Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.312 | 7.312 | 7.210 | 7.225 | 284,193 | -0.09(-1.26%) |
Apr 29, 2015 | 7.358 | 7.358 | 7.307 | 7.317 | 213,880 | -0.06(-0.83%) |
Apr 28, 2015 | 7.374 | 7.379 | 7.322 | 7.379 | 198,656 | +0.02(+0.21%) |
Apr 27, 2015 | 7.415 | 7.430 | 7.348 | 7.364 | 210,203 | -0.02(-0.28%) |
Apr 24, 2015 | 7.425 | 7.425 | 7.384 | 7.384 | 183,631 | -0.02(-0.21%) |
Apr 23, 2015 | 7.364 | 7.415 | 7.364 | 7.399 | 167,581 | +0.04(+0.56%) |
Apr 22, 2015 | 7.317 | 7.374 | 7.302 | 7.358 | 176,633 | +0.03(+0.42%) |
Apr 21, 2015 | 7.328 | 7.328 | 7.292 | 7.328 | 177,093 | +0.03(+0.43%) |
Apr 20, 2015 | 7.283 | 7.318 | 7.283 | 7.296 | 179,761 | +0.02(+0.26%) |
Apr 17, 2015 | 7.308 | 7.308 | 7.247 | 7.278 | 160,590 | -0.05(-0.70%) |
Apr 16, 2015 | 7.308 | 7.334 | 7.306 | 7.329 | 144,743 | +0.02(+0.21%) |
Apr 15, 2015 | 7.293 | 7.329 | 7.288 | 7.313 | 145,273 | +0.03(+0.35%) |
Apr 14, 2015 | 7.273 | 7.298 | 7.267 | 7.288 | 98,757 | +0.00(+0.01%) |
Apr 13, 2015 | 7.252 | 7.298 | 7.242 | 7.287 | 173,459 | +0.02(+0.34%) |
Apr 10, 2015 | 7.273 | 7.298 | 7.262 | 7.262 | 292,575 | -0.02(-0.28%) |
Apr 09, 2015 | 7.242 | 7.293 | 7.242 | 7.283 | 203,522 | +0.04(+0.49%) |
Apr 08, 2015 | 7.267 | 7.288 | 7.232 | 7.247 | 201,941 | -0.00(-0.07%) |
Apr 07, 2015 | 7.227 | 7.262 | 7.227 | 7.252 | 267,757 | +0.05(+0.64%) |
Apr 06, 2015 | 7.140 | 7.242 | 7.140 | 7.206 | 205,728 | +0.04(+0.57%) |
Apr 02, 2015 | 7.171 | 7.165 | 7.165 | 7.165 | 298,628 | -0.04(-0.50%) |
Apr 01, 2015 | 7.252 | 7.252 | 7.176 | 7.201 | 189,733 | -0.05(-0.63%) |
Mar 31, 2015 | 7.283 | 7.288 | 7.242 | 7.247 | 209,788 | -0.04(-0.49%) |
Mar 30, 2015 | 7.257 | 7.288 | 7.257 | 7.283 | 186,292 | +0.05(+0.63%) |
Mar 27, 2015 | 7.242 | 7.247 | 7.211 | 7.237 | 149,884 | +0.01(+0.14%) |
Mar 26, 2015 | 7.247 | 7.247 | 7.196 | 7.227 | 214,000 | -0.03(-0.35%) |
Mar 25, 2015 | 7.313 | 7.318 | 7.252 | 7.252 | 225,422 | -0.05(-0.63%) |
Mar 24, 2015 | 7.324 | 7.339 | 7.293 | 7.298 | 194,128 | -0.04(-0.49%) |
Mar 23, 2015 | 7.344 | 7.380 | 7.329 | 7.334 | 204,190 | -0.01(-0.07%) |
Mar 20, 2015 | 7.339 | 7.369 | 7.313 | 7.339 | 155,578 | +0.03(+0.47%) |
Mar 19, 2015 | 7.294 | 7.315 | 7.259 | 7.304 | 180,638 | +0.01(+0.14%) |
Mar 18, 2015 | 7.213 | 7.315 | 7.203 | 7.294 | 263,167 | +0.05(+0.70%) |
