Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 6.345 | 6.478 | 6.345 | 6.394 | 7,870,706 | +0.19(+2.99%) |
Sep 29, 2015 | 6.394 | 6.412 | 6.173 | 6.209 | 9,883,788 | -0.15(-2.36%) |
Sep 28, 2015 | 6.628 | 6.641 | 6.332 | 6.359 | 6,728,966 | -0.29(-4.32%) |
Sep 25, 2015 | 6.646 | 6.703 | 6.624 | 6.646 | 2,667,227 | +0.03(+0.40%) |
Sep 24, 2015 | 6.540 | 6.668 | 6.527 | 6.619 | 3,737,084 | +0.06(+0.87%) |
Sep 23, 2015 | 6.557 | 6.624 | 6.553 | 6.562 | 3,252,377 | +0.00(+0.00%) |
Sep 22, 2015 | 6.513 | 6.584 | 6.505 | 6.562 | 4,739,311 | -0.01(-0.13%) |
Sep 21, 2015 | 6.535 | 6.615 | 6.535 | 6.571 | 2,303,013 | +0.05(+0.74%) |
Sep 18, 2015 | 6.562 | 6.615 | 6.522 | 6.522 | 10,429,054 | -0.10(-1.47%) |
Sep 17, 2015 | 6.602 | 6.725 | 6.571 | 6.619 | 3,751,387 | +0.01(+0.13%) |
Sep 16, 2015 | 6.535 | 6.619 | 6.527 | 6.610 | 2,801,457 | +0.08(+1.29%) |
Sep 15, 2015 | 6.496 | 6.544 | 6.496 | 6.527 | 4,410,080 | +0.00(+0.00%) |
Sep 14, 2015 | 6.566 | 6.655 | 6.522 | 6.527 | 4,775,559 | -0.04(-0.54%) |
Sep 11, 2015 | 6.580 | 6.633 | 6.513 | 6.562 | 5,611,484 | -0.05(-0.80%) |
Sep 10, 2015 | 6.598 | 6.636 | 6.555 | 6.615 | 5,099,594 | +0.02(+0.26%) |
Sep 09, 2015 | 6.761 | 6.785 | 6.580 | 6.598 | 4,124,489 | -0.12(-1.79%) |
Sep 08, 2015 | 6.722 | 6.757 | 6.667 | 6.718 | 3,823,676 | +0.08(+1.17%) |
Sep 04, 2015 | 6.632 | 6.641 | 6.641 | 6.641 | 2,778,338 | -0.04(-0.58%) |
Sep 03, 2015 | 6.636 | 6.718 | 6.627 | 6.679 | 3,036,655 | +0.06(+0.85%) |
Sep 02, 2015 | 6.675 | 6.757 | 6.606 | 6.623 | 3,816,988 | +0.00(+0.00%) |
Sep 01, 2015 | 6.675 | 6.761 | 6.576 | 6.623 | 4,998,020 | -0.17(-2.47%) |
Aug 31, 2015 | 6.735 | 6.813 | 6.697 | 6.791 | 3,510,428 | +0.04(+0.57%) |
Aug 28, 2015 | 6.727 | 6.791 | 6.606 | 6.753 | 5,300,071 | +0.13(+2.02%) |
Aug 27, 2015 | 6.511 | 6.628 | 6.499 | 6.619 | 4,331,328 | +0.20(+3.09%) |
Aug 26, 2015 | 6.473 | 6.516 | 6.326 | 6.421 | 6,882,556 | +0.03(+0.40%) |
Aug 25, 2015 | 6.542 | 6.580 | 6.391 | 6.395 | 6,059,859 | +0.00(+0.07%) |
Aug 24, 2015 | 6.344 | 6.533 | 4.741 | 6.391 | 11,930,902 | -0.24(-3.57%) |
Aug 21, 2015 | 6.727 | 6.774 | 6.623 | 6.628 | 5,398,157 | -0.13(-1.91%) |
Aug 20, 2015 | 6.813 | 6.847 | 6.757 | 6.757 | 3,063,879 | -0.12(-1.72%) |
Aug 19, 2015 | 6.865 | 6.886 | 6.830 | 6.875 | 2,103,990 | -0.02(-0.22%) |
Aug 18, 2015 | 6.912 | 6.921 | 6.882 | 6.890 | 1,892,507 | -0.03(-0.50%) |
