Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 5.873 | 5.886 | 5.667 | 5.722 | 32,746,022 | -0.16(-2.75%) |
Sep 29, 2014 | 5.764 | 5.906 | 5.714 | 5.883 | 41,098,736 | +0.03(+0.60%) |
Sep 26, 2014 | 5.791 | 5.886 | 5.739 | 5.848 | 22,350,888 | +0.04(+0.69%) |
Sep 25, 2014 | 5.955 | 5.973 | 5.776 | 5.809 | 38,274,920 | -0.15(-2.47%) |
Sep 24, 2014 | 6.030 | 6.035 | 5.883 | 5.955 | 40,118,584 | -0.08(-1.36%) |
Sep 23, 2014 | 6.038 | 6.102 | 6.020 | 6.038 | 22,937,922 | -0.01(-0.21%) |
Sep 22, 2014 | 6.140 | 6.147 | 6.025 | 6.050 | 23,945,216 | -0.09(-1.46%) |
Sep 19, 2014 | 6.182 | 6.222 | 6.127 | 6.140 | 24,517,696 | -0.02(-0.40%) |
Sep 18, 2014 | 6.319 | 6.326 | 6.127 | 6.165 | 22,455,822 | -0.14(-2.29%) |
Sep 17, 2014 | 6.299 | 6.381 | 6.289 | 6.309 | 21,312,992 | -0.00(-0.04%) |
Sep 16, 2014 | 6.227 | 6.336 | 6.207 | 6.311 | 21,724,940 | +0.08(+1.24%) |
Sep 15, 2014 | 6.199 | 6.277 | 6.150 | 6.234 | 21,424,198 | +0.03(+0.56%) |
Sep 12, 2014 | 6.291 | 6.296 | 6.177 | 6.199 | 26,101,620 | -0.11(-1.74%) |
Sep 11, 2014 | 6.284 | 6.314 | 6.168 | 6.309 | 30,097,100 | -0.04(-0.71%) |
Sep 10, 2014 | 6.351 | 6.369 | 6.202 | 6.354 | 36,249,388 | -0.01(-0.23%) |
Sep 09, 2014 | 6.403 | 6.512 | 6.316 | 6.369 | 32,549,290 | +0.00(+0.04%) |
Sep 08, 2014 | 6.488 | 6.488 | 6.301 | 6.366 | 28,038,280 | -0.15(-2.25%) |
Sep 05, 2014 | 6.471 | 6.515 | 6.436 | 6.513 | 20,574,066 | +0.03(+0.54%) |
Sep 04, 2014 | 6.615 | 6.672 | 6.456 | 6.478 | 25,674,388 | -0.11(-1.74%) |
Sep 03, 2014 | 6.697 | 6.739 | 6.580 | 6.593 | 23,134,770 | -0.08(-1.16%) |
Sep 02, 2014 | 6.744 | 6.757 | 6.647 | 6.670 | 26,926,518 | -0.10(-1.47%) |
Aug 29, 2014 | 6.725 | 6.769 | 6.769 | 6.769 | 20,802,280 | +0.05(+0.82%) |
Aug 28, 2014 | 6.578 | 6.754 | 6.542 | 6.715 | 30,337,444 | +0.14(+2.08%) |
Aug 27, 2014 | 6.573 | 6.650 | 6.560 | 6.578 | 19,272,762 | -0.01(-0.11%) |
Aug 26, 2014 | 6.660 | 6.690 | 6.573 | 6.585 | 21,797,504 | -0.07(-1.05%) |
Aug 25, 2014 | 6.533 | 6.670 | 6.510 | 6.655 | 19,694,364 | +0.18(+2.77%) |
Aug 22, 2014 | 6.548 | 6.583 | 6.471 | 6.476 | 19,523,954 | -0.11(-1.66%) |
Aug 21, 2014 | 6.540 | 6.598 | 6.451 | 6.585 | 21,078,840 | +0.03(+0.49%) |
Aug 20, 2014 | 6.446 | 6.563 | 6.421 | 6.553 | 23,721,944 | +0.04(+0.69%) |
Aug 19, 2014 | 6.371 | 6.510 | 6.369 | 6.508 | 36,526,480 | +0.17(+2.71%) |
Aug 18, 2014 | 6.401 | 6.406 | 6.316 | 6.336 | 23,354,716 | -0.02(-0.35%) |
