Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 6.144 | 6.152 | 5.994 | 5.997 | 513,793 | -0.13(-2.16%) |
Nov 26, 2014 | 6.027 | 6.130 | 6.130 | 6.130 | 383,015 | +0.09(+1.46%) |
Nov 25, 2014 | 5.997 | 6.056 | 5.968 | 6.041 | 1,087,656 | +0.04(+0.61%) |
Nov 24, 2014 | 5.997 | 6.012 | 5.953 | 6.005 | 257,367 | +0.04(+0.62%) |
Nov 21, 2014 | 6.027 | 6.034 | 5.938 | 5.968 | 298,254 | +0.01(+0.25%) |
Nov 20, 2014 | 5.916 | 5.953 | 5.909 | 5.953 | 296,692 | +0.04(+0.62%) |
Nov 19, 2014 | 6.041 | 6.078 | 5.916 | 5.916 | 351,699 | -0.15(-2.42%) |
Nov 18, 2014 | 6.078 | 6.107 | 6.056 | 6.063 | 365,092 | +0.01(+0.24%) |
Nov 17, 2014 | 6.041 | 6.100 | 6.041 | 6.049 | 234,410 | -0.01(-0.24%) |
Nov 14, 2014 | 6.137 | 6.152 | 6.063 | 6.063 | 481,392 | -0.07(-1.08%) |
Nov 13, 2014 | 6.137 | 6.210 | 6.122 | 6.130 | 332,235 | +0.01(+0.12%) |
Nov 12, 2014 | 6.107 | 6.130 | 6.063 | 6.122 | 347,657 | +0.01(+0.12%) |
Nov 11, 2014 | 6.100 | 6.130 | 6.085 | 6.115 | 419,504 | +0.00(+0.00%) |
Nov 10, 2014 | 6.078 | 6.152 | 6.078 | 6.115 | 378,354 | +0.02(+0.36%) |
Nov 07, 2014 | 6.159 | 6.159 | 6.093 | 6.093 | 504,866 | -0.05(-0.84%) |
Nov 06, 2014 | 6.137 | 6.144 | 6.078 | 6.144 | 684,435 | +0.02(+0.36%) |
Nov 05, 2014 | 6.247 | 6.247 | 6.085 | 6.122 | 770,519 | -0.09(-1.42%) |
Nov 04, 2014 | 6.203 | 6.247 | 6.181 | 6.210 | 638,225 | -0.01(-0.12%) |
Nov 03, 2014 | 6.188 | 6.236 | 6.144 | 6.218 | 620,475 | +0.04(+0.71%) |
Oct 31, 2014 | 6.159 | 6.188 | 6.093 | 6.174 | 741,435 | +0.07(+1.08%) |
Oct 30, 2014 | 6.041 | 6.130 | 6.019 | 6.107 | 608,970 | +0.07(+1.09%) |
Oct 29, 2014 | 6.078 | 6.115 | 5.997 | 6.041 | 512,923 | -0.02(-0.36%) |
Oct 28, 2014 | 5.983 | 6.063 | 5.946 | 6.063 | 678,749 | +0.09(+1.48%) |
Oct 27, 2014 | 5.938 | 5.946 | 5.946 | 5.975 | 486,550 | +0.03(+0.49%) |
Oct 24, 2014 | 5.946 | 5.960 | 5.916 | 5.946 | 379,638 | +0.02(+0.37%) |
Oct 23, 2014 | 5.872 | 5.953 | 5.858 | 5.924 | 524,646 | +0.10(+1.64%) |
Oct 22, 2014 | 5.872 | 5.887 | 5.828 | 5.828 | 479,429 | -0.02(-0.38%) |
Oct 21, 2014 | 5.858 | 5.872 | 5.799 | 5.850 | 523,753 | +0.00(+0.00%) |
Oct 20, 2014 | 5.784 | 5.850 | 5.762 | 5.850 | 806,792 | +0.06(+1.02%) |
Oct 17, 2014 | 5.799 | 5.817 | 5.711 | 5.791 | 1,295,042 | +0.03(+0.51%) |
Oct 16, 2014 | 5.608 | 5.806 | 5.593 | 5.762 | 1,182,241 | +0.12(+2.08%) |
