Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.431 | 6.468 | 6.397 | 6.461 | 12,853,504 | +0.03(+0.52%) |
May 29, 2014 | 6.453 | 6.478 | 6.412 | 6.427 | 3,778,907 | +0.00(+0.06%) |
May 28, 2014 | 6.416 | 6.453 | 6.397 | 6.423 | 4,387,145 | +0.01(+0.23%) |
May 27, 2014 | 6.423 | 6.446 | 6.371 | 6.408 | 4,374,668 | +0.01(+0.23%) |
May 23, 2014 | 6.397 | 6.393 | 6.393 | 6.393 | 3,822,000 | +0.01(+0.15%) |
May 22, 2014 | 6.412 | 6.438 | 6.382 | 6.384 | 2,385,031 | -0.01(-0.15%) |
May 21, 2014 | 6.375 | 6.408 | 6.352 | 6.393 | 3,872,020 | +0.01(+0.24%) |
May 20, 2014 | 6.419 | 6.431 | 6.360 | 6.378 | 4,975,826 | +0.01(+0.12%) |
May 19, 2014 | 6.326 | 6.371 | 6.303 | 6.371 | 4,765,834 | +0.04(+0.71%) |
May 16, 2014 | 6.337 | 6.337 | 6.281 | 6.326 | 4,275,490 | +0.01(+0.12%) |
May 15, 2014 | 6.228 | 6.348 | 6.228 | 6.318 | 4,961,958 | -0.01(-0.18%) |
May 14, 2014 | 6.243 | 6.352 | 6.217 | 6.330 | 6,865,078 | +0.15(+2.36%) |
May 13, 2014 | 6.221 | 6.245 | 6.172 | 6.183 | 7,897,696 | -0.02(-0.30%) |
May 12, 2014 | 6.183 | 6.236 | 6.180 | 6.202 | 8,738,054 | +0.01(+0.24%) |
May 09, 2014 | 6.221 | 6.251 | 6.180 | 6.187 | 9,549,880 | -0.04(-0.60%) |
May 08, 2014 | 6.281 | 6.292 | 6.213 | 6.225 | 8,268,788 | -0.05(-0.84%) |
May 07, 2014 | 6.288 | 6.341 | 6.273 | 6.277 | 8,100,810 | -0.04(-0.71%) |
May 06, 2014 | 6.464 | 6.502 | 6.277 | 6.322 | 11,095,862 | -0.18(-2.77%) |
May 05, 2014 | 6.423 | 6.506 | 6.386 | 6.502 | 6,289,214 | +0.06(+0.93%) |
May 02, 2014 | 6.468 | 6.524 | 6.438 | 6.442 | 5,369,146 | -0.01(-0.23%) |
May 01, 2014 | 6.446 | 6.479 | 6.419 | 6.457 | 3,560,531 | +0.02(+0.35%) |
Apr 30, 2014 | 6.397 | 6.479 | 6.382 | 6.434 | 6,684,615 | +0.04(+0.64%) |
Apr 29, 2014 | 6.401 | 6.408 | 6.382 | 6.393 | 4,677,831 | -0.01(-0.23%) |
Apr 28, 2014 | 6.472 | 6.479 | 6.397 | 6.408 | 4,283,770 | -0.06(-0.98%) |
Apr 25, 2014 | 6.453 | 6.483 | 6.438 | 6.472 | 3,696,623 | +0.01(+0.17%) |
Apr 24, 2014 | 6.498 | 6.506 | 6.449 | 6.461 | 4,930,735 | -0.02(-0.29%) |
Apr 23, 2014 | 6.468 | 6.491 | 6.449 | 6.479 | 3,471,407 | +0.01(+0.12%) |
Apr 22, 2014 | 6.479 | 6.487 | 6.449 | 6.472 | 4,067,728 | +0.01(+0.17%) |
