Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2015 | 5.366 | 5.256 | 5.256 | 5.256 | 132 | -0.04(-0.85%) |
May 27, 2015 | 5.385 | 5.385 | 5.301 | 5.301 | 5,925 | -0.01(-0.12%) |
May 26, 2015 | 5.276 | 5.357 | 5.272 | 5.308 | 19,522 | +0.03(+0.61%) |
May 22, 2015 | 5.276 | 5.276 | 5.276 | 5.276 | 2,953 | +0.01(+0.25%) |
May 21, 2015 | 5.288 | 5.295 | 5.260 | 5.263 | 5,251 | +0.08(+1.49%) |
May 20, 2015 | 5.276 | 5.308 | 5.186 | 5.186 | 7,236 | -0.08(-1.59%) |
May 19, 2015 | 5.250 | 5.280 | 5.187 | 5.269 | 19,716 | +0.04(+0.74%) |
May 18, 2015 | 5.231 | 5.231 | 5.231 | 5.231 | 819 | -0.02(-0.37%) |
May 15, 2015 | 5.199 | 5.250 | 5.179 | 5.250 | 7,451 | +0.05(+0.99%) |
May 14, 2015 | 5.231 | 5.244 | 5.192 | 5.198 | 13,537 | -0.04(-0.74%) |
May 13, 2015 | 5.211 | 5.237 | 5.211 | 5.237 | 4,959 | +0.03(+0.49%) |
May 12, 2015 | 5.154 | 5.264 | 5.153 | 5.211 | 9,983 | +0.06(+1.25%) |
May 11, 2015 | 5.224 | 5.244 | 5.108 | 5.147 | 40,875 | -0.02(-0.29%) |
May 08, 2015 | 5.211 | 5.211 | 5.126 | 5.162 | 5,168 | -0.00(-0.08%) |
May 07, 2015 | 5.166 | 5.166 | 5.166 | 5.166 | 8,665 | +0.03(+0.63%) |
May 06, 2015 | 5.166 | 5.173 | 5.115 | 5.134 | 9,240 | -0.03(-0.62%) |
May 05, 2015 | 5.141 | 5.166 | 5.128 | 5.166 | 18,154 | +0.05(+1.01%) |
May 04, 2015 | 5.083 | 5.147 | 5.076 | 5.115 | 30,514 | +0.09(+1.79%) |
May 01, 2015 | 5.115 | 5.115 | 5.025 | 5.025 | 19,111 | -0.06(-1.14%) |
Apr 30, 2015 | 5.070 | 5.083 | 5.051 | 5.083 | 23,804 | +0.04(+0.89%) |
Apr 29, 2015 | 5.083 | 5.134 | 5.038 | 5.038 | 32,405 | -0.02(-0.38%) |
Apr 28, 2015 | 5.025 | 5.083 | 5.025 | 5.057 | 14,408 | -0.01(-0.13%) |
Apr 27, 2015 | 5.083 | 5.083 | 5.057 | 5.063 | 6,063 | -0.02(-0.38%) |
Apr 24, 2015 | 5.050 | 5.083 | 5.050 | 5.083 | 6,217 | +0.03(+0.64%) |
Apr 23, 2015 | 5.051 | 5.051 | 5.051 | 5.051 | 349 | -0.00(-0.01%) |
Apr 21, 2015 | 5.083 | 5.051 | 5.051 | 5.051 | 29 | -0.03(-0.49%) |
Apr 20, 2015 | 5.083 | 5.083 | 5.025 | 5.076 | 3,941 | -0.01(-0.13%) |
Apr 17, 2015 | 5.083 | 5.083 | 5.083 | 5.083 | 180 | +0.02(+0.39%) |
