Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.406 | 6.414 | 6.386 | 6.406 | 3,889,649 | +0.03(+0.50%) |
Oct 30, 2014 | 6.358 | 6.390 | 6.322 | 6.374 | 3,721,644 | +0.00(+0.00%) |
Oct 29, 2014 | 6.374 | 6.410 | 6.338 | 6.374 | 3,597,235 | +0.01(+0.13%) |
Oct 28, 2014 | 6.382 | 6.386 | 6.318 | 6.366 | 5,940,162 | +0.00(+0.03%) |
Oct 27, 2014 | 6.378 | 6.406 | 6.406 | 6.364 | 4,405,146 | -0.04(-0.66%) |
Oct 24, 2014 | 6.398 | 6.422 | 6.382 | 6.406 | 2,623,080 | +0.02(+0.38%) |
Oct 23, 2014 | 6.450 | 6.450 | 6.370 | 6.382 | 5,433,469 | -0.02(-0.25%) |
Oct 22, 2014 | 6.442 | 6.478 | 6.394 | 6.398 | 4,397,518 | -0.04(-0.68%) |
Oct 21, 2014 | 6.430 | 6.441 | 6.386 | 6.442 | 8,256,200 | +0.03(+0.44%) |
Oct 20, 2014 | 6.386 | 6.406 | 6.378 | 6.414 | 4,838,106 | +0.04(+0.63%) |
Oct 17, 2014 | 6.338 | 6.442 | 6.310 | 6.374 | 7,321,291 | +0.09(+1.40%) |
Oct 16, 2014 | 6.014 | 6.298 | 5.982 | 6.286 | 12,815,751 | +0.21(+3.50%) |
Oct 15, 2014 | 6.098 | 6.142 | 5.882 | 6.074 | 12,991,733 | -0.09(-1.49%) |
Oct 14, 2014 | 6.130 | 6.194 | 6.096 | 6.166 | 8,775,239 | +0.04(+0.65%) |
Oct 13, 2014 | 6.170 | 6.258 | 6.122 | 6.126 | 8,960,591 | -0.06(-0.97%) |
Oct 10, 2014 | 6.394 | 6.402 | 6.054 | 6.186 | 11,730,954 | -0.20(-3.08%) |
Oct 09, 2014 | 6.462 | 6.487 | 6.374 | 6.382 | 6,128,694 | -0.09(-1.36%) |
Oct 08, 2014 | 6.438 | 6.503 | 6.386 | 6.470 | 5,246,559 | +0.00(+0.06%) |
Oct 07, 2014 | 6.474 | 6.525 | 6.454 | 6.466 | 5,911,029 | -0.02(-0.37%) |
Oct 06, 2014 | 6.495 | 6.519 | 6.460 | 6.491 | 3,370,852 | +0.00(+0.06%) |
Oct 03, 2014 | 6.487 | 6.511 | 6.450 | 6.487 | 11,587,851 | +0.02(+0.31%) |
Oct 02, 2014 | 6.515 | 6.535 | 6.431 | 6.466 | 5,107,822 | -0.03(-0.43%) |
Oct 01, 2014 | 6.478 | 6.519 | 6.438 | 6.495 | 9,100,162 | +0.02(+0.31%) |
Sep 30, 2014 | 6.531 | 6.539 | 6.460 | 6.474 | 9,435,042 | -0.00(-0.06%) |
Sep 29, 2014 | 6.466 | 6.503 | 6.418 | 6.478 | 8,555,859 | -0.01(-0.19%) |
Sep 26, 2014 | 6.466 | 6.507 | 6.434 | 6.491 | 7,496,394 | +0.03(+0.50%) |
Sep 25, 2014 | 6.587 | 6.587 | 6.454 | 6.458 | 6,714,382 | -0.11(-1.71%) |
Sep 24, 2014 | 6.495 | 6.579 | 6.491 | 6.571 | 8,765,385 | +0.06(+0.92%) |
Sep 23, 2014 | 6.511 | 6.603 | 6.503 | 6.511 | 6,328,250 | -0.01(-0.12%) |
Sep 22, 2014 | 6.551 | 6.585 | 6.499 | 6.519 | 5,460,397 | -0.03(-0.49%) |
