Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.418 | 8.585 | 8.394 | 8.418 | 8,257,006 | -0.04(-0.47%) |
Jan 29, 2015 | 8.402 | 8.473 | 8.226 | 8.457 | 6,827,486 | +0.10(+1.15%) |
Jan 28, 2015 | 8.473 | 8.497 | 8.330 | 8.362 | 3,823,340 | -0.07(-0.85%) |
Jan 27, 2015 | 8.338 | 8.521 | 8.218 | 8.434 | 6,216,289 | +0.02(+0.28%) |
Jan 26, 2015 | 8.418 | 8.509 | 8.370 | 8.410 | 6,390,726 | +0.00(+0.00%) |
Jan 23, 2015 | 8.362 | 8.513 | 8.322 | 8.410 | 5,434,247 | +0.06(+0.67%) |
Jan 22, 2015 | 8.194 | 8.370 | 8.186 | 8.354 | 3,720,160 | +0.18(+2.25%) |
Jan 21, 2015 | 8.186 | 8.282 | 8.114 | 8.170 | 4,999,825 | +0.00(+0.00%) |
Jan 20, 2015 | 8.010 | 8.194 | 7.962 | 8.170 | 7,648,641 | +0.15(+1.89%) |
Jan 16, 2015 | 7.922 | 8.018 | 7.906 | 8.018 | 3,863,659 | +0.09(+1.11%) |
Jan 15, 2015 | 7.978 | 8.058 | 7.914 | 7.930 | 3,485,033 | -0.09(-1.10%) |
Jan 14, 2015 | 7.938 | 8.026 | 7.866 | 8.018 | 4,808,329 | +0.06(+0.70%) |
Jan 13, 2015 | 7.946 | 8.090 | 7.835 | 7.962 | 6,308,073 | +0.03(+0.40%) |
Jan 12, 2015 | 7.906 | 7.954 | 7.851 | 7.930 | 5,005,431 | +0.00(+0.00%) |
Jan 09, 2015 | 7.707 | 7.950 | 7.675 | 7.930 | 9,186,444 | +0.20(+2.58%) |
Jan 08, 2015 | 7.707 | 7.827 | 7.571 | 7.731 | 10,200,474 | +0.18(+2.33%) |
Jan 07, 2015 | 7.204 | 7.563 | 7.180 | 7.555 | 7,795,549 | +0.40(+5.58%) |
Jan 06, 2015 | 7.188 | 7.252 | 7.060 | 7.156 | 3,645,987 | -0.01(-0.11%) |
Jan 05, 2015 | 7.180 | 7.236 | 7.140 | 7.164 | 4,393,376 | -0.07(-0.99%) |
Jan 02, 2015 | 7.268 | 7.331 | 7.188 | 7.236 | 3,945,103 | +0.02(+0.33%) |
Dec 31, 2014 | 7.355 | 7.212 | 7.212 | 7.212 | 3,695,341 | -0.10(-1.31%) |
Dec 30, 2014 | 7.252 | 7.419 | 7.204 | 7.307 | 4,322,147 | +0.06(+0.88%) |
Dec 29, 2014 | 7.132 | 7.260 | 7.132 | 7.244 | 1,985,163 | +0.12(+1.68%) |
Dec 26, 2014 | 7.188 | 7.268 | 7.116 | 7.124 | 1,679,701 | -0.06(-0.83%) |
Dec 24, 2014 | 7.100 | 7.184 | 7.184 | 7.184 | 2,487,268 | +0.12(+1.64%) |
Dec 23, 2014 | 6.996 | 7.100 | 6.988 | 7.068 | 3,641,772 | +0.08(+1.14%) |
Dec 22, 2014 | 6.900 | 6.988 | 6.876 | 6.988 | 3,285,697 | +0.09(+1.27%) |
Dec 19, 2014 | 7.020 | 7.028 | 6.900 | 6.900 | 9,162,970 | -0.14(-1.93%) |
Dec 18, 2014 | 6.964 | 7.036 | 6.836 | 7.036 | 4,549,102 | +0.14(+2.09%) |
Dec 17, 2014 | 6.796 | 6.900 | 6.764 | 6.892 | 4,616,382 | +0.10(+1.41%) |
Dec 16, 2014 | 6.860 | 6.876 | 6.764 | 6.796 | 5,781,667 | -0.09(-1.28%) |
