Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 7.134 | 7.164 | 7.073 | 7.095 | 5,170,298 | +0.05(+0.77%) |
Jun 29, 2015 | 7.078 | 7.082 | 7.013 | 7.041 | 4,421,388 | -0.08(-1.12%) |
Jun 26, 2015 | 7.138 | 7.138 | 7.086 | 7.121 | 3,084,287 | +0.01(+0.12%) |
Jun 25, 2015 | 7.147 | 7.179 | 7.106 | 7.112 | 2,448,722 | -0.03(-0.42%) |
Jun 24, 2015 | 7.168 | 7.198 | 7.125 | 7.142 | 2,358,446 | -0.04(-0.54%) |
Jun 23, 2015 | 7.172 | 7.207 | 7.155 | 7.181 | 3,496,231 | +0.03(+0.36%) |
Jun 22, 2015 | 7.159 | 7.203 | 7.136 | 7.155 | 2,761,201 | +0.01(+0.12%) |
Jun 19, 2015 | 7.198 | 7.198 | 7.116 | 7.147 | 3,004,727 | -0.00(-0.06%) |
Jun 18, 2015 | 7.112 | 7.151 | 7.017 | 7.151 | 6,462,920 | +0.24(+3.49%) |
Jun 17, 2015 | 6.901 | 6.940 | 6.897 | 6.909 | 3,623,539 | +0.01(+0.09%) |
Jun 16, 2015 | 6.892 | 6.909 | 6.875 | 6.903 | 2,116,561 | +0.00(+0.03%) |
Jun 15, 2015 | 6.905 | 6.918 | 6.872 | 6.901 | 3,487,155 | -0.03(-0.37%) |
Jun 12, 2015 | 6.918 | 6.953 | 6.905 | 6.927 | 2,632,355 | +0.01(+0.16%) |
Jun 11, 2015 | 6.961 | 6.983 | 6.892 | 6.916 | 5,328,940 | +0.00(+0.03%) |
Jun 10, 2015 | 6.922 | 6.943 | 6.893 | 6.914 | 3,977,803 | +0.00(+0.06%) |
Jun 09, 2015 | 6.901 | 6.947 | 6.876 | 6.910 | 4,826,366 | +0.01(+0.12%) |
Jun 08, 2015 | 6.926 | 6.931 | 6.867 | 6.901 | 3,591,986 | -0.03(-0.49%) |
Jun 05, 2015 | 7.053 | 7.053 | 6.926 | 6.935 | 4,198,150 | -0.05(-0.78%) |
Jun 04, 2015 | 7.074 | 7.074 | 6.977 | 6.990 | 3,355,544 | -0.07(-1.01%) |
Jun 03, 2015 | 7.019 | 7.065 | 7.006 | 7.061 | 2,783,709 | +0.05(+0.66%) |
Jun 02, 2015 | 6.960 | 7.019 | 6.956 | 7.015 | 2,165,779 | +0.04(+0.60%) |
Jun 01, 2015 | 7.070 | 7.074 | 6.964 | 6.973 | 3,254,453 | -0.08(-1.13%) |
May 29, 2015 | 7.065 | 7.070 | 7.030 | 7.053 | 2,334,642 | -0.01(-0.12%) |
May 28, 2015 | 6.973 | 7.070 | 6.973 | 7.061 | 3,247,445 | +0.10(+1.39%) |
May 27, 2015 | 6.977 | 7.011 | 6.956 | 6.964 | 2,004,498 | -0.00(-0.06%) |
May 26, 2015 | 6.994 | 7.009 | 6.956 | 6.969 | 2,830,021 | -0.03(-0.42%) |
May 22, 2015 | 6.977 | 6.998 | 6.998 | 6.998 | 1,969,082 | +0.03(+0.36%) |
May 21, 2015 | 6.960 | 6.994 | 6.939 | 6.973 | 3,634,718 | -0.00(-0.06%) |
May 20, 2015 | 7.011 | 7.049 | 6.969 | 6.977 | 3,177,032 | -0.03(-0.48%) |
May 19, 2015 | 6.952 | 7.015 | 6.947 | 7.011 | 2,693,121 | +0.07(+0.97%) |
May 18, 2015 | 6.947 | 6.977 | 6.935 | 6.943 | 2,081,109 | -0.02(-0.30%) |
