Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.138 | 6.158 | 6.118 | 6.140 | 17,926,010 | -0.03(-0.55%) |
Apr 29, 2015 | 6.160 | 6.211 | 6.155 | 6.174 | 18,968,760 | -0.03(-0.42%) |
Apr 28, 2015 | 6.199 | 6.257 | 6.142 | 6.199 | 27,668,466 | -0.01(-0.10%) |
Apr 27, 2015 | 6.255 | 6.318 | 6.140 | 6.205 | 31,681,876 | -0.10(-1.57%) |
Apr 24, 2015 | 6.435 | 6.548 | 6.233 | 6.304 | 78,165,840 | -0.62(-9.01%) |
Apr 23, 2015 | 6.849 | 6.972 | 6.740 | 6.929 | 27,755,576 | +0.08(+1.16%) |
Apr 22, 2015 | 6.806 | 6.881 | 6.776 | 6.849 | 26,200,818 | +0.00(+0.03%) |
Apr 21, 2015 | 6.812 | 6.889 | 6.812 | 6.847 | 23,623,016 | +0.01(+0.09%) |
Apr 20, 2015 | 6.833 | 6.866 | 6.795 | 6.841 | 24,647,798 | -0.11(-1.65%) |
Apr 17, 2015 | 6.952 | 6.973 | 6.869 | 6.956 | 12,060,897 | -0.04(-0.59%) |
Apr 16, 2015 | 7.012 | 7.044 | 6.965 | 6.998 | 13,273,073 | -0.17(-2.32%) |
Apr 15, 2015 | 7.085 | 7.172 | 7.040 | 7.164 | 11,522,081 | +0.01(+0.08%) |
Apr 14, 2015 | 7.180 | 7.214 | 7.155 | 7.159 | 8,012,192 | -0.02(-0.28%) |
Apr 13, 2015 | 7.155 | 7.222 | 7.135 | 7.178 | 9,265,980 | -0.02(-0.25%) |
Apr 10, 2015 | 7.166 | 7.198 | 7.133 | 7.196 | 8,264,096 | +0.06(+0.81%) |
Apr 09, 2015 | 7.087 | 7.147 | 7.071 | 7.139 | 11,821,991 | +0.05(+0.67%) |
Apr 08, 2015 | 7.053 | 7.105 | 7.020 | 7.091 | 9,288,943 | +0.14(+2.02%) |
Apr 07, 2015 | 6.851 | 6.969 | 6.843 | 6.950 | 24,221,462 | +0.10(+1.50%) |
Apr 06, 2015 | 6.883 | 6.900 | 6.839 | 6.847 | 8,850,811 | -0.02(-0.26%) |
Apr 02, 2015 | 6.867 | 6.865 | 6.865 | 6.865 | 12,706,208 | +0.00(+0.00%) |
Apr 01, 2015 | 6.903 | 6.937 | 6.849 | 6.865 | 16,796,182 | -0.09(-1.25%) |
Mar 31, 2015 | 7.051 | 7.057 | 6.952 | 6.952 | 14,402,135 | -0.14(-1.96%) |
Mar 30, 2015 | 7.089 | 7.131 | 7.061 | 7.091 | 10,064,778 | +0.06(+0.79%) |
Mar 27, 2015 | 6.994 | 7.069 | 6.931 | 7.036 | 18,614,166 | +0.11(+1.57%) |
Mar 26, 2015 | 6.891 | 6.975 | 6.814 | 6.927 | 27,413,646 | -0.01(-0.20%) |
Mar 25, 2015 | 7.091 | 7.107 | 6.935 | 6.940 | 12,566,743 | -0.14(-1.96%) |
Mar 24, 2015 | 7.109 | 7.137 | 7.079 | 7.079 | 13,298,876 | -0.05(-0.75%) |
Mar 23, 2015 | 7.077 | 7.166 | 7.061 | 7.133 | 9,710,420 | -0.02(-0.33%) |
Mar 20, 2015 | 7.206 | 7.264 | 7.157 | 7.157 | 10,542,953 | +0.03(+0.36%) |
Mar 19, 2015 | 7.119 | 7.204 | 7.109 | 7.131 | 10,781,804 | -0.04(-0.61%) |
Mar 18, 2015 | 7.016 | 7.194 | 7.016 | 7.174 | 11,034,793 | +0.10(+1.43%) |