Aug 15, 2014 | 6.381 | 6.413 | 6.344 | 6.359 | 34,420,424 | -0.02(-0.39%) |
Aug 14, 2014 | 6.438 | 6.466 | 6.324 | 6.384 | 24,328,410 | -0.02(-0.39%) |
Aug 13, 2014 | 6.436 | 6.493 | 6.389 | 6.408 | 24,118,932 | -0.03(-0.43%) |
Aug 12, 2014 | 6.570 | 6.570 | 6.389 | 6.436 | 26,472,578 | -0.14(-2.08%) |
Aug 11, 2014 | 6.675 | 6.675 | 6.563 | 6.573 | 20,583,942 | -0.04(-0.68%) |
Aug 08, 2014 | 6.476 | 6.620 | 6.408 | 6.617 | 26,616,098 | +0.16(+2.55%) |
Aug 07, 2014 | 6.603 | 6.635 | 6.408 | 6.453 | 33,941,660 | -0.06(-0.99%) |
Aug 06, 2014 | 6.356 | 6.573 | 6.344 | 6.518 | 53,398,584 | +0.03(+0.50%) |
Aug 05, 2014 | 6.617 | 6.640 | 6.428 | 6.486 | 49,549,084 | -0.19(-2.87%) |
Aug 04, 2014 | 6.518 | 6.693 | 6.461 | 6.677 | 37,825,716 | +0.19(+2.92%) |
Aug 01, 2014 | 6.558 | 6.575 | 6.446 | 6.488 | 26,089,116 | -0.07(-1.14%) |
Jul 31, 2014 | 6.685 | 6.697 | 6.563 | 6.563 | 33,508,108 | -0.16(-2.37%) |
Jul 30, 2014 | 6.710 | 6.764 | 6.655 | 6.722 | 38,204,152 | -0.01(-0.18%) |
Jul 29, 2014 | 6.613 | 6.787 | 6.558 | 6.734 | 42,356,724 | +0.05(+0.82%) |
Jul 28, 2014 | 6.734 | 6.779 | 6.645 | 6.680 | 32,570,466 | -0.04(-0.63%) |
Jul 25, 2014 | 6.757 | 6.787 | 6.692 | 6.722 | 27,994,716 | -0.07(-1.06%) |
Jul 24, 2014 | 6.742 | 6.864 | 6.687 | 6.794 | 35,535,176 | +0.05(+0.81%) |
Jul 23, 2014 | 6.705 | 6.744 | 6.629 | 6.739 | 25,338,388 | +0.06(+0.86%) |
Jul 22, 2014 | 6.650 | 6.720 | 6.622 | 6.682 | 29,968,386 | +0.02(+0.34%) |
Jul 21, 2014 | 6.717 | 6.717 | 6.605 | 6.660 | 25,444,378 | -0.06(-0.89%) |
Jul 18, 2014 | 6.710 | 6.764 | 6.680 | 6.720 | 23,863,688 | +0.04(+0.67%) |
Jul 17, 2014 | 6.891 | 6.960 | 6.665 | 6.675 | 34,797,252 | -0.25(-3.66%) |
Jul 16, 2014 | 6.889 | 6.958 | 6.854 | 6.929 | 22,412,644 | +0.09(+1.38%) |
Jul 15, 2014 | 7.016 | 7.058 | 6.774 | 6.834 | 32,631,762 | -0.20(-2.83%) |
Jul 14, 2014 | 7.033 | 7.110 | 7.016 | 7.033 | 25,879,032 | +0.04(+0.60%) |
Jul 11, 2014 | 7.192 | 7.217 | 6.982 | 6.991 | 30,317,532 | -0.21(-2.89%) |
Jul 10, 2014 | 7.215 | 7.256 | 7.120 | 7.200 | 28,449,666 | -0.07(-0.99%) |
Jul 09, 2014 | 7.088 | 7.277 | 7.078 | 7.272 | 35,070,616 | +0.17(+2.45%) |
Jul 08, 2014 | 6.952 | 7.108 | 6.850 | 7.098 | 47,402,684 | +0.12(+1.67%) |
Jul 07, 2014 | 7.284 | 7.294 | 6.937 | 6.982 | 50,355,064 | -0.34(-4.61%) |
Jul 03, 2014 | 7.264 | 7.319 | 7.319 | 7.319 | 12,915,408 | +0.06(+0.85%) |
