Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.475 | 5.511 | 5.446 | 5.461 | 7,264,667 | +0.02(+0.40%) |
Apr 29, 2015 | 5.453 | 5.501 | 5.410 | 5.439 | 10,536,664 | +0.01(+0.13%) |
Apr 28, 2015 | 5.417 | 5.461 | 5.410 | 5.432 | 8,646,804 | +0.14(+2.61%) |
Apr 27, 2015 | 5.308 | 5.352 | 5.286 | 5.294 | 7,348,177 | +0.02(+0.41%) |
Apr 24, 2015 | 5.228 | 5.272 | 5.177 | 5.272 | 9,727,000 | +0.10(+1.97%) |
Apr 23, 2015 | 5.083 | 5.192 | 5.079 | 5.170 | 6,140,386 | +0.07(+1.42%) |
Apr 22, 2015 | 5.076 | 5.127 | 5.039 | 5.098 | 7,698,092 | -0.01(-0.28%) |
Apr 21, 2015 | 5.127 | 5.134 | 5.090 | 5.112 | 12,356,645 | -0.01(-0.14%) |
Apr 20, 2015 | 5.083 | 5.134 | 5.076 | 5.119 | 7,210,652 | -0.01(-0.28%) |
Apr 17, 2015 | 5.127 | 5.141 | 5.076 | 5.134 | 11,854,075 | -0.12(-2.35%) |
Apr 16, 2015 | 5.294 | 5.301 | 5.228 | 5.257 | 5,793,726 | -0.05(-0.96%) |
Apr 15, 2015 | 5.301 | 5.330 | 5.265 | 5.308 | 8,354,968 | +0.01(+0.14%) |
Apr 14, 2015 | 5.257 | 5.301 | 5.257 | 5.301 | 7,319,288 | -0.01(-0.14%) |
Apr 13, 2015 | 5.323 | 5.359 | 5.308 | 5.308 | 5,956,484 | -0.01(-0.14%) |
Apr 10, 2015 | 5.286 | 5.315 | 5.243 | 5.315 | 6,967,913 | -0.05(-0.95%) |
Apr 09, 2015 | 5.366 | 5.374 | 5.315 | 5.366 | 5,794,789 | -0.03(-0.63%) |
Apr 08, 2015 | 5.457 | 5.457 | 5.358 | 5.400 | 7,763,118 | -0.03(-0.52%) |
Apr 07, 2015 | 5.479 | 5.500 | 5.429 | 5.429 | 16,289,043 | -0.06(-1.17%) |
Apr 06, 2015 | 5.443 | 5.543 | 5.436 | 5.493 | 12,032,814 | +0.06(+1.05%) |
Apr 02, 2015 | 5.415 | 5.436 | 5.436 | 5.436 | 5,867,747 | +0.09(+1.60%) |
Apr 01, 2015 | 5.361 | 5.365 | 5.294 | 5.350 | 6,937,741 | +0.05(+0.94%) |
Mar 31, 2015 | 5.272 | 5.329 | 5.258 | 5.301 | 7,613,024 | -0.04(-0.67%) |
Mar 30, 2015 | 5.358 | 5.379 | 5.326 | 5.336 | 6,498,283 | +0.02(+0.40%) |
Mar 27, 2015 | 5.265 | 5.322 | 5.233 | 5.315 | 12,093,828 | +0.01(+0.13%) |
Mar 26, 2015 | 5.308 | 5.336 | 5.240 | 5.308 | 12,349,645 | +0.00(+0.00%) |
Mar 25, 2015 | 5.322 | 5.350 | 5.294 | 5.308 | 7,132,131 | -0.04(-0.67%) |
Mar 24, 2015 | 5.350 | 5.379 | 5.322 | 5.343 | 13,156,593 | +0.06(+1.21%) |
Mar 23, 2015 | 5.279 | 5.286 | 5.237 | 5.279 | 9,403,772 | +0.10(+1.92%) |
Mar 20, 2015 | 5.101 | 5.208 | 5.073 | 5.180 | 18,848,230 | +0.29(+5.97%) |
Mar 19, 2015 | 4.888 | 4.906 | 4.852 | 4.888 | 5,099,412 | -0.05(-1.01%) |
Mar 18, 2015 | 4.852 | 4.966 | 4.824 | 4.938 | 12,154,592 | +0.06(+1.17%) |
