Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.565 | 5.611 | 5.428 | 5.451 | 784,638 | -0.12(-2.18%) |
Apr 29, 2015 | 5.618 | 5.649 | 5.558 | 5.573 | 695,668 | -0.07(-1.21%) |
Apr 28, 2015 | 5.649 | 5.664 | 5.626 | 5.641 | 410,465 | +0.01(+0.13%) |
Apr 27, 2015 | 5.618 | 5.664 | 5.611 | 5.634 | 614,306 | +0.02(+0.27%) |
Apr 24, 2015 | 5.580 | 5.618 | 5.573 | 5.618 | 376,298 | +0.03(+0.54%) |
Apr 23, 2015 | 5.588 | 5.605 | 5.565 | 5.588 | 353,488 | +0.00(+0.00%) |
Apr 22, 2015 | 5.580 | 5.656 | 5.550 | 5.588 | 1,191,331 | +0.03(+0.55%) |
Apr 21, 2015 | 5.520 | 5.580 | 5.512 | 5.558 | 812,562 | +0.04(+0.69%) |
Apr 20, 2015 | 5.512 | 5.542 | 5.482 | 5.520 | 441,397 | +0.05(+0.97%) |
Apr 17, 2015 | 5.512 | 5.573 | 5.463 | 5.466 | 487,965 | -0.08(-1.37%) |
Apr 16, 2015 | 5.482 | 5.558 | 5.482 | 5.542 | 466,950 | +0.03(+0.55%) |
Apr 15, 2015 | 5.558 | 5.558 | 5.466 | 5.512 | 524,099 | +0.00(+0.00%) |
Apr 14, 2015 | 5.497 | 5.542 | 5.474 | 5.512 | 323,483 | +0.05(+0.83%) |
Apr 13, 2015 | 5.550 | 5.603 | 5.459 | 5.466 | 500,456 | -0.11(-1.91%) |
Apr 10, 2015 | 5.588 | 5.626 | 5.558 | 5.573 | 464,860 | +0.03(+0.55%) |
Apr 09, 2015 | 5.611 | 5.611 | 5.527 | 5.542 | 642,946 | -0.09(-1.62%) |
Apr 08, 2015 | 5.580 | 5.634 | 5.573 | 5.634 | 388,833 | +0.04(+0.68%) |
Apr 07, 2015 | 5.672 | 5.679 | 5.565 | 5.596 | 365,295 | -0.07(-1.21%) |
Apr 06, 2015 | 5.618 | 5.692 | 5.618 | 5.664 | 553,849 | +0.04(+0.68%) |
Apr 02, 2015 | 5.527 | 5.626 | 5.626 | 5.626 | 688,832 | +0.08(+1.37%) |
Apr 01, 2015 | 5.732 | 5.732 | 5.489 | 5.550 | 1,059,732 | -0.15(-2.67%) |
Mar 31, 2015 | 5.710 | 5.770 | 5.664 | 5.702 | 537,191 | -0.02(-0.27%) |
Mar 30, 2015 | 5.687 | 5.732 | 5.656 | 5.717 | 267,442 | +0.04(+0.67%) |
Mar 27, 2015 | 5.664 | 5.736 | 5.641 | 5.679 | 656,562 | +0.05(+0.81%) |
Mar 26, 2015 | 5.672 | 5.778 | 5.634 | 5.634 | 401,200 | -0.04(-0.67%) |
Mar 25, 2015 | 5.793 | 5.816 | 5.664 | 5.672 | 454,352 | -0.11(-1.97%) |
Mar 24, 2015 | 5.854 | 5.877 | 5.770 | 5.786 | 715,215 | -0.06(-1.04%) |
Mar 23, 2015 | 5.793 | 5.877 | 5.786 | 5.846 | 850,533 | +0.05(+0.92%) |
Mar 20, 2015 | 5.748 | 5.824 | 5.732 | 5.793 | 1,248,946 | +0.08(+1.33%) |
Mar 19, 2015 | 5.687 | 5.786 | 5.679 | 5.717 | 558,639 | +0.01(+0.13%) |
Mar 18, 2015 | 5.649 | 5.725 | 5.573 | 5.710 | 1,148,366 | +0.08(+1.35%) |