Mar 17, 2015 | 7.213 | 7.249 | 7.163 | 7.244 | 216,022 | +0.02(+0.28%) |
Mar 16, 2015 | 7.203 | 7.274 | 7.193 | 7.223 | 203,258 | +0.04(+0.52%) |
Mar 13, 2015 | 7.208 | 7.213 | 7.152 | 7.186 | 125,464 | -0.04(-0.52%) |
Mar 12, 2015 | 7.122 | 7.239 | 7.122 | 7.223 | 314,587 | +0.10(+1.45%) |
Mar 11, 2015 | 7.132 | 7.137 | 7.102 | 7.120 | 175,420 | +0.01(+0.13%) |
Mar 10, 2015 | 7.152 | 7.152 | 7.097 | 7.111 | 260,218 | -0.07(-1.00%) |
Mar 09, 2015 | 7.183 | 7.198 | 7.147 | 7.183 | 242,392 | +0.03(+0.35%) |
Mar 06, 2015 | 7.208 | 7.228 | 7.152 | 7.157 | 294,423 | -0.06(-0.88%) |
Mar 05, 2015 | 7.228 | 7.249 | 7.208 | 7.221 | 251,368 | +0.02(+0.25%) |
Mar 04, 2015 | 7.213 | 7.223 | 7.163 | 7.203 | 292,624 | -0.03(-0.36%) |
Mar 03, 2015 | 7.223 | 7.244 | 7.208 | 7.229 | 355,457 | +0.01(+0.08%) |
Mar 02, 2015 | 7.213 | 7.228 | 7.198 | 7.223 | 476,516 | +0.01(+0.07%) |
Feb 27, 2015 | 7.259 | 7.264 | 7.208 | 7.218 | 234,771 | -0.03(-0.42%) |
Feb 26, 2015 | 7.249 | 7.249 | 7.213 | 7.249 | 171,484 | +0.01(+0.13%) |
Feb 25, 2015 | 7.239 | 7.259 | 7.218 | 7.239 | 212,275 | +0.02(+0.29%) |
Feb 24, 2015 | 7.188 | 7.218 | 7.175 | 7.218 | 252,033 | +0.04(+0.56%) |
Feb 23, 2015 | 7.178 | 7.193 | 7.163 | 7.178 | 202,005 | +0.00(+0.00%) |
Feb 20, 2015 | 7.112 | 7.178 | 7.097 | 7.178 | 218,018 | +0.08(+1.07%) |
Feb 19, 2015 | 7.076 | 7.142 | 7.051 | 7.102 | 200,642 | +0.03(+0.36%) |
Feb 18, 2015 | 7.076 | 7.107 | 7.055 | 7.076 | 229,060 | +0.01(+0.13%) |
Feb 17, 2015 | 7.153 | 7.153 | 7.002 | 7.067 | 461,607 | -0.08(-1.13%) |
Feb 13, 2015 | 7.118 | 7.148 | 7.148 | 7.148 | 172,112 | +0.06(+0.78%) |
Feb 12, 2015 | 7.047 | 7.113 | 7.037 | 7.093 | 146,970 | +0.08(+1.08%) |
Feb 11, 2015 | 6.982 | 7.027 | 6.977 | 7.017 | 193,758 | +0.03(+0.36%) |
Feb 10, 2015 | 6.967 | 6.992 | 6.926 | 6.992 | 119,128 | +0.07(+1.02%) |
Feb 09, 2015 | 6.952 | 6.972 | 6.911 | 6.921 | 183,640 | -0.04(-0.51%) |
Feb 06, 2015 | 6.942 | 6.987 | 6.942 | 6.957 | 181,029 | +0.02(+0.29%) |
Feb 05, 2015 | 6.911 | 6.962 | 6.911 | 6.936 | 182,550 | +0.05(+0.66%) |
Feb 04, 2015 | 6.821 | 6.903 | 6.821 | 6.891 | 232,538 | +0.04(+0.59%) |
Feb 03, 2015 | 6.806 | 6.866 | 6.800 | 6.851 | 221,122 | +0.06(+0.89%) |
Feb 02, 2015 | 6.725 | 6.800 | 6.690 | 6.790 | 214,569 | +0.07(+1.05%) |
