Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.212 | 6.244 | 6.138 | 6.194 | 116,802 | -0.03(-0.42%) |
Apr 29, 2015 | 6.194 | 6.313 | 6.194 | 6.220 | 87,194 | -0.03(-0.42%) |
Apr 28, 2015 | 6.164 | 6.298 | 6.141 | 6.246 | 121,910 | +0.13(+2.13%) |
Apr 27, 2015 | 6.257 | 6.289 | 6.105 | 6.115 | 161,756 | -0.17(-2.72%) |
Apr 24, 2015 | 6.216 | 6.316 | 6.175 | 6.287 | 74,102 | +0.07(+1.20%) |
Apr 23, 2015 | 6.175 | 6.231 | 6.166 | 6.212 | 144,373 | +0.02(+0.30%) |
Apr 22, 2015 | 6.194 | 6.219 | 6.160 | 6.194 | 66,833 | +0.00(+0.00%) |
Apr 21, 2015 | 6.190 | 6.231 | 6.156 | 6.194 | 151,629 | +0.03(+0.54%) |
Apr 20, 2015 | 6.156 | 6.175 | 6.078 | 6.160 | 90,463 | +0.03(+0.49%) |
Apr 17, 2015 | 6.127 | 6.172 | 6.071 | 6.130 | 115,896 | -0.00(-0.06%) |
Apr 16, 2015 | 6.026 | 6.138 | 5.993 | 6.134 | 177,590 | +0.07(+1.10%) |
Apr 15, 2015 | 6.052 | 6.119 | 5.959 | 6.067 | 134,392 | -0.01(-0.24%) |
Apr 14, 2015 | 6.026 | 6.119 | 6.015 | 6.082 | 121,187 | +0.06(+0.93%) |
Apr 13, 2015 | 5.900 | 6.026 | 5.833 | 6.026 | 109,657 | +0.14(+2.34%) |
Apr 10, 2015 | 5.918 | 5.959 | 5.773 | 5.889 | 167,084 | -0.07(-1.19%) |
Apr 09, 2015 | 5.881 | 5.959 | 5.840 | 5.959 | 134,295 | +0.09(+1.52%) |
Apr 08, 2015 | 5.881 | 5.911 | 5.818 | 5.870 | 100,140 | +0.01(+0.13%) |
Apr 07, 2015 | 5.810 | 5.970 | 5.784 | 5.862 | 170,756 | +0.01(+0.19%) |
Apr 06, 2015 | 5.889 | 5.955 | 5.806 | 5.851 | 146,744 | -0.01(-0.13%) |
Apr 02, 2015 | 5.896 | 5.859 | 5.859 | 5.859 | 91,401 | -0.03(-0.51%) |
Apr 01, 2015 | 5.743 | 5.892 | 5.729 | 5.889 | 134,112 | +0.17(+2.99%) |
Mar 31, 2015 | 5.985 | 6.019 | 5.714 | 5.717 | 356,500 | -0.25(-4.18%) |
Mar 30, 2015 | 6.078 | 6.078 | 5.955 | 5.967 | 90,379 | -0.09(-1.47%) |
Mar 27, 2015 | 6.045 | 6.123 | 6.022 | 6.056 | 146,228 | -0.02(-0.31%) |
Mar 26, 2015 | 6.168 | 6.175 | 6.041 | 6.075 | 125,327 | -0.05(-0.79%) |
Mar 25, 2015 | 6.086 | 6.212 | 6.071 | 6.123 | 179,716 | +0.06(+0.98%) |
Mar 24, 2015 | 6.190 | 6.190 | 6.041 | 6.063 | 181,033 | -0.12(-1.97%) |
Mar 23, 2015 | 6.041 | 6.190 | 6.022 | 6.185 | 132,462 | +0.17(+2.83%) |
Mar 20, 2015 | 5.903 | 6.050 | 5.903 | 6.015 | 278,478 | +0.09(+1.44%) |
Mar 19, 2015 | 6.048 | 6.116 | 5.814 | 5.929 | 223,428 | -0.07(-1.18%) |
Mar 18, 2015 | 6.141 | 6.197 | 5.963 | 6.000 | 196,211 | -0.15(-2.48%) |
