | 5.322 | 5.322 | 5.249 | 5.256 | 26,684 | -0.07(-1.25%) |
Oct 08, 2014 | 5.296 | 5.322 | 5.296 | 5.322 | 12,841 | +0.03(+0.56%) |
Oct 07, 2014 | 5.342 | 5.349 | 5.289 | 5.293 | 15,392 | -0.09(-1.66%) |
Oct 06, 2014 | 5.362 | 5.382 | 5.355 | 5.382 | 3,886 | +0.02(+0.37%) |
Oct 03, 2014 | 5.329 | 5.362 | 5.322 | 5.362 | 18,191 | +0.03(+0.50%) |
Oct 02, 2014 | 5.335 | 5.361 | 5.329 | 5.335 | 31,574 | -0.04(-0.74%) |
Oct 01, 2014 | 5.382 | 5.402 | 5.369 | 5.375 | 48,095 | -0.07(-1.22%) |
Sep 30, 2014 | 5.402 | 5.441 | 5.402 | 5.441 | 23,537 | +0.02(+0.37%) |
Sep 29, 2014 | 5.408 | 5.421 | 5.388 | 5.421 | 19,306 | -0.05(-0.97%) |
Sep 26, 2014 | 5.455 | 5.475 | 5.435 | 5.475 | 10,772 | +0.03(+0.61%) |
Sep 25, 2014 | 5.468 | 5.475 | 5.441 | 5.441 | 8,136 | -0.07(-1.33%) |
Sep 24, 2014 | 5.468 | 5.528 | 5.468 | 5.514 | 32,184 | +0.03(+0.57%) |
Sep 23, 2014 | 5.534 | 5.540 | 5.483 | 5.483 | 28,599 | -0.05(-0.93%) |
Sep 22, 2014 | 5.549 | 5.549 | 5.524 | 5.534 | 6,858 | -0.04(-0.75%) |
Sep 19, 2014 | 5.594 | 5.601 | 5.574 | 5.576 | 21,311 | -0.04(-0.67%) |
Sep 18, 2014 | 5.561 | 5.620 | 5.561 | 5.614 | 12,068 | +0.03(+0.48%) |
Sep 17, 2014 | 5.634 | 5.634 | 5.574 | 5.587 | 18,970 | +0.01(+0.12%) |
Sep 16, 2014 | 5.534 | 5.594 | 5.528 | 5.581 | 27,309 | +0.01(+0.24%) |
Sep 15, 2014 | 5.567 | 5.567 | 5.554 | 5.567 | 9,048 | +0.03(+0.48%) |
Sep 12, 2014 | 5.574 | 5.561 | 5.541 | 5.541 | 7,041 | -0.02(-0.36%) |
Sep 11, 2014 | 5.534 | 5.581 | 5.534 | 5.561 | 6,988 | -0.01(-0.12%) |
Sep 10, 2014 | 5.574 | 5.614 | 5.567 | 5.567 | 32,114 | -0.01(-0.12%) |
Sep 09, 2014 | 5.567 | 5.574 | 5.567 | 5.574 | 1,445 | -0.01(-0.24%) |
Sep 08, 2014 | 5.640 | 5.714 | 5.534 | 5.587 | 33,771 | -0.09(-1.63%) |
Sep 05, 2014 | 5.700 | 5.700 | 5.673 | 5.680 | 11,124 | -0.01(-0.23%) |
Sep 04, 2014 | 5.687 | 5.746 | 5.687 | 5.693 | 12,722 | -0.01(-0.12%) |
Sep 03, 2014 | 5.707 | 5.707 | 5.700 | 5.700 | 4,938 | +0.05(+0.82%) |
Sep 02, 2014 | 5.647 | 5.660 | 5.647 | 5.654 | 10,558 | +0.01(+0.24%) |
Aug 29, 2014 | 5.654 | 5.640 | 5.640 | 5.640 | 15,540 | -0.01(-0.23%) |
Aug 28, 2014 | 5.660 | 5.667 | 5.634 | 5.654 | 5,057 | -0.06(-1.11%) |
Aug 27, 2014 | 5.680 | 5.717 | 5.680 | 5.717 | 5,252 | +0.04(+0.65%) |
Aug 26, 2014 | 5.627 | 5.720 | 5.627 | 5.680 | 11,940 | +0.01(+0.23%) |
Aug 25, 2014 | 5.614 | 5.693 | 5.642 | 5.667 | 29,388 | +0.03(+0.45%) |
Aug 22, 2014 | 5.654 | 5.667 | 5.654 | 5.642 | 20,409 | -0.02(-0.33%) |
Aug 21, 2014 | 5.640 | 5.693 | 5.640 | 5.660 | 27,648 | -0.02(-0.39%) |
Aug 20, 2014 | 5.634 | 5.687 | 5.634 | 5.682 | 4,754 | +0.02(+0.27%) |
Aug 19, 2014 | 5.640 | 5.687 | 5.640 | 5.667 | 24,122 | +0.02(+0.35%) |