Jul 02, 2014 | 7.272 | 7.304 | 7.207 | 7.257 | 26,398,848 | +0.00(+0.03%) |
Jul 01, 2014 | 7.369 | 7.423 | 7.178 | 7.254 | 39,018,236 | -0.46(-5.92%) |
Jun 30, 2014 | 7.550 | 7.716 | 7.535 | 7.711 | 32,770,670 | +0.17(+2.24%) |
Jun 27, 2014 | 7.522 | 7.587 | 7.493 | 7.542 | 43,689,376 | -0.03(-0.39%) |
Jun 26, 2014 | 7.703 | 7.706 | 7.555 | 7.572 | 29,218,762 | -0.12(-1.61%) |
Jun 25, 2014 | 7.557 | 7.699 | 7.547 | 7.696 | 33,050,676 | +0.19(+2.48%) |
Jun 24, 2014 | 7.763 | 7.813 | 7.498 | 7.510 | 43,229,248 | -0.26(-3.29%) |
Jun 23, 2014 | 7.666 | 7.798 | 7.634 | 7.766 | 32,988,180 | +0.10(+1.33%) |
Jun 20, 2014 | 7.649 | 7.743 | 7.614 | 7.664 | 42,598,616 | +0.04(+0.55%) |
Jun 19, 2014 | 7.609 | 7.651 | 7.560 | 7.622 | 24,285,518 | +0.00(+0.07%) |
Jun 18, 2014 | 7.574 | 7.632 | 7.530 | 7.617 | 22,555,628 | +0.04(+0.49%) |
Jun 17, 2014 | 7.535 | 7.592 | 7.507 | 7.579 | 20,270,286 | +0.02(+0.33%) |
Jun 16, 2014 | 7.589 | 7.607 | 7.540 | 7.555 | 27,357,856 | -0.00(-0.07%) |
Jun 13, 2014 | 7.579 | 7.584 | 7.483 | 7.560 | 21,607,962 | -0.00(-0.07%) |
Jun 12, 2014 | 7.470 | 7.641 | 7.458 | 7.565 | 42,204,068 | +0.11(+1.53%) |
Jun 11, 2014 | 7.240 | 7.473 | 7.232 | 7.450 | 32,736,554 | +0.20(+2.77%) |
Jun 10, 2014 | 7.316 | 7.339 | 7.244 | 7.249 | 24,941,542 | -0.12(-1.68%) |
Jun 06, 2014 | 7.418 | 7.421 | 7.347 | 7.373 | 18,880,276 | -0.04(-0.50%) |
Jun 05, 2014 | 7.277 | 7.421 | 7.207 | 7.411 | 51,039,820 | +0.14(+1.98%) |
Jun 04, 2014 | 7.252 | 7.304 | 7.200 | 7.267 | 23,756,326 | +0.01(+0.14%) |
Jun 03, 2014 | 7.279 | 7.314 | 7.237 | 7.257 | 28,068,358 | -0.01(-0.20%) |
Jun 02, 2014 | 7.135 | 7.297 | 7.111 | 7.272 | 35,845,900 | +0.15(+2.05%) |
May 30, 2014 | 7.120 | 7.155 | 7.029 | 7.125 | 28,390,468 | -0.04(-0.59%) |
May 29, 2014 | 7.041 | 7.170 | 6.989 | 7.168 | 35,379,680 | +0.12(+1.69%) |
May 28, 2014 | 7.034 | 7.063 | 6.962 | 7.048 | 35,098,744 | +0.02(+0.32%) |
May 27, 2014 | 6.895 | 7.034 | 6.872 | 7.026 | 37,873,608 | +0.16(+2.31%) |
May 23, 2014 | 6.947 | 6.867 | 6.867 | 6.867 | 36,581,764 | -0.11(-1.53%) |
May 22, 2014 | 6.991 | 7.021 | 6.937 | 6.974 | 23,708,906 | -0.01(-0.21%) |
May 21, 2014 | 6.994 | 7.046 | 6.972 | 6.989 | 28,572,934 | +0.04(+0.54%) |
May 20, 2014 | 6.947 | 7.103 | 6.927 | 6.952 | 36,124,488 | +0.01(+0.21%) |
May 19, 2014 | 6.937 | 6.967 | 6.835 | 6.937 | 39,382,568 | +0.08(+1.16%) |