Mar 17, 2015 | 5.565 | 5.641 | 5.565 | 5.634 | 745,220 | +0.08(+1.37%) |
Mar 16, 2015 | 5.520 | 5.573 | 5.474 | 5.558 | 580,538 | +0.06(+1.11%) |
Mar 13, 2015 | 5.421 | 5.565 | 5.413 | 5.497 | 841,982 | +0.09(+1.69%) |
Mar 12, 2015 | 5.337 | 5.444 | 5.337 | 5.406 | 628,532 | +0.11(+2.16%) |
Mar 11, 2015 | 5.374 | 5.403 | 5.277 | 5.291 | 647,318 | -0.06(-1.12%) |
Mar 10, 2015 | 5.299 | 5.396 | 5.277 | 5.351 | 778,277 | +0.01(+0.28%) |
Mar 09, 2015 | 5.366 | 5.430 | 5.306 | 5.336 | 664,530 | -0.02(-0.42%) |
Mar 06, 2015 | 5.493 | 5.515 | 5.329 | 5.359 | 988,510 | -0.16(-2.97%) |
Mar 05, 2015 | 5.612 | 5.643 | 5.523 | 5.523 | 964,130 | -0.09(-1.60%) |
Mar 04, 2015 | 5.702 | 5.717 | 5.590 | 5.612 | 568,001 | -0.10(-1.83%) |
Mar 03, 2015 | 5.747 | 5.784 | 5.687 | 5.717 | 586,872 | -0.06(-1.03%) |
Mar 02, 2015 | 5.687 | 5.829 | 5.687 | 5.777 | 612,559 | +0.06(+1.04%) |
Feb 27, 2015 | 5.709 | 5.769 | 5.657 | 5.717 | 559,147 | +0.03(+0.53%) |
Feb 26, 2015 | 5.702 | 5.732 | 5.657 | 5.687 | 363,595 | -0.04(-0.65%) |
Feb 25, 2015 | 5.680 | 5.784 | 5.680 | 5.724 | 430,539 | +0.03(+0.52%) |
Feb 24, 2015 | 5.762 | 5.777 | 5.635 | 5.695 | 800,405 | -0.08(-1.42%) |
Feb 23, 2015 | 5.695 | 5.788 | 5.665 | 5.777 | 564,901 | +0.08(+1.44%) |
Feb 20, 2015 | 5.650 | 5.717 | 5.635 | 5.695 | 565,350 | +0.04(+0.66%) |
Feb 19, 2015 | 5.747 | 5.769 | 5.650 | 5.657 | 566,757 | -0.12(-2.07%) |
Feb 18, 2015 | 5.799 | 5.814 | 5.734 | 5.777 | 440,761 | -0.04(-0.64%) |
Feb 17, 2015 | 5.806 | 5.866 | 5.792 | 5.814 | 579,868 | +0.03(+0.52%) |
Feb 13, 2015 | 5.732 | 5.784 | 5.784 | 5.784 | 833,410 | +0.07(+1.17%) |
Feb 12, 2015 | 5.724 | 5.769 | 5.695 | 5.717 | 1,056,863 | +0.00(+0.00%) |
Feb 11, 2015 | 5.889 | 5.963 | 5.702 | 5.717 | 1,108,129 | -0.23(-3.89%) |
Feb 10, 2015 | 5.963 | 5.982 | 5.829 | 5.948 | 567,639 | -0.01(-0.13%) |
Feb 09, 2015 | 6.045 | 6.105 | 5.948 | 5.956 | 388,283 | -0.10(-1.72%) |
Feb 06, 2015 | 6.120 | 6.120 | 6.019 | 6.060 | 652,397 | -0.05(-0.85%) |
Feb 05, 2015 | 6.112 | 6.142 | 6.090 | 6.112 | 603,048 | +0.00(+0.00%) |
Feb 04, 2015 | 6.180 | 6.187 | 6.105 | 6.112 | 397,095 | -0.09(-1.44%) |
Feb 03, 2015 | 6.098 | 6.232 | 6.098 | 6.202 | 707,827 | +0.10(+1.71%) |
Feb 02, 2015 | 6.187 | 6.187 | 6.053 | 6.098 | 478,961 | -0.06(-0.97%) |
