Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 6.154 | 6.072 | 6.072 | 6.072 | 650,314 | -0.10(-1.57%) |
Dec 30, 2014 | 6.191 | 6.206 | 6.109 | 6.168 | 723,723 | -0.07(-1.19%) |
Dec 29, 2014 | 6.170 | 6.257 | 6.162 | 6.243 | 599,481 | +0.05(+0.83%) |
Dec 26, 2014 | 6.177 | 6.206 | 6.148 | 6.191 | 339,445 | +0.00(+0.00%) |
Dec 24, 2014 | 6.235 | 6.191 | 6.191 | 6.191 | 528,385 | -0.08(-1.28%) |
Dec 23, 2014 | 6.294 | 6.301 | 6.243 | 6.272 | 523,258 | +0.00(+0.00%) |
Dec 22, 2014 | 6.155 | 6.272 | 6.155 | 6.272 | 576,657 | +0.12(+1.90%) |
Dec 19, 2014 | 6.162 | 6.206 | 6.148 | 6.155 | 1,191,265 | -0.01(-0.24%) |
Dec 18, 2014 | 6.155 | 6.184 | 6.111 | 6.170 | 751,316 | +0.04(+0.72%) |
Dec 17, 2014 | 6.074 | 6.133 | 6.030 | 6.126 | 1,153,568 | +0.07(+1.21%) |
Dec 16, 2014 | 5.987 | 6.104 | 5.972 | 6.052 | 992,740 | +0.06(+0.98%) |
Dec 15, 2014 | 6.082 | 6.082 | 5.965 | 5.994 | 729,261 | -0.04(-0.73%) |
Dec 12, 2014 | 5.987 | 6.074 | 5.987 | 6.038 | 887,211 | +0.00(+0.00%) |
Dec 11, 2014 | 6.060 | 6.096 | 5.950 | 6.038 | 599,045 | -0.03(-0.48%) |
Dec 10, 2014 | 6.045 | 6.111 | 6.030 | 6.067 | 548,119 | -0.01(-0.12%) |
Dec 09, 2014 | 5.979 | 6.082 | 5.957 | 6.074 | 547,544 | +0.07(+1.22%) |
Dec 08, 2014 | 5.950 | 6.038 | 5.950 | 6.001 | 555,632 | +0.02(+0.37%) |
Dec 05, 2014 | 6.060 | 6.067 | 5.932 | 5.979 | 920,239 | -0.10(-1.57%) |
Dec 04, 2014 | 6.082 | 6.118 | 6.045 | 6.074 | 376,057 | -0.02(-0.36%) |
Dec 03, 2014 | 6.089 | 6.111 | 6.009 | 6.096 | 522,931 | +0.03(+0.48%) |
Dec 02, 2014 | 5.935 | 6.085 | 5.913 | 6.067 | 793,561 | +0.15(+2.60%) |
Dec 01, 2014 | 5.935 | 5.994 | 5.906 | 5.913 | 457,275 | -0.06(-0.98%) |
Nov 28, 2014 | 6.118 | 6.126 | 5.968 | 5.972 | 515,972 | -0.13(-2.16%) |
Nov 26, 2014 | 6.001 | 6.104 | 6.104 | 6.104 | 384,640 | +0.09(+1.46%) |
Nov 25, 2014 | 5.972 | 6.030 | 5.943 | 6.016 | 1,092,270 | +0.04(+0.61%) |
Nov 24, 2014 | 5.972 | 5.987 | 5.928 | 5.979 | 258,459 | +0.04(+0.62%) |
Nov 21, 2014 | 6.001 | 6.009 | 5.913 | 5.943 | 299,519 | +0.01(+0.25%) |
Nov 20, 2014 | 5.891 | 5.928 | 5.884 | 5.928 | 297,950 | +0.04(+0.62%) |
Nov 19, 2014 | 6.016 | 6.052 | 5.891 | 5.891 | 353,191 | -0.15(-2.42%) |
Nov 18, 2014 | 6.052 | 6.082 | 6.030 | 6.038 | 366,640 | +0.01(+0.24%) |
Nov 17, 2014 | 6.016 | 6.074 | 6.016 | 6.023 | 235,405 | -0.01(-0.24%) |