Apr 16, 2015 | 5.021 | 5.063 | 5.021 | 5.063 | 645 | -0.02(-0.39%) |
Apr 15, 2015 | 5.083 | 5.083 | 5.083 | 5.083 | 11,551 | +0.05(+1.02%) |
Apr 14, 2015 | 5.083 | 5.083 | 5.025 | 5.031 | 3,206 | -0.05(-1.01%) |
Apr 13, 2015 | 5.083 | 5.083 | 5.083 | 5.083 | 355 | +0.02(+0.39%) |
Apr 10, 2015 | 5.083 | 5.083 | 5.018 | 5.063 | 11,762 | -0.02(-0.39%) |
Apr 09, 2015 | 5.070 | 5.083 | 5.063 | 5.083 | 4,791 | +0.00(+0.00%) |
Apr 08, 2015 | 5.063 | 5.083 | 5.063 | 5.082 | 1,928 | +0.01(+0.25%) |
Apr 07, 2015 | 5.070 | 5.081 | 5.070 | 5.070 | 1,381 | +0.00(+0.00%) |
Apr 06, 2015 | 5.083 | 5.083 | 5.070 | 5.070 | 4,061 | +0.00(+0.00%) |
Apr 02, 2015 | 5.070 | 5.070 | 5.070 | 5.070 | 932 | -0.01(-0.25%) |
Apr 01, 2015 | 5.139 | 5.139 | 5.076 | 5.083 | 4,844 | +0.00(+0.00%) |
Mar 31, 2015 | 5.089 | 5.089 | 5.081 | 5.083 | 11,240 | -0.00(-0.00%) |
Mar 30, 2015 | 5.141 | 5.141 | 5.076 | 5.083 | 11,961 | -0.06(-1.25%) |
Mar 27, 2015 | 5.153 | 5.153 | 5.141 | 5.147 | 4,864 | +0.00(+0.00%) |
Mar 26, 2015 | 5.147 | 5.153 | 5.147 | 5.147 | 10,845 | +0.00(+0.00%) |
Mar 25, 2015 | 5.147 | 5.147 | 5.141 | 5.147 | 8,057 | +0.08(+1.65%) |
Mar 24, 2015 | 5.153 | 5.153 | 5.063 | 5.063 | 4,350 | -0.05(-1.01%) |
Mar 23, 2015 | 5.160 | 5.160 | 5.089 | 5.115 | 10,115 | +0.02(+0.38%) |
Mar 20, 2015 | 5.211 | 5.211 | 5.096 | 5.096 | 3,545 | -0.02(-0.38%) |
Mar 19, 2015 | 5.136 | 5.141 | 5.083 | 5.115 | 5,569 | -0.03(-0.50%) |
Mar 18, 2015 | 5.064 | 5.166 | 5.064 | 5.141 | 18,905 | +0.00(+0.00%) |
Mar 17, 2015 | 5.147 | 5.147 | 5.063 | 5.141 | 7,525 | +0.01(+0.13%) |
Mar 16, 2015 | 5.115 | 5.147 | 5.115 | 5.134 | 2,429 | +0.07(+1.40%) |
Mar 13, 2015 | 5.121 | 5.147 | 5.063 | 5.063 | 9,555 | -0.08(-1.50%) |
Mar 12, 2015 | 5.083 | 5.141 | 5.006 | 5.141 | 4,019 | +0.06(+1.14%) |
Mar 11, 2015 | 5.059 | 5.141 | 5.038 | 5.083 | 2,269 | -0.06(-1.13%) |
Mar 10, 2015 | 5.108 | 5.141 | 5.070 | 5.141 | 8,648 | +0.04(+0.88%) |
Mar 09, 2015 | 5.173 | 5.211 | 5.050 | 5.096 | 12,370 | -0.08(-1.49%) |
Mar 06, 2015 | 5.173 | 5.173 | 5.160 | 5.173 | 3,388 | +0.07(+1.39%) |
