Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.907 | 6.907 | 6.822 | 6.837 | 292,014 | -0.08(-1.09%) |
Apr 29, 2015 | 6.922 | 6.937 | 6.897 | 6.912 | 124,247 | -0.05(-0.65%) |
Apr 28, 2015 | 6.972 | 6.992 | 6.927 | 6.957 | 151,367 | -0.01(-0.14%) |
Apr 27, 2015 | 7.012 | 7.017 | 6.957 | 6.967 | 183,485 | -0.04(-0.50%) |
Apr 24, 2015 | 7.002 | 7.012 | 6.982 | 7.002 | 57,249 | +0.01(+0.14%) |
Apr 23, 2015 | 6.962 | 7.012 | 6.952 | 6.992 | 132,083 | +0.03(+0.36%) |
Apr 22, 2015 | 6.927 | 6.967 | 6.907 | 6.967 | 168,384 | +0.05(+0.65%) |
Apr 21, 2015 | 6.937 | 6.937 | 6.902 | 6.922 | 148,777 | +0.02(+0.26%) |
Apr 20, 2015 | 6.894 | 6.934 | 6.884 | 6.904 | 207,752 | +0.02(+0.29%) |
Apr 17, 2015 | 6.884 | 6.899 | 6.854 | 6.884 | 232,190 | -0.05(-0.72%) |
Apr 16, 2015 | 6.919 | 6.939 | 6.899 | 6.934 | 124,675 | -0.00(-0.07%) |
Apr 15, 2015 | 6.909 | 6.944 | 6.899 | 6.939 | 113,246 | +0.05(+0.80%) |
Apr 14, 2015 | 6.879 | 6.901 | 6.859 | 6.884 | 252,123 | -0.00(-0.03%) |
Apr 13, 2015 | 6.899 | 6.919 | 6.884 | 6.886 | 130,815 | -0.01(-0.11%) |
Apr 10, 2015 | 6.899 | 6.914 | 6.879 | 6.894 | 214,242 | +0.01(+0.14%) |
Apr 09, 2015 | 6.874 | 6.894 | 6.854 | 6.884 | 229,884 | +0.03(+0.44%) |
Apr 08, 2015 | 6.869 | 6.880 | 6.844 | 6.854 | 142,298 | -0.01(-0.22%) |
Apr 07, 2015 | 6.844 | 6.888 | 6.826 | 6.869 | 143,730 | +0.01(+0.15%) |
Apr 06, 2015 | 6.769 | 6.874 | 6.769 | 6.859 | 194,176 | +0.04(+0.66%) |
Apr 02, 2015 | 6.774 | 6.814 | 6.814 | 6.814 | 265,624 | +0.00(+0.00%) |
Apr 01, 2015 | 6.844 | 6.844 | 6.804 | 6.814 | 224,189 | -0.03(-0.51%) |
Mar 31, 2015 | 6.884 | 6.884 | 6.844 | 6.849 | 210,284 | -0.04(-0.65%) |
Mar 30, 2015 | 6.849 | 6.899 | 6.849 | 6.894 | 165,727 | +0.06(+0.88%) |
Mar 27, 2015 | 6.859 | 6.864 | 6.834 | 6.834 | 116,674 | -0.01(-0.15%) |
Mar 26, 2015 | 6.849 | 6.874 | 6.839 | 6.844 | 350,484 | -0.03(-0.44%) |
Mar 25, 2015 | 6.919 | 6.939 | 6.874 | 6.874 | 155,279 | -0.05(-0.79%) |
Mar 24, 2015 | 6.954 | 6.959 | 6.919 | 6.929 | 121,864 | -0.02(-0.29%) |
Mar 23, 2015 | 6.949 | 6.989 | 6.949 | 6.949 | 120,876 | -0.01(-0.14%) |
Mar 20, 2015 | 6.944 | 6.998 | 6.923 | 6.959 | 139,129 | +0.04(+0.55%) |
Mar 19, 2015 | 6.920 | 6.935 | 6.908 | 6.920 | 98,427 | +0.00(+0.00%) |
Mar 18, 2015 | 6.861 | 6.935 | 6.806 | 6.920 | 233,799 | +0.05(+0.72%) |