Mar 17, 2015 | 4.824 | 4.881 | 4.810 | 4.881 | 6,356,844 | +0.00(+0.00%) |
Mar 16, 2015 | 4.874 | 4.888 | 4.852 | 4.881 | 7,520,042 | +0.06(+1.33%) |
Mar 13, 2015 | 4.831 | 4.831 | 4.774 | 4.817 | 21,170,726 | -0.07(-1.46%) |
Mar 12, 2015 | 4.867 | 4.909 | 4.852 | 4.888 | 8,806,460 | +0.07(+1.48%) |
Mar 11, 2015 | 4.788 | 4.845 | 4.767 | 4.817 | 9,537,878 | +0.01(+0.15%) |
Mar 10, 2015 | 4.852 | 4.860 | 4.803 | 4.810 | 12,425,947 | -0.21(-4.25%) |
Mar 09, 2015 | 4.988 | 5.023 | 4.973 | 5.023 | 6,499,849 | +0.06(+1.15%) |
Mar 06, 2015 | 5.016 | 5.037 | 4.966 | 4.966 | 11,330,405 | -0.15(-2.92%) |
Mar 05, 2015 | 5.130 | 5.137 | 5.101 | 5.116 | 3,768,770 | -0.01(-0.14%) |
Mar 04, 2015 | 5.116 | 5.130 | 5.066 | 5.123 | 5,470,802 | -0.02(-0.41%) |
Mar 03, 2015 | 5.151 | 5.151 | 5.116 | 5.144 | 7,874,514 | -0.05(-0.96%) |
Mar 02, 2015 | 5.194 | 5.208 | 5.173 | 5.194 | 6,524,960 | +0.01(+0.27%) |
Feb 27, 2015 | 5.158 | 5.201 | 5.123 | 5.180 | 6,059,533 | +0.03(+0.55%) |
Feb 26, 2015 | 5.151 | 5.187 | 5.137 | 5.151 | 6,517,725 | -0.04(-0.82%) |
Feb 25, 2015 | 5.165 | 5.194 | 5.151 | 5.194 | 7,231,450 | -0.01(-0.14%) |
Feb 24, 2015 | 5.158 | 5.215 | 5.151 | 5.201 | 7,067,015 | +0.01(+0.27%) |
Feb 23, 2015 | 5.165 | 5.194 | 5.144 | 5.187 | 11,804,876 | -0.09(-1.62%) |
Feb 20, 2015 | 5.101 | 5.279 | 5.059 | 5.272 | 20,058,530 | +0.09(+1.65%) |
Feb 19, 2015 | 5.187 | 5.226 | 5.173 | 5.187 | 9,017,646 | +0.01(+0.14%) |
Feb 18, 2015 | 5.158 | 5.194 | 5.130 | 5.180 | 7,901,170 | +0.04(+0.83%) |
Feb 17, 2015 | 5.123 | 5.158 | 5.059 | 5.137 | 9,451,555 | +0.03(+0.56%) |
Feb 13, 2015 | 5.087 | 5.109 | 5.109 | 5.109 | 11,302,465 | +0.09(+1.84%) |
Feb 12, 2015 | 4.952 | 5.016 | 4.938 | 5.016 | 10,002,898 | +0.19(+3.98%) |
Feb 11, 2015 | 4.845 | 4.852 | 4.788 | 4.824 | 9,870,919 | -0.08(-1.60%) |
Feb 10, 2015 | 4.931 | 4.938 | 4.860 | 4.902 | 8,264,894 | +0.06(+1.32%) |
Feb 09, 2015 | 4.796 | 4.867 | 4.796 | 4.838 | 11,477,222 | -0.07(-1.45%) |
Feb 06, 2015 | 4.938 | 4.973 | 4.895 | 4.909 | 12,508,749 | -0.09(-1.71%) |
Feb 05, 2015 | 4.924 | 4.995 | 4.902 | 4.995 | 9,949,756 | +0.04(+0.86%) |
Feb 04, 2015 | 4.981 | 5.041 | 4.938 | 4.952 | 15,139,611 | -0.13(-2.52%) |
Feb 03, 2015 | 5.009 | 5.087 | 5.002 | 5.080 | 16,492,758 | +0.27(+5.62%) |
Feb 02, 2015 | 4.717 | 4.817 | 4.703 | 4.810 | 14,342,300 | +0.05(+1.05%) |