Sep 19, 2014 | 6.611 | 6.623 | 6.539 | 6.551 | 8,341,117 | -0.04(-0.61%) |
Sep 18, 2014 | 6.619 | 6.647 | 6.571 | 6.591 | 6,260,510 | -0.02(-0.30%) |
Sep 17, 2014 | 6.575 | 6.643 | 6.563 | 6.611 | 2,896,090 | +0.05(+0.73%) |
Sep 16, 2014 | 6.555 | 6.603 | 6.515 | 6.563 | 4,347,981 | -0.02(-0.24%) |
Sep 15, 2014 | 6.651 | 6.659 | 6.555 | 6.579 | 5,028,101 | -0.06(-0.96%) |
Sep 12, 2014 | 6.683 | 6.695 | 6.631 | 6.643 | 3,732,821 | -0.04(-0.54%) |
Sep 11, 2014 | 6.695 | 6.731 | 6.659 | 6.679 | 3,275,684 | +0.00(+0.06%) |
Sep 10, 2014 | 6.690 | 6.694 | 6.675 | 6.675 | 4,796,417 | -0.02(-0.35%) |
Sep 09, 2014 | 6.671 | 6.698 | 6.657 | 6.698 | 6,006,154 | +0.03(+0.38%) |
Sep 08, 2014 | 6.679 | 6.698 | 6.651 | 6.673 | 2,810,727 | -0.01(-0.09%) |
Sep 05, 2014 | 6.683 | 6.690 | 6.651 | 6.679 | 2,328,008 | +0.00(+0.06%) |
Sep 04, 2014 | 6.690 | 6.698 | 6.659 | 6.675 | 3,680,306 | +0.00(+0.00%) |
Sep 03, 2014 | 6.726 | 6.726 | 6.667 | 6.675 | 2,977,071 | -0.03(-0.41%) |
Sep 02, 2014 | 6.726 | 6.726 | 6.679 | 6.702 | 3,347,979 | -0.02(-0.23%) |
Aug 29, 2014 | 6.698 | 6.718 | 6.718 | 6.718 | 3,988,625 | +0.02(+0.29%) |
Aug 28, 2014 | 6.683 | 6.702 | 6.647 | 6.698 | 3,034,901 | +0.02(+0.23%) |
Aug 27, 2014 | 6.671 | 6.690 | 6.647 | 6.683 | 3,529,282 | +0.04(+0.53%) |
Aug 26, 2014 | 6.671 | 6.671 | 6.637 | 6.647 | 3,578,050 | -0.01(-0.12%) |
Aug 25, 2014 | 6.659 | 6.659 | 6.616 | 6.655 | 4,118,276 | +0.02(+0.24%) |
Aug 22, 2014 | 6.651 | 6.671 | 6.632 | 6.640 | 2,034,896 | -0.00(-0.06%) |
Aug 21, 2014 | 6.659 | 6.671 | 6.640 | 6.643 | 3,671,537 | -0.01(-0.12%) |
Aug 20, 2014 | 6.632 | 6.663 | 6.632 | 6.651 | 5,115,959 | +0.04(+0.53%) |
Aug 19, 2014 | 6.632 | 6.655 | 6.600 | 6.616 | 3,538,756 | -0.02(-0.24%) |
Aug 18, 2014 | 6.600 | 6.643 | 6.596 | 6.632 | 2,996,508 | +0.05(+0.71%) |
Aug 15, 2014 | 6.585 | 6.596 | 6.553 | 6.585 | 3,756,321 | +0.01(+0.12%) |
Aug 14, 2014 | 6.577 | 6.589 | 6.538 | 6.577 | 4,193,551 | +0.02(+0.30%) |
Aug 13, 2014 | 6.491 | 6.565 | 6.491 | 6.557 | 3,386,574 | +0.01(+0.18%) |
Aug 12, 2014 | 6.522 | 6.549 | 6.522 | 6.546 | 3,249,060 | +0.02(+0.24%) |
Aug 11, 2014 | 6.522 | 6.573 | 6.522 | 6.530 | 2,790,590 | +0.02(+0.30%) |
Aug 08, 2014 | 6.499 | 6.510 | 6.444 | 6.510 | 5,764,113 | +0.05(+0.79%) |
Aug 07, 2014 | 6.499 | 6.557 | 6.448 | 6.459 | 6,739,978 | -0.03(-0.48%) |