Mar 17, 2015 | 6.876 | 6.901 | 6.801 | 6.871 | 212,885 | -0.03(-0.50%) |
Mar 16, 2015 | 6.891 | 6.940 | 6.886 | 6.906 | 168,252 | +0.01(+0.22%) |
Mar 13, 2015 | 6.896 | 6.906 | 6.851 | 6.891 | 129,796 | -0.02(-0.36%) |
Mar 12, 2015 | 6.866 | 6.925 | 6.816 | 6.916 | 134,133 | +0.05(+0.79%) |
Mar 11, 2015 | 6.871 | 6.886 | 6.856 | 6.861 | 95,742 | -0.01(-0.14%) |
Mar 10, 2015 | 6.920 | 6.920 | 6.852 | 6.871 | 169,321 | -0.08(-1.21%) |
Mar 09, 2015 | 6.930 | 6.965 | 6.906 | 6.955 | 153,113 | +0.04(+0.57%) |
Mar 06, 2015 | 6.950 | 6.950 | 6.901 | 6.916 | 154,537 | -0.05(-0.78%) |
Mar 05, 2015 | 6.950 | 6.990 | 6.950 | 6.970 | 137,637 | +0.02(+0.29%) |
Mar 04, 2015 | 6.950 | 6.970 | 6.901 | 6.950 | 205,207 | -0.01(-0.14%) |
Mar 03, 2015 | 6.930 | 6.960 | 6.916 | 6.960 | 177,211 | +0.00(+0.07%) |
Mar 02, 2015 | 6.920 | 6.970 | 6.920 | 6.955 | 256,626 | +0.02(+0.29%) |
Feb 27, 2015 | 6.950 | 6.955 | 6.920 | 6.935 | 191,819 | -0.00(-0.07%) |
Feb 26, 2015 | 6.940 | 6.965 | 6.935 | 6.940 | 213,022 | -0.01(-0.14%) |
Feb 25, 2015 | 6.955 | 6.990 | 6.940 | 6.950 | 213,054 | -0.02(-0.36%) |
Feb 24, 2015 | 6.940 | 6.975 | 6.930 | 6.975 | 166,487 | +0.05(+0.79%) |
Feb 23, 2015 | 6.920 | 6.935 | 6.916 | 6.920 | 174,984 | -0.01(-0.21%) |
Feb 20, 2015 | 6.876 | 6.940 | 6.876 | 6.935 | 154,023 | +0.05(+0.79%) |
Feb 19, 2015 | 6.856 | 6.925 | 6.856 | 6.881 | 167,817 | +0.01(+0.14%) |
Feb 18, 2015 | 6.866 | 6.901 | 6.856 | 6.871 | 236,539 | -0.00(-0.03%) |
Feb 17, 2015 | 6.897 | 6.897 | 6.789 | 6.873 | 502,638 | -0.05(-0.71%) |
Feb 13, 2015 | 6.892 | 6.922 | 6.922 | 6.922 | 125,236 | +0.04(+0.64%) |
Feb 12, 2015 | 6.897 | 6.932 | 6.878 | 6.878 | 261,111 | +0.00(+0.07%) |
Feb 11, 2015 | 6.848 | 6.885 | 6.843 | 6.873 | 137,590 | +0.01(+0.22%) |
Feb 10, 2015 | 6.819 | 6.873 | 6.789 | 6.858 | 147,280 | +0.07(+1.09%) |
Feb 09, 2015 | 6.754 | 6.804 | 6.754 | 6.784 | 172,193 | +0.01(+0.22%) |
Feb 06, 2015 | 6.774 | 6.804 | 6.759 | 6.769 | 155,275 | +0.00(+0.07%) |
Feb 05, 2015 | 6.754 | 6.789 | 6.745 | 6.764 | 143,504 | +0.04(+0.59%) |
Feb 04, 2015 | 6.700 | 6.764 | 6.700 | 6.725 | 280,384 | +0.00(+0.07%) |
Feb 03, 2015 | 6.666 | 6.730 | 6.661 | 6.720 | 177,061 | +0.09(+1.34%) |
Feb 02, 2015 | 6.572 | 6.631 | 6.513 | 6.631 | 163,634 | +0.09(+1.36%) |