Mar 05, 2015 | 5.032 | 5.121 | 5.019 | 5.102 | 21,295 | +0.01(+0.25%) |
Mar 04, 2015 | 5.083 | 5.096 | 5.019 | 5.089 | 6,984 | +0.01(+0.25%) |
Mar 03, 2015 | 5.140 | 5.146 | 5.077 | 5.077 | 9,746 | -0.01(-0.25%) |
Mar 02, 2015 | 5.019 | 5.153 | 5.019 | 5.089 | 6,970 | +0.10(+1.91%) |
Feb 27, 2015 | 5.026 | 5.026 | 4.994 | 4.994 | 5,240 | -0.06(-1.26%) |
Feb 26, 2015 | 5.019 | 5.057 | 5.019 | 5.057 | 5,701 | -0.04(-0.87%) |
Feb 25, 2015 | 5.000 | 5.102 | 4.994 | 5.102 | 7,100 | +0.03(+0.51%) |
Feb 24, 2015 | 5.000 | 5.077 | 4.994 | 5.076 | 12,140 | +0.08(+1.52%) |
Feb 23, 2015 | 5.051 | 5.089 | 4.994 | 5.000 | 10,448 | -0.06(-1.13%) |
Feb 20, 2015 | 5.051 | 5.077 | 5.038 | 5.057 | 4,641 | +0.00(+0.05%) |
Feb 19, 2015 | 5.000 | 5.055 | 5.000 | 5.055 | 3,961 | +0.00(+0.08%) |
Feb 18, 2015 | 5.057 | 5.057 | 4.994 | 5.051 | 8,331 | +0.04(+0.89%) |
Feb 17, 2015 | 5.026 | 5.026 | 5.007 | 5.007 | 1,571 | -0.08(-1.62%) |
Feb 13, 2015 | 5.089 | 5.089 | 5.089 | 5.089 | 10,846 | +0.01(+0.13%) |
Feb 12, 2015 | 5.127 | 5.127 | 5.083 | 5.083 | 3,151 | +0.06(+1.14%) |
Feb 11, 2015 | 5.038 | 5.051 | 5.026 | 5.026 | 2,200 | -0.06(-1.25%) |
Feb 10, 2015 | 5.089 | 5.089 | 5.089 | 5.089 | 1,186 | -0.03(-0.62%) |
Feb 09, 2015 | 5.121 | 5.121 | 5.115 | 5.121 | 3,316 | +0.00(+0.00%) |
Feb 06, 2015 | 5.057 | 5.121 | 5.057 | 5.121 | 7,160 | +0.11(+2.16%) |
Feb 05, 2015 | 5.019 | 5.019 | 4.994 | 5.013 | 5,258 | +0.04(+0.90%) |
Feb 04, 2015 | 4.930 | 5.089 | 4.854 | 4.968 | 20,109 | -0.04(-0.89%) |
Feb 03, 2015 | 5.045 | 5.089 | 5.013 | 5.013 | 1,573 | +0.00(+0.00%) |
Feb 02, 2015 | 5.026 | 5.153 | 5.007 | 5.013 | 17,302 | -0.03(-0.63%) |
Jan 30, 2015 | 5.064 | 5.064 | 5.032 | 5.045 | 6,289 | -0.08(-1.49%) |
Jan 29, 2015 | 5.166 | 5.166 | 5.051 | 5.121 | 3,374 | -0.04(-0.86%) |
Jan 28, 2015 | 5.121 | 5.166 | 5.032 | 5.166 | 8,779 | +0.08(+1.50%) |
Jan 27, 2015 | 5.077 | 5.140 | 5.070 | 5.089 | 20,435 | +0.01(+0.13%) |
Jan 26, 2015 | 5.146 | 5.153 | 5.077 | 5.083 | 1,776 | -0.04(-0.72%) |
Jan 23, 2015 | 5.077 | 5.120 | 5.077 | 5.120 | 3,363 | -0.03(-0.52%) |