Nov 14, 2014 | 6.111 | 6.126 | 6.038 | 6.038 | 483,434 | -0.07(-1.08%) |
Nov 13, 2014 | 6.111 | 6.184 | 6.096 | 6.104 | 333,645 | +0.01(+0.12%) |
Nov 12, 2014 | 6.082 | 6.104 | 6.038 | 6.096 | 349,131 | +0.01(+0.12%) |
Nov 11, 2014 | 6.074 | 6.104 | 6.060 | 6.089 | 421,284 | +0.00(+0.00%) |
Nov 10, 2014 | 6.052 | 6.126 | 6.052 | 6.089 | 379,959 | +0.02(+0.36%) |
Nov 07, 2014 | 6.133 | 6.133 | 6.067 | 6.067 | 507,007 | -0.05(-0.84%) |
Nov 06, 2014 | 6.111 | 6.118 | 6.052 | 6.118 | 687,339 | +0.02(+0.36%) |
Nov 05, 2014 | 6.221 | 6.221 | 6.060 | 6.096 | 773,788 | -0.09(-1.42%) |
Nov 04, 2014 | 6.177 | 6.221 | 6.155 | 6.184 | 640,932 | -0.01(-0.12%) |
Nov 03, 2014 | 6.162 | 6.210 | 6.118 | 6.191 | 623,107 | +0.04(+0.71%) |
Oct 31, 2014 | 6.133 | 6.162 | 6.067 | 6.148 | 744,580 | +0.07(+1.08%) |
Oct 30, 2014 | 6.016 | 6.104 | 5.994 | 6.082 | 611,553 | +0.07(+1.09%) |
Oct 29, 2014 | 6.052 | 6.089 | 5.972 | 6.016 | 515,099 | -0.02(-0.36%) |
Oct 28, 2014 | 5.957 | 6.038 | 5.921 | 6.038 | 681,629 | +0.09(+1.48%) |
Oct 27, 2014 | 5.913 | 5.921 | 5.921 | 5.950 | 488,614 | +0.03(+0.49%) |
Oct 24, 2014 | 5.921 | 5.935 | 5.891 | 5.921 | 381,248 | +0.02(+0.37%) |
Oct 23, 2014 | 5.848 | 5.928 | 5.833 | 5.899 | 526,872 | +0.10(+1.64%) |
Oct 22, 2014 | 5.848 | 5.862 | 5.804 | 5.804 | 481,463 | -0.02(-0.38%) |
Oct 21, 2014 | 5.833 | 5.848 | 5.774 | 5.826 | 525,974 | +0.00(+0.00%) |
Oct 20, 2014 | 5.760 | 5.826 | 5.738 | 5.826 | 810,215 | +0.06(+1.02%) |
Oct 17, 2014 | 5.774 | 5.793 | 5.686 | 5.767 | 1,300,536 | +0.03(+0.51%) |
Oct 16, 2014 | 5.584 | 5.782 | 5.569 | 5.738 | 1,187,256 | +0.12(+2.08%) |
Oct 15, 2014 | 5.584 | 5.672 | 5.562 | 5.621 | 2,444,682 | +0.01(+0.26%) |
Oct 14, 2014 | 5.591 | 5.657 | 5.544 | 5.606 | 1,349,035 | +0.04(+0.66%) |
Oct 13, 2014 | 5.562 | 5.613 | 5.547 | 5.569 | 1,120,709 | +0.01(+0.13%) |
Oct 10, 2014 | 5.547 | 5.635 | 5.547 | 5.562 | 934,636 | -0.01(-0.26%) |
Oct 09, 2014 | 5.650 | 5.701 | 5.569 | 5.577 | 1,227,743 | -0.07(-1.17%) |
Oct 08, 2014 | 5.525 | 5.643 | 5.489 | 5.643 | 967,795 | +0.12(+2.12%) |
Oct 07, 2014 | 5.533 | 5.577 | 5.525 | 5.525 | 583,189 | -0.04(-0.79%) |
Oct 06, 2014 | 5.635 | 5.635 | 5.555 | 5.569 | 856,300 | -0.07(-1.30%) |
Oct 03, 2014 | 5.650 | 5.657 | 5.569 | 5.643 | 655,212 | +0.04(+0.65%) |