Aug 17, 2015 | 6.878 | 6.929 | 6.865 | 6.925 | 1,867,600 | -0.00(-0.06%) |
Aug 14, 2015 | 6.899 | 6.964 | 6.882 | 6.929 | 2,514,144 | +0.01(+0.12%) |
Aug 13, 2015 | 6.938 | 6.959 | 6.873 | 6.921 | 2,669,552 | -0.01(-0.12%) |
Aug 12, 2015 | 6.826 | 6.938 | 6.823 | 6.929 | 3,696,049 | +0.04(+0.63%) |
Aug 11, 2015 | 6.886 | 6.908 | 6.863 | 6.886 | 4,224,263 | -0.03(-0.37%) |
Aug 10, 2015 | 6.783 | 6.912 | 6.770 | 6.912 | 5,003,496 | +0.14(+2.10%) |
Aug 07, 2015 | 6.908 | 6.934 | 6.763 | 6.770 | 5,501,662 | -0.14(-2.00%) |
Aug 06, 2015 | 6.865 | 6.914 | 6.856 | 6.908 | 2,535,217 | +0.05(+0.69%) |
Aug 05, 2015 | 6.890 | 6.955 | 6.860 | 6.860 | 3,884,716 | -0.01(-0.13%) |
Aug 04, 2015 | 6.955 | 6.985 | 6.860 | 6.869 | 3,982,586 | -0.01(-0.19%) |
Aug 03, 2015 | 6.903 | 6.919 | 6.865 | 6.882 | 2,919,484 | -0.05(-0.68%) |
Jul 31, 2015 | 6.972 | 6.972 | 6.921 | 6.929 | 1,997,967 | -0.02(-0.25%) |
Jul 30, 2015 | 6.916 | 6.953 | 6.890 | 6.946 | 2,264,068 | +0.00(+0.00%) |
Jul 29, 2015 | 6.899 | 6.968 | 6.882 | 6.946 | 2,416,485 | +0.06(+0.81%) |
Jul 28, 2015 | 6.774 | 6.903 | 6.774 | 6.890 | 3,063,965 | +0.12(+1.78%) |
Jul 27, 2015 | 6.869 | 6.890 | 6.746 | 6.770 | 5,105,610 | -0.12(-1.69%) |
Jul 24, 2015 | 6.938 | 6.962 | 6.847 | 6.886 | 3,420,333 | -0.04(-0.56%) |
Jul 23, 2015 | 7.045 | 7.054 | 6.916 | 6.925 | 2,677,343 | -0.11(-1.53%) |
Jul 22, 2015 | 7.041 | 7.071 | 7.002 | 7.033 | 2,279,126 | -0.01(-0.18%) |
Jul 21, 2015 | 7.054 | 7.080 | 7.020 | 7.045 | 1,527,208 | -0.02(-0.30%) |
Jul 20, 2015 | 7.097 | 7.114 | 7.054 | 7.067 | 1,153,411 | -0.03(-0.42%) |
Jul 17, 2015 | 7.157 | 7.170 | 7.084 | 7.097 | 1,352,538 | -0.02(-0.24%) |
Jul 16, 2015 | 7.132 | 7.162 | 7.097 | 7.114 | 2,614,731 | +0.01(+0.12%) |
Jul 15, 2015 | 7.123 | 7.145 | 7.089 | 7.106 | 2,514,638 | -0.03(-0.42%) |
Jul 14, 2015 | 7.097 | 7.140 | 7.097 | 7.136 | 1,457,716 | +0.02(+0.24%) |
Jul 13, 2015 | 7.084 | 7.125 | 7.080 | 7.119 | 1,457,516 | +0.04(+0.55%) |
Jul 10, 2015 | 7.089 | 7.132 | 7.049 | 7.080 | 2,258,860 | +0.03(+0.49%) |
Jul 09, 2015 | 7.080 | 7.089 | 7.015 | 7.045 | 3,499,914 | +0.02(+0.31%) |
Jul 08, 2015 | 7.084 | 7.106 | 7.007 | 7.024 | 2,498,475 | -0.09(-1.33%) |
Jul 07, 2015 | 7.136 | 7.162 | 7.011 | 7.119 | 5,169,427 | -0.00(-0.06%) |
Jul 06, 2015 | 7.114 | 7.153 | 7.076 | 7.123 | 4,321,963 | -0.02(-0.24%) |