Dec 15, 2014 | 7.012 | 7.068 | 6.884 | 6.884 | 5,317,885 | -0.07(-1.03%) |
Dec 12, 2014 | 6.820 | 6.996 | 6.812 | 6.956 | 5,825,435 | +0.02(+0.35%) |
Dec 11, 2014 | 6.964 | 7.020 | 6.924 | 6.932 | 4,334,279 | +0.02(+0.23%) |
Dec 10, 2014 | 6.980 | 7.028 | 6.900 | 6.916 | 3,766,282 | -0.11(-1.54%) |
Dec 09, 2014 | 6.972 | 7.060 | 6.908 | 7.024 | 4,161,279 | -0.02(-0.28%) |
Dec 08, 2014 | 6.980 | 7.060 | 6.924 | 7.044 | 6,025,720 | +0.03(+0.46%) |
Dec 05, 2014 | 6.916 | 7.036 | 6.860 | 7.012 | 4,241,422 | +0.08(+1.15%) |
Dec 04, 2014 | 6.916 | 6.980 | 6.860 | 6.932 | 3,738,341 | -0.02(-0.23%) |
Dec 03, 2014 | 7.028 | 7.084 | 6.932 | 6.948 | 3,781,628 | -0.06(-0.91%) |
Dec 02, 2014 | 6.948 | 7.112 | 6.932 | 7.012 | 7,668,754 | +0.05(+0.69%) |
Dec 01, 2014 | 6.932 | 7.020 | 6.888 | 6.964 | 4,798,063 | +0.00(+0.00%) |
Nov 28, 2014 | 6.884 | 6.972 | 6.872 | 6.964 | 1,663,533 | +0.10(+1.40%) |
Nov 26, 2014 | 6.884 | 6.868 | 6.868 | 6.868 | 2,157,452 | +0.00(+0.00%) |
Nov 25, 2014 | 6.896 | 6.928 | 6.840 | 6.868 | 3,764,702 | -0.03(-0.40%) |
Nov 24, 2014 | 6.777 | 6.896 | 6.761 | 6.896 | 3,051,507 | +0.11(+1.64%) |
Nov 21, 2014 | 6.840 | 6.856 | 6.769 | 6.785 | 3,429,545 | -0.02(-0.23%) |
Nov 20, 2014 | 6.713 | 6.832 | 6.713 | 6.801 | 2,457,537 | +0.07(+1.06%) |
Nov 19, 2014 | 6.817 | 6.817 | 6.698 | 6.729 | 3,878,697 | -0.08(-1.17%) |
Nov 18, 2014 | 6.753 | 6.856 | 6.745 | 6.809 | 3,754,411 | +0.06(+0.82%) |
Nov 17, 2014 | 6.745 | 6.801 | 6.721 | 6.753 | 4,842,319 | -0.01(-0.12%) |
Nov 14, 2014 | 6.729 | 6.805 | 6.729 | 6.761 | 5,832,738 | +0.03(+0.47%) |
Nov 13, 2014 | 6.785 | 6.809 | 6.713 | 6.729 | 3,216,271 | -0.05(-0.76%) |
Nov 12, 2014 | 6.610 | 6.801 | 6.586 | 6.781 | 3,149,077 | +0.04(+0.53%) |
Nov 11, 2014 | 6.777 | 6.832 | 6.713 | 6.745 | 5,038,747 | -0.04(-0.58%) |
Nov 10, 2014 | 6.594 | 6.801 | 6.594 | 6.785 | 9,039,279 | +0.20(+3.01%) |
Nov 07, 2014 | 6.531 | 6.602 | 6.499 | 6.586 | 6,248,888 | +0.04(+0.61%) |
Nov 06, 2014 | 6.301 | 6.547 | 6.277 | 6.547 | 17,297,974 | +0.15(+2.36%) |
Nov 05, 2014 | 6.499 | 6.507 | 6.340 | 6.396 | 8,498,003 | -0.07(-1.04%) |
Nov 04, 2014 | 6.372 | 6.491 | 6.372 | 6.463 | 6,361,947 | +0.08(+1.18%) |
Nov 03, 2014 | 6.364 | 6.428 | 6.364 | 6.388 | 3,710,680 | +0.02(+0.37%) |
Oct 31, 2014 | 6.380 | 6.388 | 6.309 | 6.364 | 5,590,704 | +0.01(+0.12%) |