Jan 30, 2015 | 6.750 | 6.785 | 6.715 | 6.720 | 198,797 | -0.05(-0.74%) |
Jan 29, 2015 | 6.755 | 6.770 | 6.690 | 6.770 | 185,482 | +0.04(+0.60%) |
Jan 28, 2015 | 6.856 | 6.866 | 6.725 | 6.730 | 228,602 | -0.11(-1.55%) |
Jan 27, 2015 | 6.831 | 6.856 | 6.775 | 6.836 | 200,385 | -0.05(-0.66%) |
Jan 26, 2015 | 6.886 | 6.897 | 6.866 | 6.881 | 138,871 | +0.01(+0.07%) |
Jan 23, 2015 | 6.881 | 6.896 | 6.856 | 6.876 | 180,746 | -0.01(-0.07%) |
Jan 22, 2015 | 6.831 | 6.886 | 6.790 | 6.881 | 191,930 | +0.09(+1.26%) |
Jan 21, 2015 | 6.735 | 6.795 | 6.735 | 6.795 | 212,657 | +0.03(+0.50%) |
Jan 20, 2015 | 6.771 | 6.781 | 6.711 | 6.761 | 242,440 | +0.02(+0.30%) |
Jan 16, 2015 | 6.671 | 6.746 | 6.647 | 6.741 | 300,399 | +0.09(+1.42%) |
Jan 15, 2015 | 6.646 | 6.701 | 6.623 | 6.647 | 223,492 | +0.00(+0.01%) |
Jan 14, 2015 | 6.631 | 6.666 | 6.596 | 6.646 | 290,544 | -0.06(-0.90%) |
Jan 13, 2015 | 6.771 | 6.816 | 6.681 | 6.706 | 335,951 | -0.03(-0.37%) |
Jan 12, 2015 | 6.811 | 6.816 | 6.721 | 6.731 | 233,571 | -0.07(-0.96%) |
Jan 09, 2015 | 6.862 | 6.862 | 6.781 | 6.796 | 207,344 | -0.07(-1.02%) |
Jan 08, 2015 | 6.791 | 6.872 | 6.791 | 6.867 | 217,352 | +0.14(+2.01%) |
Jan 07, 2015 | 6.746 | 6.756 | 6.706 | 6.731 | 322,586 | +0.06(+0.82%) |
Jan 06, 2015 | 6.736 | 6.806 | 6.663 | 6.676 | 290,976 | -0.04(-0.60%) |
Jan 05, 2015 | 6.872 | 6.887 | 6.711 | 6.716 | 450,136 | -0.21(-2.96%) |
Jan 02, 2015 | 6.937 | 6.961 | 6.887 | 6.922 | 209,721 | +0.00(+0.00%) |
Dec 31, 2014 | 6.972 | 6.922 | 6.922 | 6.922 | 229,381 | -0.03(-0.36%) |
Dec 30, 2014 | 6.977 | 6.977 | 6.927 | 6.947 | 275,155 | -0.05(-0.72%) |
Dec 29, 2014 | 7.032 | 7.047 | 6.982 | 6.997 | 264,179 | -0.03(-0.36%) |
Dec 26, 2014 | 7.042 | 7.057 | 7.022 | 7.022 | 159,234 | +0.01(+0.07%) |
Dec 24, 2014 | 7.027 | 7.017 | 7.017 | 7.017 | 117,887 | +0.02(+0.21%) |
Dec 23, 2014 | 7.002 | 7.027 | 6.992 | 7.002 | 261,102 | +0.00(+0.00%) |
Dec 22, 2014 | 7.022 | 7.027 | 6.977 | 7.002 | 187,674 | +0.00(+0.05%) |
Dec 19, 2014 | 6.978 | 7.013 | 6.968 | 6.998 | 210,549 | +0.02(+0.36%) |
Dec 18, 2014 | 6.893 | 6.973 | 6.869 | 6.973 | 269,313 | +0.20(+2.94%) |
Dec 17, 2014 | 6.670 | 6.809 | 6.665 | 6.774 | 264,843 | +0.09(+1.41%) |
Dec 16, 2014 | 6.714 | 6.788 | 6.650 | 6.680 | 295,627 | -0.07(-1.03%) |
