Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.637 | 6.656 | 6.580 | 6.642 | 1,997,457 | +0.06(+0.95%) |
Oct 30, 2014 | 6.559 | 6.642 | 6.533 | 6.580 | 2,310,686 | +0.02(+0.32%) |
Oct 29, 2014 | 6.564 | 6.564 | 6.445 | 6.559 | 859,275 | +0.06(+0.88%) |
Oct 28, 2014 | 6.466 | 6.528 | 6.435 | 6.502 | 2,034,433 | +0.07(+1.13%) |
Oct 27, 2014 | 6.378 | 6.432 | 6.398 | 6.429 | 790,399 | +0.03(+0.49%) |
Oct 24, 2014 | 6.362 | 6.406 | 6.321 | 6.398 | 679,169 | +0.05(+0.82%) |
Oct 23, 2014 | 6.357 | 6.471 | 6.331 | 6.346 | 711,640 | +0.04(+0.66%) |
Oct 22, 2014 | 6.321 | 6.393 | 6.300 | 6.305 | 1,082,492 | -0.02(-0.33%) |
Oct 21, 2014 | 6.289 | 6.352 | 6.274 | 6.326 | 883,104 | +0.06(+0.91%) |
Oct 20, 2014 | 6.232 | 6.274 | 6.217 | 6.269 | 1,338,193 | +0.02(+0.33%) |
Oct 17, 2014 | 6.414 | 6.414 | 6.243 | 6.248 | 982,285 | -0.07(-1.15%) |
Oct 16, 2014 | 6.243 | 6.372 | 6.232 | 6.321 | 1,606,904 | +0.01(+0.16%) |
Oct 15, 2014 | 6.331 | 6.450 | 6.258 | 6.310 | 1,507,898 | -0.09(-1.38%) |
Oct 14, 2014 | 6.357 | 6.466 | 6.336 | 6.398 | 1,902,303 | +0.08(+1.31%) |
Oct 13, 2014 | 6.264 | 6.367 | 6.253 | 6.315 | 1,154,358 | +0.07(+1.16%) |
Oct 10, 2014 | 6.201 | 6.315 | 6.201 | 6.243 | 1,103,240 | +0.02(+0.25%) |
Oct 09, 2014 | 6.300 | 6.349 | 6.222 | 6.227 | 1,022,113 | -0.09(-1.48%) |
Oct 08, 2014 | 6.207 | 6.326 | 6.207 | 6.321 | 1,195,133 | +0.12(+2.01%) |
Oct 07, 2014 | 6.212 | 6.279 | 6.175 | 6.196 | 982,393 | -0.02(-0.25%) |
Oct 06, 2014 | 6.274 | 6.326 | 6.212 | 6.212 | 962,484 | -0.02(-0.33%) |
Oct 03, 2014 | 6.300 | 6.424 | 6.222 | 6.232 | 1,446,296 | +0.04(+0.59%) |
Oct 02, 2014 | 6.139 | 6.227 | 6.139 | 6.196 | 1,191,579 | +0.07(+1.10%) |
Oct 01, 2014 | 6.134 | 6.175 | 6.108 | 6.129 | 1,303,225 | +0.00(+0.00%) |
Sep 30, 2014 | 6.196 | 6.201 | 6.124 | 6.129 | 1,632,898 | -0.06(-1.01%) |
Sep 29, 2014 | 6.155 | 6.212 | 6.149 | 6.191 | 987,158 | -0.01(-0.08%) |
Sep 26, 2014 | 6.160 | 6.207 | 6.139 | 6.196 | 1,575,199 | +0.03(+0.50%) |
Sep 25, 2014 | 6.207 | 6.227 | 6.144 | 6.165 | 1,296,856 | -0.06(-0.92%) |
Sep 24, 2014 | 6.243 | 6.253 | 6.186 | 6.222 | 835,893 | +0.01(+0.08%) |
Sep 23, 2014 | 6.258 | 6.284 | 6.212 | 6.217 | 908,378 | -0.06(-0.91%) |
Sep 22, 2014 | 6.284 | 6.305 | 6.261 | 6.274 | 631,808 | -0.03(-0.49%) |
Sep 19, 2014 | 6.362 | 6.424 | 6.294 | 6.305 | 1,227,515 | -0.05(-0.82%) |