Oct 02, 2014 | 5.562 | 5.621 | 5.518 | 5.606 | 795,498 | +0.03(+0.52%) |
Oct 01, 2014 | 5.657 | 5.672 | 5.573 | 5.577 | 1,175,873 | -0.06(-1.04%) |
Sep 30, 2014 | 5.621 | 5.657 | 5.533 | 5.635 | 1,562,796 | +0.02(+0.39%) |
Sep 29, 2014 | 5.525 | 5.613 | 5.496 | 5.613 | 1,311,660 | +0.09(+1.59%) |
Sep 26, 2014 | 5.482 | 5.529 | 5.452 | 5.525 | 2,318,267 | +0.04(+0.80%) |
Sep 25, 2014 | 5.518 | 5.525 | 5.460 | 5.482 | 1,382,477 | -0.04(-0.66%) |
Sep 24, 2014 | 5.533 | 5.547 | 5.496 | 5.518 | 1,332,917 | -0.01(-0.26%) |
Sep 23, 2014 | 5.584 | 5.606 | 5.518 | 5.533 | 927,045 | -0.04(-0.79%) |
Sep 22, 2014 | 5.635 | 5.635 | 5.562 | 5.577 | 971,105 | -0.04(-0.78%) |
Sep 19, 2014 | 5.606 | 5.635 | 5.577 | 5.621 | 1,394,399 | +0.01(+0.13%) |
Sep 18, 2014 | 5.635 | 5.646 | 5.595 | 5.613 | 1,141,694 | -0.02(-0.39%) |
Sep 17, 2014 | 5.628 | 5.665 | 5.606 | 5.635 | 1,399,313 | +0.01(+0.13%) |
Sep 16, 2014 | 5.672 | 5.730 | 5.621 | 5.628 | 1,311,307 | -0.05(-0.90%) |
Sep 15, 2014 | 5.826 | 5.826 | 5.679 | 5.679 | 1,287,380 | -0.11(-1.90%) |
Sep 12, 2014 | 6.045 | 6.052 | 5.782 | 5.789 | 1,965,705 | -0.29(-4.81%) |
Sep 11, 2014 | 6.038 | 6.111 | 6.035 | 6.082 | 539,814 | +0.04(+0.61%) |
Sep 10, 2014 | 6.088 | 6.103 | 6.009 | 6.045 | 639,491 | -0.04(-0.71%) |
Sep 09, 2014 | 6.124 | 6.124 | 6.067 | 6.088 | 658,477 | -0.03(-0.47%) |
Sep 08, 2014 | 6.110 | 6.124 | 6.103 | 6.117 | 633,607 | +0.02(+0.35%) |
Sep 05, 2014 | 6.103 | 6.132 | 6.074 | 6.096 | 907,100 | -0.02(-0.35%) |
Sep 04, 2014 | 6.153 | 6.168 | 6.110 | 6.117 | 424,808 | -0.03(-0.47%) |
Sep 03, 2014 | 6.182 | 6.211 | 6.139 | 6.146 | 740,211 | -0.03(-0.47%) |
Sep 02, 2014 | 6.160 | 6.182 | 6.153 | 6.175 | 509,985 | +0.03(+0.47%) |
Aug 29, 2014 | 6.175 | 6.146 | 6.146 | 6.146 | 1,001,370 | -0.02(-0.35%) |
Aug 28, 2014 | 6.168 | 6.196 | 6.153 | 6.168 | 474,037 | -0.01(-0.12%) |
Aug 27, 2014 | 6.160 | 6.189 | 6.160 | 6.175 | 506,209 | +0.02(+0.35%) |
Aug 26, 2014 | 6.124 | 6.168 | 6.092 | 6.153 | 498,425 | +0.05(+0.83%) |
Aug 25, 2014 | 6.132 | 6.157 | 6.096 | 6.103 | 351,327 | -0.01(-0.24%) |
Aug 22, 2014 | 6.196 | 6.196 | 6.117 | 6.117 | 724,628 | -0.07(-1.16%) |
Aug 21, 2014 | 6.146 | 6.211 | 6.146 | 6.189 | 666,751 | +0.03(+0.47%) |
Aug 20, 2014 | 6.182 | 6.196 | 6.146 | 6.160 | 726,914 | -0.03(-0.47%) |