Dec 15, 2014 | 6.829 | 6.839 | 6.729 | 6.749 | 186,070 | -0.04(-0.66%) |
Dec 12, 2014 | 6.839 | 6.844 | 6.789 | 6.794 | 427,056 | -0.05(-0.69%) |
Dec 11, 2014 | 6.809 | 6.879 | 6.794 | 6.841 | 236,385 | +0.05(+0.77%) |
Dec 10, 2014 | 6.829 | 6.859 | 6.779 | 6.789 | 358,879 | -0.09(-1.30%) |
Dec 09, 2014 | 6.849 | 6.884 | 6.804 | 6.879 | 407,811 | -0.06(-0.86%) |
Dec 08, 2014 | 6.953 | 6.978 | 6.903 | 6.938 | 259,965 | -0.02(-0.36%) |
Dec 05, 2014 | 6.983 | 7.003 | 6.958 | 6.963 | 241,420 | -0.02(-0.28%) |
Dec 04, 2014 | 6.968 | 6.988 | 6.948 | 6.983 | 205,376 | -0.01(-0.14%) |
Dec 03, 2014 | 6.978 | 7.018 | 6.978 | 6.993 | 207,256 | +0.01(+0.14%) |
Dec 02, 2014 | 6.948 | 6.993 | 6.933 | 6.983 | 235,203 | +0.01(+0.21%) |
Dec 01, 2014 | 7.018 | 7.038 | 6.953 | 6.968 | 329,019 | -0.08(-1.20%) |
Nov 28, 2014 | 7.043 | 7.058 | 7.038 | 7.053 | 186,042 | +0.01(+0.21%) |
Nov 26, 2014 | 7.003 | 7.038 | 7.038 | 7.038 | 120,836 | +0.02(+0.30%) |
Nov 25, 2014 | 7.018 | 7.033 | 6.998 | 7.016 | 226,646 | +0.01(+0.19%) |
Nov 24, 2014 | 7.018 | 7.043 | 6.993 | 7.003 | 222,629 | -0.01(-0.21%) |
Nov 21, 2014 | 7.058 | 7.073 | 7.008 | 7.018 | 222,576 | +0.02(+0.36%) |
Nov 20, 2014 | 6.918 | 6.998 | 6.918 | 6.993 | 260,171 | +0.04(+0.57%) |
Nov 19, 2014 | 6.988 | 6.988 | 6.938 | 6.953 | 234,574 | -0.03(-0.37%) |
Nov 18, 2014 | 6.964 | 7.004 | 6.960 | 6.979 | 209,721 | +0.02(+0.28%) |
Nov 17, 2014 | 6.935 | 6.969 | 6.935 | 6.960 | 198,906 | +0.02(+0.28%) |
Nov 14, 2014 | 6.935 | 6.955 | 6.925 | 6.940 | 104,968 | +0.01(+0.14%) |
Nov 13, 2014 | 6.945 | 6.974 | 6.920 | 6.930 | 257,018 | -0.01(-0.21%) |
Nov 12, 2014 | 6.875 | 6.950 | 6.875 | 6.945 | 259,371 | +0.05(+0.79%) |
Nov 11, 2014 | 6.851 | 6.890 | 6.841 | 6.890 | 276,770 | +0.03(+0.50%) |
Nov 10, 2014 | 6.875 | 6.885 | 6.841 | 6.856 | 220,638 | -0.01(-0.22%) |
Nov 07, 2014 | 6.885 | 6.895 | 6.861 | 6.871 | 230,011 | -0.01(-0.22%) |
Nov 06, 2014 | 6.895 | 6.905 | 6.856 | 6.885 | 231,709 | -0.01(-0.21%) |
Nov 05, 2014 | 6.964 | 6.964 | 6.880 | 6.900 | 181,266 | -0.00(-0.07%) |
Nov 04, 2014 | 6.920 | 6.925 | 6.875 | 6.905 | 340,173 | -0.02(-0.29%) |
Nov 03, 2014 | 6.890 | 6.935 | 6.890 | 6.925 | 189,569 | +0.04(+0.65%) |
Oct 31, 2014 | 6.866 | 6.895 | 6.846 | 6.880 | 212,473 | +0.08(+1.24%) |
Oct 30, 2014 | 6.742 | 6.841 | 6.742 | 6.796 | 272,916 | +0.01(+0.22%) |