Mar 17, 2015 | 7.075 | 7.097 | 7.024 | 7.073 | 8,944,616 | -0.09(-1.19%) |
Mar 16, 2015 | 7.087 | 7.170 | 7.044 | 7.159 | 9,908,778 | +0.18(+2.58%) |
Mar 13, 2015 | 6.968 | 6.996 | 6.946 | 6.978 | 7,423,640 | -0.00(-0.06%) |
Mar 12, 2015 | 6.915 | 7.026 | 6.911 | 6.982 | 10,082,599 | +0.12(+1.73%) |
Mar 11, 2015 | 6.863 | 6.931 | 6.818 | 6.863 | 9,848,113 | -0.01(-0.17%) |
Mar 10, 2015 | 6.883 | 6.893 | 6.831 | 6.875 | 16,598,600 | -0.03(-0.40%) |
Mar 09, 2015 | 6.887 | 6.976 | 6.867 | 6.903 | 16,862,048 | -0.08(-1.16%) |
Mar 06, 2015 | 7.010 | 7.038 | 6.952 | 6.984 | 16,264,652 | -0.05(-0.70%) |
Mar 05, 2015 | 7.135 | 7.153 | 7.008 | 7.034 | 19,785,526 | -0.12(-1.74%) |
Mar 04, 2015 | 7.228 | 7.277 | 7.145 | 7.159 | 11,472,209 | -0.15(-2.06%) |
Mar 03, 2015 | 7.307 | 7.351 | 7.295 | 7.309 | 12,355,215 | +0.06(+0.76%) |
Mar 02, 2015 | 7.275 | 7.275 | 7.224 | 7.254 | 8,138,739 | -0.02(-0.30%) |
Feb 27, 2015 | 7.275 | 7.313 | 7.222 | 7.275 | 11,601,108 | +0.03(+0.36%) |
Feb 26, 2015 | 7.208 | 7.271 | 7.190 | 7.250 | 7,081,019 | -0.04(-0.52%) |
Feb 25, 2015 | 7.333 | 7.377 | 7.246 | 7.287 | 11,357,534 | +0.00(+0.05%) |
Feb 24, 2015 | 7.196 | 7.291 | 7.190 | 7.283 | 7,888,102 | +0.11(+1.55%) |
Feb 23, 2015 | 7.208 | 7.224 | 7.164 | 7.172 | 9,221,492 | -0.14(-1.98%) |
Feb 20, 2015 | 7.250 | 7.325 | 7.222 | 7.317 | 7,686,509 | -0.06(-0.75%) |
Feb 19, 2015 | 7.309 | 7.387 | 7.295 | 7.373 | 10,301,545 | +0.14(+1.92%) |
Feb 18, 2015 | 7.246 | 7.248 | 7.220 | 7.234 | 10,184,619 | +0.07(+0.91%) |
Feb 17, 2015 | 7.198 | 7.236 | 7.123 | 7.168 | 12,529,773 | -0.09(-1.17%) |
Feb 13, 2015 | 7.309 | 7.254 | 7.254 | 7.254 | 14,853,679 | -0.03(-0.35%) |
Feb 12, 2015 | 7.305 | 7.341 | 7.252 | 7.279 | 13,483,304 | +0.08(+1.10%) |
Feb 11, 2015 | 7.210 | 7.256 | 7.178 | 7.200 | 8,264,499 | -0.03(-0.44%) |
Feb 10, 2015 | 7.232 | 7.256 | 7.145 | 7.232 | 10,140,323 | +0.06(+0.80%) |
Feb 09, 2015 | 7.105 | 7.228 | 7.077 | 7.174 | 13,685,426 | +0.09(+1.20%) |
Feb 06, 2015 | 7.073 | 7.155 | 7.046 | 7.089 | 12,468,285 | +0.00(+0.06%) |
Feb 05, 2015 | 6.964 | 7.085 | 6.964 | 7.085 | 11,708,401 | +0.19(+2.79%) |
Feb 04, 2015 | 6.909 | 6.984 | 6.865 | 6.893 | 10,774,669 | +0.05(+0.75%) |
Feb 03, 2015 | 6.845 | 6.859 | 6.784 | 6.841 | 9,909,656 | +0.03(+0.49%) |
Feb 02, 2015 | 6.875 | 6.885 | 6.748 | 6.808 | 9,234,399 | +0.05(+0.79%) |