May 15, 2015 | 6.931 | 6.969 | 6.914 | 6.964 | 2,142,913 | +0.05(+0.67%) |
May 14, 2015 | 6.901 | 6.943 | 6.889 | 6.918 | 2,256,353 | +0.03(+0.43%) |
May 13, 2015 | 6.817 | 6.914 | 6.817 | 6.889 | 3,109,685 | +0.07(+1.05%) |
May 12, 2015 | 6.910 | 6.939 | 6.804 | 6.817 | 4,943,082 | -0.11(-1.58%) |
May 11, 2015 | 6.901 | 6.969 | 6.897 | 6.926 | 5,058,044 | +0.03(+0.37%) |
May 08, 2015 | 6.947 | 6.969 | 6.874 | 6.901 | 2,819,759 | -0.01(-0.18%) |
May 07, 2015 | 6.834 | 6.922 | 6.821 | 6.914 | 5,102,216 | +0.08(+1.23%) |
May 06, 2015 | 6.855 | 6.863 | 6.712 | 6.830 | 10,880,720 | -0.01(-0.12%) |
May 05, 2015 | 6.922 | 6.960 | 6.787 | 6.838 | 8,515,061 | -0.16(-2.35%) |
May 04, 2015 | 7.074 | 7.095 | 6.973 | 7.002 | 11,012,847 | -0.13(-1.89%) |
May 01, 2015 | 7.158 | 7.184 | 7.088 | 7.137 | 5,260,106 | -0.03(-0.41%) |
Apr 30, 2015 | 7.225 | 7.231 | 7.154 | 7.166 | 5,043,106 | -0.05(-0.76%) |
Apr 29, 2015 | 7.238 | 7.238 | 7.200 | 7.221 | 2,941,319 | -0.01(-0.17%) |
Apr 28, 2015 | 7.213 | 7.238 | 7.179 | 7.234 | 2,416,538 | +0.02(+0.29%) |
Apr 27, 2015 | 7.242 | 7.242 | 7.200 | 7.213 | 1,697,942 | -0.03(-0.46%) |
Apr 24, 2015 | 7.238 | 7.251 | 7.166 | 7.246 | 2,757,685 | +0.00(+0.06%) |
Apr 23, 2015 | 7.221 | 7.251 | 7.200 | 7.242 | 5,773,265 | +0.03(+0.35%) |
Apr 22, 2015 | 7.187 | 7.230 | 7.171 | 7.217 | 3,033,021 | +0.03(+0.47%) |
Apr 21, 2015 | 7.225 | 7.238 | 7.175 | 7.183 | 3,348,789 | -0.02(-0.29%) |
Apr 20, 2015 | 7.200 | 7.244 | 7.185 | 7.204 | 2,817,914 | +0.01(+0.18%) |
Apr 17, 2015 | 7.200 | 7.259 | 7.158 | 7.192 | 6,280,357 | -0.03(-0.47%) |
Apr 16, 2015 | 7.213 | 7.251 | 7.166 | 7.225 | 3,804,196 | +0.01(+0.12%) |
Apr 15, 2015 | 7.246 | 7.263 | 7.200 | 7.217 | 3,210,951 | -0.02(-0.29%) |
Apr 14, 2015 | 7.196 | 7.259 | 7.190 | 7.238 | 4,202,283 | +0.03(+0.47%) |
Apr 13, 2015 | 7.209 | 7.227 | 7.107 | 7.204 | 4,262,243 | -0.01(-0.18%) |
Apr 10, 2015 | 7.280 | 7.310 | 7.196 | 7.217 | 6,460,489 | -0.05(-0.67%) |
Apr 09, 2015 | 7.293 | 7.314 | 7.230 | 7.265 | 4,466,944 | -0.01(-0.20%) |
Apr 08, 2015 | 7.255 | 7.291 | 7.200 | 7.280 | 7,045,991 | +0.02(+0.29%) |
Apr 07, 2015 | 7.280 | 7.305 | 7.234 | 7.259 | 2,517,405 | -0.03(-0.35%) |
Apr 06, 2015 | 7.196 | 7.305 | 7.196 | 7.284 | 5,384,701 | +0.07(+0.93%) |
Apr 02, 2015 | 7.217 | 7.217 | 7.217 | 7.217 | 8,137,102 | -0.01(-0.17%) |
