Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.573 | 6.612 | 6.539 | 6.604 | 12,574,557 | +0.03(+0.52%) |
May 29, 2014 | 6.596 | 6.621 | 6.554 | 6.570 | 3,696,897 | +0.00(+0.06%) |
May 28, 2014 | 6.558 | 6.596 | 6.539 | 6.566 | 4,291,935 | +0.02(+0.23%) |
May 27, 2014 | 6.566 | 6.589 | 6.512 | 6.550 | 4,279,728 | +0.02(+0.23%) |
May 23, 2014 | 6.539 | 6.535 | 6.535 | 6.535 | 3,739,055 | +0.01(+0.15%) |
May 22, 2014 | 6.554 | 6.581 | 6.524 | 6.526 | 2,333,271 | -0.01(-0.15%) |
May 21, 2014 | 6.516 | 6.550 | 6.493 | 6.535 | 3,787,989 | +0.02(+0.23%) |
May 20, 2014 | 6.562 | 6.573 | 6.501 | 6.520 | 4,867,840 | +0.01(+0.12%) |
May 19, 2014 | 6.466 | 6.512 | 6.443 | 6.512 | 4,662,405 | +0.05(+0.71%) |
May 16, 2014 | 6.478 | 6.478 | 6.420 | 6.466 | 4,182,703 | +0.01(+0.12%) |
May 15, 2014 | 6.367 | 6.489 | 6.367 | 6.458 | 4,854,273 | -0.01(-0.18%) |
May 14, 2014 | 6.382 | 6.493 | 6.355 | 6.470 | 6,716,092 | +0.15(+2.36%) |
May 13, 2014 | 6.359 | 6.384 | 6.309 | 6.321 | 7,726,300 | -0.02(-0.30%) |
May 12, 2014 | 6.321 | 6.374 | 6.317 | 6.340 | 8,548,420 | +0.02(+0.24%) |
May 09, 2014 | 6.359 | 6.390 | 6.317 | 6.324 | 9,342,628 | -0.04(-0.60%) |
May 08, 2014 | 6.420 | 6.432 | 6.351 | 6.363 | 8,089,338 | -0.05(-0.84%) |
May 07, 2014 | 6.428 | 6.481 | 6.412 | 6.416 | 7,925,005 | -0.05(-0.71%) |
May 06, 2014 | 6.608 | 6.646 | 6.416 | 6.462 | 10,855,059 | -0.18(-2.77%) |
May 05, 2014 | 6.566 | 6.650 | 6.527 | 6.646 | 6,152,725 | +0.06(+0.93%) |
May 02, 2014 | 6.612 | 6.669 | 6.581 | 6.585 | 5,252,624 | -0.02(-0.23%) |
May 01, 2014 | 6.589 | 6.623 | 6.562 | 6.600 | 3,483,260 | +0.02(+0.35%) |
Apr 30, 2014 | 6.539 | 6.623 | 6.524 | 6.577 | 6,539,545 | +0.04(+0.64%) |
Apr 29, 2014 | 6.543 | 6.550 | 6.524 | 6.535 | 4,576,313 | -0.02(-0.23%) |
Apr 28, 2014 | 6.616 | 6.623 | 6.539 | 6.550 | 4,190,803 | -0.07(-0.98%) |
Apr 25, 2014 | 6.596 | 6.627 | 6.581 | 6.616 | 3,616,399 | +0.01(+0.17%) |
Apr 24, 2014 | 6.642 | 6.650 | 6.593 | 6.604 | 4,823,728 | -0.02(-0.29%) |
Apr 23, 2014 | 6.612 | 6.635 | 6.593 | 6.623 | 3,396,071 | +0.01(+0.12%) |
Apr 22, 2014 | 6.623 | 6.631 | 6.593 | 6.616 | 3,979,450 | +0.01(+0.17%) |
Apr 21, 2014 | 6.604 | 6.623 | 6.587 | 6.604 | 3,464,357 | +0.00(+0.00%) |
Apr 17, 2014 | 6.642 | 6.604 | 6.604 | 6.604 | 2,799,266 | -0.04(-0.63%) |