Oct 15, 2014 | 5.608 | 5.696 | 5.586 | 5.644 | 2,434,355 | +0.01(+0.26%) |
Oct 14, 2014 | 5.615 | 5.681 | 5.567 | 5.630 | 1,343,336 | +0.04(+0.66%) |
Oct 13, 2014 | 5.586 | 5.637 | 5.571 | 5.593 | 1,115,975 | +0.01(+0.13%) |
Oct 10, 2014 | 5.571 | 5.659 | 5.571 | 5.586 | 930,688 | -0.01(-0.26%) |
Oct 09, 2014 | 5.674 | 5.725 | 5.593 | 5.600 | 1,222,557 | -0.07(-1.17%) |
Oct 08, 2014 | 5.549 | 5.667 | 5.512 | 5.667 | 963,707 | +0.12(+2.12%) |
Oct 07, 2014 | 5.556 | 5.600 | 5.549 | 5.549 | 580,726 | -0.04(-0.79%) |
Oct 06, 2014 | 5.659 | 5.659 | 5.578 | 5.593 | 852,683 | -0.07(-1.30%) |
Oct 03, 2014 | 5.674 | 5.681 | 5.593 | 5.667 | 652,444 | +0.04(+0.65%) |
Oct 02, 2014 | 5.586 | 5.644 | 5.542 | 5.630 | 792,138 | +0.03(+0.52%) |
Oct 01, 2014 | 5.681 | 5.696 | 5.597 | 5.600 | 1,170,906 | -0.06(-1.04%) |
Sep 30, 2014 | 5.644 | 5.681 | 5.556 | 5.659 | 1,556,195 | +0.02(+0.39%) |
Sep 29, 2014 | 5.549 | 5.637 | 5.520 | 5.637 | 1,306,119 | +0.09(+1.59%) |
Sep 26, 2014 | 5.505 | 5.553 | 5.475 | 5.549 | 2,308,475 | +0.04(+0.80%) |
Sep 25, 2014 | 5.542 | 5.549 | 5.483 | 5.505 | 1,376,638 | -0.04(-0.66%) |
Sep 24, 2014 | 5.556 | 5.571 | 5.520 | 5.542 | 1,327,287 | -0.01(-0.26%) |
Sep 23, 2014 | 5.608 | 5.630 | 5.542 | 5.556 | 923,130 | -0.04(-0.79%) |
Sep 22, 2014 | 5.659 | 5.659 | 5.586 | 5.600 | 967,003 | -0.04(-0.78%) |
Sep 19, 2014 | 5.630 | 5.659 | 5.600 | 5.644 | 1,388,509 | +0.01(+0.13%) |
Sep 18, 2014 | 5.659 | 5.670 | 5.618 | 5.637 | 1,136,871 | -0.02(-0.39%) |
Sep 17, 2014 | 5.652 | 5.689 | 5.630 | 5.659 | 1,393,402 | +0.01(+0.13%) |
Sep 16, 2014 | 5.696 | 5.755 | 5.644 | 5.652 | 1,305,768 | -0.05(-0.90%) |
Sep 15, 2014 | 5.850 | 5.850 | 5.703 | 5.703 | 1,281,942 | -0.11(-1.90%) |
Sep 12, 2014 | 6.071 | 6.078 | 5.806 | 5.814 | 1,957,402 | -0.29(-4.81%) |
Sep 11, 2014 | 6.063 | 6.137 | 6.060 | 6.107 | 537,534 | +0.04(+0.61%) |
Sep 10, 2014 | 6.114 | 6.129 | 6.035 | 6.071 | 636,790 | -0.04(-0.71%) |
Sep 09, 2014 | 6.150 | 6.150 | 6.092 | 6.114 | 655,695 | -0.03(-0.47%) |
Sep 08, 2014 | 6.136 | 6.150 | 6.129 | 6.143 | 630,930 | +0.02(+0.35%) |
Sep 05, 2014 | 6.129 | 6.158 | 6.100 | 6.121 | 903,268 | -0.02(-0.35%) |
Sep 04, 2014 | 6.179 | 6.194 | 6.136 | 6.143 | 423,014 | -0.03(-0.47%) |
Sep 03, 2014 | 6.208 | 6.237 | 6.165 | 6.172 | 737,085 | -0.03(-0.47%) |