Aug 06, 2014 | 6.381 | 6.495 | 6.381 | 6.491 | 9,026,727 | +0.06(+0.98%) |
Aug 05, 2014 | 6.475 | 6.483 | 6.350 | 6.428 | 15,278,888 | -0.15(-2.32%) |
Aug 04, 2014 | 6.561 | 6.589 | 6.542 | 6.581 | 4,060,328 | +0.03(+0.42%) |
Aug 01, 2014 | 6.534 | 6.585 | 6.522 | 6.553 | 5,896,225 | +0.01(+0.12%) |
Jul 31, 2014 | 6.620 | 6.628 | 6.546 | 6.546 | 6,793,791 | -0.10(-1.53%) |
Jul 30, 2014 | 6.690 | 6.698 | 6.626 | 6.647 | 4,730,624 | -0.02(-0.35%) |
Jul 29, 2014 | 6.710 | 6.734 | 6.679 | 6.671 | 3,739,293 | -0.05(-0.70%) |
Jul 28, 2014 | 6.737 | 6.737 | 6.698 | 6.718 | 2,829,675 | -0.01(-0.17%) |
Jul 25, 2014 | 6.714 | 6.737 | 6.710 | 6.730 | 3,200,397 | +0.02(+0.32%) |
Jul 24, 2014 | 6.690 | 6.718 | 6.675 | 6.708 | 3,820,074 | +0.03(+0.44%) |
Jul 23, 2014 | 6.679 | 6.694 | 6.655 | 6.679 | 7,966,047 | +0.02(+0.24%) |
Jul 22, 2014 | 6.690 | 6.712 | 6.663 | 6.663 | 6,519,948 | -0.02(-0.29%) |
Jul 21, 2014 | 6.679 | 6.687 | 6.665 | 6.683 | 3,860,703 | +0.01(+0.18%) |
Jul 18, 2014 | 6.683 | 6.706 | 6.663 | 6.671 | 5,041,164 | +0.01(+0.18%) |
Jul 17, 2014 | 6.663 | 6.690 | 6.655 | 6.659 | 9,522,962 | -0.01(-0.12%) |
Jul 16, 2014 | 6.655 | 6.679 | 6.632 | 6.667 | 46,945,952 | -0.15(-2.18%) |
Jul 15, 2014 | 6.828 | 6.847 | 6.810 | 6.816 | 4,447,289 | +0.02(+0.23%) |
Jul 14, 2014 | 6.773 | 6.828 | 6.769 | 6.800 | 4,127,387 | +0.04(+0.58%) |
Jul 11, 2014 | 6.757 | 6.781 | 6.745 | 6.761 | 3,433,327 | -0.01(-0.17%) |
Jul 10, 2014 | 6.753 | 6.781 | 6.694 | 6.773 | 12,224,584 | -0.01(-0.17%) |
Jul 09, 2014 | 6.906 | 6.918 | 6.781 | 6.784 | 13,685,817 | -0.11(-1.59%) |
Jul 08, 2014 | 6.941 | 6.945 | 6.855 | 6.894 | 4,650,287 | -0.05(-0.73%) |
Jul 07, 2014 | 6.910 | 6.953 | 6.882 | 6.945 | 9,527,524 | +0.03(+0.40%) |
Jul 03, 2014 | 6.976 | 6.918 | 6.918 | 6.918 | 5,095,045 | -0.05(-0.79%) |
Jul 02, 2014 | 6.949 | 7.008 | 6.918 | 6.973 | 6,775,757 | +0.03(+0.45%) |
Jul 01, 2014 | 6.992 | 7.021 | 6.926 | 6.941 | 8,239,662 | -0.05(-0.78%) |
Jun 30, 2014 | 6.988 | 7.020 | 6.906 | 6.996 | 12,183,337 | +0.07(+1.08%) |
Jun 27, 2014 | 6.831 | 6.965 | 6.777 | 6.922 | 73,576,296 | +0.08(+1.14%) |
Jun 26, 2014 | 6.714 | 6.869 | 6.706 | 6.843 | 9,366,631 | +0.14(+2.04%) |
Jun 25, 2014 | 6.706 | 6.749 | 6.690 | 6.706 | 6,160,466 | +0.01(+0.12%) |
Jun 24, 2014 | 6.749 | 6.749 | 6.671 | 6.698 | 6,375,143 | -0.05(-0.70%) |