Sep 18, 2014 | 6.352 | 6.398 | 6.326 | 6.357 | 780,985 | +0.03(+0.41%) |
Sep 17, 2014 | 6.315 | 6.362 | 6.289 | 6.331 | 762,767 | +0.02(+0.25%) |
Sep 16, 2014 | 6.336 | 6.393 | 6.289 | 6.315 | 628,421 | -0.03(-0.49%) |
Sep 15, 2014 | 6.367 | 6.424 | 6.326 | 6.346 | 679,235 | -0.04(-0.57%) |
Sep 12, 2014 | 6.424 | 6.445 | 6.357 | 6.383 | 1,015,951 | -0.03(-0.49%) |
Sep 11, 2014 | 6.321 | 6.419 | 6.321 | 6.414 | 661,210 | +0.07(+1.06%) |
Sep 10, 2014 | 6.269 | 6.352 | 6.243 | 6.346 | 1,307,298 | +0.07(+1.07%) |
Sep 09, 2014 | 6.352 | 6.352 | 6.248 | 6.279 | 896,685 | -0.08(-1.22%) |
Sep 08, 2014 | 6.331 | 6.367 | 6.283 | 6.357 | 561,230 | +0.01(+0.08%) |
Sep 05, 2014 | 6.341 | 6.341 | 6.284 | 6.352 | 634,554 | -0.02(-0.24%) |
Sep 04, 2014 | 6.372 | 6.409 | 6.352 | 6.367 | 539,703 | +0.01(+0.16%) |
Sep 03, 2014 | 6.429 | 6.445 | 6.352 | 6.357 | 772,320 | -0.05(-0.73%) |
Sep 02, 2014 | 6.429 | 6.450 | 6.383 | 6.404 | 972,541 | +0.00(+0.00%) |
Aug 29, 2014 | 6.378 | 6.404 | 6.404 | 6.404 | 509,927 | +0.03(+0.49%) |
Aug 28, 2014 | 6.357 | 6.404 | 6.341 | 6.372 | 481,736 | -0.02(-0.24%) |
Aug 27, 2014 | 6.404 | 6.411 | 6.383 | 6.388 | 663,075 | -0.02(-0.32%) |
Aug 26, 2014 | 6.357 | 6.419 | 6.341 | 6.409 | 873,482 | +0.05(+0.73%) |
Aug 25, 2014 | 6.388 | 6.388 | 6.331 | 6.362 | 543,487 | +0.00(+0.00%) |
Aug 22, 2014 | 6.367 | 6.401 | 6.352 | 6.362 | 1,159,641 | -0.01(-0.16%) |
Aug 21, 2014 | 6.336 | 6.378 | 6.300 | 6.372 | 510,500 | +0.03(+0.49%) |
Aug 20, 2014 | 6.346 | 6.372 | 6.310 | 6.341 | 812,121 | -0.03(-0.49%) |
Aug 19, 2014 | 6.331 | 6.427 | 6.331 | 6.372 | 1,814,115 | +0.07(+1.15%) |
Aug 18, 2014 | 6.269 | 6.300 | 6.232 | 6.300 | 803,147 | +0.08(+1.25%) |
Aug 15, 2014 | 6.300 | 6.300 | 6.186 | 6.222 | 1,121,886 | -0.03(-0.42%) |
Aug 14, 2014 | 6.284 | 6.289 | 6.238 | 6.248 | 637,096 | -0.03(-0.41%) |
Aug 13, 2014 | 6.243 | 6.295 | 6.240 | 6.274 | 645,170 | +0.06(+1.00%) |
Aug 12, 2014 | 6.232 | 6.278 | 6.194 | 6.212 | 699,773 | -0.04(-0.58%) |
Aug 11, 2014 | 6.253 | 6.308 | 6.207 | 6.248 | 1,281,661 | +0.04(+0.67%) |
Aug 08, 2014 | 6.160 | 6.227 | 6.147 | 6.207 | 889,742 | +0.03(+0.50%) |
Aug 07, 2014 | 6.222 | 6.279 | 6.160 | 6.175 | 928,511 | -0.04(-0.58%) |
Aug 06, 2014 | 6.160 | 6.264 | 6.160 | 6.212 | 962,659 | +0.03(+0.50%) |