Jan 30, 2015 | 4.810 | 4.817 | 4.739 | 4.760 | 10,642,372 | -0.12(-2.48%) |
Jan 29, 2015 | 4.810 | 4.881 | 4.788 | 4.881 | 16,349,196 | +0.17(+3.63%) |
Jan 28, 2015 | 4.838 | 4.845 | 4.710 | 4.710 | 19,777,068 | -0.27(-5.43%) |
Jan 27, 2015 | 4.981 | 4.988 | 4.931 | 4.981 | 11,605,662 | -0.02(-0.43%) |
Jan 26, 2015 | 4.981 | 5.023 | 4.981 | 5.002 | 13,640,675 | +0.06(+1.30%) |
Jan 23, 2015 | 4.945 | 5.001 | 4.902 | 4.938 | 12,855,168 | -0.08(-1.56%) |
Jan 22, 2015 | 4.988 | 5.027 | 4.959 | 5.016 | 17,373,618 | +0.01(+0.14%) |
Jan 21, 2015 | 4.909 | 5.016 | 4.902 | 5.009 | 25,204,120 | -0.01(-0.28%) |
Jan 20, 2015 | 5.023 | 5.030 | 4.970 | 5.023 | 19,437,236 | +0.08(+1.58%) |
Jan 16, 2015 | 4.916 | 4.966 | 4.881 | 4.945 | 14,961,600 | -0.01(-0.14%) |
Jan 15, 2015 | 4.952 | 4.966 | 4.902 | 4.952 | 21,566,840 | +0.00(+0.00%) |
Jan 14, 2015 | 4.959 | 4.988 | 4.916 | 4.952 | 25,735,456 | -0.01(-0.29%) |
Jan 13, 2015 | 4.988 | 5.030 | 4.909 | 4.966 | 27,875,290 | +0.05(+1.01%) |
Jan 12, 2015 | 4.916 | 4.959 | 4.835 | 4.916 | 28,261,688 | +0.02(+0.44%) |
Jan 09, 2015 | 5.101 | 4.995 | 4.731 | 4.895 | 83,502,752 | -0.22(-4.24%) |
Jan 08, 2015 | 5.328 | 5.508 | 5.105 | 5.112 | 98,928,696 | -0.38(-6.96%) |
Jan 07, 2015 | 5.474 | 5.515 | 5.390 | 5.494 | 12,126,626 | +0.08(+1.54%) |
Jan 06, 2015 | 5.515 | 5.564 | 5.369 | 5.411 | 14,608,422 | -0.10(-1.89%) |
Jan 05, 2015 | 5.654 | 5.661 | 5.508 | 5.515 | 31,241,696 | -0.34(-5.82%) |
Jan 02, 2015 | 5.891 | 5.912 | 5.828 | 5.856 | 9,505,437 | +0.06(+1.08%) |
Dec 31, 2014 | 5.898 | 5.794 | 5.794 | 5.794 | 13,646,426 | -0.13(-2.12%) |
Dec 30, 2014 | 5.933 | 5.966 | 5.912 | 5.919 | 14,716,140 | -0.06(-1.05%) |
Dec 29, 2014 | 5.898 | 6.030 | 5.898 | 5.981 | 9,354,587 | -0.06(-1.04%) |
Dec 26, 2014 | 6.051 | 6.079 | 6.044 | 6.044 | 4,365,208 | -0.02(-0.34%) |
Dec 24, 2014 | 6.051 | 6.065 | 6.065 | 6.065 | 3,231,197 | +0.03(+0.58%) |
Dec 23, 2014 | 6.009 | 6.044 | 6.002 | 6.030 | 6,859,256 | +0.00(+0.00%) |
Dec 22, 2014 | 5.988 | 6.030 | 5.960 | 6.030 | 8,745,968 | +0.02(+0.35%) |
Dec 19, 2014 | 5.953 | 6.030 | 5.940 | 6.009 | 19,771,162 | -0.03(-0.46%) |
Dec 18, 2014 | 5.995 | 6.044 | 5.947 | 6.037 | 11,285,424 | +0.14(+2.36%) |
Dec 17, 2014 | 5.807 | 5.933 | 5.800 | 5.898 | 19,504,128 | +0.11(+1.92%) |
Dec 16, 2014 | 5.675 | 5.901 | 5.647 | 5.787 | 20,658,752 | +0.06(+1.09%) |
