Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.939 | 5.959 | 5.892 | 5.933 | 138,135 | -0.02(-0.26%) |
May 28, 2015 | 5.928 | 5.949 | 5.918 | 5.949 | 91,420 | +0.00(+0.00%) |
May 27, 2015 | 5.928 | 5.969 | 5.928 | 5.949 | 71,763 | +0.03(+0.43%) |
May 26, 2015 | 5.975 | 5.985 | 5.923 | 5.923 | 76,424 | -0.07(-1.12%) |
May 22, 2015 | 5.990 | 5.990 | 5.990 | 5.990 | 73,648 | -0.02(-0.26%) |
May 21, 2015 | 6.005 | 6.036 | 5.980 | 6.005 | 66,749 | +0.01(+0.09%) |
May 20, 2015 | 5.995 | 6.016 | 5.980 | 6.000 | 86,076 | +0.01(+0.09%) |
May 19, 2015 | 6.011 | 6.021 | 5.985 | 5.995 | 31,839 | -0.03(-0.43%) |
May 18, 2015 | 6.011 | 6.026 | 5.990 | 6.021 | 45,154 | +0.01(+0.17%) |
May 15, 2015 | 5.985 | 6.011 | 5.975 | 6.011 | 59,194 | +0.02(+0.34%) |
May 14, 2015 | 5.995 | 6.005 | 5.975 | 5.990 | 75,408 | +0.03(+0.43%) |
May 13, 2015 | 6.016 | 6.016 | 5.959 | 5.964 | 64,930 | -0.02(-0.30%) |
May 12, 2015 | 5.936 | 5.982 | 5.926 | 5.982 | 45,809 | +0.02(+0.26%) |
May 11, 2015 | 5.962 | 5.987 | 5.957 | 5.967 | 42,500 | -0.02(-0.26%) |
May 08, 2015 | 5.947 | 6.003 | 5.947 | 5.982 | 66,560 | +0.07(+1.12%) |
May 07, 2015 | 5.916 | 5.947 | 5.903 | 5.916 | 79,753 | -0.01(-0.09%) |
May 06, 2015 | 5.972 | 5.977 | 5.916 | 5.921 | 61,432 | -0.04(-0.60%) |
May 05, 2015 | 6.023 | 6.023 | 5.957 | 5.957 | 78,973 | -0.04(-0.68%) |
May 04, 2015 | 6.003 | 6.049 | 5.993 | 5.998 | 99,925 | -0.01(-0.09%) |
May 01, 2015 | 6.003 | 6.044 | 5.993 | 6.003 | 107,975 | -0.01(-0.17%) |
Apr 30, 2015 | 6.013 | 6.018 | 5.982 | 6.013 | 104,171 | -0.01(-0.08%) |
Apr 29, 2015 | 6.023 | 6.044 | 5.998 | 6.018 | 82,055 | -0.02(-0.34%) |
Apr 28, 2015 | 6.018 | 6.054 | 6.003 | 6.039 | 83,323 | +0.02(+0.25%) |
Apr 27, 2015 | 6.049 | 6.069 | 6.023 | 6.023 | 99,999 | +0.01(+0.09%) |
Apr 24, 2015 | 6.049 | 6.054 | 6.013 | 6.018 | 64,004 | -0.02(-0.25%) |
Apr 23, 2015 | 6.008 | 6.039 | 6.008 | 6.033 | 97,971 | +0.03(+0.43%) |
Apr 22, 2015 | 5.982 | 6.018 | 5.972 | 6.008 | 70,860 | +0.04(+0.60%) |
Apr 21, 2015 | 6.008 | 6.011 | 5.947 | 5.972 | 70,686 | -0.03(-0.51%) |
Apr 20, 2015 | 5.998 | 6.018 | 5.984 | 6.003 | 63,544 | +0.03(+0.43%) |
Apr 17, 2015 | 5.962 | 5.977 | 5.947 | 5.977 | 93,755 | -0.03(-0.43%) |
Apr 16, 2015 | 5.987 | 6.008 | 5.962 | 6.003 | 91,200 | +0.01(+0.09%) |