Apr 16, 2014 | 6.642 | 6.646 | 6.604 | 6.646 | 2,944,954 | +0.04(+0.58%) |
Apr 15, 2014 | 6.616 | 6.635 | 6.581 | 6.608 | 3,993,382 | +0.00(+0.00%) |
Apr 14, 2014 | 6.604 | 6.616 | 6.577 | 6.608 | 3,889,627 | +0.01(+0.17%) |
Apr 11, 2014 | 6.608 | 6.639 | 6.577 | 6.596 | 3,674,762 | -0.03(-0.40%) |
Apr 10, 2014 | 6.681 | 6.707 | 6.619 | 6.623 | 4,367,755 | -0.07(-0.97%) |
Apr 09, 2014 | 6.700 | 6.730 | 6.683 | 6.688 | 4,203,994 | -0.00(-0.06%) |
Apr 08, 2014 | 6.727 | 6.757 | 6.665 | 6.692 | 5,319,733 | -0.05(-0.71%) |
Apr 07, 2014 | 6.719 | 6.757 | 6.688 | 6.740 | 6,883,549 | +0.01(+0.20%) |
Apr 04, 2014 | 6.815 | 6.815 | 6.719 | 6.727 | 5,640,344 | +0.01(+0.11%) |
Apr 03, 2014 | 6.750 | 6.753 | 6.684 | 6.719 | 5,582,054 | -0.02(-0.23%) |
Apr 02, 2014 | 6.784 | 6.796 | 6.723 | 6.734 | 5,481,327 | -0.03(-0.45%) |
Apr 01, 2014 | 6.746 | 6.776 | 6.723 | 6.765 | 4,841,171 | +0.02(+0.23%) |
Mar 31, 2014 | 6.769 | 6.788 | 6.727 | 6.750 | 5,482,227 | +0.03(+0.51%) |
Mar 28, 2014 | 6.711 | 6.768 | 6.692 | 6.715 | 5,710,680 | +0.01(+0.17%) |
Mar 27, 2014 | 6.658 | 6.704 | 6.650 | 6.704 | 4,346,331 | +0.04(+0.63%) |
Mar 26, 2014 | 6.769 | 6.782 | 6.662 | 6.662 | 5,047,797 | -0.06(-0.91%) |
Mar 25, 2014 | 6.704 | 6.752 | 6.696 | 6.723 | 4,649,086 | +0.02(+0.29%) |
Mar 24, 2014 | 6.677 | 6.723 | 6.639 | 6.704 | 5,927,084 | +0.03(+0.40%) |
Mar 21, 2014 | 6.704 | 6.704 | 6.596 | 6.677 | 13,907,548 | -0.01(-0.17%) |
Mar 20, 2014 | 6.650 | 6.707 | 6.627 | 6.688 | 4,253,106 | +0.04(+0.58%) |
Mar 19, 2014 | 6.677 | 6.696 | 6.619 | 6.650 | 5,905,472 | -0.02(-0.29%) |
Mar 18, 2014 | 6.650 | 6.721 | 6.646 | 6.669 | 6,096,356 | +0.00(+0.06%) |
Mar 17, 2014 | 6.669 | 6.711 | 6.623 | 6.665 | 5,044,252 | +0.01(+0.12%) |
Mar 14, 2014 | 6.658 | 6.665 | 6.619 | 6.658 | 4,964,832 | +0.00(+0.06%) |
Mar 13, 2014 | 6.700 | 6.734 | 6.627 | 6.654 | 5,681,134 | -0.03(-0.46%) |
Mar 12, 2014 | 6.627 | 6.700 | 6.608 | 6.684 | 5,659,576 | +0.05(+0.81%) |
Mar 11, 2014 | 6.713 | 6.717 | 6.601 | 6.631 | 8,532,009 | -0.06(-0.84%) |
Mar 10, 2014 | 6.694 | 6.713 | 6.650 | 6.687 | 7,323,840 | +0.02(+0.34%) |
Mar 07, 2014 | 6.728 | 6.743 | 6.646 | 6.664 | 7,091,594 | -0.05(-0.72%) |
Mar 06, 2014 | 6.672 | 6.743 | 6.642 | 6.713 | 7,736,343 | +0.03(+0.50%) |