Jul 02, 2015 | 7.106 | 7.140 | 7.140 | 7.140 | 2,639,943 | +0.04(+0.61%) |
Jul 01, 2015 | 7.145 | 7.188 | 7.093 | 7.097 | 5,332,696 | +0.01(+0.12%) |
Jun 30, 2015 | 7.127 | 7.157 | 7.067 | 7.089 | 5,174,873 | +0.05(+0.77%) |
Jun 29, 2015 | 7.071 | 7.076 | 7.007 | 7.035 | 4,425,299 | -0.08(-1.12%) |
Jun 26, 2015 | 7.132 | 7.132 | 7.080 | 7.114 | 3,087,016 | +0.01(+0.12%) |
Jun 25, 2015 | 7.140 | 7.173 | 7.099 | 7.106 | 2,450,889 | -0.03(-0.42%) |
Jun 24, 2015 | 7.162 | 7.192 | 7.119 | 7.136 | 2,360,533 | -0.04(-0.54%) |
Jun 23, 2015 | 7.166 | 7.201 | 7.149 | 7.175 | 3,499,324 | +0.03(+0.36%) |
Jun 22, 2015 | 7.153 | 7.196 | 7.129 | 7.149 | 2,763,644 | +0.01(+0.12%) |
Jun 19, 2015 | 7.192 | 7.192 | 7.110 | 7.140 | 3,007,385 | -0.00(-0.06%) |
Jun 18, 2015 | 7.106 | 7.145 | 7.011 | 7.145 | 6,468,638 | +0.24(+3.49%) |
Jun 17, 2015 | 6.895 | 6.934 | 6.890 | 6.903 | 3,626,745 | +0.01(+0.09%) |
Jun 16, 2015 | 6.886 | 6.903 | 6.869 | 6.897 | 2,118,433 | +0.00(+0.03%) |
Jun 15, 2015 | 6.899 | 6.912 | 6.866 | 6.895 | 3,490,240 | -0.03(-0.37%) |
Jun 12, 2015 | 6.912 | 6.946 | 6.899 | 6.921 | 2,634,684 | +0.01(+0.16%) |
Jun 11, 2015 | 6.955 | 6.977 | 6.886 | 6.910 | 5,333,655 | +0.00(+0.03%) |
Jun 10, 2015 | 6.916 | 6.937 | 6.887 | 6.908 | 3,981,323 | +0.00(+0.06%) |
Jun 09, 2015 | 6.895 | 6.941 | 6.870 | 6.903 | 4,830,637 | +0.01(+0.12%) |
Jun 08, 2015 | 6.920 | 6.925 | 6.861 | 6.895 | 3,595,164 | -0.03(-0.49%) |
Jun 05, 2015 | 7.046 | 7.046 | 6.920 | 6.929 | 4,201,865 | -0.05(-0.78%) |
Jun 04, 2015 | 7.068 | 7.068 | 6.971 | 6.983 | 3,358,513 | -0.07(-1.01%) |
Jun 03, 2015 | 7.013 | 7.059 | 7.000 | 7.055 | 2,786,172 | +0.05(+0.66%) |
Jun 02, 2015 | 6.954 | 7.013 | 6.950 | 7.009 | 2,167,696 | +0.04(+0.60%) |
Jun 01, 2015 | 7.063 | 7.068 | 6.958 | 6.967 | 3,257,333 | -0.08(-1.13%) |
May 29, 2015 | 7.059 | 7.063 | 7.023 | 7.046 | 2,336,707 | -0.01(-0.12%) |
May 28, 2015 | 6.967 | 7.063 | 6.967 | 7.055 | 3,250,318 | +0.10(+1.39%) |
May 27, 2015 | 6.971 | 7.004 | 6.950 | 6.958 | 2,006,271 | -0.00(-0.06%) |
May 26, 2015 | 6.988 | 7.003 | 6.950 | 6.962 | 2,832,525 | -0.03(-0.42%) |
May 22, 2015 | 6.971 | 6.992 | 6.992 | 6.992 | 1,970,825 | +0.03(+0.36%) |
May 21, 2015 | 6.954 | 6.988 | 6.933 | 6.967 | 3,637,934 | -0.00(-0.06%) |
May 20, 2015 | 7.004 | 7.042 | 6.962 | 6.971 | 3,179,843 | -0.03(-0.48%) |
May 19, 2015 | 6.946 | 7.009 | 6.941 | 7.004 | 2,695,504 | +0.07(+0.97%) |