Jan 30, 2015 | 6.562 | 6.611 | 6.538 | 6.543 | 132,460 | -0.06(-0.90%) |
Jan 29, 2015 | 6.587 | 6.607 | 6.488 | 6.602 | 226,187 | +0.03(+0.53%) |
Jan 28, 2015 | 6.666 | 6.690 | 6.562 | 6.567 | 204,170 | -0.08(-1.19%) |
Jan 27, 2015 | 6.676 | 6.681 | 6.607 | 6.646 | 202,126 | -0.08(-1.17%) |
Jan 26, 2015 | 6.720 | 6.735 | 6.700 | 6.725 | 204,846 | +0.01(+0.15%) |
Jan 23, 2015 | 6.735 | 6.754 | 6.705 | 6.715 | 201,197 | -0.02(-0.29%) |
Jan 22, 2015 | 6.681 | 6.750 | 6.653 | 6.735 | 242,768 | +0.09(+1.41%) |
Jan 21, 2015 | 6.617 | 6.646 | 6.592 | 6.641 | 134,586 | +0.02(+0.35%) |
Jan 20, 2015 | 6.628 | 6.633 | 6.564 | 6.618 | 243,507 | +0.03(+0.45%) |
Jan 16, 2015 | 6.520 | 6.589 | 6.520 | 6.589 | 248,751 | +0.08(+1.20%) |
Jan 15, 2015 | 6.550 | 6.550 | 6.491 | 6.511 | 186,663 | -0.01(-0.23%) |
Jan 14, 2015 | 6.486 | 6.540 | 6.442 | 6.525 | 388,351 | -0.02(-0.37%) |
Jan 13, 2015 | 6.608 | 6.653 | 6.511 | 6.550 | 299,290 | -0.02(-0.37%) |
Jan 12, 2015 | 6.633 | 6.657 | 6.550 | 6.574 | 316,007 | -0.07(-1.10%) |
Jan 09, 2015 | 6.682 | 6.682 | 6.604 | 6.648 | 265,800 | -0.02(-0.29%) |
Jan 08, 2015 | 6.599 | 6.687 | 6.599 | 6.667 | 199,952 | +0.12(+1.87%) |
Jan 07, 2015 | 6.579 | 6.623 | 6.525 | 6.545 | 506,061 | +0.02(+0.30%) |
Jan 06, 2015 | 6.560 | 6.643 | 6.501 | 6.525 | 197,292 | -0.02(-0.30%) |
Jan 05, 2015 | 6.682 | 6.689 | 6.525 | 6.545 | 321,604 | -0.19(-2.76%) |
Jan 02, 2015 | 6.775 | 6.775 | 6.705 | 6.731 | 89,635 | -0.02(-0.29%) |
Dec 31, 2014 | 6.785 | 6.750 | 6.750 | 6.750 | 137,073 | -0.01(-0.09%) |
Dec 30, 2014 | 6.785 | 6.785 | 6.746 | 6.757 | 112,478 | -0.03(-0.41%) |
Dec 29, 2014 | 6.848 | 6.863 | 6.785 | 6.785 | 205,318 | -0.05(-0.79%) |
Dec 26, 2014 | 6.843 | 6.873 | 6.824 | 6.839 | 125,554 | +0.01(+0.14%) |
Dec 24, 2014 | 6.863 | 6.829 | 6.829 | 6.829 | 121,139 | -0.02(-0.29%) |
Dec 23, 2014 | 6.829 | 6.881 | 6.829 | 6.848 | 203,093 | +0.01(+0.21%) |
Dec 22, 2014 | 6.917 | 6.917 | 6.824 | 6.834 | 200,724 | -0.05(-0.67%) |
Dec 19, 2014 | 6.831 | 6.884 | 6.792 | 6.879 | 470,200 | +0.07(+1.07%) |
Dec 18, 2014 | 6.665 | 6.826 | 6.661 | 6.806 | 460,178 | +0.22(+3.40%) |
Dec 17, 2014 | 6.432 | 6.597 | 6.388 | 6.583 | 190,822 | +0.17(+2.66%) |
Dec 16, 2014 | 6.471 | 6.554 | 6.412 | 6.412 | 296,345 | -0.08(-1.20%) |