Apr 21, 2014 | 6.461 | 6.479 | 6.444 | 6.461 | 3,541,208 | +0.00(+0.00%) |
Apr 17, 2014 | 6.498 | 6.461 | 6.461 | 6.461 | 2,861,363 | -0.04(-0.63%) |
Apr 16, 2014 | 6.498 | 6.502 | 6.461 | 6.502 | 3,010,283 | +0.04(+0.58%) |
Apr 15, 2014 | 6.472 | 6.491 | 6.438 | 6.464 | 4,081,969 | +0.00(+0.00%) |
Apr 14, 2014 | 6.461 | 6.472 | 6.434 | 6.464 | 3,975,913 | +0.01(+0.17%) |
Apr 11, 2014 | 6.464 | 6.494 | 6.434 | 6.453 | 3,756,282 | -0.03(-0.40%) |
Apr 10, 2014 | 6.536 | 6.562 | 6.476 | 6.479 | 4,464,647 | -0.06(-0.97%) |
Apr 09, 2014 | 6.554 | 6.584 | 6.538 | 6.543 | 4,297,254 | -0.00(-0.06%) |
Apr 08, 2014 | 6.581 | 6.611 | 6.521 | 6.547 | 5,437,743 | -0.05(-0.71%) |
Apr 07, 2014 | 6.573 | 6.611 | 6.543 | 6.594 | 7,036,251 | +0.01(+0.20%) |
Apr 04, 2014 | 6.667 | 6.667 | 6.573 | 6.581 | 5,765,467 | +0.01(+0.11%) |
Apr 03, 2014 | 6.603 | 6.607 | 6.539 | 6.573 | 5,705,883 | -0.01(-0.23%) |
Apr 02, 2014 | 6.637 | 6.648 | 6.577 | 6.588 | 5,602,922 | -0.03(-0.45%) |
Apr 01, 2014 | 6.599 | 6.629 | 6.577 | 6.618 | 4,948,565 | +0.01(+0.23%) |
Mar 31, 2014 | 6.622 | 6.641 | 6.581 | 6.603 | 5,603,842 | +0.03(+0.51%) |
Mar 28, 2014 | 6.566 | 6.621 | 6.547 | 6.569 | 5,837,363 | +0.01(+0.17%) |
Mar 27, 2014 | 6.513 | 6.558 | 6.506 | 6.558 | 4,442,747 | +0.04(+0.63%) |
Mar 26, 2014 | 6.622 | 6.635 | 6.517 | 6.517 | 5,159,775 | -0.06(-0.91%) |
Mar 25, 2014 | 6.558 | 6.605 | 6.551 | 6.577 | 4,752,219 | +0.02(+0.29%) |
Mar 24, 2014 | 6.532 | 6.577 | 6.494 | 6.558 | 6,058,568 | +0.03(+0.40%) |
Mar 21, 2014 | 6.558 | 6.558 | 6.453 | 6.532 | 14,216,066 | -0.01(-0.17%) |
Mar 20, 2014 | 6.506 | 6.562 | 6.483 | 6.543 | 4,347,455 | +0.04(+0.58%) |
Mar 19, 2014 | 6.532 | 6.551 | 6.476 | 6.506 | 6,036,476 | -0.02(-0.29%) |
Mar 18, 2014 | 6.506 | 6.575 | 6.502 | 6.524 | 6,231,595 | +0.00(+0.06%) |
Mar 17, 2014 | 6.524 | 6.566 | 6.479 | 6.521 | 5,156,151 | +0.01(+0.11%) |
Mar 14, 2014 | 6.513 | 6.521 | 6.476 | 6.513 | 5,074,969 | +0.00(+0.06%) |
Mar 13, 2014 | 6.554 | 6.588 | 6.483 | 6.509 | 5,807,161 | -0.03(-0.46%) |
Mar 12, 2014 | 6.483 | 6.554 | 6.464 | 6.539 | 5,785,125 | +0.05(+0.81%) |
Mar 11, 2014 | 6.567 | 6.571 | 6.458 | 6.487 | 8,721,280 | -0.05(-0.84%) |