Apr 15, 2015 | 5.952 | 5.998 | 5.936 | 5.998 | 152,175 | +0.05(+0.77%) |
Apr 14, 2015 | 5.931 | 5.962 | 5.911 | 5.952 | 103,643 | +0.02(+0.34%) |
Apr 13, 2015 | 5.921 | 5.944 | 5.906 | 5.931 | 106,821 | +0.01(+0.09%) |
Apr 10, 2015 | 5.916 | 5.947 | 5.890 | 5.926 | 116,948 | -0.01(-0.09%) |
Apr 09, 2015 | 5.921 | 5.936 | 5.908 | 5.931 | 96,903 | +0.03(+0.43%) |
Apr 08, 2015 | 5.890 | 5.906 | 5.885 | 5.906 | 105,397 | +0.02(+0.30%) |
Apr 07, 2015 | 5.842 | 5.888 | 5.827 | 5.888 | 311,100 | +0.05(+0.78%) |
Apr 06, 2015 | 5.746 | 5.860 | 5.746 | 5.842 | 135,034 | +0.06(+1.05%) |
Apr 02, 2015 | 5.776 | 5.781 | 5.781 | 5.781 | 199,014 | +0.01(+0.09%) |
Apr 01, 2015 | 5.801 | 5.812 | 5.776 | 5.776 | 75,491 | -0.05(-0.87%) |
Mar 31, 2015 | 5.801 | 5.827 | 5.791 | 5.827 | 144,568 | +0.01(+0.09%) |
Mar 30, 2015 | 5.796 | 5.827 | 5.796 | 5.822 | 114,194 | +0.04(+0.61%) |
Mar 27, 2015 | 5.791 | 5.801 | 5.771 | 5.786 | 94,765 | +0.00(+0.00%) |
Mar 26, 2015 | 5.766 | 5.796 | 5.766 | 5.786 | 104,977 | -0.01(-0.18%) |
Mar 25, 2015 | 5.832 | 5.837 | 5.781 | 5.796 | 150,121 | -0.05(-0.87%) |
Mar 24, 2015 | 5.837 | 5.847 | 5.806 | 5.847 | 61,785 | +0.01(+0.17%) |
Mar 23, 2015 | 5.786 | 5.857 | 5.786 | 5.837 | 103,397 | +0.05(+0.88%) |
Mar 20, 2015 | 5.776 | 5.812 | 5.766 | 5.786 | 106,928 | +0.04(+0.71%) |
Mar 19, 2015 | 5.746 | 5.761 | 5.735 | 5.746 | 74,519 | -0.02(-0.26%) |
Mar 18, 2015 | 5.695 | 5.771 | 5.690 | 5.761 | 166,390 | +0.06(+0.98%) |
Mar 17, 2015 | 5.740 | 5.740 | 5.690 | 5.705 | 97,036 | -0.07(-1.14%) |
Mar 16, 2015 | 5.746 | 5.771 | 5.735 | 5.771 | 57,936 | +0.03(+0.53%) |
Mar 13, 2015 | 5.761 | 5.761 | 5.720 | 5.740 | 45,846 | -0.04(-0.62%) |
Mar 12, 2015 | 5.766 | 5.781 | 5.730 | 5.776 | 113,662 | +0.03(+0.53%) |
Mar 11, 2015 | 5.746 | 5.756 | 5.715 | 5.746 | 34,769 | +0.00(+0.04%) |
Mar 10, 2015 | 5.778 | 5.783 | 5.733 | 5.743 | 74,993 | -0.09(-1.47%) |
Mar 09, 2015 | 5.804 | 5.849 | 5.804 | 5.829 | 40,780 | +0.04(+0.61%) |
Mar 06, 2015 | 5.859 | 5.879 | 5.793 | 5.793 | 64,822 | -0.08(-1.40%) |
Mar 05, 2015 | 5.894 | 5.894 | 5.874 | 5.876 | 26,511 | -0.00(-0.06%) |
Mar 04, 2015 | 5.839 | 5.889 | 5.854 | 5.879 | 63,558 | +0.03(+0.43%) |
Mar 03, 2015 | 5.864 | 5.874 | 5.854 | 5.854 | 64,029 | -0.03(-0.51%) |