Apr 01, 2015 | 7.238 | 7.242 | 7.187 | 7.230 | 4,193,092 | +0.00(+0.00%) |
Mar 31, 2015 | 7.276 | 7.276 | 7.204 | 7.230 | 5,412,823 | +0.02(+0.29%) |
Mar 30, 2015 | 7.196 | 7.246 | 7.183 | 7.209 | 5,563,707 | -0.02(-0.23%) |
Mar 27, 2015 | 7.234 | 7.249 | 7.192 | 7.225 | 3,628,228 | -0.02(-0.23%) |
Mar 26, 2015 | 7.234 | 7.259 | 7.196 | 7.242 | 4,887,182 | +0.01(+0.12%) |
Mar 25, 2015 | 7.259 | 7.280 | 7.217 | 7.234 | 2,387,228 | +0.00(+0.06%) |
Mar 24, 2015 | 7.267 | 7.310 | 7.204 | 7.230 | 4,616,973 | -0.01(-0.17%) |
Mar 23, 2015 | 7.171 | 7.263 | 7.145 | 7.242 | 4,460,565 | +0.07(+1.00%) |
Mar 20, 2015 | 7.150 | 7.183 | 7.129 | 7.171 | 5,495,349 | +0.07(+1.01%) |
Mar 19, 2015 | 7.107 | 7.137 | 7.027 | 7.099 | 2,861,278 | -0.01(-0.12%) |
Mar 18, 2015 | 7.112 | 7.137 | 7.040 | 7.107 | 4,252,634 | -0.03(-0.41%) |
Mar 17, 2015 | 7.103 | 7.154 | 7.091 | 7.137 | 3,406,724 | +0.03(+0.36%) |
Mar 16, 2015 | 7.137 | 7.158 | 7.091 | 7.112 | 2,363,592 | +0.02(+0.30%) |
Mar 13, 2015 | 7.070 | 7.116 | 7.053 | 7.091 | 4,706,652 | +0.03(+0.42%) |
Mar 12, 2015 | 7.099 | 7.120 | 7.053 | 7.061 | 6,144,519 | -0.02(-0.30%) |
Mar 11, 2015 | 7.166 | 7.183 | 7.036 | 7.082 | 8,264,474 | -0.06(-0.88%) |
Mar 10, 2015 | 7.207 | 7.244 | 7.117 | 7.145 | 7,886,701 | -0.06(-0.85%) |
Mar 09, 2015 | 7.260 | 7.260 | 7.203 | 7.207 | 6,204,468 | -0.02(-0.28%) |
Mar 06, 2015 | 7.203 | 7.252 | 7.191 | 7.228 | 6,638,213 | +0.00(+0.06%) |
Mar 05, 2015 | 7.199 | 7.223 | 7.141 | 7.223 | 5,317,667 | +0.05(+0.69%) |
Mar 04, 2015 | 7.178 | 7.174 | 7.121 | 7.174 | 3,734,819 | +0.00(+0.00%) |
Mar 03, 2015 | 7.125 | 7.186 | 7.121 | 7.174 | 5,401,840 | +0.05(+0.72%) |
Mar 02, 2015 | 7.145 | 7.162 | 7.096 | 7.123 | 4,685,314 | +0.02(+0.26%) |
Feb 27, 2015 | 7.121 | 7.139 | 7.084 | 7.104 | 6,101,334 | +0.02(+0.29%) |
Feb 26, 2015 | 7.051 | 7.158 | 7.030 | 7.084 | 8,018,656 | +0.09(+1.35%) |
Feb 25, 2015 | 7.030 | 7.035 | 6.973 | 6.989 | 5,823,380 | -0.01(-0.18%) |
Feb 24, 2015 | 7.002 | 7.030 | 6.961 | 7.002 | 5,073,195 | +0.00(+0.00%) |
Feb 23, 2015 | 6.956 | 7.002 | 6.948 | 7.002 | 3,067,894 | +0.05(+0.77%) |
Feb 20, 2015 | 6.977 | 6.981 | 6.932 | 6.948 | 3,096,132 | -0.01(-0.18%) |
Feb 19, 2015 | 6.952 | 6.969 | 6.903 | 6.961 | 2,199,257 | +0.03(+0.41%) |
Feb 18, 2015 | 6.973 | 6.985 | 6.903 | 6.932 | 2,788,679 | -0.04(-0.53%) |
Feb 17, 2015 | 6.920 | 6.987 | 6.895 | 6.969 | 4,377,429 | +0.05(+0.71%) |