Jun 23, 2014 | 6.718 | 6.745 | 6.694 | 6.745 | 5,498,215 | +0.02(+0.29%) |
Jun 20, 2014 | 6.777 | 6.784 | 6.722 | 6.726 | 6,439,851 | -0.06(-0.87%) |
Jun 19, 2014 | 6.796 | 6.808 | 6.737 | 6.784 | 5,879,041 | +0.00(+0.06%) |
Jun 18, 2014 | 6.726 | 6.796 | 6.694 | 6.781 | 5,709,782 | +0.02(+0.35%) |
Jun 17, 2014 | 6.675 | 6.777 | 6.675 | 6.757 | 8,455,496 | +0.08(+1.23%) |
Jun 16, 2014 | 6.663 | 6.690 | 6.640 | 6.675 | 4,760,242 | +0.01(+0.18%) |
Jun 13, 2014 | 6.687 | 6.722 | 6.643 | 6.663 | 5,662,804 | -0.01(-0.21%) |
Jun 12, 2014 | 6.628 | 6.679 | 6.600 | 6.677 | 6,087,094 | +0.08(+1.28%) |
Jun 11, 2014 | 6.593 | 6.606 | 6.566 | 6.593 | 4,416,614 | -0.00(-0.06%) |
Jun 10, 2014 | 6.627 | 6.650 | 6.585 | 6.596 | 6,567,018 | -0.01(-0.20%) |
Jun 06, 2014 | 6.604 | 6.619 | 6.573 | 6.610 | 4,938,954 | +0.03(+0.50%) |
Jun 05, 2014 | 6.520 | 6.585 | 6.518 | 6.577 | 3,894,911 | +0.02(+0.29%) |
Jun 04, 2014 | 6.558 | 6.570 | 6.512 | 6.558 | 5,237,044 | +0.00(+0.06%) |
Jun 03, 2014 | 6.554 | 6.573 | 6.516 | 6.554 | 5,219,995 | -0.02(-0.35%) |
Jun 02, 2014 | 6.612 | 6.627 | 6.547 | 6.577 | 4,643,515 | -0.03(-0.41%) |
May 30, 2014 | 6.573 | 6.612 | 6.539 | 6.604 | 12,574,557 | +0.03(+0.52%) |
May 29, 2014 | 6.596 | 6.621 | 6.554 | 6.570 | 3,696,897 | +0.00(+0.06%) |
May 28, 2014 | 6.558 | 6.596 | 6.539 | 6.566 | 4,291,935 | +0.02(+0.23%) |
May 27, 2014 | 6.566 | 6.589 | 6.512 | 6.550 | 4,279,728 | +0.02(+0.23%) |
May 23, 2014 | 6.539 | 6.535 | 6.535 | 6.535 | 3,739,055 | +0.01(+0.15%) |
May 22, 2014 | 6.554 | 6.581 | 6.524 | 6.526 | 2,333,271 | -0.01(-0.15%) |
May 21, 2014 | 6.516 | 6.550 | 6.493 | 6.535 | 3,787,989 | +0.02(+0.23%) |
May 20, 2014 | 6.562 | 6.573 | 6.501 | 6.520 | 4,867,840 | +0.01(+0.12%) |
May 19, 2014 | 6.466 | 6.512 | 6.443 | 6.512 | 4,662,405 | +0.05(+0.71%) |
May 16, 2014 | 6.478 | 6.478 | 6.420 | 6.466 | 4,182,703 | +0.01(+0.12%) |
May 15, 2014 | 6.367 | 6.489 | 6.367 | 6.458 | 4,854,273 | -0.01(-0.18%) |
May 14, 2014 | 6.382 | 6.493 | 6.355 | 6.470 | 6,716,092 | +0.15(+2.36%) |
May 13, 2014 | 6.359 | 6.384 | 6.309 | 6.321 | 7,726,300 | -0.02(-0.30%) |
May 12, 2014 | 6.321 | 6.374 | 6.317 | 6.340 | 8,548,420 | +0.02(+0.24%) |
May 09, 2014 | 6.359 | 6.390 | 6.317 | 6.324 | 9,342,628 | -0.04(-0.60%) |
May 08, 2014 | 6.420 | 6.432 | 6.351 | 6.363 | 8,089,338 | -0.05(-0.84%) |