May 18, 2015 | 6.941 | 6.971 | 6.929 | 6.937 | 2,082,951 | -0.02(-0.30%) |
May 15, 2015 | 6.925 | 6.962 | 6.908 | 6.958 | 2,144,809 | +0.05(+0.67%) |
May 14, 2015 | 6.895 | 6.937 | 6.882 | 6.912 | 2,258,350 | +0.03(+0.43%) |
May 13, 2015 | 6.811 | 6.908 | 6.811 | 6.882 | 3,112,437 | +0.07(+1.05%) |
May 12, 2015 | 6.903 | 6.933 | 6.798 | 6.811 | 4,947,455 | -0.11(-1.58%) |
May 11, 2015 | 6.895 | 6.962 | 6.891 | 6.920 | 5,062,520 | +0.03(+0.37%) |
May 08, 2015 | 6.941 | 6.962 | 6.868 | 6.895 | 2,822,254 | -0.01(-0.18%) |
May 07, 2015 | 6.828 | 6.916 | 6.815 | 6.908 | 5,106,731 | +0.08(+1.23%) |
May 06, 2015 | 6.849 | 6.857 | 6.706 | 6.824 | 10,890,348 | -0.01(-0.12%) |
May 05, 2015 | 6.916 | 6.954 | 6.781 | 6.832 | 8,522,595 | -0.16(-2.35%) |
May 04, 2015 | 7.068 | 7.089 | 6.967 | 6.996 | 11,022,591 | -0.13(-1.89%) |
May 01, 2015 | 7.152 | 7.178 | 7.082 | 7.131 | 5,264,760 | -0.03(-0.41%) |
Apr 30, 2015 | 7.219 | 7.224 | 7.147 | 7.160 | 5,047,568 | -0.05(-0.76%) |
Apr 29, 2015 | 7.232 | 7.232 | 7.194 | 7.215 | 2,943,922 | -0.01(-0.17%) |
Apr 28, 2015 | 7.206 | 7.232 | 7.173 | 7.227 | 2,418,676 | +0.02(+0.29%) |
Apr 27, 2015 | 7.236 | 7.236 | 7.194 | 7.206 | 1,699,445 | -0.03(-0.46%) |
Apr 24, 2015 | 7.232 | 7.244 | 7.160 | 7.240 | 2,760,125 | +0.00(+0.06%) |
Apr 23, 2015 | 7.215 | 7.244 | 7.194 | 7.236 | 5,778,373 | +0.03(+0.35%) |
Apr 22, 2015 | 7.181 | 7.223 | 7.164 | 7.211 | 3,035,705 | +0.03(+0.47%) |
Apr 21, 2015 | 7.219 | 7.232 | 7.168 | 7.177 | 3,351,752 | -0.02(-0.29%) |
Apr 20, 2015 | 7.194 | 7.238 | 7.179 | 7.198 | 2,820,407 | +0.01(+0.18%) |
Apr 17, 2015 | 7.194 | 7.253 | 7.152 | 7.185 | 6,285,914 | -0.03(-0.47%) |
Apr 16, 2015 | 7.206 | 7.244 | 7.160 | 7.219 | 3,807,562 | +0.01(+0.12%) |
Apr 15, 2015 | 7.240 | 7.257 | 7.194 | 7.211 | 3,213,792 | -0.02(-0.29%) |
Apr 14, 2015 | 7.190 | 7.253 | 7.184 | 7.232 | 4,206,001 | +0.03(+0.47%) |
Apr 13, 2015 | 7.202 | 7.221 | 7.101 | 7.198 | 4,266,015 | -0.01(-0.18%) |
Apr 10, 2015 | 7.274 | 7.303 | 7.190 | 7.211 | 6,466,205 | -0.05(-0.67%) |
Apr 09, 2015 | 7.286 | 7.307 | 7.223 | 7.259 | 4,470,896 | -0.01(-0.20%) |
Apr 08, 2015 | 7.248 | 7.284 | 7.194 | 7.274 | 7,052,226 | +0.02(+0.29%) |
Apr 07, 2015 | 7.274 | 7.299 | 7.227 | 7.253 | 2,519,632 | -0.03(-0.35%) |
Apr 06, 2015 | 7.190 | 7.299 | 7.190 | 7.278 | 5,389,466 | +0.07(+0.93%) |