Jan 30, 2015 | 6.847 | 6.871 | 6.748 | 6.754 | 12,268,176 | -0.11(-1.56%) |
Jan 29, 2015 | 6.925 | 6.925 | 6.770 | 6.861 | 13,114,747 | -0.10(-1.48%) |
Jan 28, 2015 | 7.012 | 7.042 | 6.957 | 6.964 | 12,367,885 | +0.00(+0.00%) |
Jan 27, 2015 | 6.903 | 7.018 | 6.887 | 6.964 | 16,688,889 | -0.11(-1.54%) |
Jan 26, 2015 | 7.026 | 7.099 | 7.026 | 7.073 | 10,327,182 | +0.04(+0.54%) |
Jan 23, 2015 | 7.091 | 7.105 | 6.996 | 7.036 | 17,772,070 | -0.06(-0.84%) |
Jan 22, 2015 | 7.034 | 7.099 | 6.984 | 7.095 | 15,572,678 | +0.12(+1.73%) |
Jan 21, 2015 | 6.958 | 6.984 | 6.903 | 6.974 | 12,650,599 | +0.12(+1.71%) |
Jan 20, 2015 | 6.867 | 6.913 | 6.802 | 6.857 | 7,715,098 | +0.01(+0.09%) |
Jan 16, 2015 | 6.798 | 6.855 | 6.744 | 6.851 | 12,387,791 | +0.08(+1.17%) |
Jan 15, 2015 | 6.717 | 6.877 | 6.717 | 6.772 | 17,516,906 | +0.06(+0.83%) |
Jan 14, 2015 | 6.728 | 6.739 | 6.675 | 6.717 | 10,956,836 | +0.01(+0.09%) |
Jan 13, 2015 | 6.697 | 6.758 | 6.663 | 6.711 | 15,844,543 | +0.07(+1.01%) |
Jan 12, 2015 | 6.740 | 6.758 | 6.621 | 6.643 | 17,684,728 | -0.01(-0.12%) |
Jan 09, 2015 | 6.847 | 6.905 | 6.560 | 6.651 | 26,805,764 | +0.29(+4.52%) |
Jan 08, 2015 | 6.351 | 6.404 | 6.344 | 6.364 | 17,775,218 | +0.03(+0.53%) |
Jan 07, 2015 | 6.223 | 6.380 | 6.218 | 6.330 | 29,270,210 | +0.13(+2.11%) |
Jan 06, 2015 | 6.221 | 6.283 | 6.100 | 6.199 | 16,765,524 | -0.04(-0.70%) |
Jan 05, 2015 | 6.277 | 6.290 | 6.211 | 6.243 | 12,746,937 | -0.08(-1.25%) |
Jan 02, 2015 | 6.388 | 6.390 | 6.275 | 6.322 | 16,905,872 | +0.09(+1.40%) |
Dec 31, 2014 | 6.286 | 6.235 | 6.235 | 6.235 | 13,872,785 | -0.00(-0.03%) |
Dec 30, 2014 | 6.344 | 6.364 | 6.223 | 6.237 | 7,218,954 | -0.06(-1.01%) |
Dec 29, 2014 | 6.308 | 6.346 | 6.298 | 6.300 | 4,219,422 | -0.00(-0.03%) |
Dec 26, 2014 | 6.382 | 6.382 | 6.302 | 6.302 | 3,190,816 | +0.01(+0.19%) |
Dec 24, 2014 | 6.231 | 6.290 | 6.290 | 6.290 | 11,716,232 | -0.06(-0.97%) |
Dec 23, 2014 | 6.277 | 6.360 | 6.275 | 6.352 | 10,938,485 | -0.01(-0.16%) |
Dec 22, 2014 | 6.330 | 6.380 | 6.302 | 6.362 | 12,251,974 | -0.01(-0.09%) |
Dec 19, 2014 | 6.449 | 6.465 | 6.362 | 6.368 | 17,986,782 | -0.08(-1.29%) |
Dec 18, 2014 | 6.290 | 6.461 | 6.290 | 6.451 | 23,683,106 | +0.24(+3.83%) |
Dec 17, 2014 | 6.120 | 6.223 | 6.090 | 6.213 | 24,185,178 | +0.07(+1.13%) |
Dec 16, 2014 | 6.047 | 6.219 | 6.027 | 6.144 | 23,570,832 | +0.02(+0.39%) |