Oct 29, 2014 | 6.791 | 6.831 | 6.752 | 6.782 | 201,787 | +0.00(+0.00%) |
Oct 28, 2014 | 6.747 | 6.787 | 6.742 | 6.782 | 216,808 | +0.06(+0.96%) |
Oct 27, 2014 | 6.698 | 6.722 | 6.712 | 6.717 | 301,438 | +0.00(+0.07%) |
Oct 24, 2014 | 6.653 | 6.712 | 6.638 | 6.712 | 244,121 | +0.08(+1.19%) |
Oct 23, 2014 | 6.643 | 6.688 | 6.609 | 6.633 | 381,038 | +0.08(+1.21%) |
Oct 22, 2014 | 6.574 | 6.614 | 6.554 | 6.554 | 299,316 | +0.00(+0.06%) |
Oct 21, 2014 | 6.442 | 6.550 | 6.442 | 6.550 | 335,330 | +0.16(+2.54%) |
Oct 20, 2014 | 6.320 | 6.388 | 6.315 | 6.388 | 290,016 | +0.06(+1.01%) |
Oct 17, 2014 | 6.261 | 6.349 | 6.261 | 6.325 | 395,518 | +0.12(+1.98%) |
Oct 16, 2014 | 5.966 | 6.235 | 5.966 | 6.202 | 505,169 | +0.12(+2.02%) |
Oct 15, 2014 | 6.094 | 6.133 | 5.902 | 6.079 | 1,025,427 | -0.13(-2.06%) |
Oct 14, 2014 | 6.300 | 6.334 | 6.207 | 6.207 | 753,892 | -0.09(-1.40%) |
Oct 13, 2014 | 6.467 | 6.482 | 6.285 | 6.295 | 670,819 | -0.19(-2.89%) |
Oct 10, 2014 | 6.585 | 6.607 | 6.482 | 6.482 | 357,000 | -0.15(-2.22%) |
Oct 09, 2014 | 6.737 | 6.737 | 6.609 | 6.629 | 233,538 | -0.11(-1.60%) |
Oct 08, 2014 | 6.659 | 6.742 | 6.614 | 6.737 | 467,276 | +0.08(+1.25%) |
Oct 07, 2014 | 6.708 | 6.713 | 6.644 | 6.654 | 280,284 | -0.08(-1.17%) |
Oct 06, 2014 | 6.752 | 6.767 | 6.708 | 6.732 | 295,985 | +0.02(+0.29%) |
Oct 03, 2014 | 6.668 | 6.713 | 6.654 | 6.713 | 266,996 | +0.10(+1.48%) |
Oct 02, 2014 | 6.663 | 6.663 | 6.536 | 6.614 | 541,616 | -0.04(-0.59%) |
Oct 01, 2014 | 6.703 | 6.703 | 6.639 | 6.654 | 299,001 | -0.03(-0.44%) |
Sep 30, 2014 | 6.771 | 6.771 | 6.683 | 6.683 | 271,366 | -0.06(-0.95%) |
Sep 29, 2014 | 6.752 | 6.762 | 6.713 | 6.747 | 238,578 | -0.03(-0.43%) |
Sep 26, 2014 | 6.742 | 6.781 | 6.713 | 6.776 | 180,968 | +0.03(+0.51%) |
Sep 25, 2014 | 6.825 | 6.825 | 6.737 | 6.742 | 292,904 | -0.08(-1.15%) |
Sep 24, 2014 | 6.791 | 6.825 | 6.781 | 6.821 | 246,773 | +0.04(+0.65%) |
Sep 23, 2014 | 6.771 | 6.811 | 6.762 | 6.776 | 249,985 | -0.00(-0.07%) |
Sep 22, 2014 | 6.830 | 6.835 | 6.767 | 6.781 | 288,358 | -0.06(-0.86%) |
Sep 19, 2014 | 6.899 | 6.904 | 6.840 | 6.840 | 259,617 | -0.03(-0.38%) |
Sep 18, 2014 | 6.871 | 6.910 | 6.861 | 6.866 | 266,869 | +0.02(+0.36%) |
Sep 17, 2014 | 6.798 | 6.856 | 6.798 | 6.842 | 283,372 | +0.04(+0.57%) |