Jan 30, 2015 | 6.254 | 6.299 | 6.135 | 6.157 | 723,039 | -0.13(-2.14%) |
Jan 29, 2015 | 6.284 | 6.314 | 6.224 | 6.292 | 681,038 | +0.01(+0.12%) |
Jan 28, 2015 | 6.411 | 6.455 | 6.284 | 6.284 | 739,254 | -0.11(-1.75%) |
Jan 27, 2015 | 6.366 | 6.478 | 6.359 | 6.396 | 685,754 | -0.02(-0.35%) |
Jan 26, 2015 | 6.314 | 6.418 | 6.269 | 6.418 | 824,612 | +0.08(+1.30%) |
Jan 23, 2015 | 6.381 | 6.381 | 6.277 | 6.336 | 790,982 | -0.04(-0.59%) |
Jan 22, 2015 | 6.321 | 6.374 | 6.269 | 6.374 | 1,150,912 | +0.09(+1.43%) |
Jan 21, 2015 | 6.306 | 6.344 | 6.262 | 6.284 | 719,683 | -0.02(-0.36%) |
Jan 20, 2015 | 6.381 | 6.418 | 6.284 | 6.306 | 681,427 | -0.09(-1.40%) |
Jan 16, 2015 | 6.314 | 6.396 | 6.284 | 6.396 | 1,153,300 | +0.06(+0.94%) |
Jan 15, 2015 | 6.344 | 6.426 | 6.299 | 6.336 | 879,081 | -0.02(-0.35%) |
Jan 14, 2015 | 6.359 | 6.381 | 6.299 | 6.359 | 754,106 | -0.05(-0.82%) |
Jan 13, 2015 | 6.456 | 6.523 | 6.329 | 6.411 | 1,073,188 | +0.00(+0.00%) |
Jan 12, 2015 | 6.269 | 6.411 | 6.269 | 6.411 | 819,295 | +0.10(+1.54%) |
Jan 09, 2015 | 6.284 | 6.325 | 6.247 | 6.314 | 534,171 | +0.03(+0.48%) |
Jan 08, 2015 | 6.247 | 6.321 | 6.209 | 6.284 | 1,290,358 | +0.08(+1.32%) |
Jan 07, 2015 | 6.135 | 6.209 | 6.098 | 6.202 | 904,607 | +0.10(+1.71%) |
Jan 06, 2015 | 6.165 | 6.165 | 6.083 | 6.098 | 921,408 | -0.05(-0.85%) |
Jan 05, 2015 | 6.135 | 6.217 | 6.105 | 6.150 | 1,192,773 | +0.00(+0.00%) |
Jan 02, 2015 | 6.098 | 6.195 | 6.083 | 6.150 | 695,272 | +0.05(+0.86%) |
Dec 31, 2014 | 6.180 | 6.098 | 6.098 | 6.098 | 647,567 | -0.10(-1.57%) |
Dec 30, 2014 | 6.217 | 6.232 | 6.135 | 6.195 | 720,666 | -0.07(-1.19%) |
Dec 29, 2014 | 6.196 | 6.284 | 6.188 | 6.269 | 596,949 | +0.05(+0.83%) |
Dec 26, 2014 | 6.203 | 6.232 | 6.174 | 6.218 | 338,011 | +0.00(+0.00%) |
Dec 24, 2014 | 6.262 | 6.218 | 6.218 | 6.218 | 526,153 | -0.08(-1.28%) |
Dec 23, 2014 | 6.321 | 6.328 | 6.269 | 6.299 | 521,048 | +0.00(+0.00%) |
Dec 22, 2014 | 6.181 | 6.299 | 6.181 | 6.299 | 574,221 | +0.12(+1.90%) |
Dec 19, 2014 | 6.188 | 6.232 | 6.174 | 6.181 | 1,186,233 | -0.01(-0.24%) |
Dec 18, 2014 | 6.181 | 6.210 | 6.137 | 6.196 | 748,143 | +0.04(+0.72%) |
Dec 17, 2014 | 6.100 | 6.159 | 6.056 | 6.152 | 1,148,695 | +0.07(+1.21%) |
Dec 16, 2014 | 6.012 | 6.130 | 5.997 | 6.078 | 988,547 | +0.06(+0.98%) |