Mar 02, 2015 | 5.869 | 5.904 | 5.864 | 5.884 | 63,782 | -0.01(-0.09%) |
Feb 27, 2015 | 5.864 | 5.899 | 5.854 | 5.889 | 75,522 | +0.04(+0.60%) |
Feb 26, 2015 | 5.804 | 5.864 | 5.798 | 5.854 | 253,064 | +0.05(+0.78%) |
Feb 25, 2015 | 5.788 | 5.824 | 5.788 | 5.809 | 109,324 | -0.01(-0.17%) |
Feb 24, 2015 | 5.798 | 5.824 | 5.798 | 5.819 | 55,612 | +0.04(+0.61%) |
Feb 23, 2015 | 5.798 | 5.814 | 5.778 | 5.783 | 92,817 | -0.02(-0.26%) |
Feb 20, 2015 | 5.788 | 5.824 | 5.788 | 5.798 | 119,366 | +0.00(+0.00%) |
Feb 19, 2015 | 5.763 | 5.798 | 5.753 | 5.798 | 93,632 | +0.02(+0.35%) |
Feb 18, 2015 | 5.718 | 5.778 | 5.713 | 5.778 | 126,742 | +0.03(+0.44%) |
Feb 17, 2015 | 5.723 | 5.753 | 5.703 | 5.753 | 149,096 | +0.01(+0.18%) |
Feb 13, 2015 | 5.698 | 5.743 | 5.743 | 5.743 | 85,801 | +0.03(+0.53%) |
Feb 12, 2015 | 5.728 | 5.738 | 5.703 | 5.713 | 80,976 | +0.03(+0.44%) |
Feb 11, 2015 | 5.718 | 5.718 | 5.677 | 5.687 | 98,017 | -0.02(-0.40%) |
Feb 10, 2015 | 5.675 | 5.715 | 5.670 | 5.710 | 101,387 | +0.04(+0.71%) |
Feb 09, 2015 | 5.655 | 5.680 | 5.640 | 5.670 | 65,529 | +0.02(+0.27%) |
Feb 06, 2015 | 5.675 | 5.695 | 5.650 | 5.655 | 82,899 | -0.02(-0.35%) |
Feb 05, 2015 | 5.665 | 5.688 | 5.665 | 5.675 | 96,730 | +0.03(+0.44%) |
Feb 04, 2015 | 5.610 | 5.700 | 5.610 | 5.650 | 138,042 | +0.01(+0.10%) |
Feb 03, 2015 | 5.585 | 5.645 | 5.577 | 5.644 | 159,086 | +0.08(+1.52%) |
Feb 02, 2015 | 5.535 | 5.575 | 5.518 | 5.560 | 81,020 | +0.02(+0.36%) |
Jan 30, 2015 | 5.555 | 5.590 | 5.505 | 5.540 | 132,052 | -0.04(-0.72%) |
Jan 29, 2015 | 5.570 | 5.585 | 5.540 | 5.580 | 140,242 | +0.03(+0.45%) |
Jan 28, 2015 | 5.620 | 5.620 | 5.555 | 5.555 | 104,643 | -0.05(-0.89%) |
Jan 27, 2015 | 5.600 | 5.623 | 5.580 | 5.605 | 121,380 | -0.03(-0.53%) |
Jan 26, 2015 | 5.615 | 5.639 | 5.610 | 5.635 | 91,739 | +0.02(+0.27%) |
Jan 23, 2015 | 5.630 | 5.640 | 5.615 | 5.620 | 99,574 | -0.01(-0.09%) |
Jan 22, 2015 | 5.615 | 5.633 | 5.580 | 5.625 | 77,503 | +0.03(+0.45%) |
Jan 21, 2015 | 5.550 | 5.600 | 5.550 | 5.600 | 99,740 | +0.04(+0.63%) |
Jan 20, 2015 | 5.565 | 5.585 | 5.551 | 5.565 | 106,626 | +0.01(+0.18%) |
Jan 16, 2015 | 5.485 | 5.560 | 5.480 | 5.555 | 94,057 | +0.08(+1.47%) |
Jan 15, 2015 | 5.525 | 5.540 | 5.475 | 5.475 | 131,840 | -0.03(-0.46%) |