Mar 17, 2015 | 6.231 | 6.246 | 6.141 | 6.153 | 144,726 | -0.09(-1.49%) |
Mar 16, 2015 | 6.197 | 6.324 | 6.197 | 6.246 | 211,720 | +0.06(+0.90%) |
Mar 13, 2015 | 6.216 | 6.257 | 6.164 | 6.190 | 133,429 | -0.00(-0.06%) |
Mar 12, 2015 | 6.156 | 6.320 | 6.082 | 6.194 | 267,851 | +0.02(+0.30%) |
Mar 11, 2015 | 6.045 | 6.268 | 6.045 | 6.175 | 242,229 | +0.16(+2.66%) |
Mar 10, 2015 | 6.246 | 6.246 | 6.015 | 6.015 | 234,810 | -0.16(-2.53%) |
Mar 09, 2015 | 6.182 | 6.342 | 6.149 | 6.171 | 423,565 | +0.03(+0.41%) |
Mar 06, 2015 | 6.233 | 6.269 | 6.000 | 6.146 | 321,738 | -0.04(-0.65%) |
Mar 05, 2015 | 6.135 | 6.189 | 6.131 | 6.186 | 214,911 | +0.08(+1.37%) |
Mar 04, 2015 | 6.182 | 6.189 | 6.080 | 6.102 | 122,802 | -0.09(-1.41%) |
Mar 03, 2015 | 6.099 | 6.175 | 6.078 | 6.189 | 173,589 | +0.04(+0.71%) |
Mar 02, 2015 | 6.080 | 6.208 | 6.077 | 6.146 | 197,769 | +0.11(+1.81%) |
Feb 27, 2015 | 5.982 | 6.120 | 5.920 | 6.037 | 249,048 | +0.07(+1.10%) |
Feb 26, 2015 | 6.019 | 6.080 | 5.920 | 5.971 | 133,373 | -0.07(-1.14%) |
Feb 25, 2015 | 6.051 | 6.113 | 5.995 | 6.040 | 131,530 | +0.01(+0.12%) |
Feb 24, 2015 | 5.982 | 6.091 | 5.917 | 6.033 | 165,788 | +0.05(+0.91%) |
Feb 23, 2015 | 5.989 | 6.062 | 5.931 | 5.979 | 128,305 | +0.00(+0.00%) |
Feb 20, 2015 | 5.884 | 5.982 | 5.826 | 5.979 | 137,036 | +0.05(+0.92%) |
Feb 19, 2015 | 5.884 | 5.971 | 5.793 | 5.924 | 155,779 | +0.04(+0.68%) |
Feb 18, 2015 | 5.949 | 6.090 | 5.808 | 5.884 | 116,857 | -0.09(-1.52%) |
Feb 17, 2015 | 5.822 | 6.033 | 5.768 | 5.975 | 248,476 | +0.14(+2.43%) |
Feb 13, 2015 | 5.837 | 5.833 | 5.833 | 5.833 | 185,890 | +0.05(+0.88%) |
Feb 12, 2015 | 5.789 | 5.815 | 5.691 | 5.782 | 150,815 | +0.00(+0.08%) |
Feb 11, 2015 | 5.808 | 5.815 | 5.695 | 5.777 | 158,201 | -0.00(-0.08%) |
Feb 10, 2015 | 5.789 | 5.837 | 5.746 | 5.782 | 203,566 | -0.01(-0.25%) |
Feb 09, 2015 | 5.822 | 5.837 | 5.571 | 5.797 | 202,614 | -0.04(-0.62%) |
Feb 06, 2015 | 5.800 | 5.837 | 5.695 | 5.833 | 198,509 | +0.06(+1.07%) |
Feb 05, 2015 | 5.509 | 5.771 | 5.477 | 5.771 | 341,446 | +0.22(+4.00%) |
Feb 04, 2015 | 5.498 | 5.662 | 5.371 | 5.549 | 208,364 | +0.02(+0.39%) |
Feb 03, 2015 | 5.255 | 5.528 | 5.237 | 5.528 | 260,119 | +0.28(+5.26%) |
Feb 02, 2015 | 5.258 | 5.364 | 5.157 | 5.251 | 198,025 | +0.01(+0.28%) |