Dec 15, 2014 | 6.107 | 6.107 | 5.990 | 6.019 | 726,181 | -0.04(-0.73%) |
Dec 12, 2014 | 6.012 | 6.100 | 6.012 | 6.063 | 883,463 | +0.00(+0.00%) |
Dec 11, 2014 | 6.085 | 6.122 | 5.975 | 6.063 | 596,515 | -0.03(-0.48%) |
Dec 10, 2014 | 6.071 | 6.137 | 6.056 | 6.093 | 545,804 | -0.01(-0.12%) |
Dec 09, 2014 | 6.005 | 6.107 | 5.983 | 6.100 | 545,231 | +0.07(+1.22%) |
Dec 08, 2014 | 5.975 | 6.063 | 5.975 | 6.027 | 553,285 | +0.02(+0.37%) |
Dec 05, 2014 | 6.085 | 6.093 | 5.957 | 6.005 | 916,352 | -0.10(-1.57%) |
Dec 04, 2014 | 6.107 | 6.144 | 6.071 | 6.100 | 374,469 | -0.02(-0.36%) |
Dec 03, 2014 | 6.115 | 6.137 | 6.034 | 6.122 | 520,722 | +0.03(+0.48%) |
Dec 02, 2014 | 5.960 | 6.111 | 5.938 | 6.093 | 790,209 | +0.15(+2.60%) |
Dec 01, 2014 | 5.960 | 6.019 | 5.931 | 5.938 | 455,343 | -0.06(-0.98%) |
Nov 28, 2014 | 6.144 | 6.152 | 5.994 | 5.997 | 513,793 | -0.13(-2.16%) |
Nov 26, 2014 | 6.027 | 6.130 | 6.130 | 6.130 | 383,015 | +0.09(+1.46%) |
Nov 25, 2014 | 5.997 | 6.056 | 5.968 | 6.041 | 1,087,656 | +0.04(+0.61%) |
Nov 24, 2014 | 5.997 | 6.012 | 5.953 | 6.005 | 257,367 | +0.04(+0.62%) |
Nov 21, 2014 | 6.027 | 6.034 | 5.938 | 5.968 | 298,254 | +0.01(+0.25%) |
Nov 20, 2014 | 5.916 | 5.953 | 5.909 | 5.953 | 296,692 | +0.04(+0.62%) |
Nov 19, 2014 | 6.041 | 6.078 | 5.916 | 5.916 | 351,699 | -0.15(-2.42%) |
Nov 18, 2014 | 6.078 | 6.107 | 6.056 | 6.063 | 365,092 | +0.01(+0.24%) |
Nov 17, 2014 | 6.041 | 6.100 | 6.041 | 6.049 | 234,410 | -0.01(-0.24%) |
Nov 14, 2014 | 6.137 | 6.152 | 6.063 | 6.063 | 481,392 | -0.07(-1.08%) |
Nov 13, 2014 | 6.137 | 6.210 | 6.122 | 6.130 | 332,235 | +0.01(+0.12%) |
Nov 12, 2014 | 6.107 | 6.130 | 6.063 | 6.122 | 347,657 | +0.01(+0.12%) |
Nov 11, 2014 | 6.100 | 6.130 | 6.085 | 6.115 | 419,504 | +0.00(+0.00%) |
Nov 10, 2014 | 6.078 | 6.152 | 6.078 | 6.115 | 378,354 | +0.02(+0.36%) |
Nov 07, 2014 | 6.159 | 6.159 | 6.093 | 6.093 | 504,866 | -0.05(-0.84%) |
Nov 06, 2014 | 6.137 | 6.144 | 6.078 | 6.144 | 684,435 | +0.02(+0.36%) |
Nov 05, 2014 | 6.247 | 6.247 | 6.085 | 6.122 | 770,519 | -0.09(-1.42%) |
Nov 04, 2014 | 6.203 | 6.247 | 6.181 | 6.210 | 638,225 | -0.01(-0.12%) |
Nov 03, 2014 | 6.188 | 6.236 | 6.144 | 6.218 | 620,475 | +0.04(+0.71%) |
Oct 31, 2014 | 6.159 | 6.188 | 6.093 | 6.174 | 741,435 | +0.07(+1.08%) |
Oct 30, 2014 | 6.041 | 6.130 | 6.019 | 6.107 | 608,970 | +0.07(+1.09%) |