Feb 13, 2015 | 6.952 | 6.920 | 6.920 | 6.920 | 4,370,106 | +0.00(+0.06%) |
Feb 12, 2015 | 6.829 | 6.928 | 6.800 | 6.915 | 5,118,567 | +0.10(+1.45%) |
Feb 11, 2015 | 6.776 | 6.850 | 6.747 | 6.817 | 4,258,789 | -0.04(-0.54%) |
Feb 10, 2015 | 6.932 | 6.936 | 6.809 | 6.854 | 5,121,138 | -0.06(-0.89%) |
Feb 09, 2015 | 7.014 | 7.014 | 6.887 | 6.915 | 5,984,019 | -0.02(-0.24%) |
Feb 06, 2015 | 6.965 | 7.022 | 6.920 | 6.932 | 6,426,122 | -0.00(-0.03%) |
Feb 05, 2015 | 6.944 | 6.952 | 6.887 | 6.934 | 3,676,906 | +0.03(+0.39%) |
Feb 04, 2015 | 6.924 | 6.952 | 6.883 | 6.907 | 4,336,419 | -0.01(-0.12%) |
Feb 03, 2015 | 6.821 | 6.932 | 6.821 | 6.915 | 7,323,028 | +0.06(+0.90%) |
Feb 02, 2015 | 6.866 | 6.878 | 6.809 | 6.854 | 6,914,879 | +0.02(+0.24%) |
Jan 30, 2015 | 6.759 | 6.899 | 6.714 | 6.837 | 9,352,311 | +0.06(+0.85%) |
Jan 29, 2015 | 6.747 | 6.805 | 6.694 | 6.780 | 5,142,300 | +0.05(+0.73%) |
Jan 28, 2015 | 6.788 | 6.798 | 6.718 | 6.731 | 7,267,103 | -0.02(-0.24%) |
Jan 27, 2015 | 6.694 | 6.788 | 6.673 | 6.747 | 7,307,137 | +0.03(+0.49%) |
Jan 26, 2015 | 6.661 | 6.755 | 6.579 | 6.714 | 9,688,791 | +0.14(+2.16%) |
Jan 23, 2015 | 6.419 | 6.579 | 6.414 | 6.573 | 7,709,079 | +0.15(+2.40%) |
Jan 22, 2015 | 6.570 | 6.570 | 6.419 | 6.419 | 8,337,489 | -0.11(-1.70%) |
Jan 21, 2015 | 6.570 | 6.587 | 6.529 | 6.529 | 5,202,085 | -0.04(-0.56%) |
Jan 20, 2015 | 6.558 | 6.595 | 6.488 | 6.566 | 5,424,063 | +0.06(+0.88%) |
Jan 16, 2015 | 6.414 | 6.513 | 6.396 | 6.509 | 4,660,380 | +0.08(+1.21%) |
Jan 15, 2015 | 6.562 | 6.566 | 6.423 | 6.431 | 4,903,451 | -0.04(-0.63%) |
Jan 14, 2015 | 6.423 | 6.480 | 6.398 | 6.472 | 3,911,031 | -0.01(-0.13%) |
Jan 13, 2015 | 6.570 | 6.603 | 6.427 | 6.480 | 3,845,779 | -0.07(-1.13%) |
Jan 12, 2015 | 6.525 | 6.570 | 6.501 | 6.554 | 4,461,785 | +0.05(+0.76%) |
Jan 09, 2015 | 6.488 | 6.546 | 6.447 | 6.505 | 5,094,700 | +0.01(+0.19%) |
Jan 08, 2015 | 6.472 | 6.511 | 6.435 | 6.492 | 5,071,834 | +0.07(+1.09%) |
Jan 07, 2015 | 6.460 | 6.460 | 6.406 | 6.423 | 5,380,540 | +0.04(+0.58%) |
Jan 06, 2015 | 6.476 | 6.515 | 6.365 | 6.386 | 8,008,032 | -0.07(-1.08%) |
Jan 05, 2015 | 6.501 | 6.509 | 6.420 | 6.455 | 5,367,295 | -0.05(-0.82%) |
Jan 02, 2015 | 6.414 | 6.527 | 6.394 | 6.509 | 5,517,706 | +0.10(+1.57%) |
Dec 31, 2014 | 6.525 | 6.408 | 6.408 | 6.408 | 7,818,755 | -0.07(-1.05%) |