May 16, 2014 | 7.034 | 7.039 | 6.773 | 6.857 | 82,762,792 | -0.33(-4.66%) |
May 15, 2014 | 7.249 | 7.257 | 7.001 | 7.192 | 47,828,260 | -0.06(-0.82%) |
May 14, 2014 | 7.473 | 7.473 | 7.235 | 7.252 | 48,755,700 | -0.20(-2.70%) |
May 13, 2014 | 7.527 | 7.562 | 7.426 | 7.453 | 30,565,604 | -0.07(-0.96%) |
May 12, 2014 | 7.413 | 7.532 | 7.376 | 7.525 | 47,260,092 | +0.13(+1.74%) |
May 09, 2014 | 7.212 | 7.408 | 7.197 | 7.396 | 40,858,508 | +0.17(+2.30%) |
May 08, 2014 | 7.309 | 7.418 | 7.207 | 7.230 | 47,459,732 | -0.12(-1.59%) |
May 07, 2014 | 7.319 | 7.403 | 6.972 | 7.346 | 73,463,776 | +0.31(+4.44%) |
May 06, 2014 | 7.036 | 7.113 | 7.006 | 7.034 | 45,363,688 | +0.01(+0.14%) |
May 05, 2014 | 6.962 | 7.056 | 6.959 | 7.024 | 27,863,856 | +0.01(+0.11%) |
May 02, 2014 | 7.051 | 7.125 | 6.979 | 7.016 | 37,871,264 | -0.03(-0.49%) |
May 01, 2014 | 7.148 | 7.190 | 7.044 | 7.051 | 23,071,804 | -0.08(-1.15%) |
Apr 30, 2014 | 7.178 | 7.185 | 7.088 | 7.133 | 25,067,452 | -0.08(-1.13%) |
Apr 29, 2014 | 7.180 | 7.302 | 7.170 | 7.215 | 21,737,314 | +0.08(+1.11%) |
Apr 28, 2014 | 7.202 | 7.205 | 7.047 | 7.135 | 31,990,196 | -0.01(-0.14%) |
Apr 25, 2014 | 7.230 | 7.244 | 7.123 | 7.145 | 21,651,284 | -0.10(-1.44%) |
Apr 24, 2014 | 7.220 | 7.314 | 7.165 | 7.249 | 41,248,656 | +0.05(+0.69%) |
Apr 23, 2014 | 7.061 | 7.257 | 7.041 | 7.200 | 38,806,092 | +0.14(+1.97%) |
Apr 22, 2014 | 7.071 | 7.125 | 6.972 | 7.061 | 24,954,726 | -0.01(-0.21%) |
Apr 21, 2014 | 6.959 | 7.092 | 6.954 | 7.076 | 29,400,964 | +0.09(+1.24%) |
Apr 17, 2014 | 6.823 | 6.989 | 6.989 | 6.989 | 41,235,552 | +0.17(+2.47%) |
Apr 16, 2014 | 6.786 | 6.823 | 6.723 | 6.820 | 26,890,930 | +0.08(+1.18%) |
Apr 15, 2014 | 6.609 | 6.776 | 6.597 | 6.741 | 37,776,484 | +0.11(+1.68%) |
Apr 14, 2014 | 6.542 | 6.671 | 6.510 | 6.629 | 32,259,468 | +0.14(+2.14%) |
Apr 11, 2014 | 6.523 | 6.557 | 6.468 | 6.490 | 29,366,876 | -0.07(-1.10%) |
Apr 10, 2014 | 6.510 | 6.659 | 6.438 | 6.562 | 41,800,108 | +0.04(+0.64%) |
Apr 09, 2014 | 6.464 | 6.523 | 6.412 | 6.521 | 36,212,568 | +0.06(+0.92%) |
Apr 08, 2014 | 6.432 | 6.517 | 6.422 | 6.461 | 33,461,482 | +0.04(+0.62%) |
Apr 07, 2014 | 6.570 | 6.570 | 6.370 | 6.422 | 38,526,652 | -0.15(-2.33%) |
Apr 04, 2014 | 6.607 | 6.664 | 6.508 | 6.575 | 33,164,514 | -0.01(-0.11%) |
Apr 03, 2014 | 6.533 | 6.667 | 6.533 | 6.582 | 39,489,424 | +0.04(+0.64%) |
Apr 02, 2014 | 6.466 | 6.615 | 6.451 | 6.540 | 33,785,640 | +0.08(+1.22%) |