Oct 30, 2014 | 6.348 | 6.372 | 6.301 | 6.356 | 4,771,929 | +0.00(+0.00%) |
Oct 29, 2014 | 6.396 | 6.420 | 6.301 | 6.356 | 16,335,781 | -0.05(-0.74%) |
Oct 28, 2014 | 6.364 | 6.420 | 6.325 | 6.404 | 7,705,423 | +0.05(+0.75%) |
Oct 27, 2014 | 6.610 | 6.674 | 6.321 | 6.356 | 12,151,595 | -0.32(-4.76%) |
Oct 24, 2014 | 6.634 | 6.674 | 6.571 | 6.674 | 4,175,275 | +0.03(+0.48%) |
Oct 23, 2014 | 6.729 | 6.729 | 6.610 | 6.642 | 5,083,409 | -0.04(-0.59%) |
Oct 22, 2014 | 6.642 | 6.729 | 6.642 | 6.682 | 6,719,458 | +0.04(+0.54%) |
Oct 21, 2014 | 6.650 | 6.745 | 6.594 | 6.646 | 7,008,303 | +0.00(+0.06%) |
Oct 20, 2014 | 6.594 | 6.626 | 6.547 | 6.642 | 3,264,123 | +0.05(+0.72%) |
Oct 17, 2014 | 6.571 | 6.658 | 6.523 | 6.594 | 4,890,228 | +0.02(+0.36%) |
Oct 16, 2014 | 6.309 | 6.610 | 6.277 | 6.571 | 9,967,078 | +0.15(+2.41%) |
Oct 15, 2014 | 6.158 | 6.499 | 6.094 | 6.416 | 16,094,236 | +0.17(+2.67%) |
Oct 14, 2014 | 6.087 | 6.277 | 6.055 | 6.249 | 6,432,487 | +0.21(+3.48%) |
Oct 13, 2014 | 6.150 | 6.182 | 6.039 | 6.039 | 7,677,724 | -0.12(-1.93%) |
Oct 10, 2014 | 6.190 | 6.253 | 6.118 | 6.158 | 7,859,978 | -0.03(-0.51%) |
Oct 09, 2014 | 6.333 | 6.348 | 6.190 | 6.190 | 4,377,303 | -0.17(-2.74%) |
Oct 08, 2014 | 6.309 | 6.364 | 6.229 | 6.364 | 5,446,972 | +0.05(+0.75%) |
Oct 07, 2014 | 6.388 | 6.420 | 6.309 | 6.317 | 5,212,922 | -0.13(-2.09%) |
Oct 06, 2014 | 6.499 | 6.515 | 6.444 | 6.452 | 3,130,218 | -0.04(-0.61%) |
Oct 03, 2014 | 6.460 | 6.523 | 6.444 | 6.491 | 4,144,338 | +0.06(+0.99%) |
Oct 02, 2014 | 6.420 | 6.507 | 6.348 | 6.428 | 8,493,585 | -0.01(-0.12%) |
Oct 01, 2014 | 6.539 | 6.551 | 6.420 | 6.436 | 5,375,023 | -0.12(-1.82%) |
Sep 30, 2014 | 6.563 | 6.626 | 6.523 | 6.555 | 5,996,739 | +0.00(+0.00%) |
Sep 29, 2014 | 6.491 | 6.586 | 6.483 | 6.555 | 3,773,998 | +0.02(+0.24%) |
Sep 26, 2014 | 6.436 | 6.551 | 6.428 | 6.539 | 5,301,997 | +0.12(+1.92%) |
Sep 25, 2014 | 6.460 | 6.523 | 6.404 | 6.416 | 5,821,118 | -0.07(-1.10%) |
Sep 24, 2014 | 6.483 | 6.499 | 6.388 | 6.487 | 6,002,253 | +0.00(+0.00%) |
Sep 23, 2014 | 6.531 | 6.563 | 6.483 | 6.487 | 5,245,862 | -0.08(-1.27%) |
Sep 22, 2014 | 6.658 | 6.658 | 6.547 | 6.571 | 9,235,872 | -0.12(-1.78%) |
Sep 19, 2014 | 6.634 | 6.793 | 6.610 | 6.690 | 17,127,868 | +0.06(+0.84%) |
Sep 18, 2014 | 6.507 | 6.650 | 6.491 | 6.634 | 10,843,354 | +0.14(+2.20%) |