Sep 02, 2014 | 6.187 | 6.208 | 6.179 | 6.201 | 507,831 | +0.03(+0.47%) |
Aug 29, 2014 | 6.201 | 6.172 | 6.172 | 6.172 | 997,140 | -0.02(-0.35%) |
Aug 28, 2014 | 6.194 | 6.223 | 6.179 | 6.194 | 472,035 | -0.01(-0.12%) |
Aug 27, 2014 | 6.187 | 6.215 | 6.187 | 6.201 | 504,070 | +0.02(+0.35%) |
Aug 26, 2014 | 6.150 | 6.194 | 6.118 | 6.179 | 496,320 | +0.05(+0.83%) |
Aug 25, 2014 | 6.158 | 6.183 | 6.121 | 6.129 | 349,843 | -0.01(-0.24%) |
Aug 22, 2014 | 6.223 | 6.223 | 6.143 | 6.143 | 721,567 | -0.07(-1.16%) |
Aug 21, 2014 | 6.172 | 6.237 | 6.172 | 6.215 | 663,935 | +0.03(+0.47%) |
Aug 20, 2014 | 6.208 | 6.223 | 6.172 | 6.187 | 723,843 | -0.03(-0.47%) |
Aug 19, 2014 | 6.208 | 6.230 | 6.201 | 6.215 | 403,031 | +0.01(+0.12%) |
Aug 18, 2014 | 6.179 | 6.230 | 6.179 | 6.208 | 495,641 | +0.03(+0.47%) |
Aug 15, 2014 | 6.187 | 6.201 | 6.114 | 6.179 | 453,848 | +0.00(+0.00%) |
Aug 14, 2014 | 6.165 | 6.179 | 6.158 | 6.179 | 281,095 | -0.01(-0.12%) |
Aug 13, 2014 | 6.179 | 6.194 | 6.158 | 6.187 | 277,832 | +0.04(+0.59%) |
Aug 12, 2014 | 6.143 | 6.183 | 6.143 | 6.150 | 376,069 | -0.02(-0.35%) |
Aug 11, 2014 | 6.136 | 6.172 | 6.129 | 6.172 | 233,751 | +0.04(+0.59%) |
Aug 08, 2014 | 6.092 | 6.136 | 6.082 | 6.136 | 451,665 | +0.03(+0.47%) |
Aug 07, 2014 | 6.107 | 6.143 | 6.078 | 6.107 | 409,091 | +0.00(+0.00%) |
Aug 06, 2014 | 6.100 | 6.143 | 6.092 | 6.107 | 602,955 | +0.01(+0.12%) |
Aug 05, 2014 | 6.150 | 6.172 | 6.071 | 6.100 | 520,960 | -0.08(-1.29%) |
Aug 04, 2014 | 6.194 | 6.201 | 6.100 | 6.179 | 443,368 | +0.03(+0.47%) |
Aug 01, 2014 | 6.187 | 6.208 | 6.136 | 6.150 | 589,631 | -0.01(-0.23%) |
Jul 31, 2014 | 6.107 | 6.187 | 6.107 | 6.165 | 749,241 | +0.00(+0.00%) |
Jul 30, 2014 | 6.237 | 6.237 | 6.129 | 6.165 | 638,033 | -0.03(-0.47%) |
Jul 29, 2014 | 6.215 | 6.223 | 6.179 | 6.194 | 520,858 | -0.01(-0.12%) |
Jul 28, 2014 | 6.187 | 6.215 | 6.150 | 6.201 | 526,632 | +0.04(+0.59%) |
Jul 25, 2014 | 6.187 | 6.223 | 6.158 | 6.165 | 567,634 | -0.07(-1.16%) |
Jul 24, 2014 | 6.281 | 6.281 | 6.223 | 6.237 | 781,255 | -0.03(-0.46%) |
Jul 23, 2014 | 6.266 | 6.281 | 6.237 | 6.266 | 530,404 | +0.03(+0.46%) |
Jul 22, 2014 | 6.273 | 6.288 | 6.230 | 6.237 | 321,656 | -0.01(-0.23%) |
Jul 21, 2014 | 6.252 | 6.273 | 6.208 | 6.252 | 613,812 | -0.01(-0.12%) |