Apr 01, 2014 | 6.357 | 6.469 | 6.345 | 6.461 | 29,032,542 | +0.13(+1.99%) |
Mar 31, 2014 | 6.360 | 6.360 | 6.214 | 6.335 | 28,545,936 | -0.01(-0.19%) |
Mar 28, 2014 | 6.407 | 6.424 | 6.293 | 6.348 | 26,731,800 | -0.03(-0.54%) |
Mar 27, 2014 | 6.145 | 6.390 | 6.132 | 6.382 | 55,003,500 | +0.24(+3.99%) |
Mar 26, 2014 | 6.254 | 6.293 | 6.135 | 6.137 | 30,755,546 | -0.10(-1.63%) |
Mar 25, 2014 | 6.150 | 6.246 | 6.136 | 6.239 | 34,250,248 | +0.13(+2.10%) |
Mar 24, 2014 | 6.118 | 6.202 | 6.093 | 6.110 | 34,299,672 | +0.01(+0.16%) |
Mar 21, 2014 | 6.140 | 6.182 | 6.081 | 6.100 | 30,739,120 | -0.00(-0.08%) |
Mar 20, 2014 | 6.071 | 6.110 | 5.994 | 6.105 | 30,176,682 | +0.00(+0.08%) |
Mar 19, 2014 | 6.184 | 6.202 | 6.083 | 6.100 | 21,173,826 | -0.07(-1.12%) |
Mar 18, 2014 | 6.118 | 6.181 | 6.092 | 6.170 | 24,221,524 | +0.06(+1.05%) |
Mar 17, 2014 | 6.246 | 6.293 | 6.088 | 6.105 | 41,343,556 | -0.08(-1.36%) |
Mar 14, 2014 | 6.219 | 6.259 | 6.170 | 6.189 | 25,492,568 | -0.04(-0.71%) |
Mar 13, 2014 | 6.209 | 6.296 | 6.172 | 6.234 | 62,098,668 | +0.02(+0.28%) |
Mar 12, 2014 | 6.202 | 6.244 | 6.160 | 6.217 | 24,516,172 | -0.03(-0.48%) |
Mar 11, 2014 | 6.350 | 6.362 | 6.217 | 6.246 | 27,902,642 | -0.09(-1.44%) |
Mar 10, 2014 | 6.380 | 6.387 | 6.310 | 6.338 | 28,637,280 | -0.05(-0.85%) |
Mar 07, 2014 | 6.343 | 6.399 | 6.310 | 6.392 | 24,278,870 | +0.08(+1.29%) |
Mar 06, 2014 | 6.303 | 6.338 | 6.263 | 6.310 | 28,129,624 | +0.00(+0.08%) |
Mar 05, 2014 | 6.360 | 6.399 | 6.276 | 6.306 | 46,710,056 | -0.04(-0.66%) |
Mar 04, 2014 | 6.387 | 6.392 | 6.271 | 6.348 | 38,852,316 | +0.02(+0.27%) |
Mar 03, 2014 | 6.357 | 6.486 | 6.308 | 6.330 | 41,021,828 | -0.08(-1.20%) |
Feb 28, 2014 | 6.390 | 6.500 | 6.370 | 6.407 | 45,782,108 | +0.00(+0.04%) |
Feb 27, 2014 | 6.325 | 6.427 | 6.272 | 6.404 | 39,985,328 | +0.07(+1.13%) |
Feb 26, 2014 | 6.454 | 6.454 | 6.120 | 6.333 | 112,261,000 | -0.33(-4.94%) |
Feb 25, 2014 | 6.726 | 6.736 | 6.607 | 6.662 | 41,860,288 | -0.09(-1.28%) |
Feb 24, 2014 | 6.649 | 6.790 | 6.570 | 6.748 | 47,115,504 | +0.18(+2.71%) |
Feb 21, 2014 | 6.615 | 6.659 | 6.547 | 6.570 | 27,306,692 | -0.02(-0.30%) |
Feb 20, 2014 | 6.521 | 6.622 | 6.503 | 6.590 | 30,835,246 | +0.06(+0.95%) |
Feb 19, 2014 | 6.392 | 6.600 | 6.380 | 6.528 | 50,667,176 | +0.14(+2.21%) |
Feb 18, 2014 | 6.251 | 6.440 | 6.226 | 6.387 | 57,349,088 | +0.17(+2.74%) |