Oct 29, 2014 | 6.078 | 6.115 | 5.997 | 6.041 | 512,923 | -0.02(-0.36%) |
Oct 28, 2014 | 5.983 | 6.063 | 5.946 | 6.063 | 678,749 | +0.09(+1.48%) |
Oct 27, 2014 | 5.938 | 5.946 | 5.946 | 5.975 | 486,550 | +0.03(+0.49%) |
Oct 24, 2014 | 5.946 | 5.960 | 5.916 | 5.946 | 379,638 | +0.02(+0.37%) |
Oct 23, 2014 | 5.872 | 5.953 | 5.858 | 5.924 | 524,646 | +0.10(+1.64%) |
Oct 22, 2014 | 5.872 | 5.887 | 5.828 | 5.828 | 479,429 | -0.02(-0.38%) |
Oct 21, 2014 | 5.858 | 5.872 | 5.799 | 5.850 | 523,753 | +0.00(+0.00%) |
Oct 20, 2014 | 5.784 | 5.850 | 5.762 | 5.850 | 806,792 | +0.06(+1.02%) |
Oct 17, 2014 | 5.799 | 5.817 | 5.711 | 5.791 | 1,295,042 | +0.03(+0.51%) |
Oct 16, 2014 | 5.608 | 5.806 | 5.593 | 5.762 | 1,182,241 | +0.12(+2.08%) |
Oct 15, 2014 | 5.608 | 5.696 | 5.586 | 5.644 | 2,434,355 | +0.01(+0.26%) |
Oct 14, 2014 | 5.615 | 5.681 | 5.567 | 5.630 | 1,343,336 | +0.04(+0.66%) |
Oct 13, 2014 | 5.586 | 5.637 | 5.571 | 5.593 | 1,115,975 | +0.01(+0.13%) |
Oct 10, 2014 | 5.571 | 5.659 | 5.571 | 5.586 | 930,688 | -0.01(-0.26%) |
Oct 09, 2014 | 5.674 | 5.725 | 5.593 | 5.600 | 1,222,557 | -0.07(-1.17%) |
Oct 08, 2014 | 5.549 | 5.667 | 5.512 | 5.667 | 963,707 | +0.12(+2.12%) |
Oct 07, 2014 | 5.556 | 5.600 | 5.549 | 5.549 | 580,726 | -0.04(-0.79%) |
Oct 06, 2014 | 5.659 | 5.659 | 5.578 | 5.593 | 852,683 | -0.07(-1.30%) |
Oct 03, 2014 | 5.674 | 5.681 | 5.593 | 5.667 | 652,444 | +0.04(+0.65%) |
Oct 02, 2014 | 5.586 | 5.644 | 5.542 | 5.630 | 792,138 | +0.03(+0.52%) |
Oct 01, 2014 | 5.681 | 5.696 | 5.597 | 5.600 | 1,170,906 | -0.06(-1.04%) |
Sep 30, 2014 | 5.644 | 5.681 | 5.556 | 5.659 | 1,556,195 | +0.02(+0.39%) |
Sep 29, 2014 | 5.549 | 5.637 | 5.520 | 5.637 | 1,306,119 | +0.09(+1.59%) |
Sep 26, 2014 | 5.505 | 5.553 | 5.475 | 5.549 | 2,308,475 | +0.04(+0.80%) |
Sep 25, 2014 | 5.542 | 5.549 | 5.483 | 5.505 | 1,376,638 | -0.04(-0.66%) |
Sep 24, 2014 | 5.556 | 5.571 | 5.520 | 5.542 | 1,327,287 | -0.01(-0.26%) |
Sep 23, 2014 | 5.608 | 5.630 | 5.542 | 5.556 | 923,130 | -0.04(-0.79%) |
Sep 22, 2014 | 5.659 | 5.659 | 5.586 | 5.600 | 967,003 | -0.04(-0.78%) |
Sep 19, 2014 | 5.630 | 5.659 | 5.600 | 5.644 | 1,388,509 | +0.01(+0.13%) |
Sep 18, 2014 | 5.659 | 5.670 | 5.618 | 5.637 | 1,136,871 | -0.02(-0.39%) |
Sep 17, 2014 | 5.652 | 5.689 | 5.630 | 5.659 | 1,393,402 | +0.01(+0.13%) |