May 07, 2014 | 6.428 | 6.481 | 6.412 | 6.416 | 7,925,005 | -0.05(-0.71%) |
May 06, 2014 | 6.608 | 6.646 | 6.416 | 6.462 | 10,855,059 | -0.18(-2.77%) |
May 05, 2014 | 6.566 | 6.650 | 6.527 | 6.646 | 6,152,725 | +0.06(+0.93%) |
May 02, 2014 | 6.612 | 6.669 | 6.581 | 6.585 | 5,252,624 | -0.02(-0.23%) |
May 01, 2014 | 6.589 | 6.623 | 6.562 | 6.600 | 3,483,260 | +0.02(+0.35%) |
Apr 30, 2014 | 6.539 | 6.623 | 6.524 | 6.577 | 6,539,545 | +0.04(+0.64%) |
Apr 29, 2014 | 6.543 | 6.550 | 6.524 | 6.535 | 4,576,313 | -0.02(-0.23%) |
Apr 28, 2014 | 6.616 | 6.623 | 6.539 | 6.550 | 4,190,803 | -0.07(-0.98%) |
Apr 25, 2014 | 6.596 | 6.627 | 6.581 | 6.616 | 3,616,399 | +0.01(+0.17%) |
Apr 24, 2014 | 6.642 | 6.650 | 6.593 | 6.604 | 4,823,728 | -0.02(-0.29%) |
Apr 23, 2014 | 6.612 | 6.635 | 6.593 | 6.623 | 3,396,071 | +0.01(+0.12%) |
Apr 22, 2014 | 6.623 | 6.631 | 6.593 | 6.616 | 3,979,450 | +0.01(+0.17%) |
Apr 21, 2014 | 6.604 | 6.623 | 6.587 | 6.604 | 3,464,357 | +0.00(+0.00%) |
Apr 17, 2014 | 6.642 | 6.604 | 6.604 | 6.604 | 2,799,266 | -0.04(-0.63%) |
Apr 16, 2014 | 6.642 | 6.646 | 6.604 | 6.646 | 2,944,954 | +0.04(+0.58%) |
Apr 15, 2014 | 6.616 | 6.635 | 6.581 | 6.608 | 3,993,382 | +0.00(+0.00%) |
Apr 14, 2014 | 6.604 | 6.616 | 6.577 | 6.608 | 3,889,627 | +0.01(+0.17%) |
Apr 11, 2014 | 6.608 | 6.639 | 6.577 | 6.596 | 3,674,762 | -0.03(-0.40%) |
Apr 10, 2014 | 6.681 | 6.707 | 6.619 | 6.623 | 4,367,755 | -0.07(-0.97%) |
Apr 09, 2014 | 6.700 | 6.730 | 6.683 | 6.688 | 4,203,994 | -0.00(-0.06%) |
Apr 08, 2014 | 6.727 | 6.757 | 6.665 | 6.692 | 5,319,733 | -0.05(-0.71%) |
Apr 07, 2014 | 6.719 | 6.757 | 6.688 | 6.740 | 6,883,549 | +0.01(+0.20%) |
Apr 04, 2014 | 6.815 | 6.815 | 6.719 | 6.727 | 5,640,344 | +0.01(+0.11%) |
Apr 03, 2014 | 6.750 | 6.753 | 6.684 | 6.719 | 5,582,054 | -0.02(-0.23%) |
Apr 02, 2014 | 6.784 | 6.796 | 6.723 | 6.734 | 5,481,327 | -0.03(-0.45%) |
Apr 01, 2014 | 6.746 | 6.776 | 6.723 | 6.765 | 4,841,171 | +0.02(+0.23%) |
Mar 31, 2014 | 6.769 | 6.788 | 6.727 | 6.750 | 5,482,227 | +0.03(+0.51%) |
Mar 28, 2014 | 6.711 | 6.768 | 6.692 | 6.715 | 5,710,680 | +0.01(+0.17%) |
Mar 27, 2014 | 6.658 | 6.704 | 6.650 | 6.704 | 4,346,331 | +0.04(+0.63%) |
Mar 26, 2014 | 6.769 | 6.782 | 6.662 | 6.662 | 5,047,797 | -0.06(-0.91%) |
Mar 25, 2014 | 6.704 | 6.752 | 6.696 | 6.723 | 4,649,086 | +0.02(+0.29%) |