Feb 14, 2014 | 6.187 | 6.217 | 6.217 | 6.217 | 31,400,980 | +0.05(+0.76%) |
Feb 13, 2014 | 6.095 | 6.209 | 6.051 | 6.170 | 34,430,612 | +0.05(+0.81%) |
Feb 12, 2014 | 6.167 | 6.207 | 6.103 | 6.120 | 30,131,732 | -0.02(-0.28%) |
Feb 11, 2014 | 6.113 | 6.226 | 6.095 | 6.137 | 37,938,168 | +0.03(+0.57%) |
Feb 10, 2014 | 6.061 | 6.199 | 5.952 | 6.103 | 68,814,664 | +0.02(+0.37%) |
Feb 07, 2014 | 6.031 | 6.081 | 5.915 | 6.081 | 63,087,712 | +0.04(+0.74%) |
Feb 06, 2014 | 6.325 | 6.325 | 5.947 | 6.036 | 145,980,656 | -0.45(-6.87%) |
Feb 05, 2014 | 6.590 | 6.597 | 6.390 | 6.481 | 43,493,364 | -0.08(-1.24%) |
Feb 04, 2014 | 6.518 | 6.699 | 6.511 | 6.563 | 54,426,024 | +0.14(+2.12%) |
Feb 03, 2014 | 6.639 | 6.676 | 6.387 | 6.427 | 41,155,448 | -0.23(-3.42%) |
Jan 31, 2014 | 6.627 | 6.753 | 6.563 | 6.654 | 31,663,330 | -0.02(-0.26%) |
Jan 30, 2014 | 6.721 | 6.770 | 6.647 | 6.671 | 24,755,070 | -0.05(-0.70%) |
Jan 29, 2014 | 6.582 | 6.811 | 6.516 | 6.718 | 46,174,848 | +0.10(+1.53%) |
Jan 28, 2014 | 6.466 | 6.639 | 6.456 | 6.617 | 27,862,218 | +0.19(+2.88%) |
Jan 27, 2014 | 6.637 | 6.637 | 6.367 | 6.432 | 39,879,936 | -0.22(-3.24%) |
Jan 24, 2014 | 6.590 | 6.686 | 6.523 | 6.647 | 42,046,916 | -0.00(-0.07%) |
Jan 23, 2014 | 6.704 | 6.751 | 6.602 | 6.652 | 40,959,584 | -0.06(-0.85%) |
Jan 22, 2014 | 6.637 | 6.731 | 6.629 | 6.709 | 36,775,912 | +0.17(+2.57%) |
Jan 21, 2014 | 6.404 | 6.550 | 6.392 | 6.540 | 38,384,212 | +0.25(+3.93%) |
Jan 17, 2014 | 6.414 | 6.293 | 6.293 | 6.293 | 34,826,712 | -0.12(-1.89%) |
Jan 16, 2014 | 6.315 | 6.442 | 6.315 | 6.414 | 34,796,384 | +0.12(+1.89%) |
Jan 15, 2014 | 6.338 | 6.377 | 6.273 | 6.296 | 38,195,940 | -0.04(-0.66%) |
Jan 14, 2014 | 6.251 | 6.355 | 6.246 | 6.338 | 28,167,044 | +0.12(+1.91%) |
Jan 13, 2014 | 6.333 | 6.422 | 6.192 | 6.219 | 51,265,524 | -0.12(-1.84%) |
Jan 10, 2014 | 6.321 | 6.353 | 6.262 | 6.336 | 23,098,142 | +0.02(+0.39%) |
Jan 09, 2014 | 6.383 | 6.439 | 6.274 | 6.311 | 40,015,892 | -0.06(-0.93%) |
Jan 08, 2014 | 6.454 | 6.454 | 6.314 | 6.370 | 40,229,588 | -0.11(-1.75%) |
Jan 07, 2014 | 6.388 | 6.539 | 6.373 | 6.484 | 36,257,220 | +0.03(+0.42%) |
Jan 06, 2014 | 6.533 | 6.538 | 6.400 | 6.457 | 31,583,072 | -0.05(-0.83%) |
Jan 03, 2014 | 6.567 | 6.585 | 6.437 | 6.511 | 31,942,336 | -0.05(-0.75%) |
Jan 02, 2014 | 6.671 | 6.708 | 6.518 | 6.560 | 28,503,836 | -0.13(-1.92%) |