Dec 15, 2014 | 6.140 | 6.183 | 6.082 | 6.120 | 17,821,720 | -0.08(-1.25%) |
Dec 12, 2014 | 6.211 | 6.286 | 6.193 | 6.197 | 17,325,516 | -0.08(-1.20%) |
Dec 11, 2014 | 6.138 | 6.310 | 6.116 | 6.273 | 20,877,658 | +0.05(+0.80%) |
Dec 10, 2014 | 6.356 | 6.378 | 6.221 | 6.223 | 12,735,801 | -0.15(-2.39%) |
Dec 09, 2014 | 6.366 | 6.431 | 6.292 | 6.376 | 20,477,940 | -0.03(-0.43%) |
Dec 08, 2014 | 6.397 | 6.453 | 6.340 | 6.403 | 29,113,130 | -0.27(-4.02%) |
Dec 05, 2014 | 6.706 | 6.717 | 6.637 | 6.672 | 54,655,564 | -0.11(-1.56%) |
Dec 04, 2014 | 6.806 | 6.823 | 6.757 | 6.778 | 10,477,752 | -0.13(-1.92%) |
Dec 03, 2014 | 6.848 | 6.915 | 6.787 | 6.911 | 8,592,519 | +0.06(+0.91%) |
Dec 02, 2014 | 6.810 | 6.861 | 6.758 | 6.848 | 9,195,446 | -0.07(-1.05%) |
Dec 01, 2014 | 6.907 | 6.972 | 6.893 | 6.921 | 10,925,573 | +0.00(+0.00%) |
Nov 28, 2014 | 6.908 | 6.961 | 6.867 | 6.921 | 8,334,650 | -0.00(-0.04%) |
Nov 26, 2014 | 6.853 | 6.924 | 6.924 | 6.924 | 42,222,836 | +0.10(+1.48%) |
Nov 25, 2014 | 6.832 | 6.864 | 6.790 | 6.823 | 13,230,340 | -0.08(-1.16%) |
Nov 24, 2014 | 6.799 | 6.933 | 6.775 | 6.903 | 20,004,502 | +0.18(+2.67%) |
Nov 21, 2014 | 6.658 | 6.729 | 6.633 | 6.723 | 9,874,947 | +0.16(+2.42%) |
Nov 20, 2014 | 6.721 | 6.753 | 6.520 | 6.565 | 30,557,154 | -0.10(-1.44%) |
Nov 19, 2014 | 6.683 | 6.692 | 6.638 | 6.661 | 15,855,250 | -0.01(-0.16%) |
Nov 18, 2014 | 6.752 | 6.789 | 6.625 | 6.672 | 15,898,452 | -0.07(-0.97%) |
Nov 17, 2014 | 6.738 | 6.827 | 6.732 | 6.737 | 9,084,167 | +0.01(+0.22%) |
Nov 14, 2014 | 6.722 | 6.728 | 6.681 | 6.722 | 6,994,338 | -0.01(-0.18%) |
Nov 13, 2014 | 6.740 | 6.765 | 6.710 | 6.734 | 7,519,429 | +0.08(+1.21%) |
Nov 12, 2014 | 6.649 | 6.703 | 6.637 | 6.654 | 12,947,536 | -0.00(-0.06%) |
Nov 11, 2014 | 6.703 | 6.724 | 6.643 | 6.658 | 9,000,669 | -0.06(-0.84%) |
Nov 10, 2014 | 6.724 | 6.762 | 6.698 | 6.715 | 9,109,093 | -0.02(-0.35%) |
Nov 07, 2014 | 6.701 | 6.765 | 6.701 | 6.738 | 13,213,901 | +0.04(+0.62%) |
Nov 06, 2014 | 6.687 | 6.725 | 6.670 | 6.697 | 7,194,704 | +0.01(+0.13%) |
Nov 05, 2014 | 6.709 | 6.751 | 6.625 | 6.688 | 11,106,927 | +0.05(+0.69%) |
Nov 04, 2014 | 6.641 | 6.669 | 6.611 | 6.642 | 7,440,796 | +0.00(+0.04%) |
Nov 03, 2014 | 6.610 | 6.665 | 6.603 | 6.639 | 10,242,196 | +0.01(+0.21%) |
Oct 31, 2014 | 6.563 | 6.630 | 6.540 | 6.625 | 17,408,988 | +0.16(+2.48%) |
Oct 30, 2014 | 6.363 | 6.484 | 6.350 | 6.465 | 14,335,299 | +0.12(+1.94%) |