Jan 14, 2015 | 5.465 | 5.530 | 5.454 | 5.500 | 125,812 | -0.04(-0.77%) |
Jan 13, 2015 | 5.542 | 5.597 | 5.512 | 5.542 | 114,882 | +0.00(+0.09%) |
Jan 12, 2015 | 5.567 | 5.597 | 5.527 | 5.537 | 84,503 | -0.04(-0.80%) |
Jan 09, 2015 | 5.607 | 5.617 | 5.567 | 5.582 | 161,539 | -0.04(-0.80%) |
Jan 08, 2015 | 5.592 | 5.642 | 5.592 | 5.627 | 99,585 | +0.05(+0.89%) |
Jan 07, 2015 | 5.552 | 5.587 | 5.517 | 5.577 | 186,497 | +0.07(+1.36%) |
Jan 06, 2015 | 5.502 | 5.512 | 5.458 | 5.502 | 95,974 | +0.00(+0.00%) |
Jan 05, 2015 | 5.557 | 5.567 | 5.477 | 5.502 | 130,636 | -0.09(-1.60%) |
Jan 02, 2015 | 5.592 | 5.597 | 5.557 | 5.592 | 135,950 | -0.02(-0.35%) |
Dec 31, 2014 | 5.622 | 5.612 | 5.612 | 5.612 | 232,752 | +0.01(+0.18%) |
Dec 30, 2014 | 5.642 | 5.647 | 5.574 | 5.602 | 291,489 | -0.06(-1.06%) |
Dec 29, 2014 | 5.662 | 5.662 | 5.642 | 5.662 | 156,050 | -0.03(-0.52%) |
Dec 26, 2014 | 5.702 | 5.711 | 5.647 | 5.692 | 99,256 | +0.02(+0.44%) |
Dec 24, 2014 | 5.692 | 5.667 | 5.667 | 5.667 | 67,074 | -0.01(-0.18%) |
Dec 23, 2014 | 5.692 | 5.692 | 5.627 | 5.677 | 145,730 | +0.01(+0.18%) |
Dec 22, 2014 | 5.662 | 5.667 | 5.632 | 5.667 | 89,496 | +0.00(+0.00%) |
Dec 19, 2014 | 5.622 | 5.690 | 5.622 | 5.667 | 92,546 | +0.02(+0.35%) |
Dec 18, 2014 | 5.562 | 5.647 | 5.542 | 5.647 | 164,951 | +0.12(+2.25%) |
Dec 17, 2014 | 5.468 | 5.552 | 5.423 | 5.522 | 176,643 | +0.08(+1.46%) |
Dec 16, 2014 | 5.468 | 5.512 | 5.403 | 5.443 | 132,709 | -0.06(-1.18%) |
Dec 15, 2014 | 5.577 | 5.622 | 5.477 | 5.507 | 107,259 | -0.07(-1.25%) |
Dec 12, 2014 | 5.587 | 5.612 | 5.542 | 5.577 | 187,123 | -0.03(-0.62%) |
Dec 11, 2014 | 5.627 | 5.677 | 5.607 | 5.612 | 138,002 | +0.00(+0.09%) |
Dec 10, 2014 | 5.647 | 5.672 | 5.602 | 5.607 | 102,252 | -0.08(-1.44%) |
Dec 09, 2014 | 5.719 | 5.734 | 5.650 | 5.689 | 198,212 | -0.07(-1.29%) |
Dec 08, 2014 | 5.803 | 5.812 | 5.748 | 5.763 | 109,653 | -0.06(-1.10%) |
Dec 05, 2014 | 5.852 | 5.872 | 5.828 | 5.828 | 81,618 | -0.06(-1.04%) |
Dec 04, 2014 | 5.912 | 5.912 | 5.882 | 5.889 | 78,379 | -0.04(-0.64%) |
Dec 03, 2014 | 5.872 | 5.927 | 5.862 | 5.927 | 93,726 | +0.06(+1.01%) |
Dec 02, 2014 | 5.877 | 5.887 | 5.857 | 5.867 | 107,007 | -0.04(-0.75%) |
Dec 01, 2014 | 5.917 | 5.922 | 5.867 | 5.912 | 60,904 | -0.00(-0.08%) |