Sep 16, 2014 | 5.696 | 5.755 | 5.644 | 5.652 | 1,305,768 | -0.05(-0.90%) |
Sep 15, 2014 | 5.850 | 5.850 | 5.703 | 5.703 | 1,281,942 | -0.11(-1.90%) |
Sep 12, 2014 | 6.071 | 6.078 | 5.806 | 5.814 | 1,957,402 | -0.29(-4.81%) |
Sep 11, 2014 | 6.063 | 6.137 | 6.060 | 6.107 | 537,534 | +0.04(+0.61%) |
Sep 10, 2014 | 6.114 | 6.129 | 6.035 | 6.071 | 636,790 | -0.04(-0.71%) |
Sep 09, 2014 | 6.150 | 6.150 | 6.092 | 6.114 | 655,695 | -0.03(-0.47%) |
Sep 08, 2014 | 6.136 | 6.150 | 6.129 | 6.143 | 630,930 | +0.02(+0.35%) |
Sep 05, 2014 | 6.129 | 6.158 | 6.100 | 6.121 | 903,268 | -0.02(-0.35%) |
Sep 04, 2014 | 6.179 | 6.194 | 6.136 | 6.143 | 423,014 | -0.03(-0.47%) |
Sep 03, 2014 | 6.208 | 6.237 | 6.165 | 6.172 | 737,085 | -0.03(-0.47%) |
Sep 02, 2014 | 6.187 | 6.208 | 6.179 | 6.201 | 507,831 | +0.03(+0.47%) |
Aug 29, 2014 | 6.201 | 6.172 | 6.172 | 6.172 | 997,140 | -0.02(-0.35%) |
Aug 28, 2014 | 6.194 | 6.223 | 6.179 | 6.194 | 472,035 | -0.01(-0.12%) |
Aug 27, 2014 | 6.187 | 6.215 | 6.187 | 6.201 | 504,070 | +0.02(+0.35%) |
Aug 26, 2014 | 6.150 | 6.194 | 6.118 | 6.179 | 496,320 | +0.05(+0.83%) |
Aug 25, 2014 | 6.158 | 6.183 | 6.121 | 6.129 | 349,843 | -0.01(-0.24%) |
Aug 22, 2014 | 6.223 | 6.223 | 6.143 | 6.143 | 721,567 | -0.07(-1.16%) |
Aug 21, 2014 | 6.172 | 6.237 | 6.172 | 6.215 | 663,935 | +0.03(+0.47%) |
Aug 20, 2014 | 6.208 | 6.223 | 6.172 | 6.187 | 723,843 | -0.03(-0.47%) |
Aug 19, 2014 | 6.208 | 6.230 | 6.201 | 6.215 | 403,031 | +0.01(+0.12%) |
Aug 18, 2014 | 6.179 | 6.230 | 6.179 | 6.208 | 495,641 | +0.03(+0.47%) |
Aug 15, 2014 | 6.187 | 6.201 | 6.114 | 6.179 | 453,848 | +0.00(+0.00%) |
Aug 14, 2014 | 6.165 | 6.179 | 6.158 | 6.179 | 281,095 | -0.01(-0.12%) |
Aug 13, 2014 | 6.179 | 6.194 | 6.158 | 6.187 | 277,832 | +0.04(+0.59%) |
Aug 12, 2014 | 6.143 | 6.183 | 6.143 | 6.150 | 376,069 | -0.02(-0.35%) |
Aug 11, 2014 | 6.136 | 6.172 | 6.129 | 6.172 | 233,751 | +0.04(+0.59%) |
Aug 08, 2014 | 6.092 | 6.136 | 6.082 | 6.136 | 451,665 | +0.03(+0.47%) |
Aug 07, 2014 | 6.107 | 6.143 | 6.078 | 6.107 | 409,091 | +0.00(+0.00%) |
Aug 06, 2014 | 6.100 | 6.143 | 6.092 | 6.107 | 602,955 | +0.01(+0.12%) |
Aug 05, 2014 | 6.150 | 6.172 | 6.071 | 6.100 | 520,960 | -0.08(-1.29%) |
Aug 04, 2014 | 6.194 | 6.201 | 6.100 | 6.179 | 443,368 | +0.03(+0.47%) |