Dec 15, 2014 | 6.602 | 6.622 | 6.485 | 6.490 | 224,298 | -0.06(-0.97%) |
Dec 12, 2014 | 6.631 | 6.656 | 6.554 | 6.554 | 180,664 | -0.12(-1.82%) |
Dec 11, 2014 | 6.651 | 6.724 | 6.651 | 6.675 | 123,950 | +0.04(+0.59%) |
Dec 10, 2014 | 6.661 | 6.685 | 6.622 | 6.636 | 334,571 | -0.06(-0.95%) |
Dec 09, 2014 | 6.704 | 6.719 | 6.670 | 6.699 | 250,829 | -0.10(-1.47%) |
Dec 08, 2014 | 6.782 | 6.836 | 6.763 | 6.800 | 134,440 | -0.01(-0.10%) |
Dec 05, 2014 | 6.831 | 6.841 | 6.806 | 6.806 | 162,414 | -0.01(-0.21%) |
Dec 04, 2014 | 6.831 | 6.836 | 6.802 | 6.821 | 119,185 | -0.01(-0.21%) |
Dec 03, 2014 | 6.821 | 6.850 | 6.816 | 6.836 | 162,870 | +0.03(+0.41%) |
Dec 02, 2014 | 6.802 | 6.831 | 6.792 | 6.807 | 140,615 | +0.01(+0.09%) |
Dec 01, 2014 | 6.850 | 6.850 | 6.787 | 6.802 | 151,465 | -0.07(-0.99%) |
Nov 28, 2014 | 6.860 | 6.884 | 6.845 | 6.870 | 133,914 | +0.02(+0.28%) |
Nov 26, 2014 | 6.841 | 6.850 | 6.850 | 6.850 | 149,632 | +0.02(+0.36%) |
Nov 25, 2014 | 6.797 | 6.841 | 6.797 | 6.826 | 176,983 | +0.01(+0.21%) |
Nov 24, 2014 | 6.870 | 6.879 | 6.806 | 6.811 | 176,551 | -0.03(-0.50%) |
Nov 21, 2014 | 6.860 | 6.889 | 6.821 | 6.845 | 218,183 | +0.05(+0.79%) |
Nov 20, 2014 | 6.748 | 6.797 | 6.738 | 6.792 | 190,238 | +0.03(+0.43%) |
Nov 19, 2014 | 6.777 | 6.777 | 6.753 | 6.763 | 140,942 | -0.01(-0.17%) |
Nov 18, 2014 | 6.740 | 6.779 | 6.736 | 6.774 | 186,624 | +0.02(+0.36%) |
Nov 17, 2014 | 6.721 | 6.754 | 6.721 | 6.750 | 266,676 | +0.03(+0.43%) |
Nov 14, 2014 | 6.711 | 6.731 | 6.688 | 6.721 | 94,147 | +0.00(+0.07%) |
Nov 13, 2014 | 6.707 | 6.721 | 6.697 | 6.716 | 186,792 | +0.00(+0.07%) |
Nov 12, 2014 | 6.668 | 6.721 | 6.668 | 6.711 | 183,847 | +0.02(+0.36%) |
Nov 11, 2014 | 6.629 | 6.687 | 6.615 | 6.687 | 178,920 | +0.05(+0.73%) |
Nov 10, 2014 | 6.648 | 6.648 | 6.624 | 6.639 | 206,286 | +0.00(+0.00%) |
Nov 07, 2014 | 6.648 | 6.662 | 6.629 | 6.639 | 225,509 | -0.02(-0.29%) |
Nov 06, 2014 | 6.678 | 6.687 | 6.615 | 6.658 | 296,397 | -0.01(-0.22%) |
Nov 05, 2014 | 6.692 | 6.716 | 6.663 | 6.673 | 179,619 | +0.02(+0.36%) |
Nov 04, 2014 | 6.697 | 6.712 | 6.639 | 6.648 | 217,284 | -0.08(-1.15%) |
Nov 03, 2014 | 6.716 | 6.731 | 6.692 | 6.726 | 180,823 | +0.03(+0.43%) |
Oct 31, 2014 | 6.692 | 6.731 | 6.668 | 6.697 | 178,846 | +0.08(+1.24%) |
Oct 30, 2014 | 6.586 | 6.648 | 6.571 | 6.615 | 289,388 | -0.00(-0.07%) |