Jan 30, 2015 | 5.280 | 5.396 | 5.168 | 5.237 | 243,339 | -0.05(-0.96%) |
Jan 29, 2015 | 5.258 | 5.309 | 5.178 | 5.288 | 240,051 | +0.04(+0.69%) |
Jan 28, 2015 | 5.349 | 5.397 | 5.208 | 5.251 | 187,900 | -0.11(-1.97%) |
Jan 27, 2015 | 5.426 | 5.426 | 5.248 | 5.357 | 181,509 | -0.05(-1.01%) |
Jan 26, 2015 | 5.480 | 5.480 | 5.273 | 5.411 | 197,799 | -0.05(-0.87%) |
Jan 23, 2015 | 5.473 | 5.542 | 5.328 | 5.458 | 244,263 | -0.03(-0.60%) |
Jan 22, 2015 | 5.568 | 5.568 | 5.408 | 5.491 | 220,345 | -0.09(-1.69%) |
Jan 21, 2015 | 5.553 | 5.648 | 5.386 | 5.586 | 229,909 | -0.00(-0.07%) |
Jan 20, 2015 | 5.542 | 5.626 | 5.477 | 5.589 | 112,578 | +0.02(+0.33%) |
Jan 16, 2015 | 5.495 | 5.611 | 5.480 | 5.571 | 119,879 | +0.03(+0.62%) |
Jan 15, 2015 | 5.415 | 5.571 | 5.408 | 5.537 | 173,837 | +0.09(+1.64%) |
Jan 14, 2015 | 5.637 | 5.669 | 5.415 | 5.448 | 207,644 | -0.23(-4.04%) |
Jan 13, 2015 | 5.528 | 5.746 | 5.528 | 5.677 | 308,970 | +0.15(+2.63%) |
Jan 12, 2015 | 5.495 | 5.731 | 5.477 | 5.531 | 120,836 | +0.03(+0.46%) |
Jan 09, 2015 | 5.473 | 5.524 | 5.393 | 5.506 | 204,806 | +0.04(+0.80%) |
Jan 08, 2015 | 5.440 | 5.466 | 5.390 | 5.462 | 122,203 | +0.05(+0.87%) |
Jan 07, 2015 | 5.378 | 5.455 | 5.357 | 5.415 | 174,843 | +0.02(+0.34%) |
Jan 06, 2015 | 5.411 | 5.469 | 5.298 | 5.397 | 229,876 | +0.00(+0.00%) |
Jan 05, 2015 | 5.342 | 5.457 | 5.328 | 5.397 | 143,404 | +0.03(+0.47%) |
Jan 02, 2015 | 5.386 | 5.484 | 5.288 | 5.371 | 195,055 | -0.03(-0.54%) |
Dec 31, 2014 | 5.400 | 5.400 | 5.400 | 5.400 | 660,514 | -0.03(-0.47%) |
Dec 30, 2014 | 5.346 | 5.440 | 5.346 | 5.426 | 303,932 | +0.04(+0.81%) |
Dec 29, 2014 | 5.404 | 5.469 | 5.313 | 5.382 | 368,881 | -0.05(-1.00%) |
Dec 26, 2014 | 5.469 | 5.495 | 5.313 | 5.437 | 173,499 | -0.06(-1.06%) |
Dec 24, 2014 | 5.455 | 5.495 | 5.495 | 5.495 | 185,065 | +0.09(+1.61%) |
Dec 23, 2014 | 5.255 | 5.422 | 5.255 | 5.408 | 384,173 | +0.14(+2.69%) |
Dec 22, 2014 | 5.324 | 5.349 | 5.241 | 5.266 | 235,434 | -0.05(-0.96%) |
Dec 19, 2014 | 5.455 | 5.455 | 5.255 | 5.317 | 376,474 | -0.03(-0.61%) |
Dec 18, 2014 | 5.200 | 5.349 | 5.160 | 5.349 | 424,106 | +0.17(+3.37%) |
Dec 17, 2014 | 5.022 | 5.218 | 5.008 | 5.175 | 279,879 | +0.12(+2.30%) |
Dec 16, 2014 | 5.062 | 5.229 | 4.957 | 5.058 | 388,177 | +0.07(+1.46%) |