Aug 19, 2014 | 6.182 | 6.204 | 6.175 | 6.189 | 404,741 | +0.01(+0.12%) |
Aug 18, 2014 | 6.153 | 6.204 | 6.153 | 6.182 | 497,744 | +0.03(+0.47%) |
Aug 15, 2014 | 6.160 | 6.175 | 6.088 | 6.153 | 455,774 | +0.00(+0.00%) |
Aug 14, 2014 | 6.139 | 6.153 | 6.132 | 6.153 | 282,287 | -0.01(-0.12%) |
Aug 13, 2014 | 6.153 | 6.168 | 6.132 | 6.160 | 279,011 | +0.04(+0.59%) |
Aug 12, 2014 | 6.117 | 6.157 | 6.117 | 6.124 | 377,664 | -0.02(-0.35%) |
Aug 11, 2014 | 6.110 | 6.146 | 6.103 | 6.146 | 234,742 | +0.04(+0.59%) |
Aug 08, 2014 | 6.067 | 6.110 | 6.056 | 6.110 | 453,581 | +0.03(+0.47%) |
Aug 07, 2014 | 6.081 | 6.117 | 6.052 | 6.081 | 410,826 | +0.00(+0.00%) |
Aug 06, 2014 | 6.074 | 6.117 | 6.067 | 6.081 | 605,513 | +0.01(+0.12%) |
Aug 05, 2014 | 6.124 | 6.146 | 6.045 | 6.074 | 523,170 | -0.08(-1.29%) |
Aug 04, 2014 | 6.168 | 6.175 | 6.074 | 6.153 | 445,249 | +0.03(+0.47%) |
Aug 01, 2014 | 6.160 | 6.182 | 6.110 | 6.124 | 592,132 | -0.01(-0.23%) |
Jul 31, 2014 | 6.081 | 6.160 | 6.081 | 6.139 | 752,419 | +0.00(+0.00%) |
Jul 30, 2014 | 6.211 | 6.211 | 6.103 | 6.139 | 640,739 | -0.03(-0.47%) |
Jul 29, 2014 | 6.189 | 6.196 | 6.153 | 6.168 | 523,067 | -0.01(-0.12%) |
Jul 28, 2014 | 6.160 | 6.189 | 6.124 | 6.175 | 528,866 | +0.04(+0.59%) |
Jul 25, 2014 | 6.160 | 6.196 | 6.132 | 6.139 | 570,042 | -0.07(-1.16%) |
Jul 24, 2014 | 6.254 | 6.254 | 6.196 | 6.211 | 784,569 | -0.03(-0.46%) |
Jul 23, 2014 | 6.240 | 6.254 | 6.211 | 6.240 | 532,654 | +0.03(+0.46%) |
Jul 22, 2014 | 6.247 | 6.261 | 6.204 | 6.211 | 323,021 | -0.01(-0.23%) |
Jul 21, 2014 | 6.225 | 6.247 | 6.182 | 6.225 | 616,416 | -0.01(-0.12%) |
Jul 18, 2014 | 6.168 | 6.268 | 6.168 | 6.232 | 609,532 | +0.06(+0.93%) |
Jul 17, 2014 | 6.218 | 6.232 | 6.168 | 6.175 | 828,372 | -0.06(-0.92%) |
Jul 16, 2014 | 6.268 | 6.268 | 6.225 | 6.232 | 808,016 | -0.03(-0.46%) |
Jul 15, 2014 | 6.312 | 6.312 | 6.240 | 6.261 | 809,996 | -0.04(-0.69%) |
Jul 14, 2014 | 6.312 | 6.333 | 6.276 | 6.304 | 693,539 | +0.01(+0.11%) |
Jul 11, 2014 | 6.355 | 6.355 | 6.268 | 6.297 | 1,218,717 | -0.05(-0.79%) |
Jul 10, 2014 | 6.297 | 6.369 | 6.283 | 6.348 | 749,880 | -0.01(-0.11%) |
Jul 09, 2014 | 6.333 | 6.377 | 6.276 | 6.355 | 964,171 | +0.05(+0.80%) |
Jul 08, 2014 | 6.369 | 6.377 | 6.304 | 6.304 | 1,183,809 | -0.05(-0.79%) |