Dec 30, 2014 | 6.439 | 6.521 | 6.377 | 6.476 | 6,932,578 | -0.01(-0.13%) |
Dec 29, 2014 | 6.529 | 6.542 | 6.464 | 6.484 | 5,497,395 | -0.07(-1.00%) |
Dec 26, 2014 | 6.521 | 6.558 | 6.513 | 6.550 | 3,726,172 | +0.04(+0.57%) |
Dec 24, 2014 | 6.488 | 6.513 | 6.513 | 6.513 | 2,479,462 | +0.03(+0.44%) |
Dec 23, 2014 | 6.484 | 6.492 | 6.447 | 6.484 | 4,614,432 | +0.01(+0.16%) |
Dec 22, 2014 | 6.529 | 6.546 | 6.431 | 6.474 | 6,636,973 | -0.06(-0.91%) |
Dec 19, 2014 | 6.529 | 6.566 | 6.451 | 6.534 | 7,141,912 | +0.04(+0.63%) |
Dec 18, 2014 | 6.365 | 6.497 | 6.237 | 6.492 | 11,949,093 | +0.39(+6.43%) |
Dec 17, 2014 | 6.020 | 6.119 | 6.020 | 6.100 | 7,553,661 | +0.08(+1.33%) |
Dec 16, 2014 | 6.057 | 6.131 | 6.008 | 6.020 | 10,735,511 | -0.09(-1.54%) |
Dec 15, 2014 | 6.254 | 6.291 | 6.094 | 6.115 | 9,515,256 | -0.10(-1.59%) |
Dec 12, 2014 | 6.316 | 6.321 | 6.209 | 6.213 | 10,327,515 | -0.15(-2.39%) |
Dec 11, 2014 | 6.517 | 6.517 | 6.324 | 6.365 | 8,328,586 | -0.12(-1.84%) |
Dec 10, 2014 | 6.480 | 6.504 | 6.462 | 6.484 | 10,782,543 | +0.00(+0.06%) |
Dec 09, 2014 | 6.372 | 6.480 | 6.344 | 6.480 | 7,305,668 | +0.08(+1.19%) |
Dec 08, 2014 | 6.460 | 6.492 | 6.380 | 6.404 | 5,084,214 | -0.03(-0.50%) |
Dec 05, 2014 | 6.452 | 6.476 | 6.414 | 6.436 | 3,338,326 | +0.00(+0.06%) |
Dec 04, 2014 | 6.416 | 6.452 | 6.396 | 6.432 | 4,314,344 | +0.02(+0.25%) |
Dec 03, 2014 | 6.456 | 6.464 | 6.416 | 6.416 | 3,846,894 | -0.03(-0.44%) |
Dec 02, 2014 | 6.548 | 6.552 | 6.436 | 6.444 | 3,830,295 | -0.02(-0.37%) |
Dec 01, 2014 | 6.576 | 6.592 | 6.412 | 6.468 | 4,346,436 | -0.13(-1.95%) |
Nov 28, 2014 | 6.596 | 6.596 | 6.536 | 6.596 | 2,345,748 | +0.01(+0.12%) |
Nov 26, 2014 | 6.596 | 6.588 | 6.588 | 6.588 | 3,206,709 | +0.01(+0.18%) |
Nov 25, 2014 | 6.548 | 6.598 | 6.528 | 6.576 | 3,688,446 | +0.02(+0.37%) |
Nov 24, 2014 | 6.520 | 6.568 | 6.516 | 6.552 | 3,498,799 | +0.06(+0.99%) |
Nov 21, 2014 | 6.596 | 6.596 | 6.488 | 6.488 | 5,246,893 | -0.09(-1.40%) |
Nov 20, 2014 | 6.560 | 6.584 | 6.524 | 6.580 | 3,567,943 | +0.02(+0.37%) |
Nov 19, 2014 | 6.548 | 6.568 | 6.516 | 6.556 | 4,661,224 | +0.01(+0.12%) |
Nov 18, 2014 | 6.596 | 6.596 | 6.488 | 6.548 | 4,084,498 | -0.04(-0.55%) |
Nov 17, 2014 | 6.548 | 6.584 | 6.490 | 6.584 | 4,058,508 | +0.02(+0.24%) |
Nov 14, 2014 | 6.564 | 6.592 | 6.536 | 6.568 | 3,995,728 | +0.01(+0.12%) |
Nov 13, 2014 | 6.488 | 6.592 | 6.488 | 6.560 | 3,045,104 | -0.02(-0.24%) |