Oct 29, 2014 | 6.610 | 6.663 | 6.571 | 6.619 | 184,552 | -0.00(-0.07%) |
Oct 28, 2014 | 6.590 | 6.624 | 6.581 | 6.624 | 131,521 | +0.06(+0.96%) |
Oct 27, 2014 | 6.547 | 6.561 | 6.561 | 6.561 | 158,795 | +0.00(+0.00%) |
Oct 24, 2014 | 6.494 | 6.561 | 6.484 | 6.561 | 163,786 | +0.09(+1.42%) |
Oct 23, 2014 | 6.474 | 6.528 | 6.470 | 6.470 | 203,192 | +0.05(+0.83%) |
Oct 22, 2014 | 6.436 | 6.470 | 6.416 | 6.416 | 274,915 | -0.00(-0.03%) |
Oct 21, 2014 | 6.288 | 6.418 | 6.284 | 6.418 | 172,046 | +0.15(+2.45%) |
Oct 20, 2014 | 6.212 | 6.264 | 6.202 | 6.264 | 253,830 | +0.05(+0.77%) |
Oct 17, 2014 | 6.106 | 6.221 | 6.106 | 6.216 | 520,775 | +0.18(+3.03%) |
Oct 16, 2014 | 5.880 | 6.077 | 5.866 | 6.034 | 557,369 | +0.07(+1.13%) |
Oct 15, 2014 | 6.000 | 6.019 | 5.822 | 5.967 | 714,728 | -0.11(-1.74%) |
Oct 14, 2014 | 6.178 | 6.202 | 6.067 | 6.072 | 415,402 | -0.10(-1.63%) |
Oct 13, 2014 | 6.322 | 6.346 | 6.173 | 6.173 | 463,585 | -0.15(-2.36%) |
Oct 10, 2014 | 6.466 | 6.466 | 6.317 | 6.322 | 570,286 | -0.17(-2.59%) |
Oct 09, 2014 | 6.615 | 6.625 | 6.481 | 6.490 | 260,110 | -0.13(-2.03%) |
Oct 08, 2014 | 6.557 | 6.630 | 6.505 | 6.625 | 233,630 | +0.07(+1.10%) |
Oct 07, 2014 | 6.581 | 6.601 | 6.548 | 6.553 | 336,603 | -0.05(-0.73%) |
Oct 06, 2014 | 6.630 | 6.639 | 6.581 | 6.601 | 230,425 | +0.01(+0.15%) |
Oct 03, 2014 | 6.519 | 6.601 | 6.514 | 6.591 | 211,343 | +0.12(+1.78%) |
Oct 02, 2014 | 6.538 | 6.538 | 6.399 | 6.476 | 451,430 | -0.06(-0.96%) |
Oct 01, 2014 | 6.572 | 6.581 | 6.529 | 6.538 | 379,707 | -0.05(-0.80%) |
Sep 30, 2014 | 6.678 | 6.740 | 6.591 | 6.591 | 442,525 | -0.09(-1.29%) |
Sep 29, 2014 | 6.697 | 6.706 | 6.658 | 6.678 | 212,156 | -0.05(-0.71%) |
Sep 26, 2014 | 6.697 | 6.730 | 6.678 | 6.726 | 112,964 | +0.04(+0.65%) |
Sep 25, 2014 | 6.745 | 6.750 | 6.668 | 6.682 | 203,468 | -0.06(-0.93%) |
Sep 24, 2014 | 6.716 | 6.750 | 6.706 | 6.745 | 152,968 | +0.04(+0.65%) |
Sep 23, 2014 | 6.702 | 6.730 | 6.702 | 6.702 | 188,634 | -0.02(-0.29%) |
Sep 22, 2014 | 6.726 | 6.754 | 6.682 | 6.721 | 267,552 | -0.03(-0.43%) |
Sep 19, 2014 | 6.817 | 6.817 | 6.745 | 6.750 | 214,251 | -0.04(-0.52%) |
Sep 18, 2014 | 6.756 | 6.828 | 6.756 | 6.785 | 252,378 | +0.04(+0.57%) |
Sep 17, 2014 | 6.694 | 6.766 | 6.694 | 6.747 | 236,699 | +0.04(+0.64%) |