Sep 17, 2014 | 6.412 | 6.571 | 6.364 | 6.491 | 7,846,921 | +0.08(+1.24%) |
Sep 16, 2014 | 6.333 | 6.436 | 6.333 | 6.412 | 7,370,821 | +0.08(+1.25%) |
Sep 15, 2014 | 6.261 | 6.340 | 6.221 | 6.333 | 9,429,670 | +0.08(+1.27%) |
Sep 12, 2014 | 6.333 | 6.333 | 6.245 | 6.253 | 3,640,436 | -0.04(-0.69%) |
Sep 11, 2014 | 6.325 | 6.352 | 6.277 | 6.297 | 6,706,710 | -0.07(-1.06%) |
Sep 10, 2014 | 6.420 | 6.444 | 6.317 | 6.364 | 8,506,559 | -0.07(-1.11%) |
Sep 09, 2014 | 6.348 | 6.479 | 6.348 | 6.436 | 12,226,225 | +0.07(+1.12%) |
Sep 08, 2014 | 6.285 | 6.380 | 6.285 | 6.364 | 3,542,467 | +0.05(+0.75%) |
Sep 05, 2014 | 6.261 | 6.333 | 6.206 | 6.317 | 6,160,429 | +0.06(+0.89%) |
Sep 04, 2014 | 6.293 | 6.348 | 6.261 | 6.261 | 3,678,841 | -0.03(-0.50%) |
Sep 03, 2014 | 6.420 | 6.448 | 6.293 | 6.293 | 6,075,643 | -0.12(-1.80%) |
Sep 02, 2014 | 6.507 | 6.507 | 6.396 | 6.408 | 3,747,338 | -0.06(-0.92%) |
Aug 29, 2014 | 6.460 | 6.467 | 6.467 | 6.467 | 1,610,354 | +0.01(+0.18%) |
Aug 28, 2014 | 6.404 | 6.483 | 6.404 | 6.456 | 2,289,027 | +0.06(+0.93%) |
Aug 27, 2014 | 6.499 | 6.546 | 6.388 | 6.396 | 5,054,874 | -0.10(-1.58%) |
Aug 26, 2014 | 6.562 | 6.585 | 6.491 | 6.499 | 3,690,123 | -0.06(-0.84%) |
Aug 25, 2014 | 6.530 | 6.577 | 6.522 | 6.554 | 3,522,365 | +0.04(+0.67%) |
Aug 22, 2014 | 6.443 | 6.514 | 6.435 | 6.510 | 4,034,860 | +0.07(+1.04%) |
Aug 21, 2014 | 6.467 | 6.475 | 6.420 | 6.443 | 2,463,927 | +0.02(+0.25%) |
Aug 20, 2014 | 6.467 | 6.475 | 6.404 | 6.428 | 5,018,662 | -0.06(-0.85%) |
Aug 19, 2014 | 6.451 | 6.514 | 6.443 | 6.483 | 2,620,715 | +0.03(+0.49%) |
Aug 18, 2014 | 6.412 | 6.459 | 6.380 | 6.451 | 3,257,558 | +0.07(+1.18%) |
Aug 15, 2014 | 6.443 | 6.451 | 6.309 | 6.376 | 6,146,871 | -0.06(-0.92%) |
Aug 14, 2014 | 6.467 | 6.483 | 6.412 | 6.435 | 3,576,124 | -0.01(-0.18%) |
Aug 13, 2014 | 6.443 | 6.503 | 6.424 | 6.447 | 4,283,443 | +0.02(+0.25%) |
Aug 12, 2014 | 6.483 | 6.499 | 6.396 | 6.432 | 6,058,585 | -0.07(-1.15%) |
Aug 11, 2014 | 6.451 | 6.522 | 6.451 | 6.506 | 7,783,070 | +0.09(+1.35%) |
Aug 08, 2014 | 6.443 | 6.463 | 6.349 | 6.420 | 10,205,902 | -0.02(-0.25%) |
Aug 07, 2014 | 6.357 | 6.483 | 6.270 | 6.435 | 18,302,408 | +0.14(+2.26%) |
Aug 06, 2014 | 6.372 | 6.372 | 6.270 | 6.293 | 10,021,342 | -0.04(-0.62%) |
Aug 05, 2014 | 6.388 | 6.424 | 6.301 | 6.333 | 7,106,702 | -0.07(-1.11%) |