Nov 12, 2014 | 6.548 | 6.580 | 6.534 | 6.576 | 2,673,024 | +0.03(+0.43%) |
Nov 11, 2014 | 6.552 | 6.596 | 6.524 | 6.548 | 5,054,870 | +0.00(+0.00%) |
Nov 10, 2014 | 6.544 | 6.572 | 6.528 | 6.548 | 2,474,290 | +0.02(+0.25%) |
Nov 07, 2014 | 6.536 | 6.592 | 6.496 | 6.532 | 5,690,588 | +0.06(+0.99%) |
Nov 06, 2014 | 6.496 | 6.516 | 6.420 | 6.468 | 3,719,762 | -0.00(-0.06%) |
Nov 05, 2014 | 6.436 | 6.512 | 6.407 | 6.472 | 5,096,979 | +0.09(+1.38%) |
Nov 04, 2014 | 6.416 | 6.424 | 6.356 | 6.384 | 4,447,969 | +0.00(+0.00%) |
Nov 03, 2014 | 6.396 | 6.424 | 6.368 | 6.384 | 4,263,142 | -0.03(-0.44%) |
Oct 31, 2014 | 6.412 | 6.420 | 6.392 | 6.412 | 3,886,210 | +0.03(+0.50%) |
Oct 30, 2014 | 6.364 | 6.396 | 6.328 | 6.380 | 3,718,353 | +0.00(+0.00%) |
Oct 29, 2014 | 6.380 | 6.416 | 6.344 | 6.380 | 3,594,055 | +0.01(+0.13%) |
Oct 28, 2014 | 6.388 | 6.392 | 6.324 | 6.372 | 5,934,910 | +0.00(+0.03%) |
Oct 27, 2014 | 6.384 | 6.412 | 6.412 | 6.370 | 4,401,251 | -0.04(-0.66%) |
Oct 24, 2014 | 6.404 | 6.428 | 6.388 | 6.412 | 2,620,761 | +0.02(+0.38%) |
Oct 23, 2014 | 6.456 | 6.456 | 6.376 | 6.388 | 5,428,665 | -0.02(-0.25%) |
Oct 22, 2014 | 6.448 | 6.484 | 6.400 | 6.404 | 4,393,630 | -0.04(-0.68%) |
Oct 21, 2014 | 6.436 | 6.446 | 6.392 | 6.448 | 8,248,901 | +0.03(+0.44%) |
Oct 20, 2014 | 6.392 | 6.412 | 6.384 | 6.420 | 4,833,829 | +0.04(+0.63%) |
Oct 17, 2014 | 6.344 | 6.448 | 6.316 | 6.380 | 7,314,818 | +0.09(+1.40%) |
Oct 16, 2014 | 6.019 | 6.304 | 5.987 | 6.292 | 12,804,420 | +0.21(+3.50%) |
Oct 15, 2014 | 6.103 | 6.147 | 5.887 | 6.079 | 12,980,247 | -0.09(-1.49%) |
Oct 14, 2014 | 6.135 | 6.200 | 6.101 | 6.171 | 8,767,480 | +0.04(+0.65%) |
Oct 13, 2014 | 6.175 | 6.264 | 6.127 | 6.131 | 8,952,669 | -0.06(-0.97%) |
Oct 10, 2014 | 6.400 | 6.408 | 6.059 | 6.191 | 11,720,583 | -0.20(-3.08%) |
Oct 09, 2014 | 6.468 | 6.492 | 6.380 | 6.388 | 6,123,276 | -0.09(-1.36%) |
Oct 08, 2014 | 6.444 | 6.508 | 6.392 | 6.476 | 5,241,921 | +0.00(+0.06%) |
Oct 07, 2014 | 6.480 | 6.530 | 6.460 | 6.472 | 5,905,803 | -0.02(-0.37%) |
Oct 06, 2014 | 6.500 | 6.524 | 6.466 | 6.496 | 3,367,872 | +0.00(+0.06%) |
Oct 03, 2014 | 6.492 | 6.516 | 6.456 | 6.492 | 11,577,607 | +0.02(+0.31%) |
Oct 02, 2014 | 6.520 | 6.540 | 6.436 | 6.472 | 5,103,306 | -0.03(-0.43%) |
Oct 01, 2014 | 6.484 | 6.524 | 6.444 | 6.500 | 9,092,116 | +0.02(+0.31%) |