Jan 22, 2015 | 5.096 | 5.153 | 5.083 | 5.146 | 7,158 | +0.00(+0.00%) |
Jan 21, 2015 | 5.140 | 5.146 | 5.140 | 5.146 | 628 | +0.07(+1.38%) |
Jan 20, 2015 | 5.089 | 5.089 | 5.077 | 5.077 | 493 | -0.03(-0.65%) |
Jan 16, 2015 | 5.140 | 5.153 | 5.077 | 5.109 | 6,916 | +0.00(+0.02%) |
Jan 15, 2015 | 5.235 | 5.235 | 5.077 | 5.108 | 4,401 | +0.02(+0.37%) |
Jan 13, 2015 | 5.178 | 5.089 | 5.089 | 5.089 | 1 | -0.14(-2.68%) |
Jan 12, 2015 | 5.172 | 5.229 | 5.166 | 5.229 | 3,615 | +0.06(+1.22%) |
Jan 08, 2015 | 5.166 | 5.166 | 5.166 | 5.166 | 9 | +0.00(+0.01%) |
Jan 07, 2015 | 5.179 | 5.236 | 5.166 | 5.166 | 6,454 | -0.07(-1.34%) |
Jan 06, 2015 | 5.236 | 5.236 | 5.236 | 5.236 | 314 | +0.04(+0.84%) |
Jan 05, 2015 | 5.166 | 5.255 | 5.166 | 5.192 | 2,829 | +0.06(+1.13%) |
Dec 31, 2014 | 5.216 | 5.134 | 5.134 | 5.134 | 15 | -0.08(-1.46%) |
Dec 29, 2014 | 5.102 | 5.210 | 5.210 | 5.210 | 260 | +0.03(+0.49%) |
Dec 26, 2014 | 5.096 | 5.185 | 5.096 | 5.185 | 3,183 | -0.04(-0.73%) |
Dec 23, 2014 | 5.204 | 5.223 | 5.223 | 5.223 | 7,073 | +0.01(+0.16%) |
Dec 22, 2014 | 5.229 | 5.229 | 5.077 | 5.214 | 8,909 | +0.01(+0.20%) |
Dec 19, 2014 | 5.159 | 5.204 | 5.077 | 5.204 | 7,047 | +0.11(+2.25%) |
Dec 18, 2014 | 5.223 | 5.223 | 5.077 | 5.089 | 2,255 | -0.13(-2.56%) |
Dec 17, 2014 | 5.077 | 5.223 | 5.070 | 5.223 | 2,719 | +0.00(+0.09%) |
Dec 16, 2014 | 5.172 | 5.218 | 5.070 | 5.218 | 1,411 | +0.12(+2.40%) |
Dec 15, 2014 | 5.197 | 5.197 | 5.096 | 5.096 | 1,581 | -0.06(-1.23%) |
Dec 12, 2014 | 5.229 | 5.229 | 5.159 | 5.159 | 787 | +0.10(+1.88%) |
Dec 11, 2014 | 5.070 | 5.140 | 5.064 | 5.064 | 2,584 | -0.03(-0.62%) |
Dec 10, 2014 | 5.197 | 5.210 | 5.057 | 5.096 | 11,497 | -0.10(-1.84%) |
Dec 09, 2014 | 5.236 | 5.236 | 5.191 | 5.191 | 1,359 | +0.03(+0.49%) |
Dec 08, 2014 | 5.236 | 5.248 | 5.121 | 5.166 | 5,882 | -0.07(-1.34%) |
Dec 05, 2014 | 5.204 | 5.236 | 5.122 | 5.236 | 6,490 | +0.04(+0.86%) |
Dec 04, 2014 | 5.128 | 5.191 | 5.128 | 5.191 | 5,579 | +0.01(+0.24%) |
Dec 03, 2014 | 5.185 | 5.191 | 5.097 | 5.178 | 7,475 | +0.00(+0.00%) |
Dec 02, 2014 | 5.191 | 5.191 | 5.160 | 5.178 | 1,557 | +0.06(+1.11%) |