Dec 15, 2014 | 5.208 | 5.208 | 4.931 | 4.986 | 459,566 | -0.21(-4.06%) |
Dec 12, 2014 | 5.091 | 5.233 | 5.055 | 5.197 | 330,499 | +0.06(+1.20%) |
Dec 11, 2014 | 5.415 | 5.455 | 5.109 | 5.135 | 386,519 | -0.25(-4.59%) |
Dec 10, 2014 | 5.491 | 5.491 | 5.277 | 5.382 | 337,129 | +0.02(+0.34%) |
Dec 09, 2014 | 5.200 | 5.364 | 5.037 | 5.364 | 455,672 | +0.15(+2.93%) |
Dec 08, 2014 | 5.524 | 5.524 | 5.095 | 5.211 | 663,949 | -0.25(-4.66%) |
Dec 05, 2014 | 5.455 | 5.458 | 5.400 | 5.466 | 328,599 | +0.07(+1.21%) |
Dec 04, 2014 | 5.455 | 5.520 | 5.349 | 5.400 | 466,355 | -0.08(-1.39%) |
Dec 03, 2014 | 5.542 | 5.553 | 5.331 | 5.477 | 572,478 | -0.03(-0.59%) |
Dec 02, 2014 | 5.573 | 5.746 | 5.495 | 5.509 | 449,734 | -0.06(-1.14%) |
Dec 01, 2014 | 5.802 | 5.802 | 5.474 | 5.573 | 509,427 | -0.24(-4.18%) |
Nov 28, 2014 | 5.844 | 5.869 | 5.696 | 5.816 | 174,604 | -0.04(-0.66%) |
Nov 26, 2014 | 5.848 | 5.855 | 5.855 | 5.855 | 140,997 | +0.01(+0.24%) |
Nov 25, 2014 | 5.791 | 5.862 | 5.774 | 5.841 | 192,400 | +0.04(+0.73%) |
Nov 24, 2014 | 5.763 | 5.851 | 5.763 | 5.798 | 140,997 | +0.01(+0.24%) |
Nov 21, 2014 | 5.795 | 5.880 | 5.763 | 5.784 | 184,656 | -0.05(-0.85%) |
Nov 20, 2014 | 5.816 | 5.867 | 5.763 | 5.834 | 204,324 | +0.00(+0.06%) |
Nov 19, 2014 | 5.894 | 5.918 | 5.827 | 5.830 | 168,383 | -0.06(-1.08%) |
Nov 18, 2014 | 5.918 | 5.947 | 5.851 | 5.894 | 108,120 | -0.07(-1.18%) |
Nov 17, 2014 | 5.992 | 5.992 | 5.876 | 5.964 | 211,564 | -0.02(-0.35%) |
Nov 14, 2014 | 5.964 | 5.992 | 5.954 | 5.985 | 80,700 | -0.03(-0.53%) |
Nov 13, 2014 | 5.961 | 6.017 | 5.936 | 6.017 | 180,426 | +0.06(+1.01%) |
Nov 12, 2014 | 5.982 | 6.010 | 5.943 | 5.957 | 178,698 | -0.02(-0.30%) |
Nov 11, 2014 | 5.922 | 6.017 | 5.922 | 5.975 | 127,456 | +0.01(+0.24%) |
Nov 10, 2014 | 5.961 | 5.964 | 5.876 | 5.961 | 116,908 | -0.03(-0.53%) |
Nov 07, 2014 | 5.816 | 5.992 | 5.816 | 5.992 | 173,413 | +0.15(+2.60%) |
Nov 06, 2014 | 5.942 | 5.957 | 5.841 | 5.841 | 161,960 | -0.09(-1.54%) |
Nov 05, 2014 | 6.038 | 6.038 | 5.925 | 5.932 | 85,390 | -0.08(-1.29%) |
Nov 04, 2014 | 5.985 | 6.042 | 5.915 | 6.010 | 206,965 | +0.05(+0.77%) |
Nov 03, 2014 | 6.017 | 6.035 | 5.946 | 5.964 | 95,807 | -0.02(-0.35%) |
Oct 31, 2014 | 6.059 | 6.059 | 5.968 | 5.985 | 115,453 | -0.04(-0.64%) |
Oct 30, 2014 | 5.985 | 6.035 | 5.950 | 6.024 | 110,602 | -0.00(-0.06%) |