Nov 28, 2014 | 5.897 | 5.927 | 5.877 | 5.917 | 72,348 | +0.00(+0.00%) |
Nov 26, 2014 | 5.897 | 5.917 | 5.917 | 5.917 | 57,003 | +0.03(+0.59%) |
Nov 25, 2014 | 5.892 | 5.912 | 5.857 | 5.882 | 93,318 | -0.01(-0.17%) |
Nov 24, 2014 | 5.897 | 5.922 | 5.867 | 5.892 | 138,518 | +0.01(+0.17%) |
Nov 21, 2014 | 5.852 | 5.902 | 5.847 | 5.882 | 94,708 | +0.05(+0.85%) |
Nov 20, 2014 | 5.798 | 5.838 | 5.793 | 5.833 | 74,739 | +0.02(+0.34%) |
Nov 19, 2014 | 5.808 | 5.838 | 5.803 | 5.813 | 49,591 | +0.01(+0.17%) |
Nov 18, 2014 | 5.803 | 5.838 | 5.783 | 5.803 | 82,155 | +0.01(+0.17%) |
Nov 17, 2014 | 5.808 | 5.813 | 5.783 | 5.793 | 64,852 | -0.03(-0.55%) |
Nov 14, 2014 | 5.823 | 5.838 | 5.813 | 5.825 | 45,028 | -0.01(-0.21%) |
Nov 13, 2014 | 5.877 | 5.877 | 5.833 | 5.838 | 104,003 | -0.03(-0.51%) |
Nov 12, 2014 | 5.867 | 5.867 | 5.828 | 5.867 | 125,830 | +0.01(+0.21%) |
Nov 11, 2014 | 5.820 | 5.860 | 5.811 | 5.855 | 123,873 | +0.05(+0.85%) |
Nov 10, 2014 | 5.850 | 5.850 | 5.791 | 5.806 | 124,569 | -0.02(-0.42%) |
Nov 07, 2014 | 5.845 | 5.845 | 5.806 | 5.830 | 85,461 | -0.02(-0.42%) |
Nov 06, 2014 | 5.840 | 5.863 | 5.835 | 5.855 | 100,064 | +0.01(+0.25%) |
Nov 05, 2014 | 5.855 | 5.855 | 5.816 | 5.840 | 83,518 | +0.01(+0.17%) |
Nov 04, 2014 | 5.830 | 5.850 | 5.801 | 5.830 | 88,823 | -0.03(-0.50%) |
Nov 03, 2014 | 5.875 | 5.875 | 5.830 | 5.860 | 116,885 | +0.00(+0.00%) |
Oct 31, 2014 | 5.865 | 5.875 | 5.830 | 5.860 | 124,947 | +0.04(+0.68%) |
Oct 30, 2014 | 5.820 | 5.845 | 5.771 | 5.820 | 132,114 | -0.01(-0.17%) |
Oct 29, 2014 | 5.845 | 5.845 | 5.789 | 5.830 | 120,677 | -0.01(-0.17%) |
Oct 28, 2014 | 5.776 | 5.840 | 5.776 | 5.840 | 100,219 | +0.05(+0.85%) |
Oct 27, 2014 | 5.801 | 5.801 | 5.752 | 5.791 | 96,734 | -0.01(-0.17%) |
Oct 24, 2014 | 5.761 | 5.819 | 5.757 | 5.801 | 72,959 | +0.01(+0.25%) |
Oct 23, 2014 | 5.683 | 5.786 | 5.683 | 5.786 | 148,519 | +0.06(+1.12%) |
Oct 22, 2014 | 5.712 | 5.752 | 5.702 | 5.722 | 76,759 | -0.01(-0.17%) |
Oct 21, 2014 | 5.609 | 5.755 | 5.609 | 5.732 | 111,013 | +0.12(+2.19%) |
Oct 20, 2014 | 5.609 | 5.609 | 5.604 | 5.609 | 89,004 | +0.01(+0.18%) |
Oct 17, 2014 | 5.486 | 5.599 | 5.486 | 5.599 | 312,113 | +0.14(+2.61%) |
Oct 16, 2014 | 5.349 | 5.496 | 5.309 | 5.457 | 307,027 | +0.03(+0.54%) |