Mar 05, 2014 | 6.694 | 6.709 | 6.586 | 6.679 | 10,498,531 | -0.00(-0.06%) |
Mar 04, 2014 | 6.758 | 6.769 | 6.664 | 6.683 | 7,622,744 | -0.04(-0.67%) |
Mar 03, 2014 | 6.717 | 6.736 | 6.623 | 6.728 | 5,887,229 | -0.01(-0.17%) |
Feb 28, 2014 | 6.747 | 6.810 | 6.713 | 6.739 | 5,803,322 | -0.01(-0.17%) |
Feb 27, 2014 | 6.728 | 6.773 | 6.694 | 6.750 | 6,713,422 | +0.02(+0.33%) |
Feb 26, 2014 | 6.840 | 6.881 | 6.728 | 6.728 | 6,124,101 | -0.09(-1.26%) |
Feb 25, 2014 | 6.870 | 6.878 | 6.769 | 6.814 | 7,000,043 | -0.10(-1.41%) |
Feb 24, 2014 | 6.909 | 6.941 | 6.896 | 6.911 | 3,316,151 | +0.01(+0.16%) |
Feb 21, 2014 | 6.941 | 6.956 | 6.881 | 6.900 | 3,067,288 | -0.01(-0.11%) |
Feb 20, 2014 | 6.874 | 6.922 | 6.836 | 6.907 | 3,793,204 | +0.04(+0.65%) |
Feb 19, 2014 | 6.915 | 6.934 | 6.863 | 6.863 | 3,476,834 | -0.06(-0.81%) |
Feb 18, 2014 | 6.863 | 6.934 | 6.848 | 6.919 | 4,152,847 | +0.04(+0.54%) |
Feb 14, 2014 | 6.863 | 6.881 | 6.881 | 6.881 | 4,669,328 | +0.00(+0.00%) |
Feb 13, 2014 | 6.803 | 6.896 | 6.773 | 6.881 | 4,691,255 | +0.07(+0.99%) |
Feb 12, 2014 | 6.803 | 6.840 | 6.799 | 6.814 | 2,988,728 | +0.01(+0.22%) |
Feb 11, 2014 | 6.750 | 6.818 | 6.732 | 6.799 | 4,191,131 | +0.04(+0.61%) |
Feb 10, 2014 | 6.724 | 6.765 | 6.717 | 6.758 | 4,332,022 | +0.03(+0.50%) |
Feb 07, 2014 | 6.721 | 6.747 | 6.721 | 6.724 | 3,352,627 | +0.01(+0.11%) |
Feb 06, 2014 | 6.676 | 6.728 | 6.666 | 6.717 | 3,794,023 | +0.07(+1.13%) |
Feb 05, 2014 | 6.668 | 6.676 | 6.605 | 6.642 | 3,496,447 | -0.03(-0.42%) |
Feb 04, 2014 | 6.620 | 6.691 | 6.616 | 6.670 | 5,107,824 | +0.05(+0.82%) |
Feb 03, 2014 | 6.623 | 6.672 | 6.597 | 6.616 | 7,860,892 | -0.00(-0.06%) |
Jan 31, 2014 | 6.597 | 6.661 | 6.579 | 6.620 | 4,926,233 | -0.02(-0.34%) |
Jan 30, 2014 | 6.623 | 6.653 | 6.620 | 6.642 | 3,087,931 | +0.07(+1.14%) |
Jan 29, 2014 | 6.593 | 6.631 | 6.560 | 6.567 | 3,277,326 | -0.06(-0.96%) |
Jan 28, 2014 | 6.605 | 6.638 | 6.597 | 6.631 | 2,619,925 | +0.03(+0.40%) |
Jan 27, 2014 | 6.635 | 6.650 | 6.545 | 6.605 | 4,438,413 | -0.03(-0.39%) |
Jan 24, 2014 | 6.706 | 6.713 | 6.620 | 6.631 | 6,835,911 | -0.08(-1.22%) |
Jan 23, 2014 | 6.694 | 6.724 | 6.642 | 6.713 | 4,319,210 | +0.01(+0.17%) |
Jan 22, 2014 | 6.728 | 6.728 | 6.683 | 6.702 | 4,919,579 | -0.01(-0.11%) |
