Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.010 | 8.060 | 7.990 | 8.060 | 11,340 | +0.05(+0.62%) |
May 28, 2015 | 8.035 | 8.035 | 7.980 | 8.010 | 16,497 | -0.15(-1.90%) |
May 27, 2015 | 8.165 | 8.190 | 8.150 | 8.165 | 8,363 | -0.17(-1.98%) |
May 26, 2015 | 8.461 | 8.461 | 8.290 | 8.330 | 14,922 | +0.04(+0.48%) |
May 22, 2015 | 8.290 | 8.290 | 8.290 | 0 | +0.11(+1.34%) | |
May 21, 2015 | 8.145 | 8.180 | 8.120 | 8.180 | 13,767 | +0.04(+0.49%) |
May 20, 2015 | 8.130 | 8.140 | 8.050 | 8.140 | 7,825 | +0.02(+0.22%) |
May 19, 2015 | 8.090 | 8.130 | 8.090 | 8.123 | 26,713 | +0.04(+0.53%) |
May 18, 2015 | 8.110 | 8.110 | 8.040 | 8.080 | 6,313 | -0.02(-0.25%) |
May 15, 2015 | 8.145 | 8.150 | 8.090 | 8.100 | 9,411 | +0.14(+1.76%) |
May 14, 2015 | 7.950 | 7.960 | 7.940 | 7.960 | 45,942 | -0.01(-0.13%) |
May 13, 2015 | 7.950 | 7.990 | 7.925 | 7.970 | 96,555 | +0.01(+0.13%) |
May 12, 2015 | 7.950 | 8.000 | 7.950 | 7.960 | 9,370 | -0.05(-0.62%) |
May 11, 2015 | 8.030 | 8.090 | 8.010 | 8.010 | 11,902 | -0.06(-0.74%) |
May 08, 2015 | 7.980 | 8.090 | 7.980 | 8.070 | 29,154 | +0.12(+1.51%) |
May 07, 2015 | 7.910 | 7.950 | 7.910 | 7.950 | 6,375 | -0.01(-0.13%) |
May 06, 2015 | 7.936 | 7.984 | 7.890 | 7.960 | 8,548 | -0.11(-1.36%) |
May 05, 2015 | 8.130 | 8.130 | 8.050 | 8.070 | 23,102 | -0.30(-3.58%) |
May 04, 2015 | 8.290 | 8.370 | 8.290 | 8.370 | 18,302 | +0.29(+3.59%) |
May 01, 2015 | 7.960 | 8.080 | 7.960 | 8.080 | 18,935 | +0.06(+0.75%) |
Apr 30, 2015 | 7.940 | 8.023 | 7.940 | 8.020 | 3,917 | +0.15(+1.91%) |
Apr 29, 2015 | 7.830 | 7.880 | 7.830 | 7.870 | 4,534 | +0.05(+0.64%) |
Apr 28, 2015 | 7.775 | 7.820 | 7.775 | 7.820 | 3,404 | +0.07(+0.90%) |
Apr 27, 2015 | 7.770 | 7.795 | 7.750 | 7.750 | 20,372 | +0.11(+1.44%) |
Apr 24, 2015 | 7.630 | 7.640 | 7.620 | 7.640 | 11,387 | +0.01(+0.13%) |
Apr 23, 2015 | 7.590 | 7.630 | 7.582 | 7.630 | 3,021 | +0.00(+0.07%) |
Apr 22, 2015 | 7.620 | 7.640 | 7.620 | 7.625 | 7,132 | -0.03(-0.33%) |
Apr 21, 2015 | 7.635 | 7.650 | 7.635 | 7.650 | 9,507 | +0.10(+1.32%) |
Apr 20, 2015 | 7.540 | 7.550 | 7.510 | 7.550 | 6,046 | +0.04(+0.53%) |
Apr 17, 2015 | 7.485 | 7.540 | 7.466 | 7.510 | 14,517 | -0.12(-1.57%) |
Apr 16, 2015 | 7.605 | 7.630 | 7.570 | 7.630 | 6,553 | +0.04(+0.53%) |