Jul 18, 2014 | 6.194 | 6.295 | 6.194 | 6.259 | 606,958 | +0.06(+0.93%) |
Jul 17, 2014 | 6.244 | 6.259 | 6.194 | 6.201 | 824,873 | -0.06(-0.92%) |
Jul 16, 2014 | 6.295 | 6.295 | 6.252 | 6.259 | 804,603 | -0.03(-0.46%) |
Jul 15, 2014 | 6.338 | 6.338 | 6.266 | 6.288 | 806,575 | -0.04(-0.69%) |
Jul 14, 2014 | 6.338 | 6.360 | 6.302 | 6.331 | 690,610 | +0.01(+0.11%) |
Jul 11, 2014 | 6.382 | 6.382 | 6.295 | 6.324 | 1,213,569 | -0.05(-0.79%) |
Jul 10, 2014 | 6.324 | 6.396 | 6.310 | 6.375 | 746,712 | -0.01(-0.11%) |
Jul 09, 2014 | 6.360 | 6.404 | 6.302 | 6.382 | 960,099 | +0.05(+0.80%) |
Jul 08, 2014 | 6.396 | 6.404 | 6.331 | 6.331 | 1,178,809 | -0.05(-0.79%) |
Jul 07, 2014 | 6.461 | 6.461 | 6.367 | 6.382 | 1,113,392 | -0.11(-1.67%) |
Jul 03, 2014 | 6.447 | 6.490 | 6.490 | 6.490 | 484,542 | +0.04(+0.67%) |
Jul 02, 2014 | 6.418 | 6.454 | 6.389 | 6.447 | 387,927 | +0.00(+0.00%) |
Jul 01, 2014 | 6.642 | 6.650 | 6.433 | 6.447 | 1,200,233 | -0.22(-3.26%) |
Jun 30, 2014 | 6.628 | 6.664 | 6.570 | 6.664 | 606,116 | +0.04(+0.55%) |
Jun 27, 2014 | 6.469 | 6.628 | 6.469 | 6.628 | 1,024,265 | +0.12(+1.78%) |
Jun 26, 2014 | 6.469 | 6.527 | 6.461 | 6.512 | 333,147 | +0.06(+0.90%) |
Jun 25, 2014 | 6.454 | 6.487 | 6.425 | 6.454 | 400,616 | -0.03(-0.45%) |
Jun 24, 2014 | 6.527 | 6.563 | 6.476 | 6.483 | 397,588 | -0.03(-0.44%) |
Jun 23, 2014 | 6.541 | 6.559 | 6.505 | 6.512 | 342,742 | -0.04(-0.55%) |
Jun 20, 2014 | 6.505 | 6.548 | 6.469 | 6.548 | 836,394 | +0.05(+0.78%) |
Jun 19, 2014 | 6.433 | 6.505 | 6.389 | 6.498 | 435,592 | +0.09(+1.35%) |
Jun 18, 2014 | 6.396 | 6.440 | 6.364 | 6.411 | 240,086 | +0.00(+0.00%) |
Jun 17, 2014 | 6.338 | 6.425 | 6.331 | 6.411 | 504,345 | +0.07(+1.03%) |
Jun 16, 2014 | 6.461 | 6.483 | 6.335 | 6.346 | 411,960 | -0.14(-2.12%) |
Jun 13, 2014 | 6.498 | 6.498 | 6.411 | 6.483 | 4,484,992 | +0.01(+0.22%) |
Jun 12, 2014 | 6.469 | 6.523 | 6.404 | 6.469 | 387,273 | -0.04(-0.56%) |
Jun 11, 2014 | 6.491 | 6.512 | 6.455 | 6.505 | 464,690 | +0.01(+0.11%) |
Jun 10, 2014 | 6.505 | 6.526 | 6.462 | 6.498 | 569,915 | -0.05(-0.76%) |
Jun 06, 2014 | 6.526 | 6.555 | 6.469 | 6.548 | 698,402 | +0.06(+0.99%) |
Jun 05, 2014 | 6.348 | 6.491 | 6.305 | 6.483 | 840,236 | +0.13(+2.02%) |
Jun 04, 2014 | 6.341 | 6.377 | 6.312 | 6.355 | 227,771 | +0.01(+0.11%) |