Dec 01, 2014 | 5.103 | 5.128 | 5.097 | 5.122 | 13,842 | -0.04(-0.85%) |
Nov 28, 2014 | 5.185 | 5.185 | 5.136 | 5.166 | 4,232 | +0.00(+0.00%) |
Nov 26, 2014 | 5.160 | 5.166 | 5.166 | 5.166 | 7,787 | -0.01(-0.11%) |
Nov 25, 2014 | 5.172 | 5.172 | 5.172 | 5.172 | 1,319 | +0.01(+0.23%) |
Nov 24, 2014 | 5.178 | 5.178 | 5.071 | 5.160 | 7,013 | +0.03(+0.61%) |
Nov 21, 2014 | 5.128 | 5.128 | 5.128 | 5.128 | 556 | +0.00(+0.00%) |
Nov 20, 2014 | 5.034 | 5.128 | 5.034 | 5.128 | 5,862 | +0.04(+0.74%) |
Nov 19, 2014 | 5.065 | 5.097 | 5.053 | 5.090 | 11,128 | +0.07(+1.45%) |
Nov 18, 2014 | 5.027 | 5.034 | 5.017 | 5.017 | 2,329 | +0.07(+1.32%) |
Nov 17, 2014 | 5.023 | 5.023 | 4.952 | 4.952 | 1,344 | +0.00(+0.00%) |
Nov 14, 2014 | 4.946 | 4.971 | 4.946 | 4.952 | 2,444 | +0.01(+0.25%) |
Nov 11, 2014 | 4.889 | 4.939 | 4.939 | 4.939 | 1,430 | -0.08(-1.53%) |
Nov 10, 2014 | 4.908 | 5.016 | 4.908 | 5.016 | 2,385 | +0.11(+2.21%) |
Nov 07, 2014 | 4.990 | 4.990 | 4.889 | 4.908 | 8,111 | -0.15(-2.98%) |
Nov 06, 2014 | 4.990 | 5.059 | 4.990 | 5.059 | 383 | +0.01(+0.12%) |
Nov 05, 2014 | 4.990 | 5.053 | 4.985 | 5.053 | 476 | +0.07(+1.39%) |
Nov 04, 2014 | 5.040 | 5.040 | 4.983 | 4.983 | 5,134 | -0.08(-1.49%) |
Nov 03, 2014 | 4.983 | 5.059 | 4.983 | 5.059 | 476 | +0.08(+1.51%) |
Oct 31, 2014 | 5.065 | 5.065 | 4.983 | 4.983 | 1,808 | -0.03(-0.50%) |
Oct 30, 2014 | 4.983 | 5.015 | 4.983 | 5.009 | 2,428 | +0.02(+0.38%) |
Oct 29, 2014 | 4.990 | 4.990 | 4.990 | 4.990 | 158 | -0.03(-0.50%) |
Oct 28, 2014 | 5.034 | 5.034 | 4.983 | 5.015 | 6,883 | -0.01(-0.25%) |
Oct 27, 2014 | 5.040 | 5.040 | 5.027 | 5.027 | 2,221 | +0.00(+0.00%) |
Oct 24, 2014 | 5.071 | 5.077 | 5.027 | 5.027 | 3,207 | -0.03(-0.50%) |
Oct 23, 2014 | 5.053 | 5.059 | 5.053 | 5.053 | 1,263 | +0.02(+0.37%) |
Oct 22, 2014 | 5.034 | 5.046 | 5.034 | 5.034 | 5,859 | +0.03(+0.50%) |
Oct 21, 2014 | 5.009 | 5.009 | 5.009 | 5.009 | 583 | +0.00(+0.00%) |
Oct 20, 2014 | 5.034 | 5.040 | 5.009 | 5.009 | 2,728 | -0.09(-1.73%) |
Oct 17, 2014 | 5.040 | 5.097 | 5.034 | 5.097 | 12,046 | -0.06(-1.10%) |
