Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2014 | 6.998 | 7.028 | 6.932 | 6.947 | 8,232,377 | -0.05(-0.78%) |
Jun 30, 2014 | 6.994 | 7.026 | 6.912 | 7.002 | 12,172,566 | +0.07(+1.08%) |
Jun 27, 2014 | 6.838 | 6.971 | 6.783 | 6.928 | 73,511,248 | +0.08(+1.14%) |
Jun 26, 2014 | 6.720 | 6.875 | 6.712 | 6.849 | 9,358,349 | +0.14(+2.04%) |
Jun 25, 2014 | 6.712 | 6.755 | 6.696 | 6.712 | 6,155,019 | +0.01(+0.12%) |
Jun 24, 2014 | 6.755 | 6.755 | 6.677 | 6.704 | 6,369,507 | -0.05(-0.70%) |
Jun 23, 2014 | 6.724 | 6.751 | 6.700 | 6.751 | 5,493,354 | +0.02(+0.29%) |
Jun 20, 2014 | 6.783 | 6.790 | 6.728 | 6.732 | 6,434,157 | -0.06(-0.87%) |
Jun 19, 2014 | 6.802 | 6.814 | 6.743 | 6.790 | 5,873,843 | +0.00(+0.06%) |
Jun 18, 2014 | 6.732 | 6.802 | 6.700 | 6.787 | 5,704,734 | +0.02(+0.35%) |
Jun 17, 2014 | 6.681 | 6.783 | 6.681 | 6.763 | 8,448,020 | +0.08(+1.23%) |
Jun 16, 2014 | 6.669 | 6.696 | 6.645 | 6.681 | 4,756,034 | +0.01(+0.18%) |
Jun 13, 2014 | 6.692 | 6.728 | 6.649 | 6.669 | 5,657,798 | -0.01(-0.21%) |
Jun 12, 2014 | 6.634 | 6.685 | 6.606 | 6.683 | 6,081,712 | +0.08(+1.28%) |
Jun 11, 2014 | 6.598 | 6.612 | 6.572 | 6.598 | 4,412,709 | -0.00(-0.06%) |
Jun 10, 2014 | 6.633 | 6.656 | 6.591 | 6.602 | 6,561,212 | -0.01(-0.20%) |
Jun 06, 2014 | 6.610 | 6.625 | 6.579 | 6.616 | 4,934,587 | +0.03(+0.50%) |
Jun 05, 2014 | 6.526 | 6.591 | 6.524 | 6.583 | 3,891,467 | +0.02(+0.29%) |
Jun 04, 2014 | 6.564 | 6.575 | 6.518 | 6.564 | 5,232,414 | +0.00(+0.06%) |
Jun 03, 2014 | 6.560 | 6.579 | 6.522 | 6.560 | 5,215,380 | -0.02(-0.35%) |
Jun 02, 2014 | 6.618 | 6.633 | 6.552 | 6.583 | 4,639,410 | -0.03(-0.41%) |
May 30, 2014 | 6.579 | 6.618 | 6.545 | 6.610 | 12,563,439 | +0.03(+0.52%) |
May 29, 2014 | 6.602 | 6.627 | 6.560 | 6.575 | 3,693,629 | +0.00(+0.06%) |
May 28, 2014 | 6.564 | 6.602 | 6.545 | 6.572 | 4,288,141 | +0.02(+0.23%) |
May 27, 2014 | 6.572 | 6.595 | 6.518 | 6.556 | 4,275,945 | +0.02(+0.23%) |
May 23, 2014 | 6.545 | 6.541 | 6.541 | 6.541 | 3,735,749 | +0.01(+0.15%) |
May 22, 2014 | 6.560 | 6.587 | 6.529 | 6.531 | 2,331,208 | -0.01(-0.15%) |
May 21, 2014 | 6.522 | 6.556 | 6.499 | 6.541 | 3,784,640 | +0.02(+0.24%) |
May 20, 2014 | 6.568 | 6.579 | 6.506 | 6.526 | 4,863,537 | +0.01(+0.12%) |
May 19, 2014 | 6.472 | 6.518 | 6.449 | 6.518 | 4,658,283 | +0.05(+0.71%) |