Jun 03, 2014 | 6.341 | 6.377 | 6.319 | 6.348 | 304,274 | -0.02(-0.34%) |
Jun 02, 2014 | 6.334 | 6.369 | 6.284 | 6.369 | 347,554 | +0.04(+0.56%) |
May 30, 2014 | 6.377 | 6.391 | 6.319 | 6.334 | 380,602 | -0.04(-0.56%) |
May 29, 2014 | 6.355 | 6.384 | 6.319 | 6.369 | 302,016 | +0.04(+0.68%) |
May 28, 2014 | 6.391 | 6.412 | 6.312 | 6.327 | 322,479 | -0.10(-1.55%) |
May 27, 2014 | 6.312 | 6.448 | 6.312 | 6.426 | 728,845 | +0.14(+2.15%) |
May 23, 2014 | 6.227 | 6.291 | 6.291 | 6.291 | 378,686 | +0.06(+1.03%) |
May 22, 2014 | 6.205 | 6.227 | 6.177 | 6.227 | 159,771 | +0.04(+0.58%) |
May 21, 2014 | 6.212 | 6.212 | 6.127 | 6.191 | 367,702 | +0.01(+0.23%) |
May 20, 2014 | 6.262 | 6.262 | 6.155 | 6.177 | 760,008 | -0.08(-1.25%) |
May 19, 2014 | 6.241 | 6.291 | 6.184 | 6.255 | 368,052 | -0.01(-0.11%) |
May 16, 2014 | 6.198 | 6.262 | 6.198 | 6.262 | 297,202 | +0.05(+0.80%) |
May 15, 2014 | 6.170 | 6.220 | 6.134 | 6.212 | 490,273 | +0.01(+0.23%) |
May 14, 2014 | 6.277 | 6.277 | 6.191 | 6.198 | 443,685 | -0.07(-1.14%) |
May 13, 2014 | 6.341 | 6.377 | 6.255 | 6.270 | 307,505 | -0.08(-1.24%) |
May 12, 2014 | 6.327 | 6.384 | 6.281 | 6.348 | 439,281 | +0.04(+0.68%) |
May 09, 2014 | 6.148 | 6.305 | 6.148 | 6.305 | 363,115 | +0.11(+1.84%) |
May 08, 2014 | 6.262 | 6.291 | 6.170 | 6.191 | 499,288 | -0.06(-1.03%) |
May 07, 2014 | 6.134 | 6.291 | 6.120 | 6.255 | 534,050 | +0.09(+1.50%) |
May 06, 2014 | 6.170 | 6.184 | 6.141 | 6.163 | 375,788 | -0.01(-0.23%) |
May 05, 2014 | 6.148 | 6.191 | 6.105 | 6.177 | 611,776 | -0.03(-0.46%) |
May 02, 2014 | 6.220 | 6.277 | 6.170 | 6.205 | 326,863 | -0.01(-0.23%) |
May 01, 2014 | 6.198 | 6.227 | 6.070 | 6.220 | 726,904 | +0.00(+0.00%) |
Apr 30, 2014 | 6.212 | 6.247 | 6.170 | 6.220 | 374,021 | -0.02(-0.34%) |
Apr 29, 2014 | 6.334 | 6.354 | 6.227 | 6.241 | 267,396 | -0.07(-1.13%) |
Apr 28, 2014 | 6.327 | 6.341 | 6.255 | 6.312 | 314,142 | +0.02(+0.34%) |
Apr 25, 2014 | 6.319 | 6.362 | 6.284 | 6.291 | 434,770 | -0.06(-0.90%) |
Apr 24, 2014 | 6.327 | 6.355 | 6.284 | 6.348 | 493,842 | +0.06(+1.02%) |
Apr 23, 2014 | 6.312 | 6.312 | 6.255 | 6.284 | 380,370 | -0.03(-0.45%) |
Apr 22, 2014 | 6.284 | 6.327 | 6.220 | 6.312 | 350,968 | +0.03(+0.45%) |
Apr 21, 2014 | 6.270 | 6.291 | 6.248 | 6.284 | 230,704 | +0.03(+0.46%) |