Dec 15, 2014 | 5.877 | 5.898 | 5.689 | 5.724 | 17,428,964 | -0.08(-1.32%) |
Dec 12, 2014 | 5.940 | 5.981 | 5.794 | 5.800 | 14,226,972 | -0.16(-2.68%) |
Dec 11, 2014 | 5.995 | 6.051 | 5.940 | 5.960 | 9,874,135 | +0.00(+0.00%) |
Dec 10, 2014 | 6.044 | 6.044 | 5.947 | 5.960 | 12,272,393 | -0.10(-1.72%) |
Dec 09, 2014 | 6.044 | 6.093 | 6.023 | 6.065 | 12,603,672 | -0.13(-2.02%) |
Dec 08, 2014 | 6.214 | 6.239 | 6.162 | 6.190 | 21,581,572 | -0.06(-1.00%) |
Dec 05, 2014 | 6.253 | 6.280 | 6.246 | 6.253 | 10,558,917 | +0.08(+1.24%) |
Dec 04, 2014 | 6.190 | 6.218 | 6.113 | 6.176 | 14,481,513 | -0.10(-1.66%) |
Dec 03, 2014 | 6.280 | 6.294 | 6.246 | 6.280 | 16,193,519 | +0.08(+1.23%) |
Dec 02, 2014 | 6.225 | 6.246 | 6.190 | 6.204 | 39,206,620 | +0.01(+0.22%) |
Dec 01, 2014 | 6.183 | 6.197 | 6.162 | 6.190 | 13,051,102 | +0.00(+0.00%) |
Nov 28, 2014 | 6.204 | 6.232 | 6.190 | 6.190 | 9,339,784 | +0.01(+0.23%) |
Nov 26, 2014 | 6.176 | 6.176 | 6.176 | 6.176 | 10,486,976 | +0.01(+0.23%) |
Nov 25, 2014 | 6.190 | 6.204 | 6.148 | 6.162 | 19,927,086 | +0.08(+1.26%) |
Nov 24, 2014 | 6.127 | 6.134 | 6.065 | 6.086 | 19,572,926 | +0.17(+2.94%) |
Nov 21, 2014 | 5.953 | 5.967 | 5.891 | 5.912 | 24,671,320 | +0.15(+2.66%) |
Nov 20, 2014 | 5.766 | 5.800 | 5.752 | 5.759 | 10,217,786 | -0.12(-2.01%) |
Nov 19, 2014 | 5.933 | 5.933 | 5.856 | 5.877 | 19,525,410 | -0.01(-0.12%) |
Nov 18, 2014 | 5.905 | 5.933 | 5.877 | 5.884 | 27,377,544 | +0.07(+1.20%) |
Nov 17, 2014 | 5.780 | 5.856 | 5.769 | 5.814 | 19,529,040 | +0.04(+0.72%) |
Nov 14, 2014 | 5.710 | 5.773 | 5.710 | 5.773 | 8,842,062 | +0.06(+1.10%) |
Nov 13, 2014 | 5.675 | 5.759 | 5.668 | 5.710 | 14,067,258 | -0.01(-0.24%) |
Nov 12, 2014 | 5.724 | 5.759 | 5.703 | 5.724 | 13,674,480 | -0.12(-2.02%) |
Nov 11, 2014 | 5.807 | 5.863 | 5.773 | 5.842 | 9,822,892 | +0.07(+1.20%) |
Nov 10, 2014 | 5.766 | 5.807 | 5.724 | 5.773 | 7,570,502 | +0.02(+0.36%) |
Nov 07, 2014 | 5.675 | 5.752 | 5.634 | 5.752 | 15,444,453 | -0.07(-1.19%) |
Nov 06, 2014 | 5.887 | 5.922 | 5.745 | 5.821 | 17,916,152 | -0.07(-1.18%) |
Nov 05, 2014 | 5.912 | 5.919 | 5.856 | 5.891 | 37,586,784 | -0.01(-0.24%) |
Nov 04, 2014 | 6.006 | 6.015 | 5.842 | 5.905 | 18,269,218 | -0.13(-2.19%) |
Nov 03, 2014 | 6.051 | 6.071 | 5.988 | 6.037 | 8,953,016 | -0.06(-1.03%) |
Oct 31, 2014 | 5.974 | 6.106 | 6.058 | 6.100 | 14,101,827 | +0.13(+2.10%) |
Oct 30, 2014 | 5.884 | 6.023 | 5.877 | 5.974 | 23,286,116 | -0.03(-0.58%) |