Aug 05, 2014 | 6.139 | 6.230 | 6.131 | 6.181 | 1,459,302 | +0.05(+0.85%) |
Aug 04, 2014 | 6.149 | 6.155 | 6.067 | 6.129 | 1,495,477 | +0.00(+0.00%) |
Aug 01, 2014 | 6.087 | 6.139 | 6.020 | 6.129 | 1,689,423 | +0.06(+1.03%) |
Jul 31, 2014 | 6.092 | 6.131 | 6.061 | 6.067 | 1,566,495 | -0.06(-1.02%) |
Jul 30, 2014 | 6.124 | 6.186 | 6.098 | 6.129 | 1,282,855 | +0.03(+0.47%) |
Jul 29, 2014 | 6.085 | 6.147 | 6.074 | 6.100 | 795,430 | +0.02(+0.25%) |
Jul 28, 2014 | 6.141 | 6.141 | 6.054 | 6.085 | 974,601 | -0.02(-0.25%) |
Jul 25, 2014 | 6.064 | 6.116 | 6.059 | 6.100 | 1,084,787 | -0.01(-0.08%) |
Jul 24, 2014 | 6.136 | 6.183 | 6.103 | 6.105 | 896,175 | -0.03(-0.50%) |
Jul 23, 2014 | 6.085 | 6.141 | 6.054 | 6.136 | 1,116,985 | +0.05(+0.85%) |
Jul 22, 2014 | 6.105 | 6.116 | 6.049 | 6.085 | 985,715 | -0.01(-0.08%) |
Jul 21, 2014 | 6.095 | 6.116 | 6.059 | 6.090 | 760,379 | -0.02(-0.34%) |
Jul 18, 2014 | 6.033 | 6.141 | 6.033 | 6.111 | 956,865 | +0.05(+0.85%) |
Jul 17, 2014 | 6.085 | 6.131 | 6.049 | 6.059 | 1,853,792 | -0.05(-0.76%) |
Jul 16, 2014 | 6.193 | 6.193 | 6.105 | 6.105 | 941,683 | -0.06(-0.92%) |
Jul 15, 2014 | 6.178 | 6.193 | 6.139 | 6.162 | 1,141,244 | +0.01(+0.08%) |
Jul 14, 2014 | 6.229 | 6.250 | 6.157 | 6.157 | 620,384 | -0.02(-0.29%) |
Jul 11, 2014 | 6.152 | 6.193 | 6.129 | 6.175 | 1,108,239 | +0.02(+0.38%) |
Jul 10, 2014 | 6.116 | 6.183 | 6.116 | 6.152 | 936,441 | -0.03(-0.50%) |
Jul 09, 2014 | 6.239 | 6.244 | 6.178 | 6.183 | 728,353 | -0.03(-0.50%) |
Jul 08, 2014 | 6.188 | 6.225 | 6.178 | 6.214 | 1,243,461 | +0.01(+0.08%) |
Jul 07, 2014 | 6.265 | 6.265 | 6.188 | 6.208 | 1,089,389 | -0.08(-1.23%) |
Jul 03, 2014 | 6.229 | 6.286 | 6.286 | 6.286 | 445,440 | +0.08(+1.33%) |
Jul 02, 2014 | 6.275 | 6.322 | 6.193 | 6.203 | 1,325,721 | -0.10(-1.63%) |
Jul 01, 2014 | 6.281 | 6.373 | 6.239 | 6.306 | 1,511,527 | +0.04(+0.66%) |
Jun 30, 2014 | 6.286 | 6.286 | 6.208 | 6.265 | 1,285,387 | -0.02(-0.25%) |
Jun 27, 2014 | 6.152 | 6.281 | 6.152 | 6.281 | 4,626,390 | +0.09(+1.41%) |
Jun 26, 2014 | 6.193 | 6.219 | 6.121 | 6.193 | 974,634 | +0.02(+0.25%) |
Jun 25, 2014 | 6.131 | 6.193 | 6.105 | 6.178 | 1,021,934 | +0.01(+0.17%) |
Jun 24, 2014 | 6.188 | 6.250 | 6.157 | 6.167 | 1,525,750 | -0.02(-0.33%) |
Jun 23, 2014 | 6.229 | 6.229 | 6.162 | 6.188 | 748,058 | -0.03(-0.50%) |