Aug 18, 2014 | 5.647 | 5.660 | 5.620 | 5.647 | 19,787 | +0.05(+0.95%) |
Aug 15, 2014 | 5.640 | 5.620 | 5.567 | 5.594 | 25,919 | -0.03(-0.47%) |
Aug 14, 2014 | 5.567 | 5.640 | 5.567 | 5.620 | 9,506 | +0.02(+0.30%) |
Aug 13, 2014 | 5.587 | 5.607 | 5.547 | 5.604 | 38,186 | +0.06(+1.01%) |
Aug 12, 2014 | 5.541 | 5.581 | 5.541 | 5.547 | 36,164 | +0.00(+0.00%) |
Aug 11, 2014 | 5.501 | 5.578 | 5.501 | 5.547 | 12,633 | +0.03(+0.60%) |
Aug 08, 2014 | 5.441 | 5.510 | 5.441 | 5.514 | 17,034 | +0.03(+0.60%) |
Aug 07, 2014 | 5.541 | 5.541 | 5.481 | 5.481 | 37,670 | -0.06(-1.12%) |
Aug 06, 2014 | 5.521 | 5.594 | 5.521 | 5.544 | 17,850 | -0.00(-0.07%) |
Aug 05, 2014 | 5.587 | 5.626 | 5.534 | 5.547 | 34,187 | -0.09(-1.53%) |
Aug 04, 2014 | 5.601 | 5.660 | 5.601 | 5.634 | 46,285 | -0.01(-0.12%) |
Aug 01, 2014 | 5.720 | 5.799 | 5.620 | 5.640 | 13,366 | -0.06(-1.05%) |
Jul 31, 2014 | 5.760 | 5.760 | 5.683 | 5.700 | 10,902 | -0.14(-2.38%) |
Jul 30, 2014 | 5.832 | 5.886 | 5.793 | 5.839 | 40,802 | +0.02(+0.34%) |
Jul 29, 2014 | 5.865 | 6.005 | 5.826 | 5.819 | 159,372 | +0.00(+0.00%) |
Jul 28, 2014 | 5.839 | 5.899 | 5.806 | 5.819 | 8,858 | -0.04(-0.68%) |
Jul 25, 2014 | 5.886 | 5.886 | 5.846 | 5.859 | 11,560 | -0.06(-1.01%) |
Jul 24, 2014 | 5.886 | 5.935 | 5.886 | 5.919 | 13,716 | +0.05(+0.90%) |
Jul 23, 2014 | 5.819 | 5.891 | 5.819 | 5.866 | 26,397 | +0.01(+0.11%) |
Jul 22, 2014 | 5.925 | 5.965 | 5.859 | 5.859 | 16,955 | +0.03(+0.46%) |
Jul 21, 2014 | 5.839 | 5.843 | 5.806 | 5.832 | 12,267 | -0.05(-0.90%) |
Jul 18, 2014 | 5.863 | 5.886 | 5.863 | 5.886 | 5,310 | +0.05(+0.91%) |
Jul 17, 2014 | 5.866 | 5.905 | 5.832 | 5.832 | 10,001 | -0.07(-1.12%) |
Jul 16, 2014 | 5.932 | 5.932 | 5.886 | 5.899 | 5,288 | +0.03(+0.50%) |
Jul 15, 2014 | 5.866 | 5.872 | 5.852 | 5.870 | 14,676 | -0.01(-0.16%) |
Jul 14, 2014 | 5.872 | 5.912 | 5.852 | 5.879 | 10,208 | +0.07(+1.14%) |
Jul 11, 2014 | 5.892 | 5.892 | 5.806 | 5.813 | 137,031 | -0.04(-0.74%) |
Jul 10, 2014 | 5.859 | 5.932 | 5.786 | 5.856 | 76,898 | -0.11(-1.83%) |
Jul 09, 2014 | 5.943 | 5.965 | 5.943 | 5.965 | 12,933 | +0.05(+0.78%) |
Jul 08, 2014 | 5.965 | 5.965 | 5.919 | 5.919 | 8,754 | -0.08(-1.41%) |
Jul 07, 2014 | 6.038 | 6.078 | 5.992 | 6.003 | 29,326 | -0.05(-0.80%) |
Jul 03, 2014 | 6.051 | 6.052 | 6.052 | 6.052 | 905 | +0.01(+0.18%) |
Jul 02, 2014 | 6.064 | 6.064 | 6.025 | 6.041 | 4,693 | -0.00(-0.07%) |
Jul 01, 2014 | 6.018 | 6.091 | 6.005 | 6.045 | 41,174 | +0.07(+1.22%) |
Jun 30, 2014 | 5.965 | 5.978 | 5.925 | 5.972 | 22,207 | +0.01(+0.11%) |
Jun 27, 2014 | 5.965 | 5.965 | 5.965 | 5.965 | 2,537 | -0.02(-0.33%) |
Jun 26, 2014 | 5.965 | 5.985 | 5.965 | 5.985 | 20,190 | -0.03(-0.44%) |