Aug 04, 2014 | 6.412 | 6.483 | 6.388 | 6.404 | 4,595,135 | +0.02(+0.37%) |
Aug 01, 2014 | 6.412 | 6.467 | 6.317 | 6.380 | 6,554,669 | -0.05(-0.74%) |
Jul 31, 2014 | 6.506 | 6.506 | 6.372 | 6.428 | 6,537,434 | -0.10(-1.57%) |
Jul 30, 2014 | 6.499 | 6.538 | 6.459 | 6.530 | 5,225,073 | +0.02(+0.36%) |
Jul 29, 2014 | 6.506 | 6.577 | 6.506 | 6.506 | 2,971,285 | +0.00(+0.00%) |
Jul 28, 2014 | 6.546 | 6.577 | 6.506 | 6.506 | 4,305,248 | -0.02(-0.24%) |
Jul 25, 2014 | 6.506 | 6.609 | 6.506 | 6.522 | 4,121,747 | -0.00(-0.06%) |
Jul 24, 2014 | 6.491 | 6.546 | 6.483 | 6.526 | 3,889,984 | +0.04(+0.55%) |
Jul 23, 2014 | 6.546 | 6.585 | 6.483 | 6.491 | 3,767,008 | -0.06(-0.84%) |
Jul 22, 2014 | 6.514 | 6.585 | 6.487 | 6.546 | 8,027,913 | +0.03(+0.48%) |
Jul 21, 2014 | 6.522 | 6.546 | 6.396 | 6.514 | 12,392,203 | -0.02(-0.24%) |
Jul 18, 2014 | 6.546 | 6.609 | 6.459 | 6.530 | 7,904,609 | +0.14(+2.16%) |
Jul 17, 2014 | 6.554 | 6.554 | 6.380 | 6.392 | 7,456,273 | -0.12(-1.88%) |
Jul 16, 2014 | 6.538 | 6.570 | 6.503 | 6.514 | 6,359,758 | -0.01(-0.12%) |
Jul 15, 2014 | 6.585 | 6.593 | 6.506 | 6.522 | 6,505,573 | -0.04(-0.60%) |
Jul 14, 2014 | 6.514 | 6.597 | 6.475 | 6.562 | 5,291,535 | +0.08(+1.22%) |
Jul 11, 2014 | 6.499 | 6.528 | 6.467 | 6.483 | 3,259,646 | -0.03(-0.48%) |
Jul 10, 2014 | 6.514 | 6.570 | 6.475 | 6.514 | 5,296,928 | -0.03(-0.48%) |
Jul 09, 2014 | 6.617 | 6.641 | 6.514 | 6.546 | 6,515,494 | -0.03(-0.48%) |
Jul 08, 2014 | 6.696 | 6.696 | 6.546 | 6.577 | 6,400,456 | -0.12(-1.77%) |
Jul 07, 2014 | 6.743 | 6.751 | 6.688 | 6.696 | 4,431,884 | -0.05(-0.70%) |
Jul 03, 2014 | 6.727 | 6.743 | 6.743 | 6.743 | 3,868,461 | +0.02(+0.35%) |
Jul 02, 2014 | 6.877 | 6.893 | 6.719 | 6.719 | 3,485,514 | -0.10(-1.50%) |
Jul 01, 2014 | 6.727 | 6.853 | 6.727 | 6.822 | 4,165,613 | +0.09(+1.41%) |
Jun 30, 2014 | 6.767 | 6.775 | 6.704 | 6.727 | 3,973,901 | -0.06(-0.93%) |
Jun 27, 2014 | 6.759 | 6.814 | 6.719 | 6.790 | 2,394,076 | +0.03(+0.47%) |
Jun 26, 2014 | 6.775 | 6.806 | 6.711 | 6.759 | 4,556,981 | -0.02(-0.23%) |
Jun 25, 2014 | 6.711 | 6.806 | 6.704 | 6.775 | 3,791,158 | +0.02(+0.35%) |
Jun 24, 2014 | 6.775 | 6.846 | 6.735 | 6.751 | 3,345,100 | -0.03(-0.47%) |
Jun 23, 2014 | 6.782 | 6.877 | 6.767 | 6.782 | 4,329,995 | -0.02(-0.35%) |
Jun 20, 2014 | 6.798 | 6.885 | 6.767 | 6.806 | 6,559,753 | +0.00(+0.00%) |
Jun 19, 2014 | 6.767 | 6.838 | 6.743 | 6.806 | 10,481,563 | +0.03(+0.47%) |