Jun 20, 2014 | 6.250 | 6.260 | 6.203 | 6.219 | 2,100,263 | +0.00(+0.00%) |
Jun 19, 2014 | 6.239 | 6.260 | 6.172 | 6.219 | 1,322,237 | -0.02(-0.25%) |
Jun 18, 2014 | 6.214 | 6.281 | 6.178 | 6.234 | 1,001,541 | +0.02(+0.25%) |
Jun 17, 2014 | 6.157 | 6.255 | 6.147 | 6.219 | 1,048,946 | +0.06(+1.00%) |
Jun 16, 2014 | 6.136 | 6.167 | 6.100 | 6.157 | 1,224,044 | +0.00(+0.00%) |
Jun 13, 2014 | 6.131 | 6.188 | 6.105 | 6.157 | 1,441,124 | +0.05(+0.84%) |
Jun 12, 2014 | 6.080 | 6.131 | 6.054 | 6.105 | 2,706,671 | +0.01(+0.08%) |
Jun 11, 2014 | 6.157 | 6.167 | 6.069 | 6.100 | 2,243,153 | -0.08(-1.25%) |
Jun 10, 2014 | 6.193 | 6.203 | 6.126 | 6.178 | 1,980,405 | +0.06(+0.93%) |
Jun 06, 2014 | 6.191 | 6.191 | 6.111 | 6.121 | 2,473,015 | -0.04(-0.66%) |
Jun 05, 2014 | 6.030 | 6.161 | 6.030 | 6.161 | 2,111,762 | +0.05(+0.74%) |
Jun 04, 2014 | 6.106 | 6.151 | 6.101 | 6.116 | 674,935 | -0.02(-0.25%) |
Jun 03, 2014 | 6.060 | 6.141 | 6.060 | 6.131 | 1,027,439 | +0.03(+0.41%) |
Jun 02, 2014 | 6.106 | 6.131 | 6.040 | 6.106 | 754,802 | +0.00(+0.00%) |
May 30, 2014 | 6.091 | 6.136 | 6.080 | 6.106 | 901,482 | +0.04(+0.58%) |
May 29, 2014 | 6.161 | 6.161 | 6.050 | 6.070 | 977,249 | -0.07(-1.07%) |
May 28, 2014 | 6.121 | 6.151 | 6.085 | 6.136 | 1,011,682 | +0.02(+0.25%) |
May 27, 2014 | 6.091 | 6.151 | 6.060 | 6.121 | 976,313 | +0.06(+0.92%) |
May 23, 2014 | 6.060 | 6.065 | 6.065 | 6.065 | 731,071 | +0.02(+0.33%) |
May 22, 2014 | 6.020 | 6.060 | 6.010 | 6.045 | 541,456 | +0.03(+0.50%) |
May 21, 2014 | 5.985 | 6.020 | 5.959 | 6.015 | 1,299,947 | +0.06(+0.93%) |
May 20, 2014 | 6.025 | 6.025 | 5.944 | 5.959 | 2,371,559 | -0.09(-1.50%) |
May 19, 2014 | 6.025 | 6.078 | 6.015 | 6.050 | 583,186 | +0.02(+0.33%) |
May 16, 2014 | 6.000 | 6.045 | 5.954 | 6.030 | 1,673,007 | +0.01(+0.17%) |
May 15, 2014 | 5.995 | 6.020 | 5.939 | 6.020 | 1,714,725 | +0.00(+0.00%) |
May 14, 2014 | 6.101 | 6.101 | 6.010 | 6.020 | 1,278,048 | -0.11(-1.73%) |
May 13, 2014 | 6.181 | 6.191 | 6.126 | 6.126 | 673,431 | -0.05(-0.82%) |
May 12, 2014 | 6.091 | 6.191 | 6.080 | 6.176 | 933,991 | +0.09(+1.49%) |
May 09, 2014 | 5.990 | 6.091 | 5.980 | 6.085 | 825,882 | +0.07(+1.09%) |
May 08, 2014 | 6.111 | 6.136 | 6.007 | 6.020 | 1,467,344 | -0.10(-1.57%) |
May 07, 2014 | 6.030 | 6.131 | 6.025 | 6.116 | 1,899,445 | +0.11(+1.76%) |