Oct 29, 2014 | 6.106 | 6.127 | 5.967 | 6.009 | 21,919,602 | -0.15(-2.48%) |
Oct 28, 2014 | 6.162 | 6.176 | 6.113 | 6.162 | 25,869,376 | +0.11(+1.84%) |
Oct 27, 2014 | 5.974 | 6.211 | 6.211 | 6.051 | 56,164,732 | -0.16(-2.58%) |
Oct 24, 2014 | 6.183 | 6.211 | 6.114 | 6.211 | 7,491,471 | +0.11(+1.82%) |
Oct 23, 2014 | 6.100 | 6.176 | 6.079 | 6.100 | 20,152,310 | +0.05(+0.80%) |
Oct 22, 2014 | 6.086 | 6.120 | 6.032 | 6.051 | 14,802,410 | -0.08(-1.25%) |
Oct 21, 2014 | 6.051 | 6.148 | 6.086 | 6.127 | 20,402,370 | +0.08(+1.26%) |
Oct 20, 2014 | 5.988 | 6.044 | 5.974 | 6.051 | 16,996,200 | +0.04(+0.69%) |
Oct 17, 2014 | 6.009 | 6.044 | 5.960 | 6.009 | 12,361,583 | +0.20(+3.47%) |
Oct 16, 2014 | 5.682 | 5.880 | 5.668 | 5.807 | 20,988,286 | -0.14(-2.34%) |
Oct 15, 2014 | 6.037 | 6.051 | 5.835 | 5.947 | 23,242,840 | -0.20(-3.20%) |
Oct 14, 2014 | 6.116 | 6.204 | 6.095 | 6.143 | 12,129,447 | +0.06(+1.01%) |
Oct 13, 2014 | 6.170 | 6.191 | 6.082 | 6.082 | 9,486,447 | +0.03(+0.45%) |
Oct 10, 2014 | 6.164 | 6.211 | 6.048 | 6.055 | 10,524,443 | -0.05(-0.78%) |
Oct 09, 2014 | 6.245 | 6.266 | 6.080 | 6.102 | 13,811,434 | -0.23(-3.66%) |
Oct 08, 2014 | 6.259 | 6.334 | 6.191 | 6.334 | 11,594,311 | +0.14(+2.31%) |
Oct 07, 2014 | 6.259 | 6.279 | 6.184 | 6.191 | 11,731,111 | -0.16(-2.57%) |
Oct 06, 2014 | 6.402 | 6.415 | 6.320 | 6.354 | 10,897,151 | +0.07(+1.19%) |
Oct 03, 2014 | 6.266 | 6.307 | 6.245 | 6.279 | 14,482,400 | +0.02(+0.33%) |
Oct 02, 2014 | 6.354 | 6.354 | 6.181 | 6.259 | 21,173,144 | -0.16(-2.55%) |
Oct 01, 2014 | 6.487 | 6.504 | 6.388 | 6.422 | 15,255,580 | -0.05(-0.74%) |
Sep 30, 2014 | 6.463 | 6.548 | 6.443 | 6.470 | 25,782,182 | +0.02(+0.32%) |
Sep 29, 2014 | 6.456 | 6.477 | 6.422 | 6.450 | 18,051,710 | -0.19(-2.87%) |
Sep 26, 2014 | 6.620 | 6.667 | 6.599 | 6.640 | 16,231,223 | +0.03(+0.52%) |
Sep 25, 2014 | 6.640 | 6.654 | 6.576 | 6.606 | 12,422,860 | -0.03(-0.51%) |
Sep 24, 2014 | 6.593 | 6.664 | 6.572 | 6.640 | 14,922,009 | +0.03(+0.52%) |
Sep 23, 2014 | 6.667 | 6.708 | 6.599 | 6.606 | 8,850,834 | -0.10(-1.52%) |
Sep 22, 2014 | 6.770 | 6.770 | 6.674 | 6.708 | 9,235,592 | -0.04(-0.61%) |
Sep 19, 2014 | 6.797 | 6.811 | 6.729 | 6.749 | 12,239,194 | -0.03(-0.50%) |
Sep 18, 2014 | 6.783 | 6.831 | 6.776 | 6.783 | 15,553,543 | +0.06(+0.91%) |
Sep 17, 2014 | 6.749 | 6.783 | 6.708 | 6.722 | 9,637,699 | +0.01(+0.20%) |