Jun 18, 2014 | 6.625 | 6.798 | 6.570 | 6.775 | 8,451,567 | +0.17(+2.51%) |
Jun 17, 2014 | 6.562 | 6.664 | 6.546 | 6.609 | 4,264,232 | +0.06(+0.84%) |
Jun 16, 2014 | 6.506 | 6.562 | 6.483 | 6.554 | 2,964,766 | +0.06(+0.97%) |
Jun 13, 2014 | 6.483 | 6.570 | 6.467 | 6.491 | 5,128,295 | +0.01(+0.12%) |
Jun 12, 2014 | 6.459 | 6.593 | 6.396 | 6.483 | 7,010,969 | +0.03(+0.49%) |
Jun 11, 2014 | 6.483 | 6.506 | 6.412 | 6.451 | 8,901,045 | -0.03(-0.49%) |
Jun 10, 2014 | 6.530 | 6.562 | 6.475 | 6.483 | 4,870,399 | -0.12(-1.79%) |
Jun 06, 2014 | 6.601 | 6.617 | 6.570 | 6.601 | 2,695,133 | +0.00(+0.00%) |
Jun 05, 2014 | 6.522 | 6.602 | 6.491 | 6.601 | 4,947,874 | +0.07(+1.09%) |
Jun 04, 2014 | 6.475 | 6.530 | 6.467 | 6.530 | 5,289,812 | +0.04(+0.61%) |
Jun 03, 2014 | 6.522 | 6.522 | 6.443 | 6.491 | 10,277,611 | -0.07(-1.08%) |
Jun 02, 2014 | 6.451 | 6.562 | 6.404 | 6.562 | 6,711,046 | +0.09(+1.46%) |
May 30, 2014 | 6.483 | 6.514 | 6.420 | 6.467 | 6,414,178 | -0.02(-0.36%) |
May 29, 2014 | 6.506 | 6.526 | 6.396 | 6.491 | 6,300,563 | +0.00(+0.00%) |
May 28, 2014 | 6.553 | 6.616 | 6.483 | 6.491 | 6,063,517 | -0.06(-0.96%) |
May 27, 2014 | 6.483 | 6.577 | 6.483 | 6.553 | 4,581,596 | +0.06(+0.97%) |
May 23, 2014 | 6.530 | 6.491 | 6.491 | 6.491 | 5,481,203 | -0.05(-0.84%) |
May 22, 2014 | 6.483 | 6.577 | 6.459 | 6.546 | 7,177,878 | +0.07(+1.09%) |
May 21, 2014 | 6.350 | 6.491 | 6.342 | 6.475 | 9,944,827 | +0.13(+2.10%) |
May 20, 2014 | 6.412 | 6.444 | 6.310 | 6.342 | 6,401,889 | -0.08(-1.22%) |
May 19, 2014 | 6.350 | 6.491 | 6.350 | 6.420 | 8,120,909 | +0.09(+1.49%) |
May 16, 2014 | 6.310 | 6.342 | 6.146 | 6.326 | 13,155,807 | -0.01(-0.12%) |
May 15, 2014 | 6.404 | 6.420 | 6.263 | 6.334 | 8,358,129 | -0.08(-1.22%) |
May 14, 2014 | 6.585 | 6.585 | 6.397 | 6.412 | 10,783,413 | -0.20(-2.97%) |
May 13, 2014 | 6.514 | 6.616 | 6.499 | 6.608 | 12,683,109 | +0.11(+1.69%) |
May 12, 2014 | 6.475 | 6.530 | 6.436 | 6.499 | 5,794,581 | +0.02(+0.36%) |
May 09, 2014 | 6.444 | 6.514 | 6.404 | 6.475 | 5,189,054 | -0.03(-0.48%) |
May 08, 2014 | 6.687 | 6.742 | 6.334 | 6.506 | 22,378,358 | -0.02(-0.36%) |
May 07, 2014 | 6.538 | 6.596 | 6.448 | 6.530 | 8,290,131 | -0.04(-0.60%) |
May 06, 2014 | 6.671 | 6.730 | 6.561 | 6.569 | 8,089,066 | -0.09(-1.41%) |
May 05, 2014 | 6.553 | 6.749 | 6.553 | 6.663 | 13,903,917 | +0.06(+0.95%) |