Jan 21, 2014 | 6.721 | 6.765 | 6.691 | 6.709 | 5,841,101 | -0.00(-0.06%) |
Jan 17, 2014 | 6.709 | 6.713 | 6.713 | 6.713 | 3,173,527 | +0.01(+0.11%) |
Jan 16, 2014 | 6.709 | 6.728 | 6.691 | 6.706 | 4,101,092 | -0.02(-0.28%) |
Jan 15, 2014 | 6.672 | 6.728 | 6.662 | 6.724 | 3,641,329 | +0.05(+0.78%) |
Jan 14, 2014 | 6.702 | 6.702 | 6.657 | 6.672 | 4,518,758 | -0.03(-0.45%) |
Jan 13, 2014 | 6.635 | 6.709 | 6.631 | 6.702 | 7,228,546 | +0.05(+0.79%) |
Jan 10, 2014 | 6.620 | 6.661 | 6.609 | 6.650 | 4,613,089 | +0.04(+0.57%) |
Jan 09, 2014 | 6.672 | 6.672 | 6.593 | 6.612 | 5,457,383 | +0.01(+0.11%) |
Jan 08, 2014 | 6.590 | 6.620 | 6.564 | 6.605 | 3,534,020 | +0.00(+0.00%) |
Jan 07, 2014 | 6.694 | 6.694 | 6.590 | 6.605 | 2,663,373 | -0.01(-0.23%) |
Jan 06, 2014 | 6.601 | 6.627 | 6.584 | 6.620 | 4,200,749 | +0.04(+0.68%) |
Jan 03, 2014 | 6.605 | 6.620 | 6.545 | 6.575 | 4,059,950 | -0.01(-0.23%) |
Jan 02, 2014 | 6.642 | 6.649 | 6.582 | 6.590 | 3,865,431 | -0.05(-0.79%) |
Dec 31, 2013 | 6.631 | 6.642 | 6.642 | 6.642 | 4,800,956 | +0.03(+0.45%) |
Dec 30, 2013 | 6.552 | 6.612 | 6.541 | 6.612 | 4,559,156 | +0.05(+0.74%) |
Dec 27, 2013 | 6.564 | 6.590 | 6.552 | 6.564 | 2,243,316 | -0.01(-0.11%) |
Dec 26, 2013 | 6.579 | 6.616 | 6.560 | 6.571 | 3,629,924 | +0.00(+0.06%) |
Dec 24, 2013 | 6.560 | 6.567 | 6.530 | 6.567 | 2,092,253 | +0.00(+0.00%) |
Dec 23, 2013 | 6.582 | 6.601 | 6.545 | 6.567 | 3,650,677 | -0.01(-0.11%) |
Dec 20, 2013 | 6.541 | 6.579 | 6.526 | 6.575 | 7,871,165 | +0.05(+0.74%) |
Dec 19, 2013 | 6.530 | 6.556 | 6.524 | 6.526 | 4,663,126 | -0.02(-0.34%) |
Dec 18, 2013 | 6.508 | 6.579 | 6.493 | 6.549 | 6,197,337 | +0.06(+0.86%) |
Dec 17, 2013 | 6.451 | 6.504 | 6.440 | 6.493 | 6,949,414 | +0.03(+0.49%) |
Dec 16, 2013 | 6.515 | 6.522 | 6.459 | 6.461 | 4,709,827 | -0.03(-0.49%) |
Dec 13, 2013 | 6.474 | 6.517 | 6.450 | 6.493 | 6,714,307 | +0.02(+0.29%) |
Dec 12, 2013 | 6.455 | 6.500 | 6.436 | 6.474 | 8,601,090 | +0.01(+0.23%) |
Dec 11, 2013 | 6.488 | 6.506 | 6.444 | 6.459 | 13,961,592 | -0.01(-0.23%) |
Dec 10, 2013 | 6.422 | 6.503 | 6.422 | 6.473 | 49,342,540 | -0.20(-2.95%) |
Dec 09, 2013 | 6.670 | 6.714 | 6.656 | 6.670 | 4,521,518 | +0.01(+0.11%) |
Dec 06, 2013 | 6.685 | 6.711 | 6.660 | 6.663 | 0 | +0.03(+0.38%) |