Oct 15, 2014 | 5.403 | 5.427 | 5.250 | 5.427 | 196,867 | -0.04(-0.67%) |
Oct 14, 2014 | 5.484 | 5.496 | 5.425 | 5.464 | 133,523 | +0.02(+0.36%) |
Oct 13, 2014 | 5.562 | 5.586 | 5.444 | 5.444 | 169,800 | -0.11(-2.02%) |
Oct 10, 2014 | 5.654 | 5.664 | 5.532 | 5.557 | 289,197 | -0.11(-1.90%) |
Oct 09, 2014 | 5.781 | 5.781 | 5.664 | 5.664 | 125,880 | -0.12(-2.03%) |
Oct 08, 2014 | 5.713 | 5.781 | 5.669 | 5.781 | 162,448 | +0.05(+0.94%) |
Oct 07, 2014 | 5.733 | 5.752 | 5.718 | 5.728 | 103,251 | -0.04(-0.76%) |
Oct 06, 2014 | 5.781 | 5.781 | 5.742 | 5.772 | 94,328 | +0.01(+0.17%) |
Oct 03, 2014 | 5.762 | 5.769 | 5.737 | 5.762 | 120,283 | -0.01(-0.09%) |
Oct 02, 2014 | 5.581 | 5.811 | 5.581 | 5.767 | 116,558 | -0.03(-0.51%) |
Oct 01, 2014 | 5.845 | 5.851 | 5.781 | 5.796 | 95,892 | -0.07(-1.25%) |
Sep 30, 2014 | 5.864 | 5.879 | 5.845 | 5.869 | 83,928 | -0.00(-0.08%) |
Sep 29, 2014 | 5.923 | 5.923 | 5.860 | 5.874 | 109,622 | -0.08(-1.31%) |
Sep 26, 2014 | 5.967 | 5.972 | 5.938 | 5.952 | 70,944 | -0.00(-0.08%) |
Sep 25, 2014 | 5.962 | 5.972 | 5.943 | 5.957 | 54,229 | -0.02(-0.41%) |
Sep 24, 2014 | 5.952 | 5.982 | 5.938 | 5.982 | 76,957 | +0.04(+0.65%) |
Sep 23, 2014 | 5.957 | 5.972 | 5.933 | 5.943 | 75,384 | -0.02(-0.32%) |
Sep 22, 2014 | 6.065 | 6.065 | 5.962 | 5.962 | 86,779 | -0.11(-1.77%) |
Sep 19, 2014 | 6.060 | 6.070 | 6.036 | 6.069 | 101,825 | +0.01(+0.24%) |
Sep 18, 2014 | 6.060 | 6.060 | 6.026 | 6.055 | 133,177 | +0.02(+0.32%) |
Sep 17, 2014 | 6.050 | 6.055 | 6.017 | 6.035 | 209,678 | +0.00(+0.00%) |
Sep 16, 2014 | 6.079 | 6.099 | 6.021 | 6.035 | 161,889 | -0.03(-0.48%) |
Sep 15, 2014 | 6.123 | 6.123 | 6.065 | 6.065 | 57,512 | -0.05(-0.88%) |
Sep 12, 2014 | 6.172 | 6.187 | 6.118 | 6.118 | 45,894 | -0.04(-0.63%) |
Sep 11, 2014 | 6.177 | 6.196 | 6.148 | 6.157 | 80,387 | -0.02(-0.39%) |
Sep 10, 2014 | 6.187 | 6.187 | 6.158 | 6.182 | 72,138 | -0.01(-0.12%) |
Sep 09, 2014 | 6.199 | 6.209 | 6.175 | 6.189 | 47,474 | -0.02(-0.31%) |
Sep 08, 2014 | 6.213 | 6.233 | 6.199 | 6.209 | 139,952 | -0.02(-0.31%) |
Sep 05, 2014 | 6.228 | 6.238 | 6.223 | 6.228 | 130,933 | +0.00(+0.00%) |
Sep 04, 2014 | 6.233 | 6.233 | 6.209 | 6.228 | 83,988 | +0.01(+0.16%) |
Sep 03, 2014 | 6.209 | 6.218 | 6.199 | 6.218 | 69,903 | +0.02(+0.39%) |