Sep 16, 2014 | 6.783 | 6.807 | 6.759 | 6.803 | 297,630 | +0.02(+0.29%) |
Sep 15, 2014 | 6.778 | 6.783 | 6.754 | 6.783 | 390,005 | +0.01(+0.14%) |
Sep 12, 2014 | 6.773 | 6.778 | 6.734 | 6.773 | 240,252 | +0.00(+0.00%) |
Sep 11, 2014 | 6.783 | 6.803 | 6.759 | 6.773 | 315,801 | -0.02(-0.29%) |
Sep 10, 2014 | 6.783 | 6.798 | 6.773 | 6.793 | 182,992 | +0.02(+0.29%) |
Sep 09, 2014 | 6.803 | 6.817 | 6.773 | 6.773 | 287,669 | -0.02(-0.36%) |
Sep 08, 2014 | 6.803 | 6.832 | 6.759 | 6.798 | 215,089 | +0.00(+0.07%) |
Sep 05, 2014 | 6.798 | 6.803 | 6.763 | 6.793 | 169,043 | +0.01(+0.14%) |
Sep 04, 2014 | 6.817 | 6.827 | 6.783 | 6.783 | 259,836 | -0.01(-0.20%) |
Sep 03, 2014 | 6.798 | 6.812 | 6.788 | 6.797 | 164,879 | +0.03(+0.49%) |
Sep 02, 2014 | 6.783 | 6.793 | 6.754 | 6.764 | 256,758 | -0.00(-0.07%) |
Aug 29, 2014 | 6.778 | 6.768 | 6.768 | 6.768 | 223,571 | +0.02(+0.29%) |
Aug 28, 2014 | 6.734 | 6.754 | 6.715 | 6.749 | 161,625 | +0.01(+0.14%) |
Aug 27, 2014 | 6.744 | 6.773 | 6.739 | 6.739 | 286,257 | +0.00(+0.00%) |
Aug 26, 2014 | 6.715 | 6.744 | 6.715 | 6.739 | 306,452 | +0.03(+0.44%) |
Aug 25, 2014 | 6.695 | 6.729 | 6.695 | 6.710 | 171,627 | +0.04(+0.59%) |
Aug 22, 2014 | 6.676 | 6.710 | 6.676 | 6.671 | 178,801 | -0.01(-0.15%) |
Aug 21, 2014 | 6.656 | 6.715 | 6.651 | 6.681 | 246,658 | +0.04(+0.59%) |
Aug 20, 2014 | 6.695 | 6.734 | 6.612 | 6.642 | 443,316 | -0.05(-0.68%) |
Aug 19, 2014 | 6.619 | 6.696 | 6.604 | 6.687 | 342,052 | +0.10(+1.47%) |
Aug 18, 2014 | 6.604 | 6.624 | 6.585 | 6.590 | 195,815 | +0.03(+0.44%) |
Aug 15, 2014 | 6.531 | 6.565 | 6.522 | 6.561 | 368,388 | +0.05(+0.82%) |
Aug 14, 2014 | 6.459 | 6.517 | 6.459 | 6.507 | 173,643 | +0.05(+0.75%) |
Aug 13, 2014 | 6.473 | 6.479 | 6.430 | 6.459 | 610,001 | +0.01(+0.23%) |
Aug 12, 2014 | 6.493 | 6.517 | 6.444 | 6.444 | 293,035 | -0.05(-0.82%) |
Aug 11, 2014 | 6.473 | 6.512 | 6.469 | 6.498 | 210,542 | +0.06(+0.98%) |
Aug 08, 2014 | 6.376 | 6.420 | 6.362 | 6.434 | 219,890 | +0.08(+1.30%) |
Aug 07, 2014 | 6.367 | 6.391 | 6.347 | 6.352 | 218,855 | +0.01(+0.15%) |
Aug 06, 2014 | 6.367 | 6.386 | 6.318 | 6.342 | 286,241 | -0.03(-0.53%) |
Aug 05, 2014 | 6.401 | 6.425 | 6.362 | 6.376 | 303,076 | -0.04(-0.60%) |
Aug 04, 2014 | 6.468 | 6.473 | 6.391 | 6.415 | 376,389 | -0.02(-0.38%) |