Dec 31, 2013 | 6.673 | 6.688 | 6.688 | 6.688 | 26,208,620 | +0.02(+0.33%) |
Dec 30, 2013 | 6.789 | 6.856 | 6.656 | 6.666 | 26,540,586 | -0.11(-1.60%) |
Dec 27, 2013 | 6.829 | 6.834 | 6.755 | 6.774 | 15,777,356 | -0.06(-0.83%) |
Dec 26, 2013 | 6.797 | 6.831 | 6.703 | 6.831 | 24,185,524 | +0.03(+0.40%) |
Dec 24, 2013 | 6.738 | 6.824 | 6.709 | 6.804 | 8,220,162 | +0.04(+0.66%) |
Dec 23, 2013 | 6.723 | 6.826 | 6.715 | 6.760 | 24,349,166 | +0.08(+1.18%) |
Dec 20, 2013 | 6.725 | 6.750 | 6.673 | 6.681 | 34,362,196 | -0.02(-0.37%) |
Dec 19, 2013 | 6.548 | 6.733 | 6.543 | 6.705 | 37,561,124 | +0.14(+2.14%) |
Dec 18, 2013 | 6.570 | 6.587 | 6.462 | 6.565 | 45,296,868 | +0.07(+1.06%) |
Dec 17, 2013 | 6.580 | 6.655 | 6.479 | 6.496 | 43,034,816 | -0.10(-1.53%) |
Dec 16, 2013 | 6.656 | 6.701 | 6.575 | 6.597 | 24,442,662 | -0.06(-0.85%) |
Dec 13, 2013 | 6.580 | 6.666 | 6.521 | 6.654 | 22,775,248 | +0.07(+1.01%) |
Dec 12, 2013 | 6.535 | 6.622 | 6.527 | 6.587 | 22,235,336 | +0.07(+1.10%) |
Dec 11, 2013 | 6.607 | 6.617 | 6.494 | 6.516 | 26,004,146 | -0.09(-1.38%) |
Dec 10, 2013 | 6.508 | 6.678 | 6.508 | 6.607 | 31,711,318 | +0.11(+1.63%) |
Dec 09, 2013 | 6.538 | 6.555 | 6.474 | 6.501 | 30,611,134 | -0.02(-0.38%) |
Dec 06, 2013 | 6.710 | 6.738 | 6.479 | 6.526 | 42,300,912 | -0.14(-2.11%) |
Dec 05, 2013 | 6.671 | 6.696 | 6.622 | 6.666 | 35,794,528 | -0.01(-0.18%) |
Dec 04, 2013 | 6.654 | 6.718 | 6.634 | 6.678 | 31,792,914 | +0.02(+0.33%) |
Dec 03, 2013 | 6.563 | 6.669 | 6.579 | 6.656 | 31,067,722 | +0.06(+0.86%) |
Dec 02, 2013 | 6.651 | 6.708 | 6.575 | 6.600 | 41,565,804 | -0.02(-0.33%) |
Nov 29, 2013 | 6.563 | 6.659 | 6.498 | 6.622 | 19,729,896 | +0.05(+0.83%) |
Nov 27, 2013 | 6.457 | 6.595 | 6.412 | 6.567 | 54,563,436 | +0.08(+1.29%) |
Nov 26, 2013 | 6.452 | 6.526 | 6.420 | 6.484 | 19,754,868 | +0.01(+0.15%) |
Nov 25, 2013 | 6.489 | 6.518 | 6.353 | 6.474 | 28,421,006 | -0.01(-0.11%) |
Nov 22, 2013 | 6.486 | 6.558 | 6.385 | 6.481 | 26,782,708 | -0.01(-0.11%) |
Nov 21, 2013 | 6.333 | 6.543 | 6.328 | 6.489 | 39,623,696 | +0.19(+3.05%) |
Nov 20, 2013 | 6.284 | 6.370 | 6.274 | 6.296 | 31,080,008 | +0.06(+0.99%) |
Nov 19, 2013 | 6.255 | 6.291 | 6.176 | 6.235 | 50,228,948 | -0.03(-0.47%) |
Nov 18, 2013 | 6.393 | 6.412 | 6.237 | 6.264 | 37,536,612 | -0.11(-1.78%) |
Nov 15, 2013 | 6.425 | 6.452 | 6.332 | 6.378 | 30,405,678 | -0.02(-0.27%) |
Nov 14, 2013 | 6.388 | 6.442 | 6.333 | 6.395 | 31,891,754 | +0.01(+0.12%) |