May 02, 2014 | 6.538 | 6.655 | 6.538 | 6.600 | 7,177,514 | +0.08(+1.20%) |
May 01, 2014 | 6.522 | 6.585 | 6.483 | 6.522 | 5,236,540 | +0.01(+0.12%) |
Apr 30, 2014 | 6.475 | 6.538 | 6.428 | 6.514 | 8,556,511 | +0.01(+0.12%) |
Apr 29, 2014 | 6.475 | 6.522 | 6.397 | 6.506 | 7,701,613 | +0.03(+0.48%) |
Apr 28, 2014 | 6.538 | 6.553 | 6.342 | 6.475 | 8,547,298 | -0.02(-0.24%) |
Apr 25, 2014 | 6.514 | 6.616 | 6.475 | 6.491 | 5,847,343 | -0.07(-1.08%) |
Apr 24, 2014 | 6.655 | 6.655 | 6.526 | 6.561 | 9,042,939 | -0.06(-0.95%) |
Apr 23, 2014 | 6.694 | 6.781 | 6.624 | 6.624 | 5,956,202 | -0.08(-1.17%) |
Apr 22, 2014 | 6.647 | 6.738 | 6.616 | 6.702 | 7,852,842 | +0.06(+0.94%) |
Apr 21, 2014 | 6.671 | 6.679 | 6.608 | 6.640 | 5,086,499 | -0.03(-0.47%) |
Apr 17, 2014 | 6.655 | 6.671 | 6.671 | 6.671 | 7,674,731 | +0.02(+0.35%) |
Apr 16, 2014 | 6.640 | 6.655 | 6.589 | 6.647 | 6,241,727 | +0.07(+1.07%) |
Apr 15, 2014 | 6.561 | 6.601 | 6.397 | 6.577 | 12,048,802 | +0.02(+0.24%) |
Apr 14, 2014 | 6.710 | 6.742 | 6.538 | 6.561 | 12,315,286 | -0.11(-1.65%) |
Apr 11, 2014 | 6.812 | 6.843 | 6.640 | 6.671 | 8,335,284 | -0.17(-2.52%) |
Apr 10, 2014 | 6.765 | 7.102 | 6.757 | 6.843 | 20,230,736 | +0.08(+1.16%) |
Apr 09, 2014 | 6.781 | 6.828 | 6.600 | 6.765 | 14,025,299 | +0.03(+0.47%) |
Apr 08, 2014 | 6.773 | 6.843 | 6.679 | 6.734 | 10,083,684 | -0.03(-0.46%) |
Apr 07, 2014 | 6.977 | 7.000 | 6.687 | 6.765 | 9,671,802 | -0.24(-3.36%) |
Apr 04, 2014 | 7.102 | 7.188 | 6.977 | 7.000 | 10,967,677 | -0.08(-1.11%) |
Apr 03, 2014 | 7.212 | 7.220 | 7.016 | 7.079 | 5,825,546 | -0.12(-1.63%) |
Apr 02, 2014 | 7.141 | 7.204 | 7.086 | 7.196 | 4,290,658 | +0.05(+0.66%) |
Apr 01, 2014 | 7.196 | 7.243 | 7.133 | 7.149 | 9,395,368 | +0.00(+0.00%) |
Mar 31, 2014 | 7.079 | 7.204 | 7.071 | 7.149 | 7,356,071 | +0.09(+1.22%) |
Mar 28, 2014 | 6.985 | 7.086 | 6.945 | 7.063 | 4,696,766 | +0.11(+1.58%) |
Mar 27, 2014 | 6.922 | 7.016 | 6.910 | 6.953 | 7,151,263 | +0.02(+0.34%) |
Mar 26, 2014 | 7.016 | 7.086 | 6.906 | 6.930 | 4,887,719 | -0.07(-1.01%) |
Mar 25, 2014 | 7.102 | 7.126 | 6.985 | 7.000 | 5,847,833 | -0.05(-0.78%) |
Mar 24, 2014 | 7.204 | 7.243 | 6.953 | 7.055 | 8,804,994 | -0.13(-1.85%) |
Mar 21, 2014 | 7.290 | 7.322 | 7.157 | 7.188 | 6,811,018 | -0.08(-1.08%) |
Mar 20, 2014 | 7.196 | 7.298 | 7.149 | 7.267 | 4,616,809 | +0.05(+0.76%) |