Apr 15, 2015 | 7.555 | 7.600 | 7.490 | 7.590 | 10,298 | -0.07(-0.91%) |
Apr 14, 2015 | 7.580 | 7.660 | 7.580 | 7.660 | 58,022 | +0.00(+0.00%) |
Apr 13, 2015 | 7.760 | 7.760 | 7.560 | 7.660 | 11,831 | -0.12(-1.54%) |
Apr 10, 2015 | 7.750 | 7.790 | 7.710 | 7.780 | 13,588 | +0.07(+0.91%) |
Apr 09, 2015 | 7.660 | 7.760 | 7.649 | 7.710 | 11,771 | +0.36(+4.90%) |
Apr 08, 2015 | 7.275 | 7.350 | 7.275 | 7.350 | 5,784 | +0.12(+1.66%) |
Apr 07, 2015 | 7.221 | 7.230 | 7.221 | 7.230 | 20,919 | +0.03(+0.42%) |
Apr 06, 2015 | 7.160 | 7.200 | 7.160 | 7.200 | 16,602 | +0.03(+0.42%) |
Apr 02, 2015 | 7.170 | 7.170 | 7.170 | 0 | -0.02(-0.28%) | |
Apr 01, 2015 | 7.170 | 7.200 | 7.160 | 7.190 | 18,666 | +0.18(+2.57%) |
Mar 31, 2015 | 7.030 | 7.040 | 7.000 | 7.010 | 10,573 | -0.06(-0.85%) |
Mar 30, 2015 | 7.000 | 7.070 | 7.000 | 7.070 | 23,047 | +0.11(+1.58%) |
Mar 27, 2015 | 6.940 | 6.970 | 6.880 | 6.960 | 24,336 | +0.02(+0.29%) |
Mar 26, 2015 | 6.860 | 6.940 | 6.860 | 6.940 | 18,237 | +0.05(+0.73%) |
Mar 25, 2015 | 6.930 | 6.930 | 6.870 | 6.890 | 27,241 | +0.02(+0.29%) |
Mar 24, 2015 | 6.850 | 6.875 | 6.830 | 6.870 | 20,262 | +0.30(+4.57%) |
Mar 23, 2015 | 6.580 | 6.760 | 6.570 | 6.570 | 9,716 | -0.01(-0.15%) |
Mar 20, 2015 | 6.540 | 6.580 | 6.530 | 6.580 | 27,727 | +0.07(+1.08%) |
Mar 19, 2015 | 6.510 | 6.519 | 6.491 | 6.510 | 10,554 | -0.01(-0.15%) |
Mar 18, 2015 | 6.461 | 6.530 | 6.460 | 6.520 | 7,092 | +0.07(+1.09%) |
Mar 17, 2015 | 6.500 | 6.500 | 6.404 | 6.450 | 6,898 | -0.16(-2.42%) |
Mar 16, 2015 | 6.585 | 6.610 | 6.570 | 6.610 | 10,820 | +0.04(+0.61%) |
Mar 13, 2015 | 6.510 | 6.580 | 6.510 | 6.570 | 19,574 | -0.01(-0.15%) |
Mar 12, 2015 | 6.630 | 6.630 | 6.560 | 6.580 | 48,229 | -0.04(-0.60%) |
Mar 11, 2015 | 6.610 | 6.670 | 6.600 | 6.620 | 30,809 | +0.09(+1.38%) |
Mar 10, 2015 | 6.510 | 6.540 | 6.510 | 6.530 | 18,601 | -0.07(-1.06%) |
Mar 09, 2015 | 6.587 | 6.600 | 6.550 | 6.600 | 12,568 | +0.02(+0.30%) |
Mar 06, 2015 | 6.550 | 6.580 | 6.550 | 6.580 | 41,315 | -0.10(-1.57%) |
Mar 05, 2015 | 6.685 | 6.700 | 6.670 | 6.685 | 20,512 | -0.08(-1.26%) |
Mar 04, 2015 | 6.710 | 6.780 | 6.710 | 6.770 | 67,450 | -0.04(-0.59%) |
Mar 03, 2015 | 6.810 | 6.820 | 6.810 | 3,100 | -0.01(-0.15%) | |