Oct 29, 2014 | 6.283 | 6.357 | 6.274 | 6.342 | 13,915,311 | +0.13(+2.02%) |
Oct 28, 2014 | 6.164 | 6.221 | 6.155 | 6.216 | 16,762,395 | +0.08(+1.26%) |
Oct 27, 2014 | 6.141 | 6.162 | 6.162 | 6.139 | 17,904,662 | -0.02(-0.37%) |
Oct 24, 2014 | 6.114 | 6.210 | 6.090 | 6.162 | 14,429,997 | +0.07(+1.12%) |
Oct 23, 2014 | 6.162 | 6.188 | 6.091 | 6.093 | 11,607,586 | -0.02(-0.37%) |
Oct 22, 2014 | 6.147 | 6.193 | 6.104 | 6.116 | 8,785,054 | -0.06(-1.03%) |
Oct 21, 2014 | 6.157 | 6.199 | 6.104 | 6.179 | 22,694,350 | +0.01(+0.19%) |
Oct 20, 2014 | 6.100 | 6.188 | 6.093 | 6.168 | 22,116,854 | +0.02(+0.34%) |
Oct 17, 2014 | 6.245 | 6.303 | 6.120 | 6.147 | 33,696,184 | -0.09(-1.38%) |
Oct 16, 2014 | 6.177 | 6.267 | 6.109 | 6.233 | 22,451,852 | -0.12(-1.96%) |
Oct 15, 2014 | 6.327 | 6.436 | 6.277 | 6.358 | 33,416,448 | -0.03(-0.50%) |
Oct 14, 2014 | 6.263 | 6.490 | 6.263 | 6.390 | 27,938,196 | +0.11(+1.76%) |
Oct 13, 2014 | 6.298 | 6.412 | 6.269 | 6.279 | 33,559,732 | +0.10(+1.64%) |
Oct 10, 2014 | 6.136 | 6.251 | 6.082 | 6.178 | 59,114,052 | +0.34(+5.74%) |
Oct 09, 2014 | 5.888 | 5.912 | 5.813 | 5.842 | 25,261,934 | -0.09(-1.59%) |
Oct 08, 2014 | 5.925 | 5.951 | 5.809 | 5.937 | 23,343,128 | +0.01(+0.20%) |
Oct 07, 2014 | 6.082 | 6.141 | 5.909 | 5.925 | 41,398,388 | -0.07(-1.21%) |
Oct 06, 2014 | 5.943 | 6.012 | 5.926 | 5.998 | 11,466,434 | +0.09(+1.55%) |
Oct 03, 2014 | 5.895 | 5.923 | 5.879 | 5.906 | 13,843,080 | +0.04(+0.74%) |
Oct 02, 2014 | 5.895 | 5.906 | 5.841 | 5.863 | 14,588,180 | -0.06(-0.93%) |
Oct 01, 2014 | 6.050 | 6.061 | 5.912 | 5.918 | 27,655,654 | -0.03(-0.51%) |
Sep 30, 2014 | 5.933 | 5.970 | 5.917 | 5.949 | 14,894,079 | -0.00(-0.05%) |
Sep 29, 2014 | 5.907 | 5.962 | 5.901 | 5.952 | 15,388,060 | +0.04(+0.73%) |
Sep 26, 2014 | 5.865 | 5.918 | 5.846 | 5.908 | 15,146,428 | +0.11(+1.87%) |
Sep 25, 2014 | 5.844 | 5.884 | 5.790 | 5.800 | 21,939,272 | -0.07(-1.14%) |
Sep 24, 2014 | 5.793 | 5.869 | 5.789 | 5.867 | 12,667,219 | +0.08(+1.34%) |
Sep 23, 2014 | 5.765 | 5.806 | 5.748 | 5.789 | 13,716,529 | -0.00(-0.05%) |
Sep 22, 2014 | 5.838 | 5.851 | 5.777 | 5.792 | 17,793,606 | -0.06(-1.04%) |
Sep 19, 2014 | 5.897 | 5.909 | 5.843 | 5.853 | 23,236,854 | +0.01(+0.10%) |
Sep 18, 2014 | 5.900 | 5.911 | 5.813 | 5.847 | 35,478,832 | +0.02(+0.41%) |
Sep 17, 2014 | 6.008 | 6.019 | 5.793 | 5.824 | 38,107,880 | -0.05(-0.84%) |