Jul 07, 2014 | 6.434 | 6.434 | 6.341 | 6.355 | 1,118,115 | -0.11(-1.67%) |
Jul 03, 2014 | 6.420 | 6.463 | 6.463 | 6.463 | 486,598 | +0.04(+0.67%) |
Jul 02, 2014 | 6.391 | 6.427 | 6.362 | 6.420 | 389,572 | +0.00(+0.00%) |
Jul 01, 2014 | 6.614 | 6.622 | 6.405 | 6.420 | 1,205,325 | -0.22(-3.26%) |
Jun 30, 2014 | 6.600 | 6.636 | 6.542 | 6.636 | 608,687 | +0.04(+0.55%) |
Jun 27, 2014 | 6.441 | 6.600 | 6.441 | 6.600 | 1,028,610 | +0.12(+1.78%) |
Jun 26, 2014 | 6.441 | 6.499 | 6.434 | 6.485 | 334,560 | +0.06(+0.90%) |
Jun 25, 2014 | 6.427 | 6.459 | 6.398 | 6.427 | 402,316 | -0.03(-0.45%) |
Jun 24, 2014 | 6.499 | 6.535 | 6.449 | 6.456 | 399,275 | -0.03(-0.44%) |
Jun 23, 2014 | 6.513 | 6.531 | 6.477 | 6.485 | 344,196 | -0.04(-0.55%) |
Jun 20, 2014 | 6.477 | 6.521 | 6.441 | 6.521 | 839,942 | +0.05(+0.78%) |
Jun 19, 2014 | 6.405 | 6.477 | 6.362 | 6.470 | 437,439 | +0.09(+1.35%) |
Jun 18, 2014 | 6.369 | 6.413 | 6.337 | 6.384 | 241,104 | +0.00(+0.00%) |
Jun 17, 2014 | 6.312 | 6.398 | 6.304 | 6.384 | 506,485 | +0.06(+1.03%) |
Jun 16, 2014 | 6.434 | 6.456 | 6.308 | 6.319 | 413,708 | -0.14(-2.12%) |
Jun 13, 2014 | 6.470 | 6.470 | 6.384 | 6.456 | 4,504,017 | +0.01(+0.22%) |
Jun 12, 2014 | 6.441 | 6.495 | 6.377 | 6.441 | 388,916 | -0.04(-0.56%) |
Jun 11, 2014 | 6.463 | 6.485 | 6.428 | 6.477 | 466,661 | +0.01(+0.11%) |
Jun 10, 2014 | 6.477 | 6.499 | 6.435 | 6.470 | 572,332 | -0.05(-0.76%) |
Jun 06, 2014 | 6.499 | 6.527 | 6.442 | 6.520 | 701,364 | +0.06(+0.99%) |
Jun 05, 2014 | 6.321 | 6.463 | 6.279 | 6.456 | 843,800 | +0.13(+2.02%) |
Jun 04, 2014 | 6.314 | 6.350 | 6.286 | 6.328 | 228,737 | +0.01(+0.11%) |
Jun 03, 2014 | 6.314 | 6.350 | 6.293 | 6.321 | 305,564 | -0.02(-0.34%) |
Jun 02, 2014 | 6.307 | 6.342 | 6.257 | 6.342 | 349,028 | +0.04(+0.56%) |
May 30, 2014 | 6.350 | 6.364 | 6.293 | 6.307 | 382,217 | -0.04(-0.56%) |
May 29, 2014 | 6.328 | 6.357 | 6.293 | 6.342 | 303,297 | +0.04(+0.68%) |
May 28, 2014 | 6.364 | 6.385 | 6.286 | 6.300 | 323,847 | -0.10(-1.55%) |
May 27, 2014 | 6.286 | 6.421 | 6.286 | 6.399 | 731,937 | +0.13(+2.15%) |
May 23, 2014 | 6.200 | 6.264 | 6.264 | 6.264 | 380,292 | +0.06(+1.03%) |
May 22, 2014 | 6.179 | 6.200 | 6.151 | 6.200 | 160,449 | +0.04(+0.58%) |
May 21, 2014 | 6.186 | 6.186 | 6.101 | 6.165 | 369,262 | +0.01(+0.23%) |
May 20, 2014 | 6.236 | 6.236 | 6.129 | 6.151 | 763,232 | -0.08(-1.25%) |