Mar 02, 2015 | 6.780 | 6.820 | 6.780 | 6.820 | 9,352 | +0.00(+0.00%) |
Feb 27, 2015 | 6.820 | 6.820 | 6.760 | 6.820 | 6,243 | -0.11(-1.59%) |
Feb 26, 2015 | 6.920 | 6.930 | 6.880 | 6.930 | 16,505 | -0.03(-0.43%) |
Feb 25, 2015 | 6.985 | 7.010 | 6.960 | 6.960 | 11,091 | -0.06(-0.85%) |
Feb 24, 2015 | 6.940 | 7.020 | 6.940 | 7.020 | 18,703 | -0.04(-0.57%) |
Feb 23, 2015 | 7.067 | 7.070 | 7.040 | 7.060 | 29,685 | -0.03(-0.42%) |
Feb 20, 2015 | 7.055 | 7.090 | 7.050 | 7.090 | 15,085 | +0.02(+0.28%) |
Feb 19, 2015 | 7.080 | 7.080 | 7.055 | 7.070 | 7,186 | +0.00(+0.07%) |
Feb 18, 2015 | 7.055 | 7.080 | 7.040 | 7.065 | 26,077 | +0.07(+0.93%) |
Feb 17, 2015 | 6.980 | 7.000 | 6.980 | 7.000 | 36,288 | +0.01(+0.14%) |
Feb 13, 2015 | 6.990 | 6.990 | 6.990 | 0 | +0.03(+0.43%) | |
Feb 12, 2015 | 6.940 | 6.960 | 6.940 | 6.960 | 37,754 | +0.05(+0.72%) |
Feb 11, 2015 | 7.030 | 7.030 | 6.890 | 6.910 | 83,400 | -0.15(-2.12%) |
Feb 10, 2015 | 7.030 | 7.060 | 7.020 | 7.060 | 9,716 | +0.08(+1.15%) |
Feb 09, 2015 | 6.937 | 6.980 | 6.920 | 6.980 | 12,579 | +0.00(+0.00%) |
Feb 06, 2015 | 6.930 | 6.990 | 6.930 | 6.980 | 12,402 | -0.09(-1.27%) |
Feb 05, 2015 | 7.030 | 7.080 | 7.030 | 7.070 | 4,164 | -0.02(-0.28%) |
Feb 04, 2015 | 7.120 | 7.259 | 7.090 | 7.090 | 17,620 | -0.08(-1.12%) |
Feb 03, 2015 | 7.170 | 7.190 | 7.100 | 7.170 | 30,156 | -0.06(-0.83%) |
Feb 02, 2015 | 7.220 | 7.250 | 7.200 | 7.230 | 10,270 | +0.23(+3.29%) |
Jan 30, 2015 | 7.066 | 7.090 | 7.000 | 7.000 | 7,433 | -0.11(-1.55%) |
Jan 29, 2015 | 7.110 | 7.170 | 7.090 | 7.110 | 15,989 | +0.07(+0.99%) |
Jan 28, 2015 | 7.050 | 7.110 | 7.020 | 7.040 | 8,147 | -0.13(-1.81%) |
Jan 27, 2015 | 7.078 | 7.170 | 7.070 | 7.170 | 14,580 | -0.03(-0.42%) |
Jan 26, 2015 | 7.120 | 7.200 | 7.120 | 7.200 | 5,284 | +0.18(+2.56%) |
Jan 23, 2015 | 7.010 | 7.020 | 7.000 | 7.020 | 27,831 | +0.16(+2.33%) |
Jan 22, 2015 | 6.820 | 6.900 | 6.810 | 6.860 | 788,309 | +0.00(+0.07%) |
Jan 21, 2015 | 6.830 | 6.910 | 6.820 | 6.855 | 467,141 | +0.06(+0.81%) |
Jan 20, 2015 | 6.810 | 6.860 | 6.790 | 6.800 | 20,693 | -0.12(-1.73%) |
Jan 16, 2015 | 6.920 | 6.920 | 6.920 | 0 | +0.04(+0.58%) | |
Jan 15, 2015 | 6.945 | 6.945 | 6.870 | 6.880 | 22,235 | +0.12(+1.78%) |