May 06, 2014 | 6.040 | 6.065 | 6.005 | 6.010 | 1,521,188 | -0.06(-0.92%) |
May 05, 2014 | 6.060 | 6.085 | 6.040 | 6.065 | 1,199,091 | -0.03(-0.41%) |
May 02, 2014 | 6.070 | 6.141 | 6.065 | 6.091 | 839,443 | +0.02(+0.33%) |
May 01, 2014 | 6.055 | 6.091 | 6.015 | 6.070 | 1,800,739 | -0.01(-0.08%) |
Apr 30, 2014 | 6.030 | 6.091 | 6.030 | 6.075 | 1,800,505 | +0.06(+0.96%) |
Apr 29, 2014 | 6.088 | 6.128 | 5.977 | 6.017 | 1,954,716 | -0.04(-0.66%) |
Apr 28, 2014 | 6.133 | 6.193 | 6.025 | 6.058 | 1,980,116 | -0.04(-0.58%) |
Apr 25, 2014 | 6.143 | 6.173 | 6.093 | 6.093 | 1,136,896 | -0.08(-1.30%) |
Apr 24, 2014 | 6.238 | 6.258 | 6.163 | 6.173 | 843,590 | -0.05(-0.81%) |
Apr 23, 2014 | 6.263 | 6.283 | 6.218 | 6.223 | 773,615 | -0.04(-0.56%) |
Apr 22, 2014 | 6.233 | 6.293 | 6.218 | 6.258 | 589,412 | +0.03(+0.48%) |
Apr 21, 2014 | 6.228 | 6.263 | 6.198 | 6.228 | 535,249 | -0.02(-0.32%) |
Apr 17, 2014 | 6.203 | 6.248 | 6.248 | 6.248 | 636,955 | +0.03(+0.48%) |
Apr 16, 2014 | 6.238 | 6.268 | 6.208 | 6.218 | 718,331 | +0.01(+0.08%) |
Apr 15, 2014 | 6.193 | 6.218 | 6.118 | 6.213 | 1,043,379 | +0.03(+0.49%) |
Apr 14, 2014 | 6.198 | 6.230 | 6.143 | 6.183 | 796,672 | +0.03(+0.41%) |
Apr 11, 2014 | 6.158 | 6.323 | 6.098 | 6.158 | 1,633,207 | -0.04(-0.65%) |
Apr 10, 2014 | 6.293 | 6.340 | 6.168 | 6.198 | 1,470,053 | -0.11(-1.67%) |
Apr 09, 2014 | 6.323 | 6.338 | 6.278 | 6.303 | 902,673 | -0.02(-0.24%) |
Apr 08, 2014 | 6.358 | 6.391 | 6.284 | 6.318 | 1,889,339 | -0.03(-0.47%) |
Apr 07, 2014 | 6.248 | 6.368 | 6.188 | 6.348 | 1,782,209 | +0.09(+1.44%) |
Apr 04, 2014 | 6.368 | 6.368 | 6.233 | 6.258 | 1,313,571 | -0.08(-1.19%) |
Apr 03, 2014 | 6.368 | 6.368 | 6.306 | 6.333 | 998,773 | -0.04(-0.55%) |
Apr 02, 2014 | 6.358 | 6.378 | 6.308 | 6.368 | 853,864 | +0.03(+0.47%) |
Apr 01, 2014 | 6.323 | 6.358 | 6.263 | 6.338 | 898,631 | +0.04(+0.64%) |
Mar 31, 2014 | 6.263 | 6.313 | 6.228 | 6.298 | 1,288,872 | +0.07(+1.05%) |
Mar 28, 2014 | 6.203 | 6.283 | 6.203 | 6.233 | 1,105,063 | +0.02(+0.32%) |
Mar 27, 2014 | 6.268 | 6.278 | 6.183 | 6.213 | 1,172,023 | -0.06(-0.88%) |
Mar 26, 2014 | 6.383 | 6.383 | 6.263 | 6.268 | 1,181,184 | -0.09(-1.34%) |
Mar 25, 2014 | 6.383 | 6.434 | 6.343 | 6.353 | 980,878 | -0.01(-0.08%) |
Mar 24, 2014 | 6.398 | 6.474 | 6.338 | 6.358 | 884,807 | -0.03(-0.39%) |