May 19, 2014 | 6.215 | 6.264 | 6.158 | 6.229 | 369,613 | -0.01(-0.11%) |
May 16, 2014 | 6.172 | 6.236 | 6.172 | 6.236 | 298,462 | +0.05(+0.80%) |
May 15, 2014 | 6.144 | 6.193 | 6.108 | 6.186 | 492,353 | +0.01(+0.23%) |
May 14, 2014 | 6.250 | 6.250 | 6.165 | 6.172 | 445,567 | -0.07(-1.14%) |
May 13, 2014 | 6.314 | 6.350 | 6.229 | 6.243 | 308,810 | -0.08(-1.24%) |
May 12, 2014 | 6.300 | 6.357 | 6.254 | 6.321 | 441,145 | +0.04(+0.68%) |
May 09, 2014 | 6.122 | 6.279 | 6.122 | 6.279 | 364,655 | +0.11(+1.84%) |
May 08, 2014 | 6.236 | 6.264 | 6.144 | 6.165 | 501,406 | -0.06(-1.03%) |
May 07, 2014 | 6.108 | 6.264 | 6.094 | 6.229 | 536,315 | +0.09(+1.50%) |
May 06, 2014 | 6.144 | 6.158 | 6.115 | 6.136 | 377,382 | -0.01(-0.23%) |
May 05, 2014 | 6.122 | 6.165 | 6.080 | 6.151 | 614,372 | -0.03(-0.46%) |
May 02, 2014 | 6.193 | 6.250 | 6.144 | 6.179 | 328,249 | -0.01(-0.23%) |
May 01, 2014 | 6.172 | 6.200 | 6.044 | 6.193 | 729,987 | +0.00(+0.00%) |
Apr 30, 2014 | 6.186 | 6.220 | 6.144 | 6.193 | 375,608 | -0.02(-0.34%) |
Apr 29, 2014 | 6.307 | 6.327 | 6.200 | 6.215 | 268,530 | -0.07(-1.13%) |
Apr 28, 2014 | 6.300 | 6.314 | 6.229 | 6.286 | 315,475 | +0.02(+0.34%) |
Apr 25, 2014 | 6.293 | 6.335 | 6.257 | 6.264 | 436,614 | -0.06(-0.90%) |
Apr 24, 2014 | 6.300 | 6.328 | 6.257 | 6.321 | 495,937 | +0.06(+1.02%) |
Apr 23, 2014 | 6.286 | 6.286 | 6.229 | 6.257 | 381,983 | -0.03(-0.45%) |
Apr 22, 2014 | 6.257 | 6.300 | 6.193 | 6.286 | 352,457 | +0.03(+0.45%) |
Apr 21, 2014 | 6.243 | 6.264 | 6.222 | 6.257 | 231,682 | +0.03(+0.46%) |
Apr 17, 2014 | 6.215 | 6.229 | 6.229 | 6.229 | 213,025 | -0.01(-0.11%) |
Apr 16, 2014 | 6.222 | 6.244 | 6.186 | 6.236 | 223,674 | +0.04(+0.69%) |
Apr 15, 2014 | 6.193 | 6.208 | 6.115 | 6.193 | 285,695 | +0.01(+0.23%) |
Apr 14, 2014 | 6.215 | 6.232 | 6.151 | 6.179 | 489,496 | +0.04(+0.69%) |
Apr 11, 2014 | 6.314 | 6.364 | 6.136 | 6.136 | 736,557 | -0.24(-3.79%) |
Apr 10, 2014 | 6.421 | 6.499 | 6.378 | 6.378 | 674,762 | -0.06(-0.88%) |
Apr 09, 2014 | 6.321 | 6.449 | 6.269 | 6.435 | 698,050 | +0.15(+2.37%) |
Apr 08, 2014 | 6.236 | 6.307 | 6.222 | 6.286 | 402,679 | +0.05(+0.80%) |
Apr 07, 2014 | 6.215 | 6.278 | 6.165 | 6.236 | 654,421 | -0.01(-0.23%) |
Apr 04, 2014 | 6.350 | 6.350 | 6.222 | 6.250 | 509,338 | -0.05(-0.79%) |