Sep 30, 2014 | 6.536 | 6.544 | 6.466 | 6.480 | 9,426,700 | -0.00(-0.06%) |
Sep 29, 2014 | 6.472 | 6.508 | 6.424 | 6.484 | 8,548,295 | -0.01(-0.19%) |
Sep 26, 2014 | 6.472 | 6.512 | 6.440 | 6.496 | 7,489,767 | +0.03(+0.50%) |
Sep 25, 2014 | 6.592 | 6.592 | 6.460 | 6.464 | 6,708,446 | -0.11(-1.71%) |
Sep 24, 2014 | 6.500 | 6.584 | 6.496 | 6.576 | 8,757,635 | +0.06(+0.92%) |
Sep 23, 2014 | 6.516 | 6.609 | 6.508 | 6.516 | 6,322,656 | -0.01(-0.12%) |
Sep 22, 2014 | 6.556 | 6.590 | 6.504 | 6.524 | 5,455,570 | -0.03(-0.49%) |
Sep 19, 2014 | 6.617 | 6.629 | 6.544 | 6.556 | 8,333,743 | -0.04(-0.61%) |
Sep 18, 2014 | 6.625 | 6.653 | 6.576 | 6.596 | 6,254,975 | -0.02(-0.30%) |
Sep 17, 2014 | 6.580 | 6.649 | 6.568 | 6.617 | 2,893,529 | +0.05(+0.73%) |
Sep 16, 2014 | 6.560 | 6.609 | 6.520 | 6.568 | 4,344,137 | -0.02(-0.24%) |
Sep 15, 2014 | 6.657 | 6.665 | 6.560 | 6.584 | 5,023,655 | -0.06(-0.97%) |
Sep 12, 2014 | 6.689 | 6.701 | 6.637 | 6.649 | 3,729,520 | -0.04(-0.54%) |
Sep 11, 2014 | 6.701 | 6.737 | 6.665 | 6.685 | 3,272,788 | +0.00(+0.06%) |
Sep 10, 2014 | 6.696 | 6.700 | 6.681 | 6.681 | 4,792,176 | -0.02(-0.35%) |
Sep 09, 2014 | 6.677 | 6.704 | 6.663 | 6.704 | 6,000,844 | +0.03(+0.38%) |
Sep 08, 2014 | 6.685 | 6.704 | 6.657 | 6.679 | 2,808,242 | -0.01(-0.09%) |
Sep 05, 2014 | 6.689 | 6.696 | 6.657 | 6.685 | 2,325,949 | +0.00(+0.06%) |
Sep 04, 2014 | 6.696 | 6.704 | 6.665 | 6.681 | 3,677,052 | +0.00(+0.00%) |
Sep 03, 2014 | 6.732 | 6.732 | 6.673 | 6.681 | 2,974,439 | -0.03(-0.41%) |
Sep 02, 2014 | 6.732 | 6.732 | 6.685 | 6.708 | 3,345,019 | -0.02(-0.23%) |
Aug 29, 2014 | 6.704 | 6.724 | 6.724 | 6.724 | 3,985,099 | +0.02(+0.29%) |
Aug 28, 2014 | 6.689 | 6.708 | 6.653 | 6.704 | 3,032,218 | +0.02(+0.23%) |
Aug 27, 2014 | 6.677 | 6.696 | 6.653 | 6.689 | 3,526,162 | +0.04(+0.53%) |
Aug 26, 2014 | 6.677 | 6.677 | 6.643 | 6.653 | 3,574,887 | -0.01(-0.12%) |
Aug 25, 2014 | 6.665 | 6.665 | 6.622 | 6.661 | 4,114,635 | +0.02(+0.24%) |
Aug 22, 2014 | 6.657 | 6.677 | 6.638 | 6.645 | 2,033,097 | -0.00(-0.06%) |
Aug 21, 2014 | 6.665 | 6.677 | 6.645 | 6.649 | 3,668,291 | -0.01(-0.12%) |
Aug 20, 2014 | 6.638 | 6.669 | 6.638 | 6.657 | 5,111,436 | +0.04(+0.53%) |
Aug 19, 2014 | 6.638 | 6.661 | 6.606 | 6.622 | 3,535,628 | -0.02(-0.24%) |
Aug 18, 2014 | 6.606 | 6.649 | 6.602 | 6.638 | 2,993,859 | +0.05(+0.71%) |
Aug 15, 2014 | 6.591 | 6.602 | 6.559 | 6.591 | 3,753,000 | +0.01(+0.12%) |