Mar 21, 2014 | 6.403 | 6.466 | 6.368 | 6.383 | 1,909,062 | -0.02(-0.24%) |
Mar 20, 2014 | 6.348 | 6.439 | 6.348 | 6.398 | 1,389,182 | +0.03(+0.47%) |
Mar 19, 2014 | 6.363 | 6.403 | 6.323 | 6.368 | 814,123 | -0.02(-0.24%) |
Mar 18, 2014 | 6.368 | 6.398 | 6.346 | 6.383 | 1,016,511 | +0.03(+0.47%) |
Mar 17, 2014 | 6.348 | 6.363 | 6.303 | 6.353 | 1,023,072 | +0.04(+0.64%) |
Mar 14, 2014 | 6.273 | 6.343 | 6.273 | 6.313 | 846,982 | +0.02(+0.32%) |
Mar 13, 2014 | 6.293 | 6.308 | 6.268 | 6.293 | 1,310,272 | +0.03(+0.40%) |
Mar 12, 2014 | 6.238 | 6.278 | 6.218 | 6.268 | 530,808 | +0.01(+0.08%) |
Mar 11, 2014 | 6.298 | 6.317 | 6.238 | 6.263 | 1,158,817 | -0.03(-0.48%) |
Mar 10, 2014 | 6.248 | 6.313 | 6.233 | 6.293 | 905,032 | +0.03(+0.40%) |
Mar 07, 2014 | 6.278 | 6.298 | 6.243 | 6.268 | 630,372 | +0.02(+0.32%) |
Mar 06, 2014 | 6.233 | 6.258 | 6.198 | 6.248 | 904,420 | +0.03(+0.40%) |
Mar 05, 2014 | 6.213 | 6.228 | 6.178 | 6.223 | 820,702 | -0.01(-0.08%) |
Mar 04, 2014 | 6.143 | 6.258 | 6.110 | 6.228 | 2,358,245 | +0.15(+2.48%) |
Mar 03, 2014 | 6.052 | 6.098 | 6.017 | 6.078 | 1,189,608 | -0.02(-0.25%) |
Feb 28, 2014 | 6.098 | 6.143 | 6.080 | 6.093 | 1,324,780 | +0.02(+0.25%) |
Feb 27, 2014 | 6.058 | 6.098 | 6.047 | 6.078 | 1,028,630 | +0.02(+0.33%) |
Feb 26, 2014 | 6.047 | 6.098 | 6.012 | 6.058 | 1,681,665 | +0.03(+0.50%) |
Feb 25, 2014 | 6.068 | 6.073 | 6.002 | 6.027 | 1,438,748 | -0.04(-0.66%) |
Feb 24, 2014 | 6.035 | 6.103 | 6.022 | 6.068 | 1,894,783 | +0.05(+0.75%) |
Feb 21, 2014 | 6.037 | 6.042 | 5.982 | 6.022 | 2,118,818 | +0.01(+0.17%) |
Feb 20, 2014 | 6.022 | 6.042 | 5.952 | 6.012 | 2,424,814 | +0.00(+0.00%) |
Feb 19, 2014 | 6.068 | 6.088 | 5.972 | 6.012 | 5,127,725 | -0.06(-0.91%) |
Feb 18, 2014 | 6.088 | 6.088 | 6.012 | 6.068 | 1,731,526 | +0.01(+0.17%) |
Feb 14, 2014 | 6.058 | 6.058 | 6.058 | 6.058 | 1,620,905 | +0.02(+0.25%) |
Feb 13, 2014 | 6.002 | 6.045 | 5.987 | 6.042 | 1,956,728 | +0.03(+0.42%) |
Feb 12, 2014 | 6.052 | 6.092 | 5.987 | 6.017 | 2,463,101 | -0.02(-0.33%) |
Feb 11, 2014 | 6.037 | 6.078 | 6.017 | 6.037 | 2,252,709 | +0.01(+0.17%) |
Feb 10, 2014 | 6.153 | 6.233 | 6.007 | 6.027 | 3,187,238 | +0.05(+0.75%) |
Feb 07, 2014 | 5.927 | 5.987 | 5.907 | 5.982 | 2,306,118 | +0.05(+0.85%) |
Feb 06, 2014 | 5.952 | 5.987 | 5.912 | 5.932 | 2,314,336 | -0.01(-0.08%) |