Apr 03, 2014 | 6.357 | 6.357 | 6.264 | 6.300 | 392,223 | -0.04(-0.56%) |
Apr 02, 2014 | 6.314 | 6.350 | 6.264 | 6.335 | 397,776 | +0.01(+0.22%) |
Apr 01, 2014 | 6.392 | 6.392 | 6.239 | 6.321 | 885,352 | -0.06(-0.89%) |
Mar 31, 2014 | 6.286 | 6.392 | 6.236 | 6.378 | 1,205,789 | +0.11(+1.70%) |
Mar 28, 2014 | 6.271 | 6.321 | 6.257 | 6.271 | 379,849 | -0.02(-0.34%) |
Mar 27, 2014 | 6.208 | 6.328 | 6.166 | 6.293 | 617,278 | +0.11(+1.84%) |
Mar 26, 2014 | 6.314 | 6.314 | 6.172 | 6.179 | 558,889 | -0.09(-1.47%) |
Mar 25, 2014 | 6.293 | 6.350 | 6.250 | 6.271 | 510,549 | +0.02(+0.34%) |
Mar 24, 2014 | 6.229 | 6.279 | 6.165 | 6.250 | 524,304 | +0.04(+0.57%) |
Mar 21, 2014 | 6.101 | 6.243 | 6.101 | 6.215 | 1,275,001 | +0.10(+1.63%) |
Mar 20, 2014 | 5.966 | 6.115 | 5.916 | 6.115 | 528,349 | +0.16(+2.74%) |
Mar 19, 2014 | 6.115 | 6.140 | 5.931 | 5.952 | 376,637 | -0.18(-3.01%) |
Mar 18, 2014 | 6.094 | 6.144 | 6.058 | 6.136 | 393,203 | +0.05(+0.82%) |
Mar 17, 2014 | 6.222 | 6.222 | 6.062 | 6.087 | 376,729 | -0.09(-1.49%) |
Mar 14, 2014 | 6.058 | 6.186 | 6.058 | 6.179 | 460,071 | +0.13(+2.11%) |
Mar 13, 2014 | 6.094 | 6.151 | 6.037 | 6.051 | 436,879 | -0.01(-0.12%) |
Mar 12, 2014 | 6.023 | 6.093 | 6.023 | 6.058 | 424,694 | +0.01(+0.12%) |
Mar 11, 2014 | 6.030 | 6.086 | 6.020 | 6.051 | 295,499 | +0.01(+0.12%) |
Mar 10, 2014 | 6.100 | 6.109 | 5.995 | 6.044 | 315,600 | -0.05(-0.80%) |
Mar 07, 2014 | 6.170 | 6.170 | 6.044 | 6.093 | 362,741 | -0.07(-1.13%) |
Mar 06, 2014 | 6.135 | 6.170 | 6.093 | 6.163 | 320,300 | +0.02(+0.34%) |
Mar 05, 2014 | 6.226 | 6.226 | 6.114 | 6.142 | 508,697 | -0.11(-1.79%) |
Mar 04, 2014 | 6.212 | 6.296 | 6.198 | 6.254 | 828,525 | +0.10(+1.71%) |
Mar 03, 2014 | 6.079 | 6.156 | 6.051 | 6.149 | 319,974 | +0.01(+0.11%) |
Feb 28, 2014 | 6.058 | 6.156 | 6.016 | 6.142 | 677,143 | +0.10(+1.74%) |
Feb 27, 2014 | 6.009 | 6.079 | 6.002 | 6.037 | 416,462 | -0.01(-0.12%) |
Feb 26, 2014 | 6.023 | 6.086 | 5.988 | 6.044 | 388,429 | +0.04(+0.70%) |
Feb 25, 2014 | 6.107 | 6.121 | 5.988 | 6.002 | 374,168 | -0.08(-1.38%) |
Feb 24, 2014 | 6.114 | 6.167 | 6.079 | 6.086 | 376,684 | -0.03(-0.57%) |
Feb 21, 2014 | 6.149 | 6.149 | 6.072 | 6.121 | 425,806 | +0.00(+0.00%) |
Feb 20, 2014 | 6.086 | 6.138 | 6.044 | 6.121 | 329,983 | +0.06(+0.92%) |
Feb 19, 2014 | 6.058 | 6.128 | 6.044 | 6.065 | 397,369 | -0.03(-0.46%) |