Oct 15, 2014 | 5.009 | 5.153 | 5.153 | 5.153 | 206 | -0.01(-0.24%) |
Oct 14, 2014 | 5.046 | 5.172 | 5.046 | 5.166 | 4,415 | +0.10(+1.99%) |
Oct 10, 2014 | 5.153 | 5.065 | 5.065 | 5.065 | 3,973 | -0.06(-1.23%) |
Oct 09, 2014 | 5.128 | 5.134 | 5.128 | 5.128 | 913 | +0.00(+0.00%) |
Oct 08, 2014 | 5.128 | 5.128 | 5.128 | 5.128 | 158 | +0.06(+1.24%) |
Oct 07, 2014 | 5.081 | 5.081 | 5.065 | 5.065 | 2,193 | -0.08(-1.59%) |
Oct 02, 2014 | 5.147 | 5.147 | 5.147 | 5.147 | 58 | +0.10(+2.06%) |
Oct 01, 2014 | 4.990 | 5.141 | 4.983 | 5.043 | 2,889 | -0.03(-0.56%) |
Sep 30, 2014 | 5.040 | 5.146 | 4.983 | 5.071 | 14,066 | -0.10(-1.98%) |
Sep 29, 2014 | 5.174 | 5.174 | 5.174 | 5.174 | 527 | +0.11(+2.27%) |
Sep 26, 2014 | 5.097 | 5.191 | 5.034 | 5.059 | 2,406 | -0.11(-2.19%) |
Sep 25, 2014 | 5.178 | 5.191 | 5.153 | 5.172 | 8,887 | -0.02(-0.36%) |
Sep 24, 2014 | 5.109 | 5.191 | 5.109 | 5.191 | 15,675 | +0.16(+3.12%) |
Sep 23, 2014 | 5.160 | 5.160 | 5.034 | 5.034 | 2,291 | -0.14(-2.68%) |
Sep 22, 2014 | 5.178 | 5.185 | 5.037 | 5.172 | 15,191 | +0.04(+0.74%) |
Sep 19, 2014 | 5.116 | 5.138 | 5.116 | 5.134 | 20,145 | +0.10(+2.00%) |
Sep 18, 2014 | 5.111 | 5.111 | 5.034 | 5.034 | 5,282 | -0.03(-0.62%) |
Sep 17, 2014 | 5.065 | 5.065 | 5.065 | 5.065 | 635 | -0.05(-0.98%) |
Sep 16, 2014 | 5.084 | 5.116 | 5.084 | 5.115 | 2,506 | +0.07(+1.37%) |
Sep 15, 2014 | 5.122 | 5.122 | 5.040 | 5.046 | 8,135 | -0.08(-1.47%) |
Sep 12, 2014 | 5.125 | 5.125 | 5.116 | 5.122 | 8,242 | +0.05(+0.99%) |
Sep 11, 2014 | 5.065 | 5.071 | 5.034 | 5.071 | 3,868 | +0.08(+1.64%) |
Sep 10, 2014 | 5.021 | 5.021 | 4.990 | 4.990 | 988 | -0.11(-2.10%) |
Sep 08, 2014 | 5.147 | 5.097 | 5.097 | 5.097 | 50 | -0.05(-0.98%) |
Sep 05, 2014 | 5.072 | 5.147 | 5.027 | 5.147 | 9,432 | +0.03(+0.49%) |
Sep 04, 2014 | 5.116 | 5.134 | 5.109 | 5.122 | 8,469 | -0.01(-0.12%) |
Sep 03, 2014 | 5.103 | 5.141 | 5.010 | 5.128 | 5,978 | +0.03(+0.61%) |
Sep 02, 2014 | 5.003 | 5.003 | 5.003 | 5.097 | 645 | +0.00(+0.00%) |
Aug 29, 2014 | 5.047 | 5.097 | 5.097 | 5.097 | 6,419 | +0.11(+2.12%) |