Mar 24, 2014 | 6.677 | 6.723 | 6.639 | 6.704 | 5,927,084 | +0.03(+0.40%) |
Mar 21, 2014 | 6.704 | 6.704 | 6.596 | 6.677 | 13,907,548 | -0.01(-0.17%) |
Mar 20, 2014 | 6.650 | 6.707 | 6.627 | 6.688 | 4,253,106 | +0.04(+0.58%) |
Mar 19, 2014 | 6.677 | 6.696 | 6.619 | 6.650 | 5,905,472 | -0.02(-0.29%) |
Mar 18, 2014 | 6.650 | 6.721 | 6.646 | 6.669 | 6,096,356 | +0.00(+0.06%) |
Mar 17, 2014 | 6.669 | 6.711 | 6.623 | 6.665 | 5,044,252 | +0.01(+0.12%) |
Mar 14, 2014 | 6.658 | 6.665 | 6.619 | 6.658 | 4,964,832 | +0.00(+0.06%) |
Mar 13, 2014 | 6.700 | 6.734 | 6.627 | 6.654 | 5,681,134 | -0.03(-0.46%) |
Mar 12, 2014 | 6.627 | 6.700 | 6.608 | 6.684 | 5,659,576 | +0.05(+0.81%) |
Mar 11, 2014 | 6.713 | 6.717 | 6.601 | 6.631 | 8,532,009 | -0.06(-0.84%) |
Mar 10, 2014 | 6.694 | 6.713 | 6.650 | 6.687 | 7,323,840 | +0.02(+0.34%) |
Mar 07, 2014 | 6.728 | 6.743 | 6.646 | 6.664 | 7,091,594 | -0.05(-0.72%) |
Mar 06, 2014 | 6.672 | 6.743 | 6.642 | 6.713 | 7,736,343 | +0.03(+0.50%) |
Mar 05, 2014 | 6.694 | 6.709 | 6.586 | 6.679 | 10,498,531 | -0.00(-0.06%) |
Mar 04, 2014 | 6.758 | 6.769 | 6.664 | 6.683 | 7,622,744 | -0.04(-0.67%) |
Mar 03, 2014 | 6.717 | 6.736 | 6.623 | 6.728 | 5,887,229 | -0.01(-0.17%) |
Feb 28, 2014 | 6.747 | 6.810 | 6.713 | 6.739 | 5,803,322 | -0.01(-0.17%) |
Feb 27, 2014 | 6.728 | 6.773 | 6.694 | 6.750 | 6,713,422 | +0.02(+0.33%) |
Feb 26, 2014 | 6.840 | 6.881 | 6.728 | 6.728 | 6,124,101 | -0.09(-1.26%) |
Feb 25, 2014 | 6.870 | 6.878 | 6.769 | 6.814 | 7,000,043 | -0.10(-1.41%) |
Feb 24, 2014 | 6.909 | 6.941 | 6.896 | 6.911 | 3,316,151 | +0.01(+0.16%) |
Feb 21, 2014 | 6.941 | 6.956 | 6.881 | 6.900 | 3,067,288 | -0.01(-0.11%) |
Feb 20, 2014 | 6.874 | 6.922 | 6.836 | 6.907 | 3,793,204 | +0.04(+0.65%) |
Feb 19, 2014 | 6.915 | 6.934 | 6.863 | 6.863 | 3,476,834 | -0.06(-0.81%) |
Feb 18, 2014 | 6.863 | 6.934 | 6.848 | 6.919 | 4,152,847 | +0.04(+0.54%) |
Feb 14, 2014 | 6.863 | 6.881 | 6.881 | 6.881 | 4,669,328 | +0.00(+0.00%) |
Feb 13, 2014 | 6.803 | 6.896 | 6.773 | 6.881 | 4,691,255 | +0.07(+0.99%) |
Feb 12, 2014 | 6.803 | 6.840 | 6.799 | 6.814 | 2,988,728 | +0.01(+0.22%) |
Feb 11, 2014 | 6.750 | 6.818 | 6.732 | 6.799 | 4,191,131 | +0.04(+0.61%) |
Feb 10, 2014 | 6.724 | 6.765 | 6.717 | 6.758 | 4,332,022 | +0.03(+0.50%) |
Feb 07, 2014 | 6.721 | 6.747 | 6.721 | 6.724 | 3,352,627 | +0.01(+0.11%) |