Sep 16, 2014 | 6.689 | 6.723 | 6.666 | 6.704 | 189,344 | -0.01(-0.14%) |
Sep 15, 2014 | 6.685 | 6.728 | 6.666 | 6.713 | 259,771 | +0.02(+0.36%) |
Sep 12, 2014 | 6.689 | 6.694 | 6.661 | 6.689 | 146,392 | +0.00(+0.00%) |
Sep 11, 2014 | 6.680 | 6.694 | 6.670 | 6.689 | 212,240 | -0.00(-0.07%) |
Sep 10, 2014 | 6.685 | 6.742 | 6.675 | 6.694 | 288,407 | -0.01(-0.14%) |
Sep 09, 2014 | 6.728 | 6.756 | 6.694 | 6.704 | 270,169 | -0.04(-0.57%) |
Sep 08, 2014 | 6.737 | 6.785 | 6.723 | 6.742 | 136,550 | -0.01(-0.08%) |
Sep 05, 2014 | 6.752 | 6.752 | 6.728 | 6.747 | 151,353 | -0.00(-0.06%) |
Sep 04, 2014 | 6.771 | 6.785 | 6.737 | 6.752 | 182,253 | +0.00(+0.00%) |
Sep 03, 2014 | 6.771 | 6.771 | 6.742 | 6.752 | 133,568 | +0.01(+0.21%) |
Sep 02, 2014 | 6.718 | 6.761 | 6.718 | 6.737 | 265,593 | +0.01(+0.21%) |
Aug 29, 2014 | 6.742 | 6.723 | 6.723 | 6.723 | 321,690 | +0.01(+0.14%) |
Aug 28, 2014 | 6.704 | 6.728 | 6.699 | 6.713 | 255,318 | -0.02(-0.28%) |
Aug 27, 2014 | 6.775 | 6.790 | 6.718 | 6.732 | 405,648 | -0.01(-0.14%) |
Aug 26, 2014 | 6.704 | 6.747 | 6.699 | 6.742 | 216,747 | +0.04(+0.64%) |
Aug 25, 2014 | 6.694 | 6.728 | 6.689 | 6.699 | 141,449 | +0.02(+0.29%) |
Aug 22, 2014 | 6.666 | 6.680 | 6.661 | 6.680 | 136,931 | +0.01(+0.14%) |
Aug 21, 2014 | 6.675 | 6.675 | 6.666 | 6.670 | 302,713 | +0.01(+0.22%) |
Aug 20, 2014 | 6.675 | 6.694 | 6.627 | 6.656 | 329,355 | -0.02(-0.24%) |
Aug 19, 2014 | 6.601 | 6.677 | 6.591 | 6.672 | 266,304 | +0.09(+1.37%) |
Aug 18, 2014 | 6.615 | 6.625 | 6.582 | 6.582 | 184,060 | +0.02(+0.36%) |
Aug 15, 2014 | 6.553 | 6.587 | 6.534 | 6.558 | 243,989 | +0.01(+0.14%) |
Aug 14, 2014 | 6.482 | 6.549 | 6.468 | 6.549 | 178,699 | +0.07(+1.10%) |
Aug 13, 2014 | 6.468 | 6.468 | 6.440 | 6.478 | 212,623 | +0.04(+0.59%) |
Aug 12, 2014 | 6.468 | 6.473 | 6.435 | 6.440 | 243,515 | -0.04(-0.59%) |
Aug 11, 2014 | 6.425 | 6.482 | 6.421 | 6.478 | 327,061 | +0.07(+1.11%) |
Aug 08, 2014 | 6.326 | 6.387 | 6.316 | 6.406 | 262,243 | +0.09(+1.50%) |
Aug 07, 2014 | 6.288 | 6.325 | 6.288 | 6.311 | 175,694 | +0.03(+0.45%) |
Aug 06, 2014 | 6.283 | 6.316 | 6.269 | 6.283 | 153,753 | +0.00(+0.00%) |
Aug 05, 2014 | 6.335 | 6.345 | 6.269 | 6.283 | 242,590 | -0.07(-1.05%) |
Aug 04, 2014 | 6.345 | 6.364 | 6.321 | 6.349 | 306,281 | +0.01(+0.15%) |