Feb 05, 2014 | 5.932 | 5.965 | 5.907 | 5.937 | 1,968,089 | +0.00(+0.04%) |
Feb 04, 2014 | 5.935 | 5.965 | 5.880 | 5.935 | 1,918,306 | +0.02(+0.42%) |
Feb 03, 2014 | 5.965 | 5.992 | 5.890 | 5.910 | 3,876,091 | -0.05(-0.92%) |
Jan 31, 2014 | 5.940 | 6.209 | 5.940 | 5.965 | 2,892,019 | -0.04(-0.75%) |
Jan 30, 2014 | 6.094 | 6.094 | 5.965 | 6.009 | 1,497,435 | -0.02(-0.33%) |
Jan 29, 2014 | 6.019 | 6.119 | 6.004 | 6.029 | 3,776,373 | -0.00(-0.08%) |
Jan 28, 2014 | 6.089 | 6.109 | 6.019 | 6.034 | 3,176,873 | -0.05(-0.90%) |
Jan 27, 2014 | 6.029 | 6.119 | 6.004 | 6.089 | 2,445,055 | +0.05(+0.91%) |
Jan 24, 2014 | 6.034 | 6.064 | 5.997 | 6.034 | 1,411,618 | -0.03(-0.57%) |
Jan 23, 2014 | 6.099 | 6.119 | 6.069 | 6.069 | 782,876 | -0.06(-1.06%) |
Jan 22, 2014 | 6.164 | 6.199 | 6.122 | 6.134 | 1,742,890 | -0.00(-0.08%) |
Jan 21, 2014 | 6.039 | 6.169 | 6.034 | 6.139 | 2,396,993 | +0.13(+2.24%) |
Jan 17, 2014 | 5.994 | 6.004 | 6.004 | 6.004 | 1,387,343 | +0.02(+0.42%) |
Jan 16, 2014 | 6.004 | 6.024 | 5.950 | 5.979 | 4,323,652 | -0.04(-0.66%) |
Jan 15, 2014 | 5.989 | 6.019 | 5.974 | 6.019 | 3,988,821 | +0.03(+0.50%) |
Jan 14, 2014 | 5.979 | 5.994 | 5.930 | 5.989 | 4,201,209 | +0.03(+0.59%) |
Jan 13, 2014 | 5.910 | 5.955 | 5.885 | 5.955 | 1,870,725 | +0.04(+0.67%) |
Jan 10, 2014 | 5.955 | 5.955 | 5.900 | 5.915 | 5,238,383 | -0.03(-0.50%) |
Jan 09, 2014 | 5.970 | 5.982 | 5.935 | 5.945 | 2,204,095 | -0.00(-0.08%) |
Jan 08, 2014 | 5.925 | 5.965 | 5.925 | 5.950 | 2,593,378 | +0.01(+0.13%) |
Jan 07, 2014 | 5.950 | 5.984 | 5.930 | 5.942 | 2,629,201 | +0.00(+0.04%) |
Jan 06, 2014 | 5.984 | 6.079 | 5.940 | 5.940 | 2,902,093 | -0.03(-0.58%) |
Jan 03, 2014 | 5.994 | 6.014 | 5.965 | 5.974 | 2,739,032 | -0.02(-0.33%) |
Jan 02, 2014 | 6.014 | 6.037 | 5.955 | 5.994 | 1,374,130 | -0.04(-0.66%) |
Dec 31, 2013 | 6.024 | 6.034 | 6.034 | 6.034 | 1,030,924 | +0.01(+0.17%) |
Dec 30, 2013 | 6.049 | 6.049 | 6.009 | 6.024 | 896,310 | -0.01(-0.17%) |
Dec 27, 2013 | 6.054 | 6.054 | 6.004 | 6.034 | 1,258,753 | +0.00(+0.08%) |
Dec 26, 2013 | 6.059 | 6.064 | 6.024 | 6.029 | 1,052,727 | -0.01(-0.16%) |
Dec 24, 2013 | 6.054 | 6.069 | 6.034 | 6.039 | 1,400,050 | -0.01(-0.16%) |
Dec 23, 2013 | 6.084 | 6.084 | 6.024 | 6.049 | 1,839,143 | +0.00(+0.08%) |
Dec 20, 2013 | 6.129 | 6.129 | 6.024 | 6.044 | 7,407,750 | -0.07(-1.14%) |