Aug 14, 2014 | 6.583 | 6.594 | 6.543 | 6.583 | 4,189,843 | +0.02(+0.30%) |
Aug 13, 2014 | 6.496 | 6.571 | 6.496 | 6.563 | 3,383,580 | +0.01(+0.18%) |
Aug 12, 2014 | 6.528 | 6.555 | 6.527 | 6.551 | 3,246,187 | +0.02(+0.24%) |
Aug 11, 2014 | 6.528 | 6.579 | 6.528 | 6.536 | 2,788,123 | +0.02(+0.30%) |
Aug 08, 2014 | 6.504 | 6.516 | 6.449 | 6.516 | 5,759,017 | +0.05(+0.79%) |
Aug 07, 2014 | 6.504 | 6.563 | 6.454 | 6.465 | 6,734,019 | -0.03(-0.48%) |
Aug 06, 2014 | 6.387 | 6.500 | 6.387 | 6.496 | 9,018,746 | +0.06(+0.98%) |
Aug 05, 2014 | 6.481 | 6.489 | 6.355 | 6.434 | 15,265,379 | -0.15(-2.32%) |
Aug 04, 2014 | 6.567 | 6.594 | 6.547 | 6.587 | 4,056,738 | +0.03(+0.42%) |
Aug 01, 2014 | 6.540 | 6.591 | 6.528 | 6.559 | 5,891,012 | +0.01(+0.12%) |
Jul 31, 2014 | 6.626 | 6.634 | 6.551 | 6.551 | 6,787,784 | -0.10(-1.53%) |
Jul 30, 2014 | 6.696 | 6.704 | 6.632 | 6.653 | 4,726,441 | -0.02(-0.35%) |
Jul 29, 2014 | 6.716 | 6.740 | 6.685 | 6.677 | 3,735,987 | -0.05(-0.70%) |
Jul 28, 2014 | 6.743 | 6.743 | 6.704 | 6.724 | 2,827,173 | -0.01(-0.17%) |
Jul 25, 2014 | 6.720 | 6.743 | 6.716 | 6.736 | 3,197,567 | +0.02(+0.32%) |
Jul 24, 2014 | 6.696 | 6.724 | 6.681 | 6.714 | 3,816,696 | +0.03(+0.44%) |
Jul 23, 2014 | 6.685 | 6.700 | 6.661 | 6.685 | 7,959,004 | +0.02(+0.24%) |
Jul 22, 2014 | 6.696 | 6.718 | 6.669 | 6.669 | 6,514,183 | -0.02(-0.29%) |
Jul 21, 2014 | 6.685 | 6.692 | 6.671 | 6.689 | 3,857,290 | +0.01(+0.18%) |
Jul 18, 2014 | 6.689 | 6.712 | 6.669 | 6.677 | 5,036,707 | +0.01(+0.18%) |
Jul 17, 2014 | 6.669 | 6.696 | 6.661 | 6.665 | 9,514,542 | -0.01(-0.12%) |
Jul 16, 2014 | 6.661 | 6.685 | 6.638 | 6.673 | 46,904,444 | -0.15(-2.18%) |
Jul 15, 2014 | 6.834 | 6.853 | 6.816 | 6.822 | 4,443,357 | +0.02(+0.23%) |
Jul 14, 2014 | 6.779 | 6.834 | 6.775 | 6.806 | 4,123,738 | +0.04(+0.58%) |
Jul 11, 2014 | 6.763 | 6.787 | 6.751 | 6.767 | 3,430,292 | -0.01(-0.17%) |
Jul 10, 2014 | 6.759 | 6.787 | 6.700 | 6.779 | 12,213,776 | -0.01(-0.17%) |
Jul 09, 2014 | 6.912 | 6.924 | 6.787 | 6.790 | 13,673,717 | -0.11(-1.59%) |
Jul 08, 2014 | 6.947 | 6.951 | 6.861 | 6.900 | 4,646,176 | -0.05(-0.73%) |
Jul 07, 2014 | 6.916 | 6.959 | 6.888 | 6.951 | 9,519,100 | +0.03(+0.40%) |
Jul 03, 2014 | 6.983 | 6.924 | 6.924 | 6.924 | 5,090,541 | -0.05(-0.79%) |
Jul 02, 2014 | 6.955 | 7.014 | 6.924 | 6.979 | 6,769,766 | +0.03(+0.45%) |