Sep 16, 2014 | 5.833 | 5.896 | 5.820 | 5.873 | 15,829,031 | +0.07(+1.13%) |
Sep 15, 2014 | 5.851 | 5.875 | 5.803 | 5.807 | 9,114,528 | -0.06(-0.97%) |
Sep 12, 2014 | 5.900 | 5.918 | 5.841 | 5.864 | 12,131,342 | -0.05(-0.80%) |
Sep 11, 2014 | 5.935 | 5.939 | 5.890 | 5.911 | 10,127,983 | -0.03(-0.56%) |
Sep 10, 2014 | 5.898 | 5.958 | 5.895 | 5.945 | 12,832,025 | +0.02(+0.27%) |
Sep 09, 2014 | 6.028 | 6.034 | 5.913 | 5.929 | 20,605,082 | -0.14(-2.36%) |
Sep 08, 2014 | 6.104 | 6.113 | 6.053 | 6.072 | 13,299,923 | +0.01(+0.23%) |
Sep 05, 2014 | 6.019 | 6.062 | 6.009 | 6.059 | 11,285,886 | +0.05(+0.82%) |
Sep 04, 2014 | 6.028 | 6.041 | 6.000 | 6.010 | 13,952,710 | -0.01(-0.18%) |
Sep 03, 2014 | 6.013 | 6.023 | 5.947 | 6.020 | 21,510,138 | +0.17(+2.98%) |
Sep 02, 2014 | 5.847 | 5.868 | 5.831 | 5.846 | 6,793,891 | -0.00(-0.08%) |
Aug 29, 2014 | 5.845 | 5.851 | 5.851 | 5.851 | 25,385,444 | +0.02(+0.40%) |
Aug 28, 2014 | 5.816 | 5.834 | 5.775 | 5.828 | 7,640,689 | -0.03(-0.50%) |
Aug 27, 2014 | 5.869 | 5.888 | 5.851 | 5.857 | 10,952,288 | +0.01(+0.20%) |
Aug 26, 2014 | 5.852 | 5.861 | 5.814 | 5.845 | 7,610,183 | +0.01(+0.24%) |
Aug 25, 2014 | 5.847 | 5.865 | 5.818 | 5.832 | 9,839,209 | +0.03(+0.53%) |
Aug 22, 2014 | 5.808 | 5.853 | 5.791 | 5.801 | 12,685,492 | +0.06(+1.06%) |
Aug 21, 2014 | 5.743 | 5.761 | 5.710 | 5.740 | 5,726,144 | -0.01(-0.19%) |
Aug 20, 2014 | 5.747 | 5.790 | 5.747 | 5.751 | 8,226,128 | +0.04(+0.64%) |
Aug 19, 2014 | 5.741 | 5.743 | 5.702 | 5.715 | 12,777,723 | -0.03(-0.50%) |
Aug 18, 2014 | 5.716 | 5.753 | 5.679 | 5.743 | 10,324,587 | +0.03(+0.45%) |
Aug 15, 2014 | 5.734 | 5.748 | 5.665 | 5.717 | 9,092,573 | +0.00(+0.02%) |
Aug 14, 2014 | 5.739 | 5.773 | 5.710 | 5.716 | 9,989,372 | -0.02(-0.31%) |
Aug 13, 2014 | 5.748 | 5.756 | 5.713 | 5.734 | 7,179,248 | +0.05(+0.86%) |
Aug 12, 2014 | 5.718 | 5.747 | 5.662 | 5.685 | 13,031,659 | -0.06(-1.13%) |
Aug 11, 2014 | 5.727 | 5.772 | 5.723 | 5.750 | 8,946,793 | +0.06(+1.04%) |
Aug 08, 2014 | 5.599 | 5.710 | 5.591 | 5.691 | 16,621,609 | +0.07(+1.26%) |
Aug 07, 2014 | 5.624 | 5.655 | 5.603 | 5.620 | 25,290,050 | +0.09(+1.56%) |
Aug 06, 2014 | 5.515 | 5.554 | 5.421 | 5.534 | 22,800,002 | -0.14(-2.48%) |
Aug 05, 2014 | 5.701 | 5.716 | 5.628 | 5.674 | 20,818,780 | +0.04(+0.77%) |
Aug 04, 2014 | 5.576 | 5.634 | 5.555 | 5.631 | 17,583,508 | +0.21(+3.79%) |