Sep 02, 2014 | 6.199 | 6.213 | 6.194 | 6.194 | 100,339 | -0.01(-0.23%) |
Aug 29, 2014 | 6.209 | 6.209 | 6.209 | 6.209 | 65,097 | +0.00(+0.00%) |
Aug 28, 2014 | 6.170 | 6.213 | 6.170 | 6.209 | 89,350 | +0.00(+0.08%) |
Aug 27, 2014 | 6.165 | 6.204 | 6.165 | 6.204 | 76,580 | +0.03(+0.47%) |
Aug 26, 2014 | 6.179 | 6.179 | 6.141 | 6.175 | 78,502 | +0.01(+0.16%) |
Aug 25, 2014 | 6.131 | 6.179 | 6.131 | 6.165 | 96,035 | +0.02(+0.40%) |
Aug 22, 2014 | 6.126 | 6.160 | 6.112 | 6.141 | 60,662 | +0.00(+0.08%) |
Aug 21, 2014 | 6.136 | 6.160 | 6.127 | 6.136 | 110,031 | -0.01(-0.16%) |
Aug 20, 2014 | 6.102 | 6.155 | 6.102 | 6.145 | 78,784 | +0.03(+0.41%) |
Aug 19, 2014 | 6.107 | 6.131 | 6.107 | 6.120 | 63,482 | +0.02(+0.38%) |
Aug 18, 2014 | 6.082 | 6.107 | 6.068 | 6.097 | 68,715 | +0.05(+0.88%) |
Aug 15, 2014 | 6.107 | 6.107 | 6.034 | 6.044 | 114,681 | -0.04(-0.64%) |
Aug 14, 2014 | 6.029 | 6.082 | 6.029 | 6.082 | 75,350 | +0.05(+0.89%) |
Aug 13, 2014 | 5.990 | 6.029 | 5.990 | 6.029 | 78,074 | +0.06(+0.93%) |
Aug 12, 2014 | 5.978 | 5.988 | 5.951 | 5.973 | 32,030 | -0.00(-0.08%) |
Aug 11, 2014 | 5.963 | 5.992 | 5.944 | 5.978 | 74,232 | +0.04(+0.73%) |
Aug 08, 2014 | 5.910 | 5.948 | 5.906 | 5.935 | 85,296 | +0.01(+0.24%) |
Aug 07, 2014 | 5.935 | 5.935 | 5.910 | 5.920 | 55,500 | -0.02(-0.32%) |
Aug 06, 2014 | 5.935 | 5.959 | 5.896 | 5.939 | 44,901 | +0.01(+0.24%) |
Aug 05, 2014 | 5.992 | 5.992 | 5.896 | 5.925 | 82,699 | -0.06(-1.05%) |
Aug 04, 2014 | 5.968 | 5.997 | 5.968 | 5.988 | 42,716 | +0.01(+0.23%) |
Aug 01, 2014 | 6.007 | 6.041 | 5.955 | 5.974 | 63,830 | -0.04(-0.63%) |
Jul 31, 2014 | 6.108 | 6.108 | 6.007 | 6.012 | 70,083 | -0.12(-1.97%) |
Jul 30, 2014 | 6.147 | 6.152 | 6.117 | 6.132 | 90,519 | +0.01(+0.16%) |
Jul 29, 2014 | 6.205 | 6.207 | 6.123 | 6.123 | 84,643 | -0.07(-1.17%) |
Jul 28, 2014 | 6.185 | 6.210 | 6.185 | 6.195 | 73,561 | +0.00(+0.00%) |
Jul 25, 2014 | 6.219 | 6.219 | 6.171 | 6.195 | 63,896 | -0.01(-0.23%) |
Jul 24, 2014 | 6.205 | 6.224 | 6.192 | 6.210 | 77,159 | +0.01(+0.16%) |
Jul 23, 2014 | 6.147 | 6.205 | 6.147 | 6.200 | 57,415 | +0.04(+0.70%) |
Jul 22, 2014 | 6.156 | 6.190 | 6.152 | 6.157 | 54,824 | +0.02(+0.39%) |
Jul 21, 2014 | 6.156 | 6.156 | 6.113 | 6.132 | 39,369 | -0.02(-0.31%) |
Jul 18, 2014 | 6.123 | 6.185 | 6.123 | 6.152 | 62,787 | +0.02(+0.31%) |