Aug 28, 2014 | 4.991 | 4.991 | 4.991 | 4.991 | 521 | -0.04(-0.74%) |
Aug 27, 2014 | 4.997 | 5.028 | 4.997 | 5.028 | 6,451 | +0.00(+0.00%) |
Aug 26, 2014 | 5.028 | 5.028 | 4.991 | 5.028 | 6,968 | +0.00(+0.00%) |
Aug 25, 2014 | 4.985 | 5.028 | 4.985 | 5.028 | 5,275 | +0.02(+0.37%) |
Aug 22, 2014 | 5.016 | 5.022 | 5.010 | 5.010 | 2,407 | -0.01(-0.13%) |
Aug 21, 2014 | 5.041 | 5.041 | 5.010 | 5.016 | 2,567 | +0.02(+0.50%) |
Aug 20, 2014 | 5.047 | 5.047 | 4.991 | 4.991 | 1,513 | -0.01(-0.25%) |
Aug 19, 2014 | 5.047 | 5.047 | 5.003 | 5.003 | 3,213 | -0.02(-0.37%) |
Aug 18, 2014 | 4.997 | 5.109 | 4.985 | 5.022 | 18,907 | +0.03(+0.62%) |
Aug 15, 2014 | 4.985 | 5.104 | 4.985 | 4.991 | 19,944 | -0.11(-2.20%) |
Aug 14, 2014 | 4.985 | 5.122 | 4.985 | 5.103 | 40,616 | +0.12(+2.37%) |
Aug 13, 2014 | 4.991 | 4.991 | 4.985 | 4.985 | 320 | -0.02(-0.50%) |
Aug 12, 2014 | 5.047 | 5.066 | 4.985 | 5.010 | 29,793 | +0.01(+0.25%) |
Aug 11, 2014 | 5.016 | 5.097 | 4.985 | 4.997 | 50,342 | -0.05(-0.99%) |
Aug 08, 2014 | 4.966 | 5.090 | 4.966 | 5.047 | 3,304 | +0.00(+0.00%) |
Aug 07, 2014 | 4.960 | 5.047 | 4.960 | 5.047 | 2,304 | +0.09(+1.76%) |
Aug 06, 2014 | 4.941 | 4.960 | 4.941 | 4.960 | 682 | -0.02(-0.50%) |
Aug 05, 2014 | 5.010 | 5.010 | 4.985 | 4.985 | 7,390 | +0.04(+0.88%) |
Aug 04, 2014 | 4.941 | 4.941 | 4.941 | 4.941 | 160 | -0.07(-1.37%) |
Aug 01, 2014 | 4.941 | 5.023 | 4.941 | 5.010 | 6,761 | -0.04(-0.89%) |
Jul 31, 2014 | 4.960 | 5.103 | 4.941 | 5.055 | 3,501 | +0.06(+1.27%) |
Jul 30, 2014 | 5.010 | 5.010 | 4.991 | 4.991 | 2,041 | +0.01(+0.12%) |
Jul 29, 2014 | 4.991 | 4.991 | 4.985 | 4.985 | 3,659 | +0.05(+1.01%) |
Jul 24, 2014 | 5.066 | 4.935 | 4.935 | 4.935 | 7,382 | +0.00(+0.00%) |
Jul 23, 2014 | 4.954 | 5.016 | 4.929 | 4.935 | 6,904 | -0.05(-1.00%) |
Jul 22, 2014 | 5.035 | 5.059 | 4.985 | 4.985 | 9,200 | -0.01(-0.12%) |
Jul 21, 2014 | 5.091 | 5.091 | 4.991 | 4.991 | 6,580 | -0.04(-0.74%) |
Jul 18, 2014 | 5.003 | 5.059 | 5.003 | 5.028 | 4,219 | +0.04(+0.75%) |
Jul 17, 2014 | 4.991 | 4.991 | 4.991 | 4.991 | 279 | -0.04(-0.87%) |