Jan 14, 2015 | 6.795 | 6.820 | 6.750 | 6.760 | 6,876 | -0.06(-0.81%) |
Jan 13, 2015 | 6.815 | 0 | +0.01(+0.07%) | |||
Jan 12, 2015 | 6.820 | 6.865 | 6.790 | 6.810 | 4,995 | -0.05(-0.73%) |
Jan 09, 2015 | 6.810 | 6.860 | 6.780 | 6.860 | 3,526 | +0.02(+0.26%) |
Jan 08, 2015 | 6.850 | 6.860 | 6.840 | 6.842 | 6,349 | -0.03(-0.41%) |
Jan 07, 2015 | 6.860 | 6.880 | 6.850 | 6.870 | 18,849 | +0.08(+1.18%) |
Jan 06, 2015 | 6.890 | 6.890 | 6.750 | 6.790 | 15,652 | -0.11(-1.59%) |
Jan 05, 2015 | 6.870 | 6.942 | 6.870 | 6.900 | 7,258 | -0.11(-1.57%) |
Jan 02, 2015 | 6.985 | 7.020 | 6.970 | 7.010 | 12,000 | +0.02(+0.36%) |
Dec 31, 2014 | 6.985 | 6.985 | 6.985 | 0 | +0.06(+0.79%) | |
Dec 30, 2014 | 6.960 | 6.960 | 6.930 | 6.930 | 3,360 | -0.03(-0.43%) |
Dec 29, 2014 | 6.910 | 6.970 | 6.900 | 6.960 | 7,920 | -0.03(-0.36%) |
Dec 26, 2014 | 6.920 | 6.990 | 6.920 | 6.985 | 30,834 | +0.19(+2.80%) |
Dec 24, 2014 | 6.795 | 6.795 | 6.795 | 0 | +0.05(+0.82%) | |
Dec 23, 2014 | 6.760 | 6.780 | 6.720 | 6.740 | 16,417 | +0.02(+0.30%) |
Dec 22, 2014 | 6.680 | 6.764 | 6.680 | 6.720 | 13,601 | +0.03(+0.45%) |
Dec 19, 2014 | 6.725 | 6.750 | 6.680 | 6.690 | 19,235 | +0.04(+0.60%) |
Dec 18, 2014 | 6.630 | 6.650 | 6.610 | 6.650 | 10,759 | -0.00(-0.08%) |
Dec 17, 2014 | 6.490 | 6.700 | 6.490 | 6.655 | 550,065 | +0.17(+2.62%) |
Dec 16, 2014 | 6.505 | 6.485 | 287,475 | +0.00(+0.08%) | ||
Dec 15, 2014 | 6.530 | 6.535 | 6.480 | 6.480 | 285,229 | -0.07(-1.07%) |
Dec 12, 2014 | 6.570 | 6.570 | 6.550 | 6.550 | 365,831 | -0.06(-0.91%) |
Dec 11, 2014 | 6.600 | 6.610 | 6.600 | 6.610 | 459,299 | +0.06(+0.92%) |
Dec 10, 2014 | 6.560 | 6.560 | 6.550 | 6.550 | 3,299 | -0.04(-0.61%) |
Dec 09, 2014 | 6.580 | 6.590 | 6.580 | 6.590 | 1,716 | -0.09(-1.35%) |
Dec 08, 2014 | 6.695 | 6.710 | 6.660 | 6.680 | 10,263 | -0.05(-0.74%) |
Dec 05, 2014 | 6.705 | 6.730 | 6.705 | 6.730 | 1,582 | +0.03(+0.45%) |
Dec 04, 2014 | 6.700 | 6.700 | 6.700 | 6.700 | 470 | +0.01(+0.15%) |
Dec 03, 2014 | 6.650 | 6.700 | 6.640 | 6.690 | 2,571 | +0.08(+1.21%) |
Dec 02, 2014 | 6.590 | 6.610 | 6.590 | 6.610 | 1,365 | +0.10(+1.54%) |
Dec 01, 2014 | 6.490 | 6.510 | 6.490 | 6.510 | 683 | -0.13(-2.03%) |