Oct 29, 2014 | 6.020 | 6.049 | 5.989 | 6.028 | 113,598 | +0.01(+0.12%) |
Oct 28, 2014 | 6.020 | 6.042 | 5.961 | 6.020 | 117,388 | +0.05(+0.77%) |
Oct 27, 2014 | 6.003 | 5.999 | 5.999 | 5.975 | 182,721 | -0.02(-0.41%) |
Oct 24, 2014 | 5.971 | 6.049 | 5.946 | 5.999 | 156,504 | +0.01(+0.12%) |
Oct 23, 2014 | 5.996 | 6.020 | 5.943 | 5.992 | 115,510 | +0.00(+0.00%) |
Oct 22, 2014 | 6.020 | 6.028 | 5.943 | 5.992 | 135,269 | +0.04(+0.71%) |
Oct 21, 2014 | 5.911 | 5.992 | 5.876 | 5.950 | 207,581 | +0.03(+0.54%) |
Oct 20, 2014 | 5.855 | 5.855 | 5.832 | 5.918 | 67,247 | +0.06(+1.08%) |
Oct 17, 2014 | 5.830 | 5.922 | 5.760 | 5.855 | 125,019 | +0.05(+0.85%) |
Oct 16, 2014 | 5.675 | 5.802 | 5.675 | 5.805 | 199,575 | +0.07(+1.29%) |
Oct 15, 2014 | 5.710 | 5.770 | 5.675 | 5.731 | 316,439 | +0.02(+0.37%) |
Oct 14, 2014 | 5.788 | 5.802 | 5.710 | 5.710 | 260,956 | -0.07(-1.22%) |
Oct 13, 2014 | 5.781 | 5.869 | 5.770 | 5.781 | 221,006 | -0.02(-0.30%) |
Oct 10, 2014 | 5.851 | 5.862 | 5.781 | 5.798 | 291,022 | -0.05(-0.78%) |
Oct 09, 2014 | 5.911 | 5.943 | 5.840 | 5.844 | 172,961 | -0.11(-1.84%) |
Oct 08, 2014 | 5.901 | 5.954 | 5.869 | 5.954 | 219,227 | +0.02(+0.36%) |
Oct 07, 2014 | 5.816 | 5.936 | 5.816 | 5.932 | 290,086 | +0.07(+1.14%) |
Oct 06, 2014 | 5.837 | 5.883 | 5.816 | 5.865 | 198,179 | +0.02(+0.42%) |
Oct 03, 2014 | 5.996 | 5.996 | 5.816 | 5.841 | 550,512 | -0.09(-1.54%) |
Oct 02, 2014 | 5.936 | 5.978 | 5.869 | 5.932 | 310,572 | +0.00(+0.06%) |
Oct 01, 2014 | 5.869 | 5.929 | 5.816 | 5.929 | 506,936 | +0.11(+1.88%) |
Sep 30, 2014 | 5.936 | 5.939 | 5.820 | 5.820 | 1,368,396 | -0.30(-4.90%) |
Sep 29, 2014 | 6.070 | 6.147 | 6.049 | 6.119 | 149,832 | -0.01(-0.23%) |
Sep 26, 2014 | 6.087 | 6.190 | 6.059 | 6.133 | 150,501 | +0.08(+1.40%) |
Sep 25, 2014 | 6.070 | 6.112 | 6.045 | 6.049 | 126,815 | -0.05(-0.87%) |
Sep 24, 2014 | 6.080 | 6.130 | 6.063 | 6.102 | 97,441 | +0.01(+0.17%) |
Sep 23, 2014 | 6.080 | 6.190 | 6.063 | 6.091 | 116,838 | +0.01(+0.17%) |
Sep 22, 2014 | 6.098 | 6.140 | 6.052 | 6.080 | 158,144 | -0.04(-0.63%) |
Sep 19, 2014 | 6.274 | 6.289 | 6.140 | 6.119 | 238,087 | -0.15(-2.36%) |
Sep 18, 2014 | 6.281 | 6.345 | 6.257 | 6.267 | 204,512 | +0.01(+0.11%) |
Sep 17, 2014 | 6.221 | 6.291 | 6.221 | 6.260 | 57,153 | +0.03(+0.51%) |