Apr 17, 2014 | 6.241 | 6.255 | 6.255 | 6.255 | 212,126 | -0.01(-0.11%) |
Apr 16, 2014 | 6.248 | 6.270 | 6.212 | 6.262 | 222,729 | +0.04(+0.69%) |
Apr 15, 2014 | 6.220 | 6.234 | 6.141 | 6.220 | 284,488 | +0.01(+0.23%) |
Apr 14, 2014 | 6.241 | 6.259 | 6.177 | 6.205 | 487,428 | +0.04(+0.69%) |
Apr 11, 2014 | 6.341 | 6.391 | 6.163 | 6.163 | 733,445 | -0.24(-3.79%) |
Apr 10, 2014 | 6.448 | 6.526 | 6.405 | 6.405 | 671,912 | -0.06(-0.88%) |
Apr 09, 2014 | 6.348 | 6.476 | 6.295 | 6.462 | 695,101 | +0.15(+2.37%) |
Apr 08, 2014 | 6.262 | 6.334 | 6.248 | 6.312 | 400,978 | +0.05(+0.80%) |
Apr 07, 2014 | 6.241 | 6.304 | 6.191 | 6.262 | 651,657 | -0.01(-0.23%) |
Apr 04, 2014 | 6.377 | 6.377 | 6.248 | 6.277 | 507,187 | -0.05(-0.79%) |
Apr 03, 2014 | 6.384 | 6.384 | 6.291 | 6.327 | 390,567 | -0.04(-0.56%) |
Apr 02, 2014 | 6.341 | 6.377 | 6.291 | 6.362 | 396,096 | +0.01(+0.22%) |
Apr 01, 2014 | 6.419 | 6.419 | 6.266 | 6.348 | 881,613 | -0.06(-0.89%) |
Mar 31, 2014 | 6.312 | 6.419 | 6.262 | 6.405 | 1,200,696 | +0.11(+1.70%) |
Mar 28, 2014 | 6.298 | 6.348 | 6.284 | 6.298 | 378,244 | -0.02(-0.34%) |
Mar 27, 2014 | 6.234 | 6.355 | 6.192 | 6.319 | 614,670 | +0.11(+1.84%) |
Mar 26, 2014 | 6.341 | 6.341 | 6.198 | 6.205 | 556,528 | -0.09(-1.47%) |
Mar 25, 2014 | 6.319 | 6.377 | 6.277 | 6.298 | 508,393 | +0.02(+0.34%) |
Mar 24, 2014 | 6.255 | 6.305 | 6.191 | 6.277 | 522,089 | +0.04(+0.57%) |
Mar 21, 2014 | 6.127 | 6.270 | 6.127 | 6.241 | 1,269,615 | +0.10(+1.63%) |
Mar 20, 2014 | 5.991 | 6.141 | 5.941 | 6.141 | 526,117 | +0.16(+2.74%) |
Mar 19, 2014 | 6.141 | 6.166 | 5.956 | 5.977 | 375,046 | -0.19(-3.01%) |
Mar 18, 2014 | 6.120 | 6.170 | 6.084 | 6.163 | 391,542 | +0.05(+0.82%) |
Mar 17, 2014 | 6.248 | 6.248 | 6.088 | 6.113 | 375,137 | -0.09(-1.49%) |
Mar 14, 2014 | 6.084 | 6.212 | 6.084 | 6.205 | 458,127 | +0.13(+2.11%) |
Mar 13, 2014 | 6.120 | 6.177 | 6.063 | 6.077 | 435,033 | -0.01(-0.12%) |
Mar 12, 2014 | 6.049 | 6.119 | 6.049 | 6.084 | 422,900 | +0.01(+0.12%) |
Mar 11, 2014 | 6.056 | 6.112 | 6.045 | 6.077 | 294,251 | +0.01(+0.12%) |
Mar 10, 2014 | 6.126 | 6.135 | 6.021 | 6.070 | 314,267 | -0.05(-0.80%) |
Mar 07, 2014 | 6.196 | 6.196 | 6.070 | 6.119 | 361,209 | -0.07(-1.14%) |
Mar 06, 2014 | 6.161 | 6.196 | 6.119 | 6.189 | 318,947 | +0.02(+0.34%) |