Nov 28, 2014 | 6.660 | 6.660 | 6.645 | 6.645 | 661 | -0.06(-0.82%) |
Nov 26, 2014 | 6.700 | 6.700 | 6.700 | 0 | +0.02(+0.22%) | |
Nov 25, 2014 | 6.680 | 6.720 | 6.650 | 6.685 | 8,000 | +0.03(+0.45%) |
Nov 24, 2014 | 6.680 | 6.680 | 6.630 | 6.655 | 2,659 | -0.05(-0.82%) |
Nov 21, 2014 | 6.720 | 6.750 | 6.690 | 6.710 | 15,222 | +0.13(+1.98%) |
Nov 20, 2014 | 6.580 | 6.580 | 6.580 | 6.580 | 765 | -0.05(-0.75%) |
Nov 19, 2014 | 6.618 | 6.630 | 6.618 | 6.630 | 2,482 | +0.02(+0.30%) |
Nov 18, 2014 | 6.610 | 6.620 | 6.610 | 6.610 | 10,791 | -0.07(-1.05%) |
Nov 17, 2014 | 6.680 | 6.750 | 6.680 | 909 | -0.07(-1.04%) | |
Nov 14, 2014 | 6.740 | 6.780 | 6.710 | 6.750 | 25,105 | +0.05(+0.75%) |
Nov 13, 2014 | 6.660 | 6.750 | 6.650 | 6.700 | 79,893 | +0.08(+1.28%) |
Nov 12, 2014 | 6.610 | 6.620 | 6.610 | 6.615 | 3,285 | -0.01(-0.23%) |
Nov 11, 2014 | 6.620 | 6.640 | 6.620 | 6.630 | 22,018 | -0.02(-0.30%) |
Nov 10, 2014 | 6.655 | 6.655 | 6.580 | 6.650 | 6,147 | +0.21(+3.23%) |
Nov 07, 2014 | 6.440 | 6.442 | 6.440 | 6.442 | 891 | -0.14(-2.17%) |
Nov 06, 2014 | 6.670 | 6.670 | 6.570 | 6.585 | 6,000 | -0.09(-1.42%) |
Nov 05, 2014 | 6.650 | 6.680 | 6.650 | 6.680 | 8,950 | +0.02(+0.30%) |
Nov 04, 2014 | 6.650 | 6.670 | 6.642 | 6.660 | 5,678 | -0.03(-0.39%) |
Nov 03, 2014 | 6.685 | 6.689 | 6.680 | 6.686 | 3,989 | -0.02(-0.36%) |
Oct 31, 2014 | 6.800 | 6.800 | 6.700 | 6.710 | 2,987 | +0.04(+0.68%) |
Oct 30, 2014 | 6.600 | 6.680 | 6.600 | 6.665 | 34,936 | +0.00(+0.08%) |
Oct 29, 2014 | 6.660 | 6.710 | 6.610 | 6.660 | 21,246 | -0.02(-0.30%) |
Oct 28, 2014 | 6.675 | 6.690 | 6.650 | 6.680 | 8,419 | +0.08(+1.21%) |
Oct 27, 2014 | 6.570 | 6.600 | 6.700 | 6.600 | 5,529 | -0.10(-1.49%) |
Oct 24, 2014 | 6.740 | 6.740 | 6.700 | 6.700 | 6,880 | -0.10(-1.47%) |
Oct 23, 2014 | 6.805 | 6.830 | 6.780 | 6.800 | 2,378 | -0.00(-0.07%) |
Oct 22, 2014 | 6.830 | 6.830 | 6.800 | 6.805 | 271,525 | +0.08(+1.26%) |
Oct 21, 2014 | 6.680 | 6.755 | 6.680 | 6.720 | 48,710 | +0.09(+1.36%) |
Oct 20, 2014 | 6.580 | 6.650 | 6.580 | 6.630 | 4,976 | -0.02(-0.27%) |
Oct 17, 2014 | 6.570 | 6.690 | 6.570 | 6.648 | 14,817 | +0.07(+1.11%) |
Oct 16, 2014 | 6.550 | 6.590 | 6.550 | 6.575 | 3,493 | -0.08(-1.13%) |
Oct 15, 2014 | 6.660 | 6.670 | 6.550 | 6.650 | 28,796 | +0.07(+1.06%) |