Aug 01, 2014 | 5.397 | 5.433 | 5.373 | 5.425 | 14,009,056 | +0.03(+0.64%) |
Jul 31, 2014 | 5.411 | 5.431 | 5.379 | 5.391 | 11,836,640 | -0.08(-1.47%) |
Jul 30, 2014 | 5.465 | 5.492 | 5.448 | 5.472 | 5,458,999 | +0.02(+0.45%) |
Jul 29, 2014 | 5.495 | 5.495 | 5.443 | 5.447 | 7,911,810 | -0.05(-0.88%) |
Jul 28, 2014 | 5.448 | 5.498 | 5.432 | 5.495 | 9,438,994 | +0.07(+1.23%) |
Jul 25, 2014 | 5.467 | 5.476 | 5.414 | 5.428 | 5,315,873 | -0.06(-1.02%) |
Jul 24, 2014 | 5.502 | 5.519 | 5.442 | 5.484 | 8,962,026 | +0.03(+0.50%) |
Jul 23, 2014 | 5.499 | 5.499 | 5.437 | 5.457 | 13,641,616 | +0.12(+2.17%) |
Jul 22, 2014 | 5.303 | 5.372 | 5.299 | 5.341 | 13,625,447 | +0.08(+1.53%) |
Jul 21, 2014 | 5.244 | 5.264 | 5.180 | 5.260 | 19,081,986 | -0.07(-1.36%) |
Jul 18, 2014 | 5.273 | 5.343 | 5.257 | 5.333 | 11,979,634 | +0.10(+1.92%) |
Jul 17, 2014 | 5.334 | 5.355 | 5.226 | 5.233 | 12,975,293 | -0.16(-2.94%) |
Jul 16, 2014 | 5.285 | 5.393 | 5.285 | 5.391 | 28,472,780 | +0.14(+2.72%) |
Jul 15, 2014 | 5.272 | 5.287 | 5.230 | 5.248 | 16,994,652 | -0.03(-0.56%) |
Jul 14, 2014 | 5.281 | 5.320 | 5.260 | 5.278 | 19,892,390 | -0.05(-1.01%) |
Jul 11, 2014 | 5.522 | 5.556 | 5.249 | 5.332 | 40,626,464 | -0.14(-2.57%) |
Jul 10, 2014 | 5.367 | 5.481 | 5.339 | 5.473 | 21,057,736 | +0.06(+1.13%) |
Jul 09, 2014 | 5.427 | 5.447 | 5.385 | 5.412 | 13,279,707 | -0.05(-0.94%) |
Jul 08, 2014 | 5.456 | 5.484 | 5.439 | 5.463 | 17,056,692 | -0.00(-0.05%) |
Jul 07, 2014 | 5.432 | 5.479 | 5.417 | 5.466 | 17,529,482 | +0.18(+3.44%) |
Jul 03, 2014 | 5.289 | 5.284 | 5.284 | 5.284 | 34,866,852 | +0.01(+0.15%) |
Jul 02, 2014 | 5.296 | 5.299 | 5.261 | 5.276 | 9,741,375 | -0.01(-0.19%) |
Jul 01, 2014 | 5.273 | 5.310 | 5.261 | 5.286 | 7,302,077 | -0.00(-0.04%) |
Jun 30, 2014 | 5.284 | 5.330 | 5.283 | 5.288 | 10,496,369 | +0.01(+0.11%) |
Jun 27, 2014 | 5.250 | 5.283 | 5.234 | 5.282 | 9,400,068 | +0.10(+2.01%) |
Jun 26, 2014 | 5.207 | 5.227 | 5.168 | 5.178 | 9,519,298 | -0.07(-1.28%) |
Jun 25, 2014 | 5.200 | 5.250 | 5.192 | 5.244 | 10,458,866 | +0.04(+0.76%) |
Jun 24, 2014 | 5.266 | 5.414 | 5.198 | 5.205 | 10,852,461 | -0.05(-1.01%) |
Jun 23, 2014 | 5.292 | 5.292 | 5.222 | 5.258 | 11,072,585 | -0.11(-2.09%) |
Jun 20, 2014 | 5.381 | 5.406 | 5.328 | 5.370 | 15,219,898 | -0.00(-0.05%) |
Jun 19, 2014 | 5.424 | 5.434 | 5.331 | 5.373 | 13,080,775 | +0.04(+0.81%) |
Jun 18, 2014 | 5.290 | 5.338 | 5.255 | 5.330 | 9,724,077 | +0.04(+0.69%) |