Feb 06, 2014 | 6.676 | 6.728 | 6.666 | 6.717 | 3,794,023 | +0.07(+1.13%) |
Feb 05, 2014 | 6.668 | 6.676 | 6.605 | 6.642 | 3,496,447 | -0.03(-0.42%) |
Feb 04, 2014 | 6.620 | 6.691 | 6.616 | 6.670 | 5,107,824 | +0.05(+0.82%) |
Feb 03, 2014 | 6.623 | 6.672 | 6.597 | 6.616 | 7,860,892 | -0.00(-0.06%) |
Jan 31, 2014 | 6.597 | 6.661 | 6.579 | 6.620 | 4,926,233 | -0.02(-0.34%) |
Jan 30, 2014 | 6.623 | 6.653 | 6.620 | 6.642 | 3,087,931 | +0.07(+1.14%) |
Jan 29, 2014 | 6.593 | 6.631 | 6.560 | 6.567 | 3,277,326 | -0.06(-0.96%) |
Jan 28, 2014 | 6.605 | 6.638 | 6.597 | 6.631 | 2,619,925 | +0.03(+0.40%) |
Jan 27, 2014 | 6.635 | 6.650 | 6.545 | 6.605 | 4,438,413 | -0.03(-0.39%) |
Jan 24, 2014 | 6.706 | 6.713 | 6.620 | 6.631 | 6,835,911 | -0.08(-1.22%) |
Jan 23, 2014 | 6.694 | 6.724 | 6.642 | 6.713 | 4,319,210 | +0.01(+0.17%) |
Jan 22, 2014 | 6.728 | 6.728 | 6.683 | 6.702 | 4,919,579 | -0.01(-0.11%) |
Jan 21, 2014 | 6.721 | 6.765 | 6.691 | 6.709 | 5,841,101 | -0.00(-0.06%) |
Jan 17, 2014 | 6.709 | 6.713 | 6.713 | 6.713 | 3,173,527 | +0.01(+0.11%) |
Jan 16, 2014 | 6.709 | 6.728 | 6.691 | 6.706 | 4,101,092 | -0.02(-0.28%) |
Jan 15, 2014 | 6.672 | 6.728 | 6.662 | 6.724 | 3,641,329 | +0.05(+0.78%) |
Jan 14, 2014 | 6.702 | 6.702 | 6.657 | 6.672 | 4,518,758 | -0.03(-0.45%) |
Jan 13, 2014 | 6.635 | 6.709 | 6.631 | 6.702 | 7,228,546 | +0.05(+0.79%) |
Jan 10, 2014 | 6.620 | 6.661 | 6.609 | 6.650 | 4,613,089 | +0.04(+0.57%) |
Jan 09, 2014 | 6.672 | 6.672 | 6.593 | 6.612 | 5,457,383 | +0.01(+0.11%) |
Jan 08, 2014 | 6.590 | 6.620 | 6.564 | 6.605 | 3,534,020 | +0.00(+0.00%) |
Jan 07, 2014 | 6.694 | 6.694 | 6.590 | 6.605 | 2,663,373 | -0.01(-0.23%) |
Jan 06, 2014 | 6.601 | 6.627 | 6.584 | 6.620 | 4,200,749 | +0.04(+0.68%) |
Jan 03, 2014 | 6.605 | 6.620 | 6.545 | 6.575 | 4,059,950 | -0.01(-0.23%) |
Jan 02, 2014 | 6.642 | 6.649 | 6.582 | 6.590 | 3,865,431 | -0.05(-0.79%) |
Dec 31, 2013 | 6.631 | 6.642 | 6.642 | 6.642 | 4,800,956 | +0.03(+0.45%) |
Dec 30, 2013 | 6.552 | 6.612 | 6.541 | 6.612 | 4,559,156 | +0.05(+0.74%) |
Dec 27, 2013 | 6.564 | 6.590 | 6.552 | 6.564 | 2,243,316 | -0.01(-0.11%) |
Dec 26, 2013 | 6.579 | 6.616 | 6.560 | 6.571 | 3,629,924 | +0.00(+0.06%) |
Dec 24, 2013 | 6.560 | 6.567 | 6.530 | 6.567 | 2,092,253 | +0.00(+0.00%) |
Dec 23, 2013 | 6.582 | 6.601 | 6.545 | 6.567 | 3,650,677 | -0.01(-0.11%) |