Oct 14, 2014 | 6.550 | 6.580 | 6.550 | 6.580 | 1,968 | +0.06(+0.92%) |
Oct 13, 2014 | 6.530 | 6.545 | 6.490 | 6.520 | 22,632 | +0.10(+1.56%) |
Oct 10, 2014 | 6.425 | 6.440 | 6.395 | 6.420 | 6,847 | -0.17(-2.58%) |
Oct 09, 2014 | 6.650 | 6.650 | 6.560 | 6.590 | 8,789 | -0.12(-1.79%) |
Oct 08, 2014 | 6.595 | 6.710 | 6.595 | 6.710 | 9,869 | +0.10(+1.59%) |
Oct 07, 2014 | 6.670 | 6.670 | 6.580 | 6.605 | 3,968 | -0.04(-0.68%) |
Oct 06, 2014 | 6.685 | 6.685 | 6.630 | 6.650 | 12,272 | +0.19(+2.86%) |
Oct 03, 2014 | 6.440 | 6.470 | 6.440 | 6.465 | 7,346 | +0.14(+2.21%) |
Oct 02, 2014 | 6.360 | 6.360 | 6.250 | 6.325 | 20,963 | -0.04(-0.71%) |
Oct 01, 2014 | 6.350 | 6.390 | 6.350 | 6.370 | 2,263 | -0.05(-0.78%) |
Sep 30, 2014 | 6.410 | 6.450 | 6.410 | 6.420 | 8,857 | -0.10(-1.53%) |
Sep 29, 2014 | 6.510 | 6.530 | 6.510 | 6.520 | 6,572 | -0.21(-3.12%) |
Sep 26, 2014 | 6.698 | 6.730 | 6.690 | 6.730 | 7,127 | +0.02(+0.30%) |
Sep 25, 2014 | 6.700 | 6.718 | 6.700 | 6.710 | 1,324 | -0.10(-1.47%) |
Sep 24, 2014 | 6.782 | 6.810 | 6.782 | 6.810 | 4,793 | -0.01(-0.15%) |
Sep 23, 2014 | 6.850 | 6.870 | 6.810 | 6.820 | 16,278 | -0.13(-1.87%) |
Sep 22, 2014 | 6.980 | 6.980 | 6.930 | 6.950 | 7,424 | -0.12(-1.70%) |
Sep 19, 2014 | 7.043 | 7.070 | 7.040 | 7.070 | 25,147 | -0.13(-1.81%) |
Sep 18, 2014 | 7.220 | 7.220 | 7.185 | 7.200 | 8,347 | -0.02(-0.28%) |
Sep 17, 2014 | 7.202 | 7.255 | 7.202 | 7.220 | 5,168 | -0.05(-0.69%) |
Sep 16, 2014 | 7.164 | 7.300 | 7.160 | 7.270 | 28,518 | +0.13(+1.89%) |
Sep 15, 2014 | 7.140 | 7.150 | 7.130 | 7.135 | 8,436 | +0.02(+0.35%) |
Sep 12, 2014 | 7.150 | 7.150 | 7.110 | 7.110 | 6,315 | -0.04(-0.56%) |
Sep 11, 2014 | 7.150 | 7.200 | 7.150 | 7.150 | 7,544 | +0.02(+0.28%) |
Sep 10, 2014 | 7.040 | 7.130 | 7.040 | 7.130 | 13,611 | +0.04(+0.56%) |
Sep 09, 2014 | 7.110 | 7.120 | 7.090 | 7.090 | 10,349 | -0.04(-0.63%) |
Sep 08, 2014 | 7.130 | 7.150 | 7.130 | 7.135 | 12,123 | +0.14(+2.07%) |
Sep 05, 2014 | 6.990 | 7.050 | 6.950 | 6.990 | 14,434 | -0.02(-0.29%) |
Sep 04, 2014 | 7.000 | 7.020 | 7.000 | 7.010 | 21,906 | +0.02(+0.36%) |
Sep 03, 2014 | 7.050 | 7.070 | 6.980 | 6.985 | 36,026 | +0.40(+5.99%) |
Sep 02, 2014 | 6.600 | 6.620 | 6.580 | 6.590 | 12,566 | +0.01(+0.15%) |