May 16, 2014 | 6.483 | 6.483 | 6.426 | 6.472 | 4,179,005 | +0.01(+0.12%) |
May 15, 2014 | 6.372 | 6.495 | 6.372 | 6.464 | 4,849,982 | -0.01(-0.18%) |
May 14, 2014 | 6.388 | 6.499 | 6.361 | 6.476 | 6,710,154 | +0.15(+2.36%) |
May 13, 2014 | 6.364 | 6.389 | 6.315 | 6.326 | 7,719,469 | -0.02(-0.30%) |
May 12, 2014 | 6.326 | 6.380 | 6.322 | 6.345 | 8,540,862 | +0.02(+0.24%) |
May 09, 2014 | 6.364 | 6.395 | 6.322 | 6.330 | 9,334,368 | -0.04(-0.60%) |
May 08, 2014 | 6.426 | 6.437 | 6.357 | 6.368 | 8,082,186 | -0.05(-0.84%) |
May 07, 2014 | 6.434 | 6.487 | 6.418 | 6.422 | 7,917,999 | -0.05(-0.71%) |
May 06, 2014 | 6.614 | 6.652 | 6.422 | 6.468 | 10,845,462 | -0.18(-2.77%) |
May 05, 2014 | 6.572 | 6.656 | 6.533 | 6.652 | 6,147,285 | +0.06(+0.93%) |
May 02, 2014 | 6.618 | 6.675 | 6.587 | 6.591 | 5,247,980 | -0.02(-0.23%) |
May 01, 2014 | 6.595 | 6.629 | 6.568 | 6.606 | 3,480,180 | +0.02(+0.35%) |
Apr 30, 2014 | 6.545 | 6.629 | 6.529 | 6.583 | 6,533,763 | +0.04(+0.64%) |
Apr 29, 2014 | 6.549 | 6.556 | 6.529 | 6.541 | 4,572,267 | -0.02(-0.23%) |
Apr 28, 2014 | 6.621 | 6.629 | 6.545 | 6.556 | 4,187,098 | -0.07(-0.98%) |
Apr 25, 2014 | 6.602 | 6.633 | 6.587 | 6.621 | 3,613,202 | +0.01(+0.17%) |
Apr 24, 2014 | 6.648 | 6.656 | 6.598 | 6.610 | 4,819,463 | -0.02(-0.29%) |
Apr 23, 2014 | 6.618 | 6.641 | 6.598 | 6.629 | 3,393,068 | +0.01(+0.12%) |
Apr 22, 2014 | 6.629 | 6.637 | 6.598 | 6.621 | 3,975,932 | +0.01(+0.17%) |
Apr 21, 2014 | 6.610 | 6.629 | 6.593 | 6.610 | 3,461,294 | +0.00(+0.00%) |
Apr 17, 2014 | 6.648 | 6.610 | 6.610 | 6.610 | 2,796,791 | -0.04(-0.63%) |
Apr 16, 2014 | 6.648 | 6.652 | 6.610 | 6.652 | 2,942,350 | +0.04(+0.58%) |
Apr 15, 2014 | 6.621 | 6.641 | 6.587 | 6.614 | 3,989,852 | +0.00(+0.00%) |
Apr 14, 2014 | 6.610 | 6.621 | 6.583 | 6.614 | 3,886,188 | +0.01(+0.17%) |
Apr 11, 2014 | 6.614 | 6.644 | 6.583 | 6.602 | 3,671,514 | -0.03(-0.40%) |
Apr 10, 2014 | 6.687 | 6.713 | 6.625 | 6.629 | 4,363,894 | -0.07(-0.97%) |
Apr 09, 2014 | 6.706 | 6.736 | 6.688 | 6.694 | 4,200,278 | -0.00(-0.06%) |
Apr 08, 2014 | 6.733 | 6.763 | 6.671 | 6.698 | 5,315,029 | -0.05(-0.71%) |
Apr 07, 2014 | 6.725 | 6.763 | 6.694 | 6.746 | 6,877,464 | +0.01(+0.20%) |
Apr 04, 2014 | 6.821 | 6.821 | 6.725 | 6.733 | 5,635,358 | +0.01(+0.11%) |
Apr 03, 2014 | 6.756 | 6.759 | 6.690 | 6.725 | 5,577,119 | -0.02(-0.23%) |