Sep 16, 2014 | 6.295 | 6.320 | 6.197 | 6.228 | 129,868 | -0.07(-1.06%) |
Sep 15, 2014 | 6.415 | 6.433 | 6.288 | 6.295 | 164,070 | -0.11(-1.76%) |
Sep 12, 2014 | 6.373 | 6.429 | 6.355 | 6.408 | 115,308 | +0.01(+0.17%) |
Sep 11, 2014 | 6.366 | 6.401 | 6.352 | 6.398 | 145,236 | +0.01(+0.11%) |
Sep 10, 2014 | 6.422 | 6.503 | 6.355 | 6.391 | 170,595 | +0.05(+0.83%) |
Sep 09, 2014 | 6.327 | 6.369 | 6.327 | 6.338 | 116,668 | -0.02(-0.33%) |
Sep 08, 2014 | 6.358 | 6.379 | 6.324 | 6.358 | 81,461 | +0.01(+0.16%) |
Sep 05, 2014 | 6.345 | 6.403 | 6.321 | 6.348 | 185,986 | -0.03(-0.49%) |
Sep 04, 2014 | 6.386 | 6.421 | 6.334 | 6.379 | 248,194 | -0.03(-0.43%) |
Sep 03, 2014 | 6.417 | 6.438 | 6.400 | 6.407 | 94,167 | -0.03(-0.48%) |
Sep 02, 2014 | 6.490 | 6.490 | 6.403 | 6.438 | 122,644 | +0.00(+0.00%) |
Aug 29, 2014 | 6.355 | 6.438 | 6.438 | 6.438 | 226,540 | +0.06(+0.92%) |
Aug 28, 2014 | 6.396 | 6.414 | 6.334 | 6.379 | 115,891 | +0.01(+0.22%) |
Aug 27, 2014 | 6.421 | 6.451 | 6.324 | 6.365 | 243,962 | -0.07(-1.10%) |
Aug 26, 2014 | 6.490 | 6.490 | 6.407 | 6.436 | 144,200 | -0.01(-0.13%) |
Aug 25, 2014 | 6.421 | 6.483 | 6.400 | 6.445 | 133,067 | +0.02(+0.27%) |
Aug 22, 2014 | 6.490 | 6.514 | 6.386 | 6.427 | 327,066 | -0.12(-1.85%) |
Aug 21, 2014 | 6.559 | 6.731 | 6.407 | 6.548 | 219,964 | -0.04(-0.58%) |
Aug 20, 2014 | 6.335 | 6.645 | 6.304 | 6.586 | 254,387 | +0.22(+3.46%) |
Aug 19, 2014 | 6.318 | 6.431 | 6.307 | 6.366 | 178,140 | +0.04(+0.65%) |
Aug 18, 2014 | 6.256 | 6.366 | 6.211 | 6.325 | 251,738 | +0.09(+1.49%) |
Aug 15, 2014 | 6.273 | 6.283 | 6.201 | 6.232 | 101,922 | -0.03(-0.47%) |
Aug 14, 2014 | 6.259 | 6.301 | 6.235 | 6.261 | 183,969 | -0.01(-0.08%) |
Aug 13, 2014 | 6.256 | 6.332 | 6.245 | 6.266 | 243,698 | +0.00(+0.05%) |
Aug 12, 2014 | 6.197 | 6.277 | 6.197 | 6.263 | 171,477 | +0.04(+0.61%) |
Aug 11, 2014 | 6.342 | 6.366 | 6.208 | 6.225 | 337,723 | -0.11(-1.79%) |
Aug 08, 2014 | 6.232 | 6.397 | 6.128 | 6.338 | 339,373 | +0.18(+2.85%) |
Aug 07, 2014 | 6.087 | 6.313 | 6.087 | 6.163 | 334,796 | +0.02(+0.39%) |
Aug 06, 2014 | 6.077 | 6.228 | 6.035 | 6.139 | 230,178 | +0.03(+0.51%) |
Aug 05, 2014 | 6.077 | 6.135 | 6.022 | 6.108 | 277,455 | +0.04(+0.62%) |
Aug 04, 2014 | 6.170 | 6.252 | 6.060 | 6.070 | 296,165 | -0.12(-1.89%) |