Aug 01, 2014 | 6.321 | 6.397 | 6.307 | 6.340 | 347,626 | -0.03(-0.52%) |
Jul 31, 2014 | 6.558 | 6.565 | 6.359 | 6.373 | 647,507 | -0.20(-3.10%) |
Jul 30, 2014 | 6.653 | 6.667 | 6.572 | 6.577 | 373,282 | -0.08(-1.21%) |
Jul 29, 2014 | 6.663 | 6.682 | 6.654 | 6.658 | 186,829 | +0.01(+0.19%) |
Jul 28, 2014 | 6.658 | 6.667 | 6.639 | 6.645 | 135,688 | -0.01(-0.12%) |
Jul 25, 2014 | 6.658 | 6.672 | 6.629 | 6.653 | 196,805 | -0.01(-0.14%) |
Jul 24, 2014 | 6.634 | 6.663 | 6.634 | 6.663 | 130,649 | +0.02(+0.29%) |
Jul 23, 2014 | 6.596 | 6.644 | 6.577 | 6.644 | 266,051 | +0.07(+1.01%) |
Jul 22, 2014 | 6.587 | 6.625 | 6.572 | 6.577 | 184,878 | -0.01(-0.10%) |
Jul 21, 2014 | 6.579 | 6.603 | 6.565 | 6.584 | 202,899 | +0.00(+0.00%) |
Jul 18, 2014 | 6.579 | 6.593 | 6.574 | 6.584 | 173,612 | +0.00(+0.07%) |
Jul 17, 2014 | 6.603 | 6.645 | 6.576 | 6.579 | 158,324 | -0.05(-0.71%) |
Jul 16, 2014 | 6.645 | 6.664 | 6.621 | 6.626 | 188,218 | +0.00(+0.00%) |
Jul 15, 2014 | 6.631 | 6.640 | 6.603 | 6.626 | 233,633 | +0.00(+0.00%) |
Jul 14, 2014 | 6.593 | 6.673 | 6.593 | 6.626 | 416,927 | +0.03(+0.50%) |
Jul 11, 2014 | 6.560 | 6.593 | 6.555 | 6.593 | 149,637 | +0.01(+0.22%) |
Jul 10, 2014 | 6.480 | 6.588 | 6.480 | 6.579 | 246,495 | +0.02(+0.36%) |
Jul 09, 2014 | 6.541 | 6.574 | 6.541 | 6.555 | 187,533 | +0.00(+0.00%) |
Jul 08, 2014 | 6.560 | 6.565 | 6.508 | 6.555 | 172,728 | +0.00(+0.00%) |
Jul 07, 2014 | 6.494 | 6.579 | 6.494 | 6.555 | 282,438 | +0.04(+0.66%) |
Jul 03, 2014 | 6.518 | 6.513 | 6.513 | 6.513 | 140,583 | +0.00(+0.07%) |
Jul 02, 2014 | 6.532 | 6.532 | 6.470 | 6.508 | 199,547 | -0.01(-0.22%) |
Jul 01, 2014 | 6.499 | 6.527 | 6.489 | 6.522 | 249,160 | +0.04(+0.58%) |
Jun 30, 2014 | 6.480 | 6.503 | 6.470 | 6.485 | 207,959 | -0.02(-0.34%) |
Jun 27, 2014 | 6.499 | 6.518 | 6.485 | 6.507 | 139,906 | +0.00(+0.05%) |
Jun 26, 2014 | 6.485 | 6.508 | 6.456 | 6.503 | 159,751 | +0.03(+0.44%) |
Jun 25, 2014 | 6.452 | 6.489 | 6.447 | 6.475 | 215,244 | +0.00(+0.07%) |
Jun 24, 2014 | 6.456 | 6.499 | 6.443 | 6.470 | 206,082 | +0.02(+0.37%) |
Jun 23, 2014 | 6.461 | 6.485 | 6.437 | 6.447 | 216,109 | +0.00(+0.00%) |
Jun 20, 2014 | 6.480 | 6.508 | 6.433 | 6.447 | 141,914 | -0.01(-0.22%) |
Jun 19, 2014 | 6.475 | 6.499 | 6.437 | 6.461 | 199,223 | +0.01(+0.19%) |
Jun 18, 2014 | 6.425 | 6.467 | 6.416 | 6.449 | 272,719 | +0.04(+0.66%) |