Dec 19, 2013 | 6.139 | 6.161 | 6.104 | 6.114 | 1,535,192 | -0.02(-0.32%) |
Dec 18, 2013 | 6.099 | 6.154 | 6.042 | 6.134 | 1,929,837 | +0.03(+0.49%) |
Dec 17, 2013 | 6.055 | 6.119 | 6.002 | 6.104 | 2,302,753 | +0.06(+0.97%) |
Dec 16, 2013 | 5.943 | 6.045 | 5.923 | 6.045 | 1,465,458 | +0.11(+1.89%) |
Dec 13, 2013 | 5.918 | 5.982 | 5.909 | 5.933 | 1,641,657 | +0.03(+0.50%) |
Dec 12, 2013 | 5.875 | 5.948 | 5.845 | 5.904 | 1,331,023 | +0.03(+0.58%) |
Dec 11, 2013 | 5.884 | 5.904 | 5.835 | 5.870 | 1,872,589 | -0.02(-0.33%) |
Dec 10, 2013 | 5.928 | 5.972 | 5.889 | 5.889 | 2,232,997 | -0.06(-1.07%) |
Dec 09, 2013 | 5.938 | 5.958 | 5.899 | 5.953 | 1,404,050 | +0.03(+0.58%) |
Dec 06, 2013 | 5.889 | 5.943 | 5.874 | 5.918 | 0 | +0.10(+1.68%) |
Dec 05, 2013 | 5.762 | 5.835 | 5.748 | 5.821 | 0 | +0.05(+0.93%) |
Dec 04, 2013 | 5.787 | 5.801 | 5.709 | 5.767 | 0 | -0.03(-0.59%) |
Dec 03, 2013 | 5.801 | 5.845 | 5.767 | 5.801 | 0 | -0.01(-0.17%) |
Dec 02, 2013 | 5.894 | 5.894 | 5.806 | 5.811 | 2,821,590 | -0.08(-1.33%) |
Nov 29, 2013 | 5.894 | 5.923 | 5.870 | 5.889 | 0 | +0.03(+0.50%) |
Nov 27, 2013 | 5.894 | 5.938 | 5.855 | 5.860 | 0 | -0.02(-0.33%) |
Nov 26, 2013 | 5.879 | 5.955 | 5.860 | 5.879 | 0 | +0.00(+0.00%) |
Nov 25, 2013 | 5.909 | 5.953 | 5.860 | 5.879 | 1,299,247 | -0.01(-0.25%) |
Nov 22, 2013 | 5.909 | 5.909 | 5.831 | 5.894 | 0 | +0.00(+0.08%) |
Nov 21, 2013 | 5.850 | 5.938 | 5.831 | 5.889 | 886,776 | +0.06(+1.01%) |
Nov 20, 2013 | 5.845 | 5.870 | 5.806 | 5.831 | 0 | -0.01(-0.25%) |
Nov 19, 2013 | 5.821 | 5.884 | 5.821 | 5.845 | 1,139,707 | +0.01(+0.16%) |
Nov 18, 2013 | 5.922 | 5.937 | 5.836 | 5.836 | 0 | -0.08(-1.38%) |
Nov 15, 2013 | 5.917 | 5.927 | 5.893 | 5.917 | 0 | -0.01(-0.16%) |
Nov 14, 2013 | 5.898 | 5.934 | 5.889 | 5.927 | 935,803 | +0.03(+0.57%) |
Nov 12, 2013 | 5.941 | 5.961 | 5.872 | 5.893 | 0 | -0.06(-0.97%) |
Nov 11, 2013 | 5.951 | 5.987 | 5.927 | 5.951 | 0 | -0.01(-0.24%) |
Nov 08, 2013 | 5.860 | 5.980 | 5.860 | 5.966 | 0 | +0.09(+1.56%) |
Nov 07, 2013 | 6.033 | 6.067 | 5.860 | 5.874 | 3,731,976 | -0.15(-2.48%) |
Nov 06, 2013 | 5.999 | 6.057 | 5.975 | 6.023 | 1,091,672 | +0.05(+0.81%) |
Nov 05, 2013 | 5.980 | 6.004 | 5.951 | 5.975 | 2,038,723 | -0.04(-0.64%) |
Nov 04, 2013 | 6.018 | 6.047 | 5.990 | 6.014 | 1,550,465 | -0.01(-0.16%) |