Aug 01, 2014 | 6.187 | 6.208 | 6.136 | 6.150 | 589,631 | -0.01(-0.23%) |
Jul 31, 2014 | 6.107 | 6.187 | 6.107 | 6.165 | 749,241 | +0.00(+0.00%) |
Jul 30, 2014 | 6.237 | 6.237 | 6.129 | 6.165 | 638,033 | -0.03(-0.47%) |
Jul 29, 2014 | 6.215 | 6.223 | 6.179 | 6.194 | 520,858 | -0.01(-0.12%) |
Jul 28, 2014 | 6.187 | 6.215 | 6.150 | 6.201 | 526,632 | +0.04(+0.59%) |
Jul 25, 2014 | 6.187 | 6.223 | 6.158 | 6.165 | 567,634 | -0.07(-1.16%) |
Jul 24, 2014 | 6.281 | 6.281 | 6.223 | 6.237 | 781,255 | -0.03(-0.46%) |
Jul 23, 2014 | 6.266 | 6.281 | 6.237 | 6.266 | 530,404 | +0.03(+0.46%) |
Jul 22, 2014 | 6.273 | 6.288 | 6.230 | 6.237 | 321,656 | -0.01(-0.23%) |
Jul 21, 2014 | 6.252 | 6.273 | 6.208 | 6.252 | 613,812 | -0.01(-0.12%) |
Jul 18, 2014 | 6.194 | 6.295 | 6.194 | 6.259 | 606,958 | +0.06(+0.93%) |
Jul 17, 2014 | 6.244 | 6.259 | 6.194 | 6.201 | 824,873 | -0.06(-0.92%) |
Jul 16, 2014 | 6.295 | 6.295 | 6.252 | 6.259 | 804,603 | -0.03(-0.46%) |
Jul 15, 2014 | 6.338 | 6.338 | 6.266 | 6.288 | 806,575 | -0.04(-0.69%) |
Jul 14, 2014 | 6.338 | 6.360 | 6.302 | 6.331 | 690,610 | +0.01(+0.11%) |
Jul 11, 2014 | 6.382 | 6.382 | 6.295 | 6.324 | 1,213,569 | -0.05(-0.79%) |
Jul 10, 2014 | 6.324 | 6.396 | 6.310 | 6.375 | 746,712 | -0.01(-0.11%) |
Jul 09, 2014 | 6.360 | 6.404 | 6.302 | 6.382 | 960,099 | +0.05(+0.80%) |
Jul 08, 2014 | 6.396 | 6.404 | 6.331 | 6.331 | 1,178,809 | -0.05(-0.79%) |
Jul 07, 2014 | 6.461 | 6.461 | 6.367 | 6.382 | 1,113,392 | -0.11(-1.67%) |
Jul 03, 2014 | 6.447 | 6.490 | 6.490 | 6.490 | 484,542 | +0.04(+0.67%) |
Jul 02, 2014 | 6.418 | 6.454 | 6.389 | 6.447 | 387,927 | +0.00(+0.00%) |
Jul 01, 2014 | 6.642 | 6.650 | 6.433 | 6.447 | 1,200,233 | -0.22(-3.26%) |
Jun 30, 2014 | 6.628 | 6.664 | 6.570 | 6.664 | 606,116 | +0.04(+0.55%) |
Jun 27, 2014 | 6.469 | 6.628 | 6.469 | 6.628 | 1,024,265 | +0.12(+1.78%) |
Jun 26, 2014 | 6.469 | 6.527 | 6.461 | 6.512 | 333,147 | +0.06(+0.90%) |
Jun 25, 2014 | 6.454 | 6.487 | 6.425 | 6.454 | 400,616 | -0.03(-0.45%) |
Jun 24, 2014 | 6.527 | 6.563 | 6.476 | 6.483 | 397,588 | -0.03(-0.44%) |
Jun 23, 2014 | 6.541 | 6.559 | 6.505 | 6.512 | 342,742 | -0.04(-0.55%) |
Jun 20, 2014 | 6.505 | 6.548 | 6.469 | 6.548 | 836,394 | +0.05(+0.78%) |
Jun 19, 2014 | 6.433 | 6.505 | 6.389 | 6.498 | 435,592 | +0.09(+1.35%) |
Jun 18, 2014 | 6.396 | 6.440 | 6.364 | 6.411 | 240,086 | +0.00(+0.00%) |