Jun 17, 2014 | 6.388 | 6.425 | 6.378 | 6.406 | 177,921 | +0.02(+0.37%) |
Jun 16, 2014 | 6.378 | 6.416 | 6.355 | 6.383 | 221,175 | +0.00(+0.00%) |
Jun 13, 2014 | 6.355 | 6.392 | 6.340 | 6.383 | 154,897 | +0.04(+0.67%) |
Jun 12, 2014 | 6.369 | 6.375 | 6.320 | 6.341 | 183,586 | -0.02(-0.37%) |
Jun 11, 2014 | 6.341 | 6.388 | 6.341 | 6.364 | 214,562 | +0.01(+0.10%) |
Jun 10, 2014 | 6.341 | 6.374 | 6.341 | 6.358 | 255,636 | -0.02(-0.32%) |
Jun 06, 2014 | 6.374 | 6.397 | 6.374 | 6.378 | 259,825 | -0.00(-0.07%) |
Jun 05, 2014 | 6.369 | 6.388 | 6.350 | 6.383 | 242,061 | +0.03(+0.44%) |
Jun 04, 2014 | 6.345 | 6.374 | 6.341 | 6.355 | 265,121 | +0.00(+0.00%) |
Jun 03, 2014 | 6.331 | 6.364 | 6.331 | 6.355 | 256,479 | -0.00(-0.07%) |
Jun 02, 2014 | 6.336 | 6.360 | 6.303 | 6.360 | 290,974 | +0.04(+0.59%) |
May 30, 2014 | 6.317 | 6.327 | 6.303 | 6.322 | 176,487 | +0.02(+0.30%) |
May 29, 2014 | 6.299 | 6.331 | 6.294 | 6.303 | 200,398 | +0.02(+0.30%) |
May 28, 2014 | 6.303 | 6.313 | 6.275 | 6.285 | 213,508 | -0.02(-0.30%) |
May 27, 2014 | 6.289 | 6.313 | 6.279 | 6.303 | 346,297 | +0.02(+0.37%) |
May 23, 2014 | 6.275 | 6.280 | 6.280 | 6.280 | 223,409 | +0.03(+0.45%) |
May 22, 2014 | 6.224 | 6.252 | 6.214 | 6.252 | 115,005 | +0.03(+0.53%) |
May 21, 2014 | 6.191 | 6.219 | 6.191 | 6.219 | 284,705 | +0.04(+0.58%) |
May 20, 2014 | 6.178 | 6.183 | 6.160 | 6.183 | 200,282 | +0.01(+0.15%) |
May 19, 2014 | 6.174 | 6.178 | 6.160 | 6.174 | 274,490 | +0.00(+0.08%) |
May 16, 2014 | 6.118 | 6.169 | 6.118 | 6.169 | 195,669 | +0.06(+0.91%) |
May 15, 2014 | 6.146 | 6.155 | 6.085 | 6.113 | 301,445 | -0.03(-0.53%) |
May 14, 2014 | 6.132 | 6.154 | 6.123 | 6.146 | 219,342 | +0.01(+0.15%) |
May 13, 2014 | 6.118 | 6.137 | 6.118 | 6.137 | 185,733 | +0.01(+0.15%) |
May 12, 2014 | 6.099 | 6.127 | 6.099 | 6.127 | 240,895 | +0.04(+0.61%) |
May 09, 2014 | 6.095 | 6.095 | 6.071 | 6.090 | 131,291 | +0.00(+0.08%) |
May 08, 2014 | 6.118 | 6.123 | 6.067 | 6.085 | 234,615 | -0.02(-0.38%) |
May 07, 2014 | 6.104 | 6.118 | 6.085 | 6.109 | 256,028 | +0.00(+0.08%) |
May 06, 2014 | 6.113 | 6.113 | 6.076 | 6.104 | 162,065 | -0.01(-0.15%) |
May 05, 2014 | 6.099 | 6.113 | 6.076 | 6.113 | 153,970 | +0.00(+0.08%) |
May 02, 2014 | 6.109 | 6.113 | 6.099 | 6.109 | 118,804 | +0.02(+0.31%) |