Apr 02, 2014 | 6.790 | 6.802 | 6.729 | 6.740 | 5,476,481 | -0.03(-0.45%) |
Apr 01, 2014 | 6.752 | 6.782 | 6.729 | 6.771 | 4,836,891 | +0.02(+0.23%) |
Mar 31, 2014 | 6.775 | 6.794 | 6.733 | 6.756 | 5,477,381 | +0.03(+0.51%) |
Mar 28, 2014 | 6.717 | 6.774 | 6.698 | 6.721 | 5,705,631 | +0.01(+0.17%) |
Mar 27, 2014 | 6.664 | 6.710 | 6.656 | 6.710 | 4,342,488 | +0.04(+0.63%) |
Mar 26, 2014 | 6.775 | 6.788 | 6.667 | 6.667 | 5,043,334 | -0.06(-0.91%) |
Mar 25, 2014 | 6.710 | 6.757 | 6.702 | 6.729 | 4,644,976 | +0.02(+0.29%) |
Mar 24, 2014 | 6.683 | 6.729 | 6.644 | 6.710 | 5,921,844 | +0.03(+0.40%) |
Mar 21, 2014 | 6.710 | 6.710 | 6.602 | 6.683 | 13,895,252 | -0.01(-0.17%) |
Mar 20, 2014 | 6.656 | 6.713 | 6.633 | 6.694 | 4,249,346 | +0.04(+0.58%) |
Mar 19, 2014 | 6.683 | 6.702 | 6.625 | 6.656 | 5,900,251 | -0.02(-0.29%) |
Mar 18, 2014 | 6.656 | 6.727 | 6.652 | 6.675 | 6,090,966 | +0.00(+0.06%) |
Mar 17, 2014 | 6.675 | 6.717 | 6.629 | 6.671 | 5,039,792 | +0.01(+0.11%) |
Mar 14, 2014 | 6.664 | 6.671 | 6.625 | 6.664 | 4,960,442 | +0.00(+0.06%) |
Mar 13, 2014 | 6.706 | 6.740 | 6.633 | 6.660 | 5,676,111 | -0.03(-0.46%) |
Mar 12, 2014 | 6.633 | 6.706 | 6.614 | 6.690 | 5,654,572 | +0.05(+0.81%) |
Mar 11, 2014 | 6.719 | 6.723 | 6.607 | 6.637 | 8,524,467 | -0.06(-0.84%) |
Mar 10, 2014 | 6.700 | 6.719 | 6.655 | 6.693 | 7,317,366 | +0.02(+0.34%) |
Mar 07, 2014 | 6.734 | 6.749 | 6.652 | 6.670 | 7,085,325 | -0.05(-0.72%) |
Mar 06, 2014 | 6.678 | 6.749 | 6.648 | 6.719 | 7,729,504 | +0.03(+0.50%) |
Mar 05, 2014 | 6.700 | 6.715 | 6.592 | 6.685 | 10,489,250 | -0.00(-0.06%) |
Mar 04, 2014 | 6.764 | 6.775 | 6.670 | 6.689 | 7,616,005 | -0.04(-0.67%) |
Mar 03, 2014 | 6.723 | 6.741 | 6.629 | 6.734 | 5,882,025 | -0.01(-0.17%) |
Feb 28, 2014 | 6.753 | 6.816 | 6.719 | 6.745 | 5,798,191 | -0.01(-0.17%) |
Feb 27, 2014 | 6.734 | 6.779 | 6.700 | 6.756 | 6,707,487 | +0.02(+0.33%) |
Feb 26, 2014 | 6.846 | 6.887 | 6.734 | 6.734 | 6,118,688 | -0.09(-1.26%) |
Feb 25, 2014 | 6.876 | 6.884 | 6.775 | 6.820 | 6,993,854 | -0.10(-1.41%) |
Feb 24, 2014 | 6.915 | 6.947 | 6.902 | 6.917 | 3,313,219 | +0.01(+0.16%) |
Feb 21, 2014 | 6.947 | 6.962 | 6.887 | 6.906 | 3,064,576 | -0.01(-0.11%) |
Feb 20, 2014 | 6.880 | 6.929 | 6.842 | 6.914 | 3,789,851 | +0.04(+0.65%) |
Feb 19, 2014 | 6.921 | 6.940 | 6.869 | 6.869 | 3,473,760 | -0.06(-0.81%) |