Jun 17, 2014 | 6.338 | 6.425 | 6.331 | 6.411 | 504,345 | +0.07(+1.03%) |
Jun 16, 2014 | 6.461 | 6.483 | 6.335 | 6.346 | 411,960 | -0.14(-2.12%) |
Jun 13, 2014 | 6.498 | 6.498 | 6.411 | 6.483 | 4,484,992 | +0.01(+0.22%) |
Jun 12, 2014 | 6.469 | 6.523 | 6.404 | 6.469 | 387,273 | -0.04(-0.56%) |
Jun 11, 2014 | 6.491 | 6.512 | 6.455 | 6.505 | 464,690 | +0.01(+0.11%) |
Jun 10, 2014 | 6.505 | 6.526 | 6.462 | 6.498 | 569,915 | -0.05(-0.76%) |
Jun 06, 2014 | 6.526 | 6.555 | 6.469 | 6.548 | 698,402 | +0.06(+0.99%) |
Jun 05, 2014 | 6.348 | 6.491 | 6.305 | 6.483 | 840,236 | +0.13(+2.02%) |
Jun 04, 2014 | 6.341 | 6.377 | 6.312 | 6.355 | 227,771 | +0.01(+0.11%) |
Jun 03, 2014 | 6.341 | 6.377 | 6.319 | 6.348 | 304,274 | -0.02(-0.34%) |
Jun 02, 2014 | 6.334 | 6.369 | 6.284 | 6.369 | 347,554 | +0.04(+0.56%) |
May 30, 2014 | 6.377 | 6.391 | 6.319 | 6.334 | 380,602 | -0.04(-0.56%) |
May 29, 2014 | 6.355 | 6.384 | 6.319 | 6.369 | 302,016 | +0.04(+0.68%) |
May 28, 2014 | 6.391 | 6.412 | 6.312 | 6.327 | 322,479 | -0.10(-1.55%) |
May 27, 2014 | 6.312 | 6.448 | 6.312 | 6.426 | 728,845 | +0.14(+2.15%) |
May 23, 2014 | 6.227 | 6.291 | 6.291 | 6.291 | 378,686 | +0.06(+1.03%) |
May 22, 2014 | 6.205 | 6.227 | 6.177 | 6.227 | 159,771 | +0.04(+0.58%) |
May 21, 2014 | 6.212 | 6.212 | 6.127 | 6.191 | 367,702 | +0.01(+0.23%) |
May 20, 2014 | 6.262 | 6.262 | 6.155 | 6.177 | 760,008 | -0.08(-1.25%) |
May 19, 2014 | 6.241 | 6.291 | 6.184 | 6.255 | 368,052 | -0.01(-0.11%) |
May 16, 2014 | 6.198 | 6.262 | 6.198 | 6.262 | 297,202 | +0.05(+0.80%) |
May 15, 2014 | 6.170 | 6.220 | 6.134 | 6.212 | 490,273 | +0.01(+0.23%) |
May 14, 2014 | 6.277 | 6.277 | 6.191 | 6.198 | 443,685 | -0.07(-1.14%) |
May 13, 2014 | 6.341 | 6.377 | 6.255 | 6.270 | 307,505 | -0.08(-1.24%) |
May 12, 2014 | 6.327 | 6.384 | 6.281 | 6.348 | 439,281 | +0.04(+0.68%) |
May 09, 2014 | 6.148 | 6.305 | 6.148 | 6.305 | 363,115 | +0.11(+1.84%) |
May 08, 2014 | 6.262 | 6.291 | 6.170 | 6.191 | 499,288 | -0.06(-1.03%) |
May 07, 2014 | 6.134 | 6.291 | 6.120 | 6.255 | 534,050 | +0.09(+1.50%) |
May 06, 2014 | 6.170 | 6.184 | 6.141 | 6.163 | 375,788 | -0.01(-0.23%) |
May 05, 2014 | 6.148 | 6.191 | 6.105 | 6.177 | 611,776 | -0.03(-0.46%) |
May 02, 2014 | 6.220 | 6.277 | 6.170 | 6.205 | 326,863 | -0.01(-0.23%) |