Aug 01, 2014 | 6.194 | 6.276 | 6.111 | 6.187 | 241,482 | -0.00(-0.06%) |
Jul 31, 2014 | 6.390 | 6.404 | 6.177 | 6.190 | 264,140 | -0.23(-3.64%) |
Jul 30, 2014 | 6.449 | 6.504 | 6.397 | 6.424 | 149,086 | -0.03(-0.43%) |
Jul 29, 2014 | 6.421 | 6.483 | 6.393 | 6.452 | 130,697 | +0.03(+0.43%) |
Jul 28, 2014 | 6.483 | 6.535 | 6.397 | 6.424 | 336,181 | -0.09(-1.43%) |
Jul 25, 2014 | 6.514 | 6.562 | 6.476 | 6.517 | 253,768 | +0.01(+0.11%) |
Jul 24, 2014 | 6.480 | 6.582 | 6.473 | 6.511 | 259,905 | +0.02(+0.32%) |
Jul 23, 2014 | 6.542 | 6.545 | 6.449 | 6.490 | 262,798 | -0.01(-0.21%) |
Jul 22, 2014 | 6.552 | 6.576 | 6.476 | 6.504 | 368,348 | -0.04(-0.68%) |
Jul 21, 2014 | 6.490 | 6.552 | 6.442 | 6.548 | 216,729 | +0.06(+0.90%) |
Jul 18, 2014 | 6.562 | 6.624 | 6.438 | 6.490 | 220,946 | -0.05(-0.79%) |
Jul 17, 2014 | 6.636 | 6.677 | 6.480 | 6.541 | 164,598 | -0.10(-1.50%) |
Jul 16, 2014 | 6.713 | 6.761 | 6.614 | 6.641 | 171,308 | -0.04(-0.57%) |
Jul 15, 2014 | 6.775 | 6.778 | 6.665 | 6.679 | 102,859 | -0.11(-1.62%) |
Jul 14, 2014 | 6.723 | 6.878 | 6.684 | 6.789 | 255,640 | +0.10(+1.44%) |
Jul 11, 2014 | 6.603 | 6.775 | 6.595 | 6.692 | 240,048 | +0.10(+1.46%) |
Jul 10, 2014 | 6.497 | 6.644 | 6.428 | 6.596 | 252,299 | +0.02(+0.37%) |
Jul 09, 2014 | 6.579 | 6.579 | 6.507 | 6.572 | 126,992 | +0.02(+0.31%) |
Jul 08, 2014 | 6.651 | 6.672 | 6.318 | 6.552 | 332,665 | -0.13(-1.95%) |
Jul 07, 2014 | 6.826 | 6.826 | 6.614 | 6.682 | 284,275 | -0.10(-1.42%) |
Jul 03, 2014 | 6.799 | 6.778 | 6.778 | 6.778 | 65,524 | -0.00(-0.05%) |
Jul 02, 2014 | 6.899 | 6.899 | 6.768 | 6.782 | 208,409 | -0.10(-1.45%) |
Jul 01, 2014 | 7.026 | 7.046 | 6.751 | 6.881 | 365,095 | -0.17(-2.43%) |
Jun 30, 2014 | 6.844 | 7.256 | 6.837 | 7.053 | 658,160 | +0.15(+2.19%) |
Jun 27, 2014 | 6.960 | 7.098 | 6.713 | 6.902 | 6,043,693 | -0.12(-1.66%) |
Jun 26, 2014 | 6.706 | 7.091 | 6.644 | 7.019 | 453,985 | +0.28(+4.23%) |
Jun 25, 2014 | 6.562 | 6.765 | 6.541 | 6.734 | 276,730 | +0.12(+1.87%) |
Jun 24, 2014 | 6.723 | 6.868 | 6.538 | 6.610 | 390,627 | -0.09(-1.33%) |
Jun 23, 2014 | 6.806 | 6.806 | 6.696 | 6.699 | 191,708 | -0.09(-1.32%) |
Jun 20, 2014 | 6.710 | 6.847 | 6.641 | 6.789 | 372,361 | +0.04(+0.56%) |
Jun 19, 2014 | 6.679 | 6.792 | 6.596 | 6.751 | 237,817 | +0.08(+1.18%) |
Jun 18, 2014 | 6.541 | 6.696 | 6.449 | 6.672 | 278,282 | +0.11(+1.62%) |