Jun 17, 2014 | 5.288 | 5.322 | 5.276 | 5.294 | 13,432,229 | +0.02(+0.45%) |
Jun 16, 2014 | 5.284 | 5.300 | 5.245 | 5.270 | 17,225,842 | +0.03(+0.59%) |
Jun 13, 2014 | 5.241 | 5.251 | 5.204 | 5.239 | 10,353,949 | +0.03(+0.54%) |
Jun 12, 2014 | 5.251 | 5.284 | 5.155 | 5.211 | 36,049,624 | -0.10(-1.95%) |
Jun 11, 2014 | 5.233 | 5.341 | 5.226 | 5.315 | 33,073,726 | +0.24(+4.70%) |
Jun 10, 2014 | 5.149 | 5.156 | 5.043 | 5.076 | 17,181,610 | +0.03(+0.56%) |
Jun 06, 2014 | 5.019 | 5.061 | 5.010 | 5.048 | 9,723,564 | +0.04(+0.72%) |
Jun 05, 2014 | 4.992 | 5.026 | 4.982 | 5.012 | 9,164,490 | +0.03(+0.64%) |
Jun 04, 2014 | 5.011 | 5.011 | 4.954 | 4.980 | 13,429,945 | -0.06(-1.27%) |
Jun 03, 2014 | 5.037 | 5.047 | 5.009 | 5.044 | 10,722,987 | -0.03(-0.57%) |
Jun 02, 2014 | 5.016 | 5.095 | 5.006 | 5.073 | 19,689,064 | +0.08(+1.63%) |
May 30, 2014 | 4.912 | 4.997 | 4.900 | 4.992 | 36,950,740 | +0.07(+1.34%) |
May 29, 2014 | 4.861 | 4.930 | 4.859 | 4.926 | 27,554,796 | -0.04(-0.80%) |
May 28, 2014 | 5.099 | 5.113 | 4.939 | 4.965 | 35,325,264 | -0.17(-3.33%) |
May 27, 2014 | 5.163 | 5.192 | 5.107 | 5.136 | 8,610,773 | +0.03(+0.51%) |
May 23, 2014 | 5.094 | 5.110 | 5.110 | 5.110 | 45,602,988 | -0.00(-0.09%) |
May 22, 2014 | 5.144 | 5.158 | 5.112 | 5.115 | 9,452,821 | -0.06(-1.14%) |
May 21, 2014 | 5.215 | 5.221 | 5.165 | 5.174 | 12,523,460 | +0.05(+0.91%) |
May 20, 2014 | 5.076 | 5.159 | 5.076 | 5.127 | 16,026,894 | +0.07(+1.40%) |
May 19, 2014 | 5.026 | 5.081 | 4.992 | 5.057 | 21,990,262 | -0.11(-2.07%) |
May 16, 2014 | 5.207 | 5.208 | 5.093 | 5.163 | 22,014,590 | -0.05(-1.04%) |
May 15, 2014 | 5.324 | 5.330 | 5.179 | 5.218 | 23,048,992 | -0.06(-1.21%) |
May 14, 2014 | 5.289 | 5.308 | 5.237 | 5.282 | 11,152,094 | +0.01(+0.22%) |
May 13, 2014 | 5.270 | 5.295 | 5.257 | 5.270 | 13,720,976 | +0.03(+0.63%) |
May 12, 2014 | 5.224 | 5.248 | 5.167 | 5.237 | 14,398,221 | +0.14(+2.82%) |
May 09, 2014 | 5.034 | 5.110 | 5.015 | 5.093 | 14,612,563 | +0.10(+2.08%) |
May 08, 2014 | 4.985 | 5.023 | 4.956 | 4.990 | 17,086,014 | +0.01(+0.21%) |
May 07, 2014 | 4.994 | 4.995 | 4.897 | 4.979 | 26,277,758 | -0.19(-3.73%) |
May 06, 2014 | 5.133 | 5.199 | 5.103 | 5.172 | 12,902,523 | +0.01(+0.13%) |
May 05, 2014 | 5.158 | 5.170 | 5.111 | 5.165 | 7,439,201 | -0.02(-0.47%) |
May 02, 2014 | 5.203 | 5.234 | 5.178 | 5.190 | 11,839,044 | +0.01(+0.28%) |