Dec 05, 2013 | 6.641 | 6.689 | 6.630 | 6.638 | 0 | +0.00(+0.06%) |
Dec 04, 2013 | 6.623 | 6.638 | 6.579 | 6.634 | 0 | +0.04(+0.55%) |
Dec 03, 2013 | 6.623 | 6.641 | 6.576 | 6.598 | 0 | -0.03(-0.49%) |
Dec 02, 2013 | 6.707 | 6.721 | 6.627 | 6.630 | 0 | -0.07(-1.09%) |
Nov 29, 2013 | 6.656 | 6.707 | 6.648 | 6.703 | 0 | +0.05(+0.77%) |
Nov 27, 2013 | 6.612 | 6.656 | 6.605 | 6.652 | 0 | +0.04(+0.55%) |
Nov 26, 2013 | 6.652 | 6.663 | 6.583 | 6.616 | 0 | -0.04(-0.55%) |
Nov 25, 2013 | 6.663 | 6.689 | 6.641 | 6.652 | 0 | -0.01(-0.11%) |
Nov 22, 2013 | 6.616 | 6.670 | 6.583 | 6.660 | 0 | +0.05(+0.72%) |
Nov 21, 2013 | 6.568 | 6.634 | 6.546 | 6.612 | 3,126,209 | +0.06(+0.95%) |
Nov 20, 2013 | 6.576 | 6.616 | 6.543 | 6.550 | 0 | +0.01(+0.17%) |
Nov 19, 2013 | 6.565 | 6.565 | 6.499 | 6.539 | 0 | -0.03(-0.50%) |
Nov 18, 2013 | 6.554 | 6.587 | 6.532 | 6.572 | 5,046,091 | +0.03(+0.45%) |
Nov 15, 2013 | 6.543 | 6.546 | 6.513 | 6.543 | 0 | +0.02(+0.28%) |
Nov 14, 2013 | 6.448 | 6.532 | 6.448 | 6.525 | 0 | +0.08(+1.19%) |
Nov 12, 2013 | 6.412 | 6.459 | 6.393 | 6.448 | 3,308,445 | +0.05(+0.86%) |
Nov 11, 2013 | 6.408 | 6.422 | 6.368 | 6.393 | 0 | -0.02(-0.28%) |
Nov 08, 2013 | 6.331 | 6.412 | 6.295 | 6.412 | 0 | +0.06(+0.98%) |
Nov 07, 2013 | 6.437 | 6.448 | 6.349 | 6.349 | 3,634,989 | -0.10(-1.50%) |
Nov 06, 2013 | 6.433 | 6.475 | 6.419 | 6.446 | 3,583,237 | +0.05(+0.86%) |
Nov 05, 2013 | 6.382 | 6.506 | 6.328 | 6.391 | 0 | +0.10(+1.56%) |
Nov 04, 2013 | 6.324 | 6.346 | 6.266 | 6.293 | 0 | -0.02(-0.32%) |
Nov 01, 2013 | 6.328 | 6.347 | 6.287 | 6.313 | 0 | -0.02(-0.35%) |
Oct 31, 2013 | 6.375 | 6.382 | 6.331 | 6.335 | 2,586,243 | -0.03(-0.40%) |
Oct 30, 2013 | 6.393 | 6.419 | 6.360 | 6.360 | 2,900,468 | -0.05(-0.80%) |
Oct 29, 2013 | 6.437 | 6.455 | 6.397 | 6.412 | 4,353,242 | -0.01(-0.11%) |
Oct 28, 2013 | 6.422 | 6.437 | 6.397 | 6.419 | 3,836,346 | +0.00(+0.06%) |
Oct 25, 2013 | 6.430 | 6.430 | 6.401 | 6.415 | 0 | +0.01(+0.17%) |
Oct 24, 2013 | 6.419 | 6.437 | 6.397 | 6.404 | 2,428,258 | +0.01(+0.11%) |
Oct 23, 2013 | 6.328 | 6.404 | 6.309 | 6.397 | 4,117,931 | +0.07(+1.15%) |
Oct 22, 2013 | 6.357 | 6.379 | 6.324 | 6.324 | 2,847,721 | -0.02(-0.34%) |
Oct 21, 2013 | 6.346 | 6.360 | 6.324 | 6.346 | 0 | +0.00(+0.00%) |