Sep 16, 2014 | 6.640 | 6.729 | 6.633 | 6.708 | 12,046,594 | +0.01(+0.20%) |
Sep 15, 2014 | 6.722 | 6.729 | 6.688 | 6.695 | 6,590,208 | -0.03(-0.41%) |
Sep 12, 2014 | 6.722 | 6.822 | 6.681 | 6.722 | 8,905,346 | +0.04(+0.61%) |
Sep 11, 2014 | 6.681 | 6.715 | 6.657 | 6.681 | 7,972,813 | -0.06(-0.91%) |
Sep 10, 2014 | 6.729 | 6.749 | 6.695 | 6.742 | 8,585,134 | -0.03(-0.50%) |
Sep 09, 2014 | 6.831 | 6.831 | 6.749 | 6.776 | 10,446,103 | -0.07(-1.00%) |
Sep 08, 2014 | 6.885 | 6.919 | 6.834 | 6.845 | 4,719,017 | -0.13(-1.86%) |
Sep 05, 2014 | 6.947 | 6.974 | 6.885 | 6.974 | 9,470,365 | +0.07(+1.09%) |
Sep 04, 2014 | 6.899 | 6.994 | 6.858 | 6.899 | 10,836,162 | +0.04(+0.60%) |
Sep 03, 2014 | 6.851 | 6.872 | 6.824 | 6.858 | 8,748,769 | +0.09(+1.31%) |
Sep 02, 2014 | 6.783 | 6.790 | 6.736 | 6.770 | 8,169,973 | +0.01(+0.20%) |
Aug 29, 2014 | 6.776 | 6.756 | 6.756 | 6.756 | 5,905,875 | -0.02(-0.30%) |
Aug 28, 2014 | 6.770 | 6.794 | 6.749 | 6.776 | 6,465,692 | -0.09(-1.29%) |
Aug 27, 2014 | 6.906 | 6.906 | 6.831 | 6.865 | 6,320,543 | +0.03(+0.40%) |
Aug 26, 2014 | 6.838 | 6.872 | 6.831 | 6.838 | 6,633,345 | +0.08(+1.21%) |
Aug 25, 2014 | 6.702 | 6.783 | 6.695 | 6.756 | 4,226,449 | +0.12(+1.74%) |
Aug 22, 2014 | 6.661 | 6.681 | 6.610 | 6.640 | 4,390,479 | -0.05(-0.81%) |
Aug 21, 2014 | 6.664 | 6.722 | 6.654 | 6.695 | 5,710,958 | +0.10(+1.44%) |
Aug 20, 2014 | 6.565 | 6.613 | 6.565 | 6.599 | 4,255,865 | -0.03(-0.41%) |
Aug 19, 2014 | 6.640 | 6.647 | 6.620 | 6.627 | 4,689,432 | -0.01(-0.10%) |
Aug 18, 2014 | 6.627 | 6.640 | 6.613 | 6.633 | 3,935,017 | +0.04(+0.62%) |
Aug 15, 2014 | 6.674 | 6.702 | 6.518 | 6.593 | 10,731,174 | +0.00(+0.00%) |
Aug 14, 2014 | 6.606 | 6.613 | 6.572 | 6.593 | 4,572,224 | -0.01(-0.10%) |
Aug 13, 2014 | 6.606 | 6.637 | 6.581 | 6.599 | 7,753,784 | +0.03(+0.41%) |
Aug 12, 2014 | 6.572 | 6.627 | 6.545 | 6.572 | 12,616,451 | +0.04(+0.63%) |
Aug 11, 2014 | 6.531 | 6.572 | 6.497 | 6.531 | 7,070,963 | -0.07(-1.03%) |
Aug 08, 2014 | 6.538 | 6.579 | 6.497 | 6.599 | 11,163,629 | +0.16(+2.43%) |
Aug 07, 2014 | 6.565 | 6.579 | 6.402 | 6.443 | 14,185,554 | -0.13(-1.97%) |
Aug 06, 2014 | 6.531 | 6.606 | 6.524 | 6.572 | 9,124,036 | +0.03(+0.42%) |
Aug 05, 2014 | 6.674 | 6.681 | 6.511 | 6.545 | 19,991,336 | -0.22(-3.32%) |
Aug 04, 2014 | 6.770 | 6.790 | 6.715 | 6.770 | 9,101,725 | +0.03(+0.40%) |