Apr 02, 2015 | 7.211 | 7.211 | 7.211 | 7.211 | 8,144,302 | -0.01(-0.17%) |
Apr 01, 2015 | 7.232 | 7.236 | 7.181 | 7.223 | 4,196,802 | +0.00(+0.00%) |
Mar 31, 2015 | 7.269 | 7.269 | 7.198 | 7.223 | 5,417,613 | +0.02(+0.29%) |
Mar 30, 2015 | 7.190 | 7.240 | 7.177 | 7.202 | 5,568,630 | -0.02(-0.23%) |
Mar 27, 2015 | 7.227 | 7.242 | 7.185 | 7.219 | 3,631,438 | -0.02(-0.23%) |
Mar 26, 2015 | 7.227 | 7.253 | 7.190 | 7.236 | 4,891,506 | +0.01(+0.12%) |
Mar 25, 2015 | 7.253 | 7.274 | 7.211 | 7.227 | 2,389,340 | +0.00(+0.06%) |
Mar 24, 2015 | 7.261 | 7.303 | 7.198 | 7.223 | 4,621,058 | -0.01(-0.17%) |
Mar 23, 2015 | 7.164 | 7.257 | 7.139 | 7.236 | 4,464,512 | +0.07(+1.00%) |
Mar 20, 2015 | 7.143 | 7.177 | 7.122 | 7.164 | 5,500,211 | +0.07(+1.01%) |
Mar 19, 2015 | 7.101 | 7.131 | 7.021 | 7.093 | 2,863,810 | -0.01(-0.12%) |
Mar 18, 2015 | 7.105 | 7.131 | 7.034 | 7.101 | 4,256,397 | -0.03(-0.41%) |
Mar 17, 2015 | 7.097 | 7.147 | 7.084 | 7.131 | 3,409,739 | +0.03(+0.36%) |
Mar 16, 2015 | 7.131 | 7.152 | 7.084 | 7.105 | 2,365,684 | +0.02(+0.30%) |
Mar 13, 2015 | 7.063 | 7.110 | 7.046 | 7.084 | 4,710,816 | +0.03(+0.42%) |
Mar 12, 2015 | 7.093 | 7.114 | 7.046 | 7.055 | 6,149,956 | -0.02(-0.30%) |
Mar 11, 2015 | 7.160 | 7.177 | 7.030 | 7.076 | 8,271,786 | -0.06(-0.88%) |
Mar 10, 2015 | 7.201 | 7.238 | 7.110 | 7.139 | 7,893,679 | -0.06(-0.85%) |
Mar 09, 2015 | 7.254 | 7.254 | 7.197 | 7.201 | 6,209,958 | -0.02(-0.28%) |
Mar 06, 2015 | 7.197 | 7.246 | 7.184 | 7.221 | 6,644,087 | +0.00(+0.06%) |
Mar 05, 2015 | 7.192 | 7.217 | 7.135 | 7.217 | 5,322,372 | +0.05(+0.69%) |
Mar 04, 2015 | 7.172 | 7.168 | 7.114 | 7.168 | 3,738,124 | +0.00(+0.00%) |
Mar 03, 2015 | 7.119 | 7.180 | 7.114 | 7.168 | 5,406,620 | +0.05(+0.72%) |
Mar 02, 2015 | 7.139 | 7.155 | 7.090 | 7.116 | 4,689,460 | +0.02(+0.26%) |
Feb 27, 2015 | 7.114 | 7.133 | 7.078 | 7.098 | 6,106,733 | +0.02(+0.29%) |
Feb 26, 2015 | 7.045 | 7.151 | 7.024 | 7.078 | 8,025,751 | +0.09(+1.35%) |
Feb 25, 2015 | 7.024 | 7.028 | 6.967 | 6.983 | 5,828,533 | -0.01(-0.18%) |
Feb 24, 2015 | 6.995 | 7.024 | 6.954 | 6.995 | 5,077,684 | +0.00(+0.00%) |
Feb 23, 2015 | 6.950 | 6.995 | 6.942 | 6.995 | 3,070,609 | +0.05(+0.77%) |
Feb 20, 2015 | 6.971 | 6.975 | 6.926 | 6.942 | 3,098,872 | -0.01(-0.18%) |
Feb 19, 2015 | 6.946 | 6.963 | 6.897 | 6.954 | 2,201,203 | +0.03(+0.41%) |
Feb 18, 2015 | 6.967 | 6.979 | 6.897 | 6.926 | 2,791,146 | -0.04(-0.53%) |