Jul 16, 2014 | 5.016 | 5.035 | 5.016 | 5.035 | 1,765 | -0.01(-0.25%) |
Jul 15, 2014 | 5.028 | 5.072 | 5.010 | 5.047 | 2,177 | -0.09(-1.82%) |
Jul 14, 2014 | 5.265 | 5.265 | 5.003 | 5.141 | 1,031 | +0.09(+1.85%) |
Jul 11, 2014 | 5.278 | 5.278 | 5.047 | 5.047 | 967 | -0.09(-1.70%) |
Jul 10, 2014 | 5.172 | 5.172 | 5.078 | 5.134 | 4,005 | +0.06(+1.26%) |
Jul 09, 2014 | 4.929 | 5.290 | 4.929 | 5.071 | 8,987 | -0.01(-0.27%) |
Jul 08, 2014 | 4.960 | 5.228 | 4.922 | 5.084 | 13,664 | +0.00(+0.00%) |
Jul 07, 2014 | 5.059 | 5.084 | 5.028 | 5.084 | 7,507 | -0.06(-1.09%) |
Jul 03, 2014 | 5.141 | 5.141 | 5.141 | 5.141 | 641 | -0.02(-0.36%) |
Jul 02, 2014 | 5.053 | 5.234 | 4.922 | 5.159 | 14,606 | +0.00(+0.00%) |
Jul 01, 2014 | 5.053 | 5.228 | 5.053 | 5.159 | 19,502 | +0.09(+1.72%) |
Jun 30, 2014 | 5.165 | 5.197 | 5.072 | 5.072 | 1,866 | +0.00(+0.00%) |
Jun 27, 2014 | 5.084 | 5.218 | 5.072 | 5.072 | 13,336 | -0.10(-1.93%) |
Jun 26, 2014 | 5.072 | 5.215 | 5.017 | 5.172 | 17,987 | -0.11(-2.01%) |
Jun 25, 2014 | 5.134 | 5.346 | 4.997 | 5.278 | 44,980 | +0.16(+3.04%) |
Jun 24, 2014 | 5.122 | 5.122 | 5.047 | 5.122 | 3,423 | +0.05(+0.98%) |
Jun 23, 2014 | 5.072 | 5.078 | 5.056 | 5.072 | 6,989 | -0.09(-1.81%) |
Jun 20, 2014 | 5.172 | 5.234 | 4.935 | 5.165 | 8,759 | +0.09(+1.72%) |
Jun 19, 2014 | 5.197 | 5.197 | 5.078 | 5.078 | 3,251 | -0.00(-0.00%) |
Jun 18, 2014 | 5.141 | 5.141 | 5.078 | 5.079 | 4,082 | -0.03(-0.60%) |
Jun 17, 2014 | 5.234 | 5.236 | 4.891 | 5.109 | 19,746 | +0.12(+2.37%) |
Jun 16, 2014 | 4.941 | 5.109 | 4.922 | 4.991 | 18,766 | -0.04(-0.87%) |
Jun 13, 2014 | 4.985 | 5.109 | 4.841 | 5.035 | 29,422 | +0.14(+2.93%) |
Jun 12, 2014 | 4.891 | 4.891 | 4.891 | 4.891 | 598 | +0.01(+0.13%) |
Jun 11, 2014 | 4.785 | 5.053 | 4.773 | 4.885 | 11,996 | +0.01(+0.13%) |
Jun 10, 2014 | 4.798 | 4.979 | 4.854 | 4.879 | 16,646 | -0.03(-0.63%) |
Jun 06, 2014 | 4.704 | 5.003 | 4.704 | 4.910 | 15,342 | +0.07(+1.43%) |
Jun 05, 2014 | 4.626 | 4.866 | 4.626 | 4.841 | 46,022 | +0.25(+5.36%) |
Jun 03, 2014 | 4.595 | 4.595 | 4.595 | 4.595 | 3 | -0.13(-2.74%) |