Dec 20, 2013 | 6.541 | 6.579 | 6.526 | 6.575 | 7,871,165 | +0.05(+0.74%) |
Dec 19, 2013 | 6.530 | 6.556 | 6.524 | 6.526 | 4,663,126 | -0.02(-0.34%) |
Dec 18, 2013 | 6.508 | 6.579 | 6.493 | 6.549 | 6,197,337 | +0.06(+0.86%) |
Dec 17, 2013 | 6.451 | 6.504 | 6.440 | 6.493 | 6,949,414 | +0.03(+0.49%) |
Dec 16, 2013 | 6.515 | 6.522 | 6.459 | 6.461 | 4,709,827 | -0.03(-0.49%) |
Dec 13, 2013 | 6.474 | 6.517 | 6.450 | 6.493 | 6,714,307 | +0.02(+0.29%) |
Dec 12, 2013 | 6.455 | 6.500 | 6.436 | 6.474 | 8,601,090 | +0.01(+0.23%) |
Dec 11, 2013 | 6.488 | 6.506 | 6.444 | 6.459 | 13,961,592 | -0.01(-0.23%) |
Dec 10, 2013 | 6.422 | 6.503 | 6.422 | 6.473 | 49,342,540 | -0.20(-2.95%) |
Dec 09, 2013 | 6.670 | 6.714 | 6.656 | 6.670 | 4,521,518 | +0.01(+0.11%) |
Dec 06, 2013 | 6.685 | 6.711 | 6.660 | 6.663 | 0 | +0.03(+0.38%) |
Dec 05, 2013 | 6.641 | 6.689 | 6.630 | 6.638 | 0 | +0.00(+0.06%) |
Dec 04, 2013 | 6.623 | 6.638 | 6.579 | 6.634 | 0 | +0.04(+0.55%) |
Dec 03, 2013 | 6.623 | 6.641 | 6.576 | 6.598 | 0 | -0.03(-0.49%) |
Dec 02, 2013 | 6.707 | 6.721 | 6.627 | 6.630 | 0 | -0.07(-1.09%) |
Nov 29, 2013 | 6.656 | 6.707 | 6.648 | 6.703 | 0 | +0.05(+0.77%) |
Nov 27, 2013 | 6.612 | 6.656 | 6.605 | 6.652 | 0 | +0.04(+0.55%) |
Nov 26, 2013 | 6.652 | 6.663 | 6.583 | 6.616 | 0 | -0.04(-0.55%) |
Nov 25, 2013 | 6.663 | 6.689 | 6.641 | 6.652 | 0 | -0.01(-0.11%) |
Nov 22, 2013 | 6.616 | 6.670 | 6.583 | 6.660 | 0 | +0.05(+0.72%) |
Nov 21, 2013 | 6.568 | 6.634 | 6.546 | 6.612 | 3,126,209 | +0.06(+0.95%) |
Nov 20, 2013 | 6.576 | 6.616 | 6.543 | 6.550 | 0 | +0.01(+0.17%) |
Nov 19, 2013 | 6.565 | 6.565 | 6.499 | 6.539 | 0 | -0.03(-0.50%) |
Nov 18, 2013 | 6.554 | 6.587 | 6.532 | 6.572 | 5,046,091 | +0.03(+0.45%) |
Nov 15, 2013 | 6.543 | 6.546 | 6.513 | 6.543 | 0 | +0.02(+0.28%) |
Nov 14, 2013 | 6.448 | 6.532 | 6.448 | 6.525 | 0 | +0.08(+1.19%) |
Nov 12, 2013 | 6.412 | 6.459 | 6.393 | 6.448 | 3,308,445 | +0.05(+0.86%) |
Nov 11, 2013 | 6.408 | 6.422 | 6.368 | 6.393 | 0 | -0.02(-0.28%) |
Nov 08, 2013 | 6.331 | 6.412 | 6.295 | 6.412 | 0 | +0.06(+0.98%) |
Nov 07, 2013 | 6.437 | 6.448 | 6.349 | 6.349 | 3,634,989 | -0.10(-1.50%) |
Nov 06, 2013 | 6.433 | 6.475 | 6.419 | 6.446 | 3,583,237 | +0.05(+0.86%) |
Nov 05, 2013 | 6.382 | 6.506 | 6.328 | 6.391 | 0 | +0.10(+1.56%) |
Nov 04, 2013 | 6.324 | 6.346 | 6.266 | 6.293 | 0 | -0.02(-0.32%) |