Jun 17, 2014 | 6.559 | 6.641 | 6.462 | 6.565 | 232,793 | +0.02(+0.31%) |
Jun 16, 2014 | 6.445 | 6.545 | 6.394 | 6.545 | 152,643 | +0.07(+1.11%) |
Jun 13, 2014 | 6.421 | 6.538 | 6.353 | 6.473 | 167,822 | +0.07(+1.13%) |
Jun 12, 2014 | 6.387 | 6.620 | 6.252 | 6.401 | 409,603 | +0.03(+0.49%) |
Jun 11, 2014 | 6.356 | 6.404 | 6.301 | 6.370 | 234,762 | -0.02(-0.38%) |
Jun 10, 2014 | 6.417 | 6.434 | 6.330 | 6.394 | 296,689 | +0.03(+0.53%) |
Jun 06, 2014 | 6.330 | 6.330 | 6.222 | 6.360 | 209,875 | +0.09(+1.39%) |
Jun 05, 2014 | 6.259 | 6.330 | 6.202 | 6.273 | 195,816 | +0.04(+0.59%) |
Jun 04, 2014 | 6.226 | 6.306 | 6.226 | 6.236 | 314,973 | +0.05(+0.76%) |
Jun 03, 2014 | 6.121 | 6.199 | 6.013 | 6.188 | 187,198 | +0.03(+0.49%) |
Jun 02, 2014 | 6.168 | 6.239 | 6.077 | 6.158 | 207,435 | -0.03(-0.44%) |
May 30, 2014 | 6.242 | 6.263 | 6.074 | 6.185 | 267,662 | +0.03(+0.44%) |
May 29, 2014 | 6.246 | 6.330 | 6.138 | 6.158 | 309,280 | -0.09(-1.40%) |
May 28, 2014 | 6.236 | 6.273 | 6.061 | 6.246 | 334,996 | +0.14(+2.26%) |
May 27, 2014 | 6.104 | 6.192 | 6.067 | 6.108 | 260,158 | +0.02(+0.28%) |
May 23, 2014 | 6.047 | 6.091 | 6.091 | 6.091 | 240,406 | +0.02(+0.28%) |
May 22, 2014 | 5.812 | 6.144 | 5.761 | 6.074 | 168,011 | +0.27(+4.58%) |
May 21, 2014 | 5.872 | 5.945 | 5.785 | 5.808 | 251,371 | -0.07(-1.15%) |
May 20, 2014 | 5.929 | 5.997 | 5.835 | 5.876 | 269,032 | -0.07(-1.19%) |
May 19, 2014 | 5.886 | 5.970 | 5.879 | 5.946 | 177,443 | +0.06(+1.09%) |
May 16, 2014 | 5.714 | 5.899 | 5.623 | 5.882 | 260,943 | +0.18(+3.13%) |
May 15, 2014 | 5.647 | 5.717 | 5.552 | 5.704 | 412,405 | +0.01(+0.18%) |
May 14, 2014 | 5.798 | 6.025 | 5.690 | 5.694 | 268,990 | -0.14(-2.42%) |
May 13, 2014 | 5.781 | 5.889 | 5.658 | 5.835 | 329,751 | +0.04(+0.70%) |
May 12, 2014 | 5.657 | 5.872 | 5.566 | 5.795 | 398,340 | +0.20(+3.55%) |
May 09, 2014 | 5.791 | 5.867 | 5.408 | 5.596 | 758,305 | -0.27(-4.59%) |
May 08, 2014 | 6.017 | 6.040 | 5.809 | 5.865 | 281,245 | -0.13(-2.13%) |
May 07, 2014 | 6.020 | 6.044 | 5.936 | 5.993 | 233,096 | +0.01(+0.17%) |
May 06, 2014 | 5.990 | 6.057 | 5.963 | 5.983 | 192,057 | -0.03(-0.45%) |
May 05, 2014 | 6.007 | 6.041 | 5.963 | 6.010 | 180,711 | -0.04(-0.72%) |
May 02, 2014 | 6.118 | 6.151 | 6.019 | 6.054 | 183,835 | -0.04(-0.72%) |