Jul 17, 2014 | 6.137 | 6.190 | 6.113 | 6.132 | 139,109 | -0.04(-0.63%) |
Jul 16, 2014 | 6.176 | 6.190 | 6.152 | 6.171 | 80,365 | +0.03(+0.44%) |
Jul 15, 2014 | 6.176 | 6.176 | 6.144 | 6.144 | 55,506 | -0.02(-0.28%) |
Jul 14, 2014 | 6.152 | 6.171 | 6.147 | 6.161 | 75,667 | +0.03(+0.55%) |
Jul 11, 2014 | 6.103 | 6.128 | 6.091 | 6.128 | 67,654 | +0.02(+0.40%) |
Jul 10, 2014 | 6.060 | 6.103 | 6.050 | 6.103 | 80,680 | -0.00(-0.08%) |
Jul 09, 2014 | 6.123 | 6.128 | 6.108 | 6.108 | 89,211 | -0.01(-0.12%) |
Jul 08, 2014 | 6.115 | 6.120 | 6.096 | 6.115 | 82,329 | -0.00(-0.08%) |
Jul 07, 2014 | 6.101 | 6.173 | 6.101 | 6.120 | 158,042 | -0.01(-0.23%) |
Jul 03, 2014 | 6.106 | 6.135 | 6.135 | 6.135 | 121,131 | +0.01(+0.24%) |
Jul 02, 2014 | 6.120 | 6.144 | 6.087 | 6.120 | 127,023 | +0.00(+0.00%) |
Jul 01, 2014 | 6.106 | 6.134 | 6.101 | 6.120 | 146,070 | +0.02(+0.41%) |
Jun 30, 2014 | 6.096 | 6.115 | 6.077 | 6.095 | 102,217 | -0.02(-0.33%) |
Jun 27, 2014 | 6.115 | 6.130 | 6.082 | 6.115 | 131,755 | +0.00(+0.00%) |
Jun 26, 2014 | 6.115 | 6.139 | 6.067 | 6.115 | 215,874 | -0.00(-0.02%) |
Jun 25, 2014 | 6.072 | 6.120 | 6.058 | 6.116 | 119,311 | +0.03(+0.57%) |
Jun 24, 2014 | 6.087 | 6.106 | 6.067 | 6.082 | 70,585 | -0.00(-0.08%) |
Jun 23, 2014 | 6.111 | 6.115 | 6.082 | 6.087 | 77,382 | -0.01(-0.16%) |
Jun 20, 2014 | 6.106 | 6.106 | 6.077 | 6.096 | 79,081 | +0.01(+0.16%) |
Jun 19, 2014 | 6.087 | 6.101 | 6.072 | 6.087 | 92,143 | +0.01(+0.24%) |
Jun 18, 2014 | 6.034 | 6.082 | 6.034 | 6.072 | 131,228 | +0.01(+0.24%) |
Jun 17, 2014 | 6.034 | 6.058 | 6.034 | 6.058 | 90,675 | +0.00(+0.00%) |
Jun 16, 2014 | 6.067 | 6.087 | 6.053 | 6.058 | 64,326 | +0.01(+0.16%) |
Jun 13, 2014 | 6.063 | 6.091 | 6.034 | 6.048 | 74,380 | +0.02(+0.32%) |
Jun 12, 2014 | 6.058 | 6.072 | 6.029 | 6.029 | 81,894 | -0.03(-0.48%) |
Jun 11, 2014 | 6.053 | 6.087 | 6.051 | 6.058 | 79,548 | -0.02(-0.35%) |
Jun 10, 2014 | 6.084 | 6.089 | 6.070 | 6.079 | 55,043 | +0.00(+0.08%) |
Jun 06, 2014 | 6.051 | 6.094 | 6.051 | 6.075 | 61,639 | +0.02(+0.39%) |
Jun 05, 2014 | 6.018 | 6.070 | 6.013 | 6.051 | 63,967 | +0.02(+0.32%) |
Jun 04, 2014 | 6.018 | 6.051 | 6.008 | 6.032 | 90,362 | +0.01(+0.16%) |
Jun 03, 2014 | 6.046 | 6.051 | 6.018 | 6.022 | 62,681 | -0.04(-0.63%) |