Aug 01, 2014 | 6.444 | 6.483 | 6.420 | 6.439 | 300,189 | -0.02(-0.30%) |
Jul 31, 2014 | 6.595 | 6.609 | 6.459 | 6.459 | 465,234 | -0.16(-2.42%) |
Jul 30, 2014 | 6.691 | 6.701 | 6.618 | 6.619 | 247,738 | -0.06(-0.87%) |
Jul 29, 2014 | 6.682 | 6.701 | 6.653 | 6.677 | 302,985 | +0.01(+0.15%) |
Jul 28, 2014 | 6.677 | 6.687 | 6.658 | 6.667 | 177,642 | +0.00(+0.05%) |
Jul 25, 2014 | 6.662 | 6.672 | 6.648 | 6.664 | 130,476 | +0.00(+0.02%) |
Jul 24, 2014 | 6.662 | 6.667 | 6.638 | 6.662 | 182,663 | +0.01(+0.22%) |
Jul 23, 2014 | 6.614 | 6.659 | 6.614 | 6.648 | 256,905 | +0.06(+0.88%) |
Jul 22, 2014 | 6.643 | 6.662 | 6.590 | 6.590 | 310,523 | -0.03(-0.38%) |
Jul 21, 2014 | 6.605 | 6.634 | 6.596 | 6.615 | 224,001 | +0.01(+0.15%) |
Jul 18, 2014 | 6.591 | 6.615 | 6.577 | 6.605 | 211,714 | +0.04(+0.59%) |
Jul 17, 2014 | 6.605 | 6.639 | 6.567 | 6.567 | 351,176 | -0.07(-1.02%) |
Jul 16, 2014 | 6.649 | 6.649 | 6.620 | 6.634 | 243,268 | +0.02(+0.29%) |
Jul 15, 2014 | 6.649 | 6.649 | 6.610 | 6.615 | 312,118 | -0.03(-0.51%) |
Jul 14, 2014 | 6.596 | 6.683 | 6.577 | 6.649 | 455,275 | +0.09(+1.32%) |
Jul 11, 2014 | 6.552 | 6.591 | 6.552 | 6.562 | 163,333 | -0.01(-0.15%) |
Jul 10, 2014 | 6.514 | 6.581 | 6.499 | 6.572 | 294,574 | +0.03(+0.44%) |
Jul 09, 2014 | 6.528 | 6.557 | 6.528 | 6.543 | 294,561 | +0.01(+0.15%) |
Jul 08, 2014 | 6.567 | 6.567 | 6.500 | 6.533 | 310,962 | -0.03(-0.51%) |
Jul 07, 2014 | 6.528 | 6.574 | 6.519 | 6.567 | 358,199 | +0.04(+0.59%) |
Jul 03, 2014 | 6.504 | 6.528 | 6.528 | 6.528 | 157,741 | +0.04(+0.59%) |
Jul 02, 2014 | 6.519 | 6.524 | 6.480 | 6.490 | 273,592 | -0.02(-0.30%) |
Jul 01, 2014 | 6.509 | 6.514 | 6.504 | 6.509 | 221,417 | +0.02(+0.37%) |
Jun 30, 2014 | 6.509 | 6.519 | 6.485 | 6.485 | 457,855 | -0.03(-0.52%) |
Jun 27, 2014 | 6.514 | 6.528 | 6.509 | 6.519 | 240,416 | -0.02(-0.29%) |
Jun 26, 2014 | 6.499 | 6.548 | 6.475 | 6.538 | 261,780 | +0.04(+0.67%) |
Jun 25, 2014 | 6.480 | 6.499 | 6.466 | 6.495 | 191,039 | +0.00(+0.07%) |
Jun 24, 2014 | 6.456 | 6.504 | 6.456 | 6.490 | 239,397 | +0.03(+0.45%) |
Jun 23, 2014 | 6.485 | 6.519 | 6.461 | 6.461 | 279,773 | -0.03(-0.45%) |
Jun 20, 2014 | 6.524 | 6.538 | 6.480 | 6.490 | 253,150 | -0.04(-0.59%) |
Jun 19, 2014 | 6.504 | 6.538 | 6.499 | 6.528 | 241,591 | +0.02(+0.28%) |
Jun 18, 2014 | 6.472 | 6.510 | 6.453 | 6.510 | 237,116 | +0.03(+0.52%) |