Feb 17, 2015 | 6.913 | 6.981 | 6.889 | 6.963 | 4,381,302 | +0.05(+0.71%) |
Feb 13, 2015 | 6.946 | 6.913 | 6.913 | 6.913 | 4,373,973 | +0.00(+0.06%) |
Feb 12, 2015 | 6.823 | 6.922 | 6.794 | 6.909 | 5,123,096 | +0.10(+1.45%) |
Feb 11, 2015 | 6.770 | 6.844 | 6.741 | 6.811 | 4,262,557 | -0.04(-0.54%) |
Feb 10, 2015 | 6.926 | 6.930 | 6.803 | 6.848 | 5,125,670 | -0.06(-0.89%) |
Feb 09, 2015 | 7.008 | 7.008 | 6.881 | 6.909 | 5,989,314 | -0.02(-0.24%) |
Feb 06, 2015 | 6.959 | 7.016 | 6.913 | 6.926 | 6,431,808 | -0.00(-0.03%) |
Feb 05, 2015 | 6.938 | 6.946 | 6.881 | 6.928 | 3,680,160 | +0.03(+0.39%) |
Feb 04, 2015 | 6.918 | 6.946 | 6.876 | 6.901 | 4,340,256 | -0.01(-0.12%) |
Feb 03, 2015 | 6.815 | 6.926 | 6.815 | 6.909 | 7,329,508 | +0.06(+0.90%) |
Feb 02, 2015 | 6.860 | 6.872 | 6.803 | 6.848 | 6,920,998 | +0.02(+0.24%) |
Jan 30, 2015 | 6.753 | 6.893 | 6.708 | 6.831 | 9,360,586 | +0.06(+0.85%) |
Jan 29, 2015 | 6.741 | 6.799 | 6.688 | 6.774 | 5,146,850 | +0.05(+0.73%) |
Jan 28, 2015 | 6.782 | 6.792 | 6.712 | 6.725 | 7,273,533 | -0.02(-0.24%) |
Jan 27, 2015 | 6.688 | 6.782 | 6.667 | 6.741 | 7,313,602 | +0.03(+0.49%) |
Jan 26, 2015 | 6.655 | 6.749 | 6.573 | 6.708 | 9,697,365 | +0.14(+2.16%) |
Jan 23, 2015 | 6.413 | 6.573 | 6.409 | 6.567 | 7,715,900 | +0.15(+2.40%) |
Jan 22, 2015 | 6.565 | 6.565 | 6.413 | 6.413 | 8,344,867 | -0.11(-1.70%) |
Jan 21, 2015 | 6.565 | 6.581 | 6.524 | 6.524 | 5,206,688 | -0.04(-0.56%) |
Jan 20, 2015 | 6.552 | 6.589 | 6.483 | 6.561 | 5,428,862 | +0.06(+0.88%) |
Jan 16, 2015 | 6.409 | 6.507 | 6.390 | 6.503 | 4,664,504 | +0.08(+1.21%) |
Jan 15, 2015 | 6.556 | 6.561 | 6.417 | 6.425 | 4,907,790 | -0.04(-0.63%) |
Jan 14, 2015 | 6.417 | 6.474 | 6.392 | 6.466 | 3,914,492 | -0.01(-0.13%) |
Jan 13, 2015 | 6.565 | 6.597 | 6.421 | 6.474 | 3,849,182 | -0.07(-1.13%) |
Jan 12, 2015 | 6.520 | 6.565 | 6.495 | 6.548 | 4,465,733 | +0.05(+0.76%) |
Jan 09, 2015 | 6.483 | 6.540 | 6.442 | 6.499 | 5,099,208 | +0.01(+0.19%) |
Jan 08, 2015 | 6.466 | 6.505 | 6.429 | 6.487 | 5,076,322 | +0.07(+1.09%) |
Jan 07, 2015 | 6.454 | 6.454 | 6.401 | 6.417 | 5,385,301 | +0.04(+0.58%) |
Jan 06, 2015 | 6.470 | 6.509 | 6.359 | 6.380 | 8,015,118 | -0.07(-1.08%) |
Jan 05, 2015 | 6.495 | 6.503 | 6.414 | 6.450 | 5,372,044 | -0.05(-0.82%) |
Jan 02, 2015 | 6.409 | 6.522 | 6.388 | 6.503 | 5,522,589 | +0.10(+1.57%) |