Mar 05, 2014 | 6.253 | 6.253 | 6.140 | 6.168 | 506,549 | -0.11(-1.79%) |
Mar 04, 2014 | 6.239 | 6.323 | 6.225 | 6.281 | 825,025 | +0.11(+1.71%) |
Mar 03, 2014 | 6.105 | 6.182 | 6.077 | 6.175 | 318,623 | +0.01(+0.11%) |
Feb 28, 2014 | 6.084 | 6.182 | 6.042 | 6.168 | 674,282 | +0.11(+1.74%) |
Feb 27, 2014 | 6.035 | 6.105 | 6.028 | 6.063 | 414,703 | -0.01(-0.12%) |
Feb 26, 2014 | 6.049 | 6.112 | 6.014 | 6.070 | 386,789 | +0.04(+0.70%) |
Feb 25, 2014 | 6.133 | 6.147 | 6.014 | 6.028 | 372,588 | -0.08(-1.38%) |
Feb 24, 2014 | 6.140 | 6.193 | 6.105 | 6.112 | 375,093 | -0.04(-0.57%) |
Feb 21, 2014 | 6.175 | 6.175 | 6.098 | 6.147 | 424,008 | +0.00(+0.00%) |
Feb 20, 2014 | 6.112 | 6.164 | 6.070 | 6.147 | 328,589 | +0.06(+0.92%) |
Feb 19, 2014 | 6.084 | 6.154 | 6.070 | 6.091 | 395,691 | -0.03(-0.46%) |
Feb 18, 2014 | 6.028 | 6.119 | 6.000 | 6.119 | 379,835 | +0.08(+1.28%) |
Feb 14, 2014 | 6.084 | 6.042 | 6.042 | 6.042 | 304,036 | -0.03(-0.46%) |
Feb 13, 2014 | 5.951 | 6.077 | 5.937 | 6.070 | 317,250 | +0.08(+1.41%) |
Feb 12, 2014 | 5.951 | 5.986 | 5.929 | 5.986 | 357,992 | +0.03(+0.47%) |
Feb 11, 2014 | 5.937 | 5.986 | 5.894 | 5.958 | 266,720 | +0.04(+0.71%) |
Feb 10, 2014 | 5.887 | 5.922 | 5.803 | 5.915 | 356,663 | +0.02(+0.36%) |
Feb 07, 2014 | 5.901 | 5.929 | 5.859 | 5.894 | 401,169 | -0.01(-0.12%) |
Feb 06, 2014 | 5.887 | 5.922 | 5.859 | 5.901 | 537,438 | +0.04(+0.72%) |
Feb 05, 2014 | 5.915 | 5.915 | 5.831 | 5.859 | 639,339 | -0.07(-1.18%) |
Feb 04, 2014 | 5.951 | 5.961 | 5.887 | 5.929 | 694,261 | +0.02(+0.36%) |
Feb 03, 2014 | 6.105 | 6.105 | 5.908 | 5.908 | 860,240 | -0.20(-3.22%) |
Jan 31, 2014 | 6.007 | 6.112 | 6.000 | 6.105 | 603,365 | +0.02(+0.35%) |
Jan 30, 2014 | 6.063 | 6.105 | 6.021 | 6.084 | 477,238 | +0.08(+1.29%) |
Jan 29, 2014 | 6.000 | 6.070 | 5.982 | 6.007 | 476,854 | -0.03(-0.47%) |
Jan 28, 2014 | 6.000 | 6.077 | 5.979 | 6.035 | 608,062 | +0.06(+0.94%) |
Jan 27, 2014 | 6.035 | 6.035 | 5.965 | 5.979 | 322,178 | -0.04(-0.58%) |
Jan 24, 2014 | 5.993 | 6.056 | 5.965 | 6.014 | 494,522 | -0.01(-0.23%) |
Jan 23, 2014 | 6.035 | 6.081 | 5.993 | 6.028 | 430,522 | -0.02(-0.35%) |
Jan 22, 2014 | 6.007 | 6.052 | 5.993 | 6.049 | 383,169 | +0.04(+0.70%) |
Jan 21, 2014 | 5.979 | 6.007 | 5.929 | 6.007 | 362,446 | +0.07(+1.18%) |
Jan 17, 2014 | 5.951 | 5.937 | 5.937 | 5.937 | 403,531 | -0.04(-0.59%) |