Aug 29, 2014 | 6.580 | 6.580 | 6.580 | 0 | -0.04(-0.68%) | |
Aug 28, 2014 | 6.650 | 6.650 | 6.620 | 6.625 | 34,226 | -0.17(-2.57%) |
Aug 27, 2014 | 7.010 | 7.010 | 6.810 | 6.800 | 2,702,471 | +0.22(+3.42%) |
Aug 26, 2014 | 6.520 | 6.590 | 6.520 | 6.575 | 52,404 | +0.00(+0.00%) |
Aug 25, 2014 | 6.560 | 6.580 | 6.560 | 6.575 | 15,652 | +0.12(+1.78%) |
Aug 22, 2014 | 6.430 | 6.430 | 6.430 | 6.460 | 11,087 | -0.08(-1.22%) |
Aug 21, 2014 | 6.510 | 6.555 | 6.510 | 6.540 | 3,572 | -0.02(-0.30%) |
Aug 20, 2014 | 6.530 | 6.570 | 6.530 | 6.560 | 5,705 | +0.16(+2.50%) |
Aug 19, 2014 | 6.370 | 6.400 | 6.370 | 6.400 | 19,057 | +0.08(+1.19%) |
Aug 18, 2014 | 6.330 | 6.300 | 6.325 | 5,431 | -0.04(-0.71%) | |
Aug 15, 2014 | 6.340 | 6.370 | 6.320 | 6.370 | 9,693 | +0.01(+0.16%) |
Aug 14, 2014 | 6.370 | 6.390 | 6.350 | 6.360 | 6,992 | -0.02(-0.31%) |
Aug 13, 2014 | 6.396 | 6.280 | 6.380 | 15,267 | +0.10(+1.59%) | |
Aug 12, 2014 | 6.305 | 6.305 | 6.230 | 6.280 | 7,313 | -0.09(-1.41%) |
Aug 11, 2014 | 6.280 | 6.390 | 6.280 | 6.370 | 20,455 | +0.23(+3.75%) |
Aug 08, 2014 | 6.080 | 6.110 | 6.060 | 6.140 | 7,869 | -0.07(-1.05%) |
Aug 07, 2014 | 6.225 | 6.225 | 6.170 | 6.205 | 5,412 | +0.05(+0.89%) |
Aug 06, 2014 | 6.120 | 6.190 | 6.120 | 6.150 | 9,487 | -0.06(-0.97%) |
Aug 05, 2014 | 6.170 | 6.210 | 6.160 | 6.210 | 13,263 | -0.04(-0.56%) |
Aug 04, 2014 | 6.210 | 6.250 | 6.210 | 6.245 | 15,483 | +0.04(+0.56%) |
Aug 01, 2014 | 6.180 | 6.250 | 6.140 | 6.210 | 110,831 | -0.05(-0.80%) |
Jul 31, 2014 | 6.470 | 6.470 | 6.260 | 6.260 | 20,059 | +0.01(+0.16%) |
Jul 30, 2014 | 6.250 | 6.290 | 6.220 | 6.250 | 16,915 | +0.10(+1.63%) |
Jul 29, 2014 | 6.110 | 6.200 | 6.110 | 6.150 | 7,469 | +0.14(+2.33%) |
Jul 28, 2014 | 6.020 | 6.020 | 5.970 | 6.010 | 2,323 | +0.01(+0.17%) |
Jul 25, 2014 | 5.940 | 6.000 | 5.940 | 6.000 | 3,996 | -0.07(-1.15%) |
Jul 24, 2014 | 6.040 | 6.070 | 6.040 | 6.070 | 6,893 | +0.03(+0.50%) |
Jul 23, 2014 | 6.010 | 6.060 | 6.010 | 6.040 | 4,869 | +0.08(+1.34%) |
Jul 22, 2014 | 5.935 | 5.980 | 5.910 | 5.960 | 12,472 | +0.08(+1.36%) |
Jul 21, 2014 | 5.810 | 5.880 | 5.810 | 5.880 | 4,131 | -0.09(-1.59%) |
Jul 18, 2014 | 5.920 | 6.000 | 5.920 | 5.975 | 2,842 | +0.03(+0.59%) |