Nov 13, 2013 | 6.274 | 6.390 | 6.247 | 6.388 | 48,599,524 | +0.09(+1.45%) |
Nov 12, 2013 | 6.348 | 6.375 | 6.269 | 6.296 | 33,224,796 | -0.03(-0.54%) |
Nov 11, 2013 | 6.348 | 6.360 | 6.289 | 6.331 | 34,785,412 | -0.00(-0.08%) |
Nov 08, 2013 | 6.282 | 6.426 | 6.282 | 6.336 | 41,881,556 | +0.08(+1.22%) |
Nov 07, 2013 | 6.474 | 6.501 | 6.208 | 6.259 | 79,759,536 | -0.20(-3.16%) |
Nov 06, 2013 | 7.023 | 7.036 | 6.420 | 6.464 | 125,452,048 | -0.47(-6.79%) |
Nov 05, 2013 | 7.087 | 7.105 | 6.932 | 6.935 | 37,907,976 | -0.17(-2.43%) |
Nov 04, 2013 | 6.900 | 7.161 | 6.888 | 7.107 | 48,277,260 | +0.21(+3.00%) |
Nov 01, 2013 | 6.876 | 6.925 | 6.789 | 6.900 | 27,438,290 | +0.01(+0.14%) |
Oct 31, 2013 | 6.947 | 6.967 | 6.819 | 6.890 | 25,675,714 | -0.05(-0.67%) |
Oct 30, 2013 | 6.989 | 7.060 | 6.843 | 6.937 | 31,770,762 | -0.04(-0.60%) |
Oct 29, 2013 | 6.962 | 7.023 | 6.949 | 6.979 | 24,421,364 | +0.04(+0.57%) |
Oct 28, 2013 | 6.964 | 7.016 | 6.926 | 6.940 | 28,906,200 | -0.08(-1.09%) |
Oct 25, 2013 | 6.999 | 7.070 | 6.937 | 7.016 | 33,528,302 | +0.02(+0.35%) |
Oct 24, 2013 | 6.814 | 7.068 | 6.733 | 6.991 | 50,889,568 | +0.27(+3.96%) |
Oct 23, 2013 | 6.903 | 6.910 | 6.705 | 6.725 | 44,059,740 | -0.22(-3.19%) |
Oct 22, 2013 | 6.883 | 6.974 | 6.834 | 6.947 | 44,062,760 | +0.03(+0.50%) |
Oct 21, 2013 | 6.974 | 7.075 | 6.885 | 6.912 | 36,048,824 | -0.05(-0.71%) |
Oct 18, 2013 | 7.026 | 7.050 | 6.911 | 6.962 | 102,841,704 | +0.15(+2.24%) |
Oct 17, 2013 | 6.760 | 6.846 | 6.716 | 6.809 | 36,719,556 | +0.02(+0.36%) |
Oct 16, 2013 | 6.595 | 6.804 | 6.575 | 6.784 | 51,154,984 | +0.25(+3.89%) |
Oct 15, 2013 | 6.513 | 6.666 | 6.479 | 6.531 | 34,834,872 | +0.01(+0.19%) |
Oct 14, 2013 | 6.469 | 6.547 | 6.444 | 6.518 | 20,743,638 | -0.00(-0.08%) |
Oct 11, 2013 | 6.439 | 6.587 | 6.405 | 6.523 | 27,720,666 | +0.01(+0.23%) |
Oct 10, 2013 | 6.469 | 6.531 | 6.444 | 6.508 | 26,023,884 | +0.13(+1.96%) |
Oct 09, 2013 | 6.369 | 6.446 | 6.300 | 6.383 | 41,127,296 | -0.01(-0.23%) |
Oct 08, 2013 | 6.459 | 6.516 | 6.393 | 6.398 | 36,521,120 | -0.05(-0.84%) |
Oct 07, 2013 | 6.425 | 6.526 | 6.413 | 6.452 | 22,986,688 | -0.06(-0.87%) |
Oct 04, 2013 | 6.450 | 6.550 | 6.403 | 6.509 | 17,250,018 | +0.08(+1.22%) |
Oct 03, 2013 | 6.408 | 6.452 | 6.351 | 6.430 | 23,413,582 | +0.00(+0.04%) |
Oct 02, 2013 | 6.445 | 6.464 | 6.344 | 6.427 | 24,618,208 | -0.02(-0.27%) |