Jan 16, 2014 | 5.972 | 5.979 | 5.929 | 5.972 | 317,783 | +0.00(+0.00%) |
Jan 15, 2014 | 5.958 | 5.992 | 5.937 | 5.972 | 618,057 | +0.01(+0.24%) |
Jan 14, 2014 | 5.951 | 5.972 | 5.910 | 5.958 | 389,100 | +0.00(+0.00%) |
Jan 13, 2014 | 5.958 | 5.958 | 5.908 | 5.958 | 420,943 | +0.00(+0.00%) |
Jan 10, 2014 | 5.873 | 5.965 | 5.845 | 5.958 | 540,906 | +0.11(+1.92%) |
Jan 09, 2014 | 5.852 | 5.852 | 5.754 | 5.845 | 460,557 | +0.02(+0.36%) |
Jan 08, 2014 | 5.873 | 5.887 | 5.793 | 5.824 | 394,810 | -0.07(-1.19%) |
Jan 07, 2014 | 5.901 | 5.951 | 5.859 | 5.894 | 390,881 | -0.01(-0.12%) |
Jan 06, 2014 | 6.021 | 6.021 | 5.887 | 5.901 | 546,741 | -0.11(-1.87%) |
Jan 03, 2014 | 5.965 | 6.035 | 5.937 | 6.014 | 324,491 | +0.05(+0.82%) |
Jan 02, 2014 | 5.986 | 6.014 | 5.901 | 5.965 | 424,711 | -0.06(-1.05%) |
Dec 31, 2013 | 6.098 | 6.028 | 6.028 | 6.028 | 420,611 | -0.05(-0.81%) |
Dec 30, 2013 | 6.042 | 6.182 | 6.042 | 6.077 | 384,358 | +0.00(+0.00%) |
Dec 27, 2013 | 6.105 | 6.125 | 6.049 | 6.077 | 440,759 | +0.00(+0.00%) |
Dec 26, 2013 | 6.098 | 6.119 | 6.070 | 6.077 | 489,891 | -0.04(-0.68%) |
Dec 24, 2013 | 6.049 | 6.139 | 6.029 | 6.119 | 244,483 | +0.05(+0.80%) |
Dec 23, 2013 | 6.188 | 6.188 | 6.070 | 6.070 | 637,260 | -0.12(-1.90%) |
Dec 20, 2013 | 6.056 | 6.195 | 6.022 | 6.188 | 1,109,988 | +0.14(+2.29%) |
Dec 19, 2013 | 6.139 | 6.146 | 6.029 | 6.049 | 251,064 | -0.12(-1.91%) |
Dec 18, 2013 | 6.084 | 6.188 | 6.001 | 6.167 | 366,727 | +0.08(+1.25%) |
Dec 17, 2013 | 6.042 | 6.112 | 6.001 | 6.091 | 416,101 | +0.04(+0.69%) |
Dec 16, 2013 | 6.022 | 6.105 | 6.001 | 6.049 | 389,094 | +0.03(+0.58%) |
Dec 13, 2013 | 5.980 | 6.063 | 5.959 | 6.015 | 422,259 | +0.04(+0.70%) |
Dec 12, 2013 | 5.987 | 6.042 | 5.946 | 5.973 | 523,061 | -0.01(-0.12%) |
Dec 11, 2013 | 6.181 | 6.181 | 5.952 | 5.980 | 641,749 | -0.18(-2.92%) |
Dec 10, 2013 | 6.174 | 6.181 | 6.125 | 6.160 | 513,667 | +0.00(+0.00%) |
Dec 09, 2013 | 6.084 | 6.174 | 6.049 | 6.160 | 402,530 | +0.07(+1.14%) |
Dec 06, 2013 | 6.070 | 6.105 | 6.029 | 6.091 | 317,508 | +0.06(+0.92%) |
Dec 05, 2013 | 5.994 | 6.049 | 5.966 | 6.036 | 570,455 | +0.03(+0.58%) |
Dec 04, 2013 | 5.952 | 6.036 | 5.897 | 6.001 | 439,589 | +0.02(+0.35%) |
Dec 03, 2013 | 5.946 | 6.008 | 5.959 | 5.980 | 556,332 | -0.01(-0.12%) |