Jul 17, 2014 | 5.908 | 5.980 | 5.870 | 5.940 | 3,541 | +0.03(+0.55%) |
Jul 16, 2014 | 5.980 | 5.980 | 5.890 | 5.907 | 8,504 | +0.03(+0.47%) |
Jul 15, 2014 | 5.820 | 5.880 | 5.820 | 5.880 | 5,048 | +0.07(+1.20%) |
Jul 14, 2014 | 5.840 | 5.840 | 5.800 | 5.810 | 8,511 | -0.01(-0.09%) |
Jul 11, 2014 | 5.860 | 5.860 | 5.760 | 5.815 | 11,953 | +0.02(+0.26%) |
Jul 10, 2014 | 5.790 | 5.800 | 5.760 | 5.800 | 15,738 | -0.02(-0.34%) |
Jul 09, 2014 | 5.750 | 5.820 | 5.750 | 5.820 | 5,665 | -0.17(-2.76%) |
Jul 08, 2014 | 5.870 | 5.985 | 5.870 | 5.985 | 2,283 | -0.05(-0.91%) |
Jul 07, 2014 | 5.975 | 6.040 | 5.900 | 6.040 | 4,609 | +0.05(+0.83%) |
Jul 03, 2014 | 5.990 | 5.990 | 5.990 | 0 | -0.06(-0.99%) | |
Jul 02, 2014 | 6.020 | 6.065 | 5.980 | 6.050 | 15,402 | +0.19(+3.24%) |
Jul 01, 2014 | 5.860 | 5.870 | 5.850 | 5.860 | 33,200 | +0.01(+0.17%) |
Jun 30, 2014 | 5.780 | 5.850 | 5.740 | 5.850 | 33,832 | -0.06(-1.02%) |
Jun 27, 2014 | 5.860 | 5.910 | 5.850 | 5.910 | 2,731 | +0.04(+0.68%) |
Jun 26, 2014 | 5.890 | 5.940 | 5.870 | 5.870 | 42,230 | -0.07(-1.18%) |
Jun 25, 2014 | 5.910 | 5.940 | 5.900 | 5.940 | 32,082 | +0.11(+1.89%) |
Jun 24, 2014 | 5.830 | 5.850 | 5.800 | 5.830 | 8,298 | -0.02(-0.34%) |
Jun 23, 2014 | 5.850 | 5.850 | 5.840 | 5.850 | 12,463 | -0.14(-2.34%) |
Jun 20, 2014 | 5.910 | 5.990 | 5.910 | 5.990 | 7,357 | +0.00(+0.00%) |
Jun 19, 2014 | 6.000 | 6.000 | 5.970 | 5.990 | 10,991 | -0.07(-1.16%) |
Jun 18, 2014 | 6.040 | 6.120 | 5.960 | 6.060 | 7,842 | +0.02(+0.33%) |
Jun 17, 2014 | 6.010 | 6.040 | 6.010 | 6.040 | 7,220 | +0.06(+1.00%) |
Jun 16, 2014 | 5.930 | 6.000 | 5.920 | 5.980 | 5,476 | +0.01(+0.17%) |
Jun 13, 2014 | 5.910 | 6.030 | 5.910 | 5.970 | 2,719 | +0.06(+1.02%) |
Jun 12, 2014 | 5.870 | 5.970 | 5.870 | 5.910 | 9,538 | -0.05(-0.84%) |
Jun 11, 2014 | 6.010 | 6.010 | 5.880 | 5.960 | 9,152 | -0.19(-3.09%) |
Jun 10, 2014 | 6.650 | 6.650 | 6.080 | 6.150 | 9,702 | -0.51(-7.66%) |
Jun 06, 2014 | 6.560 | 6.660 | 6.560 | 6.660 | 17,658 | +0.02(+0.30%) |
Jun 05, 2014 | 6.681 | 6.681 | 6.630 | 6.640 | 29,579 | +0.16(+2.47%) |
Jun 04, 2014 | 6.450 | 6.490 | 6.450 | 6.480 | 113,870 | -0.12(-1.82%) |
Jun 03, 2014 | 6.570 | 6.610 | 6.570 | 6.600 | 11,656 | +0.07(+1.07%) |