Oct 18, 2013 | 6.364 | 6.371 | 6.339 | 6.346 | 2,884,084 | +0.00(+0.00%) |
Oct 17, 2013 | 6.266 | 6.357 | 6.240 | 6.346 | 4,176,367 | +0.08(+1.28%) |
Oct 16, 2013 | 6.236 | 6.287 | 6.235 | 6.266 | 2,701,992 | +0.04(+0.64%) |
Oct 15, 2013 | 6.295 | 6.298 | 6.218 | 6.226 | 3,475,051 | -0.08(-1.22%) |
Oct 14, 2013 | 6.302 | 6.313 | 6.262 | 6.302 | 2,206,799 | -0.02(-0.35%) |
Oct 11, 2013 | 6.211 | 6.324 | 6.211 | 6.324 | 0 | +0.04(+0.58%) |
Oct 10, 2013 | 6.240 | 6.291 | 6.240 | 6.287 | 3,490,422 | +0.06(+1.00%) |
Oct 09, 2013 | 6.236 | 6.265 | 6.189 | 6.226 | 3,829,566 | +0.00(+0.06%) |
Oct 08, 2013 | 6.240 | 6.266 | 6.218 | 6.222 | 3,750,378 | -0.03(-0.55%) |
Oct 07, 2013 | 6.277 | 6.277 | 6.233 | 6.256 | 0 | -0.04(-0.61%) |
Oct 04, 2013 | 6.273 | 6.309 | 6.255 | 6.295 | 2,647,602 | +0.02(+0.35%) |
Oct 03, 2013 | 6.287 | 6.328 | 6.262 | 6.273 | 3,810,926 | -0.04(-0.69%) |
Oct 02, 2013 | 6.302 | 6.364 | 6.280 | 6.317 | 0 | -0.03(-0.40%) |
Oct 01, 2013 | 6.284 | 6.353 | 6.269 | 6.342 | 4,848,095 | +0.04(+0.58%) |
Sep 27, 2013 | 6.291 | 6.324 | 6.193 | 6.306 | 0 | -0.01(-0.12%) |
Sep 26, 2013 | 6.226 | 6.317 | 6.222 | 6.313 | 26,538,454 | -0.09(-1.42%) |
Sep 25, 2013 | 6.393 | 6.459 | 6.364 | 6.404 | 4,791,233 | +0.04(+0.69%) |
Sep 24, 2013 | 6.371 | 6.399 | 6.331 | 6.360 | 2,909,859 | +0.00(+0.06%) |
Sep 23, 2013 | 6.331 | 6.364 | 6.317 | 6.357 | 0 | -0.01(-0.11%) |
Sep 20, 2013 | 6.433 | 6.473 | 6.306 | 6.364 | 0 | -0.07(-1.02%) |
Sep 19, 2013 | 6.473 | 6.521 | 6.430 | 6.430 | 6,231,298 | -0.05(-0.79%) |
Sep 18, 2013 | 6.368 | 6.501 | 6.331 | 6.481 | 7,209,170 | +0.12(+1.89%) |
Sep 17, 2013 | 6.346 | 6.375 | 6.324 | 6.360 | 2,577,052 | +0.01(+0.23%) |
Sep 16, 2013 | 6.349 | 6.390 | 6.313 | 6.346 | 3,406,426 | +0.03(+0.52%) |
Sep 13, 2013 | 6.349 | 6.360 | 6.309 | 6.313 | 0 | -0.03(-0.46%) |
Sep 12, 2013 | 6.375 | 6.419 | 6.342 | 6.342 | 0 | -0.02(-0.34%) |
Sep 11, 2013 | 6.318 | 6.382 | 6.294 | 6.364 | 5,578,655 | +0.03(+0.51%) |
Sep 10, 2013 | 6.318 | 6.336 | 6.300 | 6.332 | 2,863,554 | +0.04(+0.57%) |
Sep 09, 2013 | 6.282 | 6.296 | 6.253 | 6.296 | 0 | +0.03(+0.51%) |
Sep 06, 2013 | 6.303 | 6.303 | 6.228 | 6.264 | 0 | +0.00(+0.00%) |
Sep 05, 2013 | 6.250 | 6.303 | 6.189 | 6.264 | 0 | -0.01(-0.23%) |
Sep 04, 2013 | 6.261 | 6.305 | 6.236 | 6.278 | 0 | +0.02(+0.29%) |