Dec 31, 2014 | 6.520 | 6.403 | 6.403 | 6.403 | 7,825,674 | -0.07(-1.05%) |
Dec 30, 2014 | 6.433 | 6.515 | 6.372 | 6.470 | 6,938,712 | -0.01(-0.13%) |
Dec 29, 2014 | 6.524 | 6.536 | 6.458 | 6.478 | 5,502,259 | -0.07(-1.00%) |
Dec 26, 2014 | 6.515 | 6.552 | 6.507 | 6.544 | 3,729,469 | +0.04(+0.57%) |
Dec 24, 2014 | 6.483 | 6.507 | 6.507 | 6.507 | 2,481,656 | +0.03(+0.44%) |
Dec 23, 2014 | 6.478 | 6.487 | 6.442 | 6.478 | 4,618,515 | +0.01(+0.16%) |
Dec 22, 2014 | 6.524 | 6.540 | 6.425 | 6.468 | 6,642,846 | -0.06(-0.91%) |
Dec 19, 2014 | 6.524 | 6.561 | 6.446 | 6.528 | 7,148,232 | +0.04(+0.63%) |
Dec 18, 2014 | 6.359 | 6.491 | 6.231 | 6.487 | 11,959,666 | +0.39(+6.43%) |
Dec 17, 2014 | 6.015 | 6.113 | 6.015 | 6.095 | 7,560,345 | +0.08(+1.33%) |
Dec 16, 2014 | 6.052 | 6.126 | 6.003 | 6.015 | 10,745,010 | -0.09(-1.54%) |
Dec 15, 2014 | 6.249 | 6.286 | 6.089 | 6.109 | 9,523,676 | -0.10(-1.59%) |
Dec 12, 2014 | 6.310 | 6.315 | 6.204 | 6.208 | 10,336,653 | -0.15(-2.39%) |
Dec 11, 2014 | 6.511 | 6.511 | 6.318 | 6.359 | 8,335,956 | -0.12(-1.84%) |
Dec 10, 2014 | 6.474 | 6.499 | 6.456 | 6.478 | 10,792,084 | +0.00(+0.06%) |
Dec 09, 2014 | 6.366 | 6.474 | 6.338 | 6.474 | 7,312,133 | +0.08(+1.19%) |
Dec 08, 2014 | 6.454 | 6.487 | 6.374 | 6.398 | 5,088,712 | -0.03(-0.50%) |
Dec 05, 2014 | 6.446 | 6.470 | 6.408 | 6.430 | 3,341,280 | +0.00(+0.06%) |
Dec 04, 2014 | 6.410 | 6.446 | 6.390 | 6.426 | 4,318,162 | +0.02(+0.25%) |
Dec 03, 2014 | 6.450 | 6.458 | 6.410 | 6.410 | 3,850,298 | -0.03(-0.44%) |
Dec 02, 2014 | 6.543 | 6.547 | 6.430 | 6.438 | 3,833,685 | -0.02(-0.37%) |
Dec 01, 2014 | 6.571 | 6.587 | 6.406 | 6.462 | 4,350,282 | -0.13(-1.95%) |
Nov 28, 2014 | 6.591 | 6.591 | 6.531 | 6.591 | 2,347,823 | +0.01(+0.12%) |
Nov 26, 2014 | 6.591 | 6.583 | 6.583 | 6.583 | 3,209,546 | +0.01(+0.18%) |
Nov 25, 2014 | 6.543 | 6.593 | 6.523 | 6.571 | 3,691,710 | +0.02(+0.37%) |
Nov 24, 2014 | 6.515 | 6.563 | 6.511 | 6.547 | 3,501,895 | +0.06(+0.99%) |
Nov 21, 2014 | 6.591 | 6.591 | 6.482 | 6.482 | 5,251,536 | -0.09(-1.40%) |
Nov 20, 2014 | 6.555 | 6.579 | 6.519 | 6.575 | 3,571,100 | +0.02(+0.37%) |
Nov 19, 2014 | 6.543 | 6.563 | 6.511 | 6.551 | 4,665,349 | +0.01(+0.12%) |
Nov 18, 2014 | 6.591 | 6.591 | 6.482 | 6.543 | 4,088,112 | -0.04(-0.55%) |
Nov 17, 2014 | 6.543 | 6.579 | 6.484 | 6.579 | 4,062,099 | +0.02(+0.24%) |
Nov 14, 2014 | 6.559 | 6.587 | 6.531 | 6.563 | 3,999,264 | +0.01(+0.12%) |