Feb 18, 2014 | 6.869 | 6.940 | 6.854 | 6.925 | 4,149,176 | +0.04(+0.54%) |
Feb 14, 2014 | 6.869 | 6.887 | 6.887 | 6.887 | 4,665,200 | +0.00(+0.00%) |
Feb 13, 2014 | 6.809 | 6.902 | 6.779 | 6.887 | 4,687,108 | +0.07(+0.99%) |
Feb 12, 2014 | 6.809 | 6.846 | 6.805 | 6.820 | 2,986,086 | +0.01(+0.22%) |
Feb 11, 2014 | 6.756 | 6.824 | 6.738 | 6.805 | 4,187,426 | +0.04(+0.61%) |
Feb 10, 2014 | 6.730 | 6.771 | 6.723 | 6.764 | 4,328,192 | +0.03(+0.50%) |
Feb 07, 2014 | 6.727 | 6.753 | 6.727 | 6.730 | 3,349,663 | +0.01(+0.11%) |
Feb 06, 2014 | 6.682 | 6.734 | 6.672 | 6.723 | 3,790,669 | +0.07(+1.13%) |
Feb 05, 2014 | 6.674 | 6.682 | 6.611 | 6.648 | 3,493,356 | -0.03(-0.42%) |
Feb 04, 2014 | 6.625 | 6.697 | 6.622 | 6.676 | 5,103,308 | +0.05(+0.82%) |
Feb 03, 2014 | 6.629 | 6.678 | 6.603 | 6.622 | 7,853,943 | -0.00(-0.06%) |
Jan 31, 2014 | 6.603 | 6.667 | 6.584 | 6.625 | 4,921,878 | -0.02(-0.34%) |
Jan 30, 2014 | 6.629 | 6.659 | 6.625 | 6.648 | 3,085,201 | +0.07(+1.14%) |
Jan 29, 2014 | 6.599 | 6.637 | 6.566 | 6.573 | 3,274,429 | -0.06(-0.96%) |
Jan 28, 2014 | 6.611 | 6.644 | 6.603 | 6.637 | 2,617,609 | +0.03(+0.40%) |
Jan 27, 2014 | 6.640 | 6.655 | 6.551 | 6.611 | 4,434,490 | -0.03(-0.39%) |
Jan 24, 2014 | 6.712 | 6.719 | 6.625 | 6.637 | 6,829,868 | -0.08(-1.22%) |
Jan 23, 2014 | 6.700 | 6.730 | 6.648 | 6.719 | 4,315,391 | +0.01(+0.17%) |
Jan 22, 2014 | 6.734 | 6.734 | 6.689 | 6.708 | 4,915,230 | -0.01(-0.11%) |
Jan 21, 2014 | 6.727 | 6.771 | 6.697 | 6.715 | 5,835,937 | -0.00(-0.06%) |
Jan 17, 2014 | 6.715 | 6.719 | 6.719 | 6.719 | 3,170,721 | +0.01(+0.11%) |
Jan 16, 2014 | 6.715 | 6.734 | 6.697 | 6.712 | 4,097,466 | -0.02(-0.28%) |
Jan 15, 2014 | 6.678 | 6.734 | 6.668 | 6.730 | 3,638,110 | +0.05(+0.78%) |
Jan 14, 2014 | 6.708 | 6.708 | 6.663 | 6.678 | 4,514,763 | -0.03(-0.45%) |
Jan 13, 2014 | 6.640 | 6.715 | 6.637 | 6.708 | 7,222,156 | +0.05(+0.79%) |
Jan 10, 2014 | 6.625 | 6.667 | 6.615 | 6.655 | 4,609,011 | +0.04(+0.57%) |
Jan 09, 2014 | 6.678 | 6.678 | 6.599 | 6.618 | 5,452,558 | +0.01(+0.11%) |
Jan 08, 2014 | 6.596 | 6.625 | 6.569 | 6.611 | 3,530,896 | +0.00(+0.00%) |
Jan 07, 2014 | 6.700 | 6.700 | 6.596 | 6.611 | 2,661,019 | -0.01(-0.23%) |
Jan 06, 2014 | 6.607 | 6.633 | 6.590 | 6.625 | 4,197,036 | +0.04(+0.68%) |
Jan 03, 2014 | 6.611 | 6.625 | 6.551 | 6.581 | 4,056,361 | -0.01(-0.23%) |