Aug 01, 2014 | 6.797 | 6.837 | 6.681 | 6.742 | 25,720,926 | -0.05(-0.70%) |
Jul 31, 2014 | 6.851 | 6.906 | 6.790 | 6.790 | 11,735,626 | -0.22(-3.11%) |
Jul 30, 2014 | 7.015 | 7.035 | 6.947 | 7.008 | 11,774,409 | +0.10(+1.48%) |
Jul 29, 2014 | 6.960 | 6.974 | 6.913 | 6.906 | 14,186,752 | -0.01(-0.20%) |
Jul 28, 2014 | 6.926 | 6.940 | 6.879 | 6.919 | 9,947,476 | -0.04(-0.59%) |
Jul 25, 2014 | 6.988 | 7.015 | 6.933 | 6.960 | 7,910,150 | +0.03(+0.39%) |
Jul 24, 2014 | 6.933 | 6.960 | 6.913 | 6.933 | 11,588,534 | +0.12(+1.80%) |
Jul 23, 2014 | 6.831 | 6.845 | 6.804 | 6.811 | 9,850,974 | -0.03(-0.40%) |
Jul 22, 2014 | 6.790 | 6.845 | 6.770 | 6.838 | 5,779,548 | +0.11(+1.62%) |
Jul 21, 2014 | 6.708 | 6.742 | 6.684 | 6.729 | 4,612,748 | -0.04(-0.60%) |
Jul 18, 2014 | 6.742 | 6.787 | 6.698 | 6.770 | 6,865,098 | +0.10(+1.43%) |
Jul 17, 2014 | 6.763 | 6.804 | 6.674 | 6.674 | 11,136,424 | -0.17(-2.49%) |
Jul 16, 2014 | 6.848 | 6.858 | 6.811 | 6.845 | 6,623,785 | +0.08(+1.21%) |
Jul 15, 2014 | 6.783 | 6.797 | 6.708 | 6.763 | 8,842,963 | -0.08(-1.19%) |
Jul 14, 2014 | 6.838 | 6.865 | 6.817 | 6.845 | 7,198,702 | +0.07(+1.11%) |
Jul 11, 2014 | 6.742 | 6.770 | 6.695 | 6.770 | 7,416,002 | +0.00(+0.00%) |
Jul 10, 2014 | 6.661 | 6.793 | 6.606 | 6.770 | 22,997,980 | -0.17(-2.51%) |
Jul 09, 2014 | 6.864 | 6.944 | 6.851 | 6.944 | 11,072,735 | +0.16(+2.36%) |
Jul 08, 2014 | 6.844 | 6.851 | 6.764 | 6.784 | 11,798,169 | -0.16(-2.31%) |
Jul 07, 2014 | 6.917 | 6.951 | 6.897 | 6.944 | 7,431,472 | -0.16(-2.26%) |
Jul 03, 2014 | 7.051 | 7.104 | 7.104 | 7.104 | 5,682,253 | +0.11(+1.53%) |
Jul 02, 2014 | 6.991 | 7.038 | 6.978 | 6.998 | 7,422,616 | -0.05(-0.76%) |
Jul 01, 2014 | 7.004 | 7.076 | 6.991 | 7.051 | 9,961,439 | +0.09(+1.34%) |
Jun 30, 2014 | 6.911 | 6.971 | 6.902 | 6.958 | 6,459,955 | +0.04(+0.58%) |
Jun 27, 2014 | 6.924 | 6.944 | 6.891 | 6.917 | 12,955,796 | -0.07(-1.05%) |
Jun 26, 2014 | 7.018 | 7.024 | 6.891 | 6.991 | 8,579,361 | +0.00(+0.00%) |
Jun 25, 2014 | 6.971 | 7.018 | 6.964 | 6.991 | 8,070,114 | -0.04(-0.57%) |
Jun 24, 2014 | 7.091 | 7.118 | 7.031 | 7.031 | 7,258,631 | -0.04(-0.57%) |
Jun 23, 2014 | 7.064 | 7.091 | 7.041 | 7.071 | 4,982,258 | +0.00(+0.00%) |
Jun 20, 2014 | 7.078 | 7.098 | 7.044 | 7.071 | 9,809,824 | -0.05(-0.75%) |
Jun 19, 2014 | 7.171 | 7.178 | 7.111 | 7.124 | 6,585,779 | +0.05(+0.76%) |
Jun 18, 2014 | 6.971 | 7.078 | 6.951 | 7.071 | 8,598,474 | +0.09(+1.24%) |