Sep 03, 2013 | 6.289 | 6.357 | 6.214 | 6.261 | 0 | -0.01(-0.23%) |
Aug 30, 2013 | 6.343 | 6.343 | 6.271 | 6.275 | 0 | -0.07(-1.07%) |
Aug 29, 2013 | 6.257 | 6.368 | 6.257 | 6.343 | 3,817,255 | +0.08(+1.22%) |
Aug 28, 2013 | 6.271 | 6.303 | 6.239 | 6.266 | 0 | -0.04(-0.57%) |
Aug 27, 2013 | 6.264 | 6.311 | 6.221 | 6.302 | 4,953,154 | +0.01(+0.14%) |
Aug 26, 2013 | 6.303 | 6.321 | 6.271 | 6.293 | 3,820,830 | -0.02(-0.40%) |
Aug 23, 2013 | 6.303 | 6.332 | 6.264 | 6.318 | 0 | +0.01(+0.23%) |
Aug 22, 2013 | 6.250 | 6.311 | 6.221 | 6.303 | 3,049,259 | +0.09(+1.38%) |
Aug 21, 2013 | 6.225 | 6.264 | 6.189 | 6.218 | 5,381,357 | -0.02(-0.29%) |
Aug 20, 2013 | 6.132 | 6.243 | 6.082 | 6.236 | 0 | +0.16(+2.58%) |
Aug 19, 2013 | 6.111 | 6.121 | 6.064 | 6.079 | 0 | -0.04(-0.58%) |
Aug 16, 2013 | 6.136 | 6.164 | 6.111 | 6.114 | 0 | -0.01(-0.23%) |
Aug 15, 2013 | 6.146 | 6.164 | 6.086 | 6.129 | 3,209,299 | -0.03(-0.52%) |
Aug 14, 2013 | 6.154 | 6.200 | 6.143 | 6.161 | 0 | +0.00(+0.00%) |
Aug 13, 2013 | 6.171 | 6.182 | 6.118 | 6.161 | 2,831,730 | +0.01(+0.23%) |
Aug 12, 2013 | 6.164 | 6.186 | 6.136 | 6.146 | 2,598,120 | -0.02(-0.40%) |
Aug 09, 2013 | 6.139 | 6.182 | 6.129 | 6.171 | 3,252,724 | +0.02(+0.35%) |
Aug 08, 2013 | 6.225 | 6.235 | 6.104 | 6.150 | 6,041,912 | -0.01(-0.23%) |
Aug 07, 2013 | 6.321 | 6.321 | 6.143 | 6.164 | 6,941,325 | -0.20(-3.14%) |
Aug 06, 2013 | 6.425 | 6.475 | 6.307 | 6.364 | 4,311,154 | -0.05(-0.83%) |
Aug 05, 2013 | 6.464 | 6.464 | 6.403 | 6.418 | 2,818,027 | -0.05(-0.77%) |
Aug 02, 2013 | 6.439 | 6.475 | 6.410 | 6.468 | 4,706,432 | +0.05(+0.78%) |
Aug 01, 2013 | 6.375 | 6.432 | 6.325 | 6.418 | 5,775,082 | +0.07(+1.12%) |
Jul 31, 2013 | 6.361 | 6.377 | 6.300 | 6.346 | 0 | +0.01(+0.11%) |
Jul 30, 2013 | 6.368 | 6.396 | 6.332 | 6.339 | 0 | +0.02(+0.28%) |
Jul 29, 2013 | 6.307 | 6.361 | 6.293 | 6.321 | 0 | +0.02(+0.34%) |
Jul 26, 2013 | 6.282 | 6.311 | 6.250 | 6.300 | 0 | +0.02(+0.34%) |
Jul 25, 2013 | 6.261 | 6.293 | 6.253 | 6.278 | 0 | -0.01(-0.11%) |
Jul 24, 2013 | 6.318 | 6.318 | 6.246 | 6.286 | 0 | -0.01(-0.11%) |
Jul 23, 2013 | 6.311 | 6.313 | 6.268 | 6.293 | 4,091,445 | +0.01(+0.17%) |
Jul 22, 2013 | 6.281 | 6.303 | 6.253 | 6.282 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 6.314 | 6.314 | 6.225 | 6.282 | 0 | -0.01(-0.17%) |