Jun 25, 2014 | 6.009 | 6.031 | 5.992 | 6.011 | 8,123 | -0.01(-0.11%) |
Jun 24, 2014 | 6.038 | 6.045 | 5.985 | 6.018 | 21,375 | -0.05(-0.76%) |
Jun 23, 2014 | 6.064 | 6.098 | 6.025 | 6.064 | 46,689 | +0.01(+0.11%) |
Jun 20, 2014 | 6.031 | 6.058 | 6.031 | 6.058 | 9,016 | +0.02(+0.33%) |
Jun 19, 2014 | 6.045 | 6.059 | 6.031 | 6.038 | 23,316 | +0.04(+0.66%) |
Jun 18, 2014 | 5.992 | 6.031 | 5.992 | 5.998 | 23,632 | +0.01(+0.22%) |
Jun 17, 2014 | 6.005 | 6.007 | 5.905 | 5.985 | 18,479 | -0.01(-0.11%) |
Jun 16, 2014 | 6.025 | 6.064 | 5.992 | 5.992 | 29,287 | -0.03(-0.55%) |
Jun 13, 2014 | 6.025 | 6.058 | 6.025 | 6.025 | 6,931 | -0.01(-0.22%) |
Jun 12, 2014 | 6.031 | 6.071 | 6.031 | 6.038 | 23,903 | -0.02(-0.33%) |
Jun 11, 2014 | 6.071 | 6.071 | 6.037 | 6.058 | 4,672 | -0.02(-0.25%) |
Jun 10, 2014 | 6.038 | 6.073 | 6.038 | 6.073 | 5,926 | +0.03(+0.47%) |
Jun 06, 2014 | 6.058 | 6.078 | 6.025 | 6.045 | 35,595 | +0.03(+0.44%) |
Jun 05, 2014 | 6.051 | 6.064 | 5.998 | 6.018 | 56,096 | +0.04(+0.67%) |
Jun 04, 2014 | 6.005 | 6.005 | 5.905 | 5.978 | 49,631 | +0.00(+0.00%) |
Jun 03, 2014 | 5.972 | 6.011 | 5.965 | 5.978 | 36,357 | -0.02(-0.33%) |
Jun 02, 2014 | 6.025 | 6.031 | 5.978 | 5.998 | 65,084 | -0.01(-0.22%) |
May 30, 2014 | 6.011 | 6.018 | 5.986 | 6.011 | 5,998 | +0.04(+0.67%) |
May 29, 2014 | 5.945 | 5.976 | 5.945 | 5.972 | 70,356 | +0.03(+0.45%) |
May 28, 2014 | 5.912 | 5.967 | 5.912 | 5.945 | 48,205 | +0.00(+0.00%) |
May 27, 2014 | 5.948 | 5.972 | 5.922 | 5.945 | 37,179 | +0.03(+0.51%) |
May 23, 2014 | 5.892 | 5.915 | 5.915 | 5.915 | 25,045 | +0.03(+0.46%) |
May 22, 2014 | 5.872 | 5.891 | 5.872 | 5.888 | 1,851 | -0.00(-0.01%) |
May 21, 2014 | 5.879 | 5.902 | 5.819 | 5.889 | 43,853 | +0.06(+0.97%) |
May 20, 2014 | 5.879 | 5.912 | 5.813 | 5.832 | 127,204 | -0.04(-0.68%) |
May 19, 2014 | 5.866 | 5.925 | 5.866 | 5.872 | 54,755 | -0.05(-0.89%) |
May 16, 2014 | 5.919 | 5.926 | 5.846 | 5.925 | 6,840 | -0.01(-0.22%) |
May 15, 2014 | 5.932 | 5.958 | 5.925 | 5.939 | 23,730 | -0.01(-0.22%) |
May 14, 2014 | 5.965 | 5.991 | 5.945 | 5.951 | 14,900 | -0.03(-0.44%) |
May 13, 2014 | 5.945 | 6.010 | 5.938 | 5.978 | 77,623 | +0.02(+0.33%) |
May 12, 2014 | 5.945 | 5.971 | 5.938 | 5.958 | 45,396 | +0.05(+0.78%) |
May 09, 2014 | 5.925 | 5.925 | 5.912 | 5.912 | 6,912 | -0.06(-0.99%) |
May 08, 2014 | 5.958 | 5.997 | 5.906 | 5.971 | 38,764 | +0.03(+0.44%) |
May 07, 2014 | 5.945 | 5.965 | 5.912 | 5.945 | 42,417 | +0.03(+0.55%) |
May 06, 2014 | 5.879 | 5.925 | 5.879 | 5.912 | 27,171 | +0.01(+0.22%) |
May 05, 2014 | 5.912 | 5.991 | 5.860 | 5.899 | 86,941 | -0.07(-1.10%) |
May 02, 2014 | 5.906 | 5.997 | 5.893 | 5.965 | 112,517 | +0.03(+0.44%) |