Feb 18, 2014 | 6.002 | 6.093 | 5.974 | 6.093 | 381,447 | +0.08(+1.28%) |
Feb 14, 2014 | 6.058 | 6.016 | 6.016 | 6.016 | 305,325 | -0.03(-0.46%) |
Feb 13, 2014 | 5.925 | 6.051 | 5.911 | 6.044 | 318,596 | +0.08(+1.41%) |
Feb 12, 2014 | 5.925 | 5.960 | 5.904 | 5.960 | 359,511 | +0.03(+0.47%) |
Feb 11, 2014 | 5.911 | 5.960 | 5.869 | 5.932 | 267,851 | +0.04(+0.71%) |
Feb 10, 2014 | 5.862 | 5.897 | 5.779 | 5.890 | 358,176 | +0.02(+0.36%) |
Feb 07, 2014 | 5.876 | 5.904 | 5.835 | 5.869 | 402,871 | -0.01(-0.12%) |
Feb 06, 2014 | 5.862 | 5.897 | 5.835 | 5.876 | 539,717 | +0.04(+0.72%) |
Feb 05, 2014 | 5.890 | 5.890 | 5.807 | 5.835 | 642,052 | -0.07(-1.18%) |
Feb 04, 2014 | 5.925 | 5.936 | 5.862 | 5.904 | 697,206 | +0.02(+0.36%) |
Feb 03, 2014 | 6.079 | 6.079 | 5.883 | 5.883 | 863,889 | -0.20(-3.22%) |
Jan 31, 2014 | 5.981 | 6.086 | 5.974 | 6.079 | 605,924 | +0.02(+0.35%) |
Jan 30, 2014 | 6.037 | 6.079 | 5.995 | 6.058 | 479,262 | +0.08(+1.29%) |
Jan 29, 2014 | 5.974 | 6.044 | 5.957 | 5.981 | 478,877 | -0.03(-0.47%) |
Jan 28, 2014 | 5.974 | 6.051 | 5.953 | 6.009 | 610,641 | +0.06(+0.94%) |
Jan 27, 2014 | 6.009 | 6.009 | 5.939 | 5.953 | 323,545 | -0.03(-0.58%) |
Jan 24, 2014 | 5.967 | 6.030 | 5.939 | 5.988 | 496,620 | -0.01(-0.23%) |
Jan 23, 2014 | 6.009 | 6.055 | 5.967 | 6.002 | 432,349 | -0.02(-0.35%) |
Jan 22, 2014 | 5.981 | 6.027 | 5.967 | 6.023 | 384,794 | +0.04(+0.70%) |
Jan 21, 2014 | 5.953 | 5.981 | 5.904 | 5.981 | 363,983 | +0.07(+1.18%) |
Jan 17, 2014 | 5.925 | 5.911 | 5.911 | 5.911 | 405,242 | -0.03(-0.59%) |
Jan 16, 2014 | 5.946 | 5.953 | 5.904 | 5.946 | 319,131 | +0.00(+0.00%) |
Jan 15, 2014 | 5.932 | 5.966 | 5.911 | 5.946 | 620,679 | +0.01(+0.24%) |
Jan 14, 2014 | 5.925 | 5.946 | 5.885 | 5.932 | 390,751 | +0.00(+0.00%) |
Jan 13, 2014 | 5.932 | 5.932 | 5.883 | 5.932 | 422,729 | +0.00(+0.00%) |
Jan 10, 2014 | 5.848 | 5.939 | 5.821 | 5.932 | 543,201 | +0.11(+1.92%) |
Jan 09, 2014 | 5.828 | 5.828 | 5.730 | 5.821 | 462,511 | +0.02(+0.36%) |
Jan 08, 2014 | 5.848 | 5.862 | 5.768 | 5.800 | 396,484 | -0.07(-1.19%) |
Jan 07, 2014 | 5.876 | 5.925 | 5.835 | 5.869 | 392,539 | -0.01(-0.12%) |
Jan 06, 2014 | 5.995 | 5.995 | 5.862 | 5.876 | 549,060 | -0.11(-1.87%) |
Jan 03, 2014 | 5.939 | 6.009 | 5.911 | 5.988 | 325,868 | +0.05(+0.82%) |