Jul 18, 2013 | 6.253 | 6.322 | 6.246 | 6.293 | 0 | +0.06(+0.92%) |
Jul 17, 2013 | 6.218 | 6.257 | 6.214 | 6.236 | 4,327,012 | +0.01(+0.11%) |
Jul 16, 2013 | 6.228 | 6.250 | 6.186 | 6.228 | 6,838,042 | -0.03(-0.46%) |
Jul 15, 2013 | 6.293 | 6.293 | 6.218 | 6.257 | 0 | -0.03(-0.51%) |
Jul 12, 2013 | 6.296 | 6.296 | 6.250 | 6.289 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 6.268 | 6.293 | 6.236 | 6.289 | 3,644,404 | +0.06(+1.03%) |
Jul 10, 2013 | 6.211 | 6.232 | 6.180 | 6.225 | 0 | +0.02(+0.40%) |
Jul 09, 2013 | 6.164 | 6.221 | 6.132 | 6.200 | 0 | +0.04(+0.58%) |
Jul 08, 2013 | 6.129 | 6.186 | 6.096 | 6.164 | 0 | +0.04(+0.58%) |
Jul 05, 2013 | 6.143 | 6.193 | 6.046 | 6.129 | 0 | -0.01(-0.23%) |
Jul 03, 2013 | 6.154 | 6.175 | 6.111 | 6.143 | 0 | -0.01(-0.23%) |
Jul 02, 2013 | 6.203 | 6.230 | 6.104 | 6.157 | 0 | -0.03(-0.46%) |
Jul 01, 2013 | 6.157 | 6.207 | 6.139 | 6.186 | 0 | +0.05(+0.76%) |
Jun 28, 2013 | 6.143 | 6.171 | 6.096 | 6.139 | 6,238,843 | +0.02(+0.35%) |
Jun 27, 2013 | 6.086 | 6.136 | 6.064 | 6.118 | 0 | +0.06(+1.00%) |
Jun 26, 2013 | 6.054 | 6.086 | 6.014 | 6.057 | 0 | +0.07(+1.19%) |
Jun 25, 2013 | 5.939 | 6.018 | 5.904 | 5.986 | 0 | +0.12(+2.13%) |
Jun 24, 2013 | 5.836 | 5.911 | 5.764 | 5.861 | 0 | +0.00(+0.03%) |
Jun 21, 2013 | 5.882 | 5.911 | 5.818 | 5.859 | 6,740,208 | -0.01(-0.15%) |
Jun 20, 2013 | 5.939 | 5.939 | 5.843 | 5.868 | 0 | -0.09(-1.56%) |
Jun 19, 2013 | 6.061 | 6.064 | 5.954 | 5.961 | 0 | -0.10(-1.71%) |
Jun 18, 2013 | 6.018 | 6.079 | 6.014 | 6.064 | 0 | +0.05(+0.89%) |
Jun 17, 2013 | 6.068 | 6.107 | 6.007 | 6.011 | 0 | -0.03(-0.53%) |
Jun 14, 2013 | 6.018 | 6.054 | 5.979 | 6.043 | 0 | +0.03(+0.47%) |
Jun 13, 2013 | 5.939 | 6.029 | 5.914 | 6.014 | 9,003,340 | +0.14(+2.31%) |
Jun 12, 2013 | 5.950 | 5.979 | 5.818 | 5.879 | 11,248,835 | +0.00(+0.06%) |
Jun 11, 2013 | 5.906 | 5.952 | 5.833 | 5.875 | 9,357,687 | -0.06(-0.94%) |
Jun 10, 2013 | 5.893 | 5.969 | 5.889 | 5.931 | 0 | +0.03(+0.47%) |
Jun 07, 2013 | 5.962 | 5.976 | 5.886 | 5.903 | 0 | -0.01(-0.12%) |
Jun 06, 2013 | 5.809 | 5.913 | 5.798 | 5.910 | 0 | +0.10(+1.80%) |
Jun 05, 2013 | 5.861 | 5.896 | 5.802 | 5.805 | 0 | -0.05(-0.89%) |
Jun 04, 2013 | 5.948 | 5.966 | 5.847 | 5.858 | 0 | -0.10(-1.70%) |