Jun 17, 2014 | 6.434 | 6.486 | 6.429 | 6.477 | 163,488 | +0.05(+0.74%) |
Jun 16, 2014 | 6.472 | 6.482 | 6.415 | 6.429 | 246,208 | -0.06(-0.96%) |
Jun 13, 2014 | 6.448 | 6.496 | 6.424 | 6.491 | 274,875 | +0.07(+1.04%) |
Jun 12, 2014 | 6.477 | 6.477 | 6.415 | 6.424 | 210,851 | -0.05(-0.74%) |
Jun 11, 2014 | 6.462 | 6.486 | 6.453 | 6.472 | 314,411 | +0.00(+0.00%) |
Jun 10, 2014 | 6.453 | 6.472 | 6.439 | 6.472 | 303,960 | -0.01(-0.15%) |
Jun 06, 2014 | 6.477 | 6.486 | 6.439 | 6.482 | 272,767 | +0.00(+0.00%) |
Jun 05, 2014 | 6.453 | 6.496 | 6.448 | 6.482 | 223,559 | +0.03(+0.45%) |
Jun 04, 2014 | 6.458 | 6.467 | 6.429 | 6.453 | 226,650 | -0.02(-0.30%) |
Jun 03, 2014 | 6.458 | 6.472 | 6.439 | 6.472 | 264,674 | -0.00(-0.07%) |
Jun 02, 2014 | 6.443 | 6.482 | 6.429 | 6.477 | 308,370 | +0.02(+0.37%) |
May 30, 2014 | 6.448 | 6.462 | 6.434 | 6.453 | 343,180 | +0.01(+0.15%) |
May 29, 2014 | 6.448 | 6.462 | 6.419 | 6.443 | 302,621 | +0.02(+0.37%) |
May 28, 2014 | 6.415 | 6.443 | 6.405 | 6.419 | 312,520 | -0.00(-0.07%) |
May 27, 2014 | 6.419 | 6.448 | 6.405 | 6.424 | 398,430 | +0.01(+0.22%) |
May 23, 2014 | 6.376 | 6.410 | 6.410 | 6.410 | 279,088 | +0.06(+0.88%) |
May 22, 2014 | 6.324 | 6.357 | 6.309 | 6.354 | 240,772 | +0.04(+0.71%) |
May 21, 2014 | 6.314 | 6.324 | 6.295 | 6.309 | 405,748 | +0.02(+0.29%) |
May 20, 2014 | 6.268 | 6.291 | 6.253 | 6.291 | 308,265 | +0.02(+0.30%) |
May 19, 2014 | 6.239 | 6.277 | 6.230 | 6.272 | 324,464 | +0.04(+0.61%) |
May 16, 2014 | 6.196 | 6.234 | 6.187 | 6.234 | 450,722 | +0.02(+0.38%) |
May 15, 2014 | 6.234 | 6.239 | 6.168 | 6.210 | 370,555 | -0.02(-0.31%) |
May 14, 2014 | 6.215 | 6.239 | 6.210 | 6.230 | 394,412 | +0.01(+0.23%) |
May 13, 2014 | 6.206 | 6.225 | 6.201 | 6.215 | 351,105 | +0.03(+0.46%) |
May 12, 2014 | 6.168 | 6.206 | 6.163 | 6.187 | 428,448 | +0.02(+0.39%) |
May 09, 2014 | 6.139 | 6.168 | 6.134 | 6.163 | 411,473 | +0.02(+0.31%) |
May 08, 2014 | 6.244 | 6.263 | 6.134 | 6.144 | 1,165,910 | -0.11(-1.82%) |
May 07, 2014 | 6.239 | 6.258 | 6.215 | 6.258 | 268,901 | +0.02(+0.30%) |
May 06, 2014 | 6.244 | 6.249 | 6.215 | 6.239 | 231,869 | -0.00(-0.06%) |
May 05, 2014 | 6.220 | 6.253 | 6.206 | 6.243 | 244,676 | +0.01(+0.21%) |
May 02, 2014 | 6.225 | 6.239 | 6.216 | 6.230 | 117,417 | +0.01(+0.23%) |