Nov 13, 2014 | 6.482 | 6.587 | 6.482 | 6.555 | 3,047,799 | -0.02(-0.24%) |
Nov 12, 2014 | 6.543 | 6.575 | 6.529 | 6.571 | 2,675,390 | +0.03(+0.43%) |
Nov 11, 2014 | 6.547 | 6.591 | 6.519 | 6.543 | 5,059,343 | +0.00(+0.00%) |
Nov 10, 2014 | 6.539 | 6.567 | 6.523 | 6.543 | 2,476,480 | +0.02(+0.25%) |
Nov 07, 2014 | 6.531 | 6.587 | 6.491 | 6.527 | 5,695,624 | +0.06(+0.99%) |
Nov 06, 2014 | 6.491 | 6.511 | 6.414 | 6.462 | 3,723,054 | -0.00(-0.06%) |
Nov 05, 2014 | 6.430 | 6.507 | 6.401 | 6.466 | 5,101,489 | +0.09(+1.38%) |
Nov 04, 2014 | 6.410 | 6.418 | 6.350 | 6.378 | 4,451,905 | +0.00(+0.00%) |
Nov 03, 2014 | 6.390 | 6.418 | 6.362 | 6.378 | 4,266,915 | -0.03(-0.44%) |
Oct 31, 2014 | 6.406 | 6.414 | 6.386 | 6.406 | 3,889,649 | +0.03(+0.50%) |
Oct 30, 2014 | 6.358 | 6.390 | 6.322 | 6.374 | 3,721,644 | +0.00(+0.00%) |
Oct 29, 2014 | 6.374 | 6.410 | 6.338 | 6.374 | 3,597,235 | +0.01(+0.13%) |
Oct 28, 2014 | 6.382 | 6.386 | 6.318 | 6.366 | 5,940,162 | +0.00(+0.03%) |
Oct 27, 2014 | 6.378 | 6.406 | 6.406 | 6.364 | 4,405,146 | -0.04(-0.66%) |
Oct 24, 2014 | 6.398 | 6.422 | 6.382 | 6.406 | 2,623,080 | +0.02(+0.38%) |
Oct 23, 2014 | 6.450 | 6.450 | 6.370 | 6.382 | 5,433,469 | -0.02(-0.25%) |
Oct 22, 2014 | 6.442 | 6.478 | 6.394 | 6.398 | 4,397,518 | -0.04(-0.68%) |
Oct 21, 2014 | 6.430 | 6.441 | 6.386 | 6.442 | 8,256,200 | +0.03(+0.44%) |
Oct 20, 2014 | 6.386 | 6.406 | 6.378 | 6.414 | 4,838,106 | +0.04(+0.63%) |
Oct 17, 2014 | 6.338 | 6.442 | 6.310 | 6.374 | 7,321,291 | +0.09(+1.40%) |
Oct 16, 2014 | 6.014 | 6.298 | 5.982 | 6.286 | 12,815,751 | +0.21(+3.50%) |
Oct 15, 2014 | 6.098 | 6.142 | 5.882 | 6.074 | 12,991,733 | -0.09(-1.49%) |
Oct 14, 2014 | 6.130 | 6.194 | 6.096 | 6.166 | 8,775,239 | +0.04(+0.65%) |
Oct 13, 2014 | 6.170 | 6.258 | 6.122 | 6.126 | 8,960,591 | -0.06(-0.97%) |
Oct 10, 2014 | 6.394 | 6.402 | 6.054 | 6.186 | 11,730,954 | -0.20(-3.08%) |
Oct 09, 2014 | 6.462 | 6.487 | 6.374 | 6.382 | 6,128,694 | -0.09(-1.36%) |
Oct 08, 2014 | 6.438 | 6.503 | 6.386 | 6.470 | 5,246,559 | +0.00(+0.06%) |
Oct 07, 2014 | 6.474 | 6.525 | 6.454 | 6.466 | 5,911,029 | -0.02(-0.37%) |
Oct 06, 2014 | 6.495 | 6.519 | 6.460 | 6.491 | 3,370,852 | +0.00(+0.06%) |
Oct 03, 2014 | 6.487 | 6.511 | 6.450 | 6.487 | 11,587,851 | +0.02(+0.31%) |
Oct 02, 2014 | 6.515 | 6.535 | 6.431 | 6.466 | 5,107,822 | -0.03(-0.43%) |