Mar 19, 2014 | 7.361 | 7.376 | 7.173 | 7.212 | 7,169,552 | -0.13(-1.81%) |
Mar 18, 2014 | 7.384 | 7.431 | 7.337 | 7.345 | 4,686,789 | +0.00(+0.00%) |
Mar 17, 2014 | 7.290 | 7.384 | 7.267 | 7.345 | 7,791,635 | +0.10(+1.41%) |
Mar 14, 2014 | 7.133 | 7.267 | 7.094 | 7.243 | 5,671,572 | +0.13(+1.87%) |
Mar 13, 2014 | 7.282 | 7.306 | 7.079 | 7.110 | 9,725,206 | -0.14(-1.95%) |
Mar 12, 2014 | 7.251 | 7.271 | 7.102 | 7.251 | 6,831,137 | -0.02(-0.22%) |
Mar 11, 2014 | 7.376 | 7.447 | 7.251 | 7.267 | 7,959,307 | -0.10(-1.38%) |
Mar 10, 2014 | 7.447 | 7.502 | 7.337 | 7.369 | 5,341,245 | -0.06(-0.84%) |
Mar 07, 2014 | 7.431 | 7.471 | 7.353 | 7.431 | 9,003,972 | +0.05(+0.74%) |
Mar 06, 2014 | 7.416 | 7.478 | 7.361 | 7.376 | 6,578,895 | -0.04(-0.53%) |
Mar 05, 2014 | 7.431 | 7.518 | 7.376 | 7.416 | 11,583,026 | -0.01(-0.11%) |
Mar 04, 2014 | 7.384 | 7.455 | 7.267 | 7.424 | 14,668,580 | +0.09(+1.28%) |
Mar 03, 2014 | 7.408 | 7.439 | 7.228 | 7.329 | 13,995,514 | -0.18(-2.40%) |
Feb 28, 2014 | 7.800 | 7.839 | 7.384 | 7.510 | 22,478,790 | -0.28(-3.62%) |
Feb 27, 2014 | 7.910 | 7.949 | 7.643 | 7.792 | 16,241,137 | -0.16(-1.97%) |
Feb 26, 2014 | 7.972 | 8.011 | 7.918 | 7.949 | 9,420,804 | +0.03(+0.39%) |
Feb 25, 2014 | 7.847 | 7.949 | 7.800 | 7.918 | 13,988,590 | +0.12(+1.60%) |
Feb 24, 2014 | 7.762 | 7.863 | 7.746 | 7.793 | 12,612,840 | +0.07(+0.91%) |
Feb 21, 2014 | 7.762 | 7.906 | 7.699 | 7.723 | 18,941,474 | +0.06(+0.81%) |
Feb 20, 2014 | 7.504 | 7.684 | 7.504 | 7.660 | 7,046,388 | +0.18(+2.40%) |
Feb 19, 2014 | 7.356 | 7.621 | 7.348 | 7.481 | 8,623,255 | +0.13(+1.80%) |
Feb 18, 2014 | 7.278 | 7.387 | 7.270 | 7.348 | 7,704,635 | +0.07(+0.96%) |
Feb 14, 2014 | 7.317 | 7.278 | 7.278 | 7.278 | 8,105,497 | -0.02(-0.32%) |
Feb 13, 2014 | 7.215 | 7.301 | 7.157 | 7.301 | 7,313,245 | +0.09(+1.19%) |
Feb 12, 2014 | 7.231 | 7.336 | 7.176 | 7.215 | 17,755,658 | +0.08(+1.09%) |
Feb 11, 2014 | 7.122 | 7.192 | 7.113 | 7.137 | 9,298,616 | +0.05(+0.66%) |
Feb 10, 2014 | 7.145 | 7.188 | 7.083 | 7.091 | 12,889,059 | -0.03(-0.44%) |
Feb 07, 2014 | 6.974 | 7.122 | 6.966 | 7.122 | 12,072,453 | +0.16(+2.35%) |
Feb 06, 2014 | 6.942 | 7.005 | 6.927 | 6.958 | 8,566,355 | +0.04(+0.56%) |
Feb 05, 2014 | 6.833 | 6.942 | 6.825 | 6.919 | 8,618,542 | +0.03(+0.45%) |
Feb 04, 2014 | 6.872 | 6.946 | 6.841 | 6.888 | 9,568,322 | +0.09(+1.38%) |