Jun 17, 2014 | 6.951 | 6.991 | 6.931 | 6.984 | 5,729,514 | -0.02(-0.29%) |
Jun 16, 2014 | 7.004 | 7.044 | 6.984 | 7.004 | 16,278,169 | -0.06(-0.85%) |
Jun 13, 2014 | 7.078 | 7.098 | 7.038 | 7.064 | 13,818,795 | +0.02(+0.28%) |
Jun 12, 2014 | 7.058 | 7.064 | 7.019 | 7.044 | 8,498,435 | +0.01(+0.09%) |
Jun 11, 2014 | 7.071 | 7.077 | 6.999 | 7.038 | 7,008,093 | -0.10(-1.40%) |
Jun 10, 2014 | 7.078 | 7.144 | 7.044 | 7.138 | 11,434,053 | +0.01(+0.19%) |
Jun 06, 2014 | 7.104 | 7.134 | 7.084 | 7.124 | 24,677,112 | +0.16(+2.30%) |
Jun 05, 2014 | 6.924 | 6.964 | 6.831 | 6.964 | 29,530,134 | +0.18(+2.66%) |
Jun 04, 2014 | 6.811 | 6.831 | 6.777 | 6.784 | 13,926,205 | -0.05(-0.68%) |
Jun 03, 2014 | 6.804 | 6.831 | 6.784 | 6.831 | 6,004,903 | +0.03(+0.39%) |
Jun 02, 2014 | 6.837 | 6.841 | 6.797 | 6.804 | 6,489,700 | -0.02(-0.29%) |
May 30, 2014 | 6.811 | 6.844 | 6.797 | 6.824 | 9,590,275 | +0.06(+0.89%) |
May 29, 2014 | 6.804 | 6.804 | 6.757 | 6.764 | 7,602,960 | -0.05(-0.78%) |
May 28, 2014 | 6.804 | 6.831 | 6.784 | 6.817 | 8,650,267 | +0.02(+0.29%) |
May 27, 2014 | 6.817 | 6.831 | 6.757 | 6.797 | 11,320,832 | +0.09(+1.39%) |
May 23, 2014 | 6.684 | 6.704 | 6.704 | 6.704 | 8,187,680 | +0.03(+0.40%) |
May 22, 2014 | 6.657 | 6.690 | 6.644 | 6.677 | 3,766,358 | -0.07(-0.99%) |
May 21, 2014 | 6.737 | 6.762 | 6.724 | 6.744 | 8,192,732 | +0.07(+1.00%) |
May 20, 2014 | 6.721 | 6.731 | 6.664 | 6.677 | 9,290,494 | +0.05(+0.70%) |
May 19, 2014 | 6.650 | 6.664 | 6.630 | 6.630 | 4,966,016 | -0.07(-1.00%) |
May 16, 2014 | 6.684 | 6.717 | 6.657 | 6.697 | 7,483,712 | +0.12(+1.83%) |
May 15, 2014 | 6.650 | 6.664 | 6.550 | 6.577 | 15,183,560 | -0.17(-2.48%) |
May 14, 2014 | 6.737 | 6.771 | 6.731 | 6.744 | 7,599,575 | +0.02(+0.30%) |
May 13, 2014 | 6.704 | 6.731 | 6.684 | 6.724 | 5,398,362 | +0.03(+0.40%) |
May 12, 2014 | 6.657 | 6.710 | 6.657 | 6.697 | 6,940,211 | +0.03(+0.50%) |
May 09, 2014 | 6.684 | 6.690 | 6.617 | 6.664 | 8,500,367 | -0.09(-1.29%) |
May 08, 2014 | 6.714 | 6.791 | 6.704 | 6.751 | 14,371,227 | +0.11(+1.61%) |
May 07, 2014 | 6.644 | 6.670 | 6.610 | 6.644 | 12,470,954 | +0.04(+0.61%) |
May 06, 2014 | 6.610 | 6.630 | 6.580 | 6.604 | 4,426,700 | -0.03(-0.40%) |
May 05, 2014 | 6.557 | 6.644 | 6.544 | 6.630 | 7,223,596 | +0.00(+0.00%) |
May 02, 2014 | 6.647 | 6.677 | 6.624 | 6.630 | 6,989,590 | -0.04(-0.60%) |