Mar 10, 2014 | 6.549 | 6.567 | 6.505 | 6.542 | 7,486,309 | +0.02(+0.34%) |
Mar 07, 2014 | 6.582 | 6.597 | 6.502 | 6.520 | 7,248,911 | -0.05(-0.72%) |
Mar 06, 2014 | 6.527 | 6.597 | 6.498 | 6.567 | 7,907,963 | +0.03(+0.50%) |
Mar 05, 2014 | 6.549 | 6.564 | 6.443 | 6.534 | 10,731,427 | -0.00(-0.06%) |
Mar 04, 2014 | 6.611 | 6.622 | 6.520 | 6.538 | 7,791,844 | -0.04(-0.67%) |
Mar 03, 2014 | 6.571 | 6.589 | 6.480 | 6.582 | 6,017,829 | -0.01(-0.17%) |
Feb 28, 2014 | 6.600 | 6.662 | 6.567 | 6.593 | 5,932,060 | -0.01(-0.17%) |
Feb 27, 2014 | 6.582 | 6.626 | 6.549 | 6.604 | 6,862,350 | +0.02(+0.33%) |
Feb 26, 2014 | 6.692 | 6.732 | 6.582 | 6.582 | 6,259,956 | -0.08(-1.26%) |
Feb 25, 2014 | 6.721 | 6.728 | 6.622 | 6.666 | 7,155,329 | -0.10(-1.41%) |
Feb 24, 2014 | 6.759 | 6.790 | 6.747 | 6.761 | 3,389,715 | +0.01(+0.16%) |
Feb 21, 2014 | 6.790 | 6.805 | 6.732 | 6.750 | 3,135,331 | -0.01(-0.11%) |
Feb 20, 2014 | 6.725 | 6.772 | 6.688 | 6.758 | 3,877,351 | +0.04(+0.65%) |
Feb 19, 2014 | 6.765 | 6.783 | 6.714 | 6.714 | 3,553,962 | -0.05(-0.81%) |
Feb 18, 2014 | 6.714 | 6.783 | 6.699 | 6.769 | 4,244,972 | +0.04(+0.54%) |
Feb 14, 2014 | 6.714 | 6.732 | 6.732 | 6.732 | 4,772,910 | +0.00(+0.00%) |
Feb 13, 2014 | 6.655 | 6.747 | 6.626 | 6.732 | 4,795,324 | +0.07(+0.99%) |
Feb 12, 2014 | 6.655 | 6.692 | 6.652 | 6.666 | 3,055,029 | +0.01(+0.22%) |
Feb 11, 2014 | 6.604 | 6.670 | 6.586 | 6.652 | 4,284,106 | +0.04(+0.61%) |
Feb 10, 2014 | 6.578 | 6.619 | 6.571 | 6.611 | 4,428,122 | +0.03(+0.50%) |
Feb 07, 2014 | 6.575 | 6.600 | 6.575 | 6.578 | 3,427,000 | +0.01(+0.11%) |
Feb 06, 2014 | 6.531 | 6.582 | 6.522 | 6.571 | 3,878,188 | +0.07(+1.13%) |
Feb 05, 2014 | 6.524 | 6.531 | 6.461 | 6.498 | 3,574,011 | -0.03(-0.42%) |
Feb 04, 2014 | 6.476 | 6.545 | 6.472 | 6.525 | 5,221,134 | +0.05(+0.82%) |
Feb 03, 2014 | 6.480 | 6.527 | 6.454 | 6.472 | 8,035,275 | -0.00(-0.06%) |
Jan 31, 2014 | 6.454 | 6.516 | 6.436 | 6.476 | 5,035,514 | -0.02(-0.34%) |
Jan 30, 2014 | 6.480 | 6.509 | 6.476 | 6.498 | 3,156,432 | +0.07(+1.14%) |
Jan 29, 2014 | 6.450 | 6.487 | 6.417 | 6.425 | 3,350,029 | -0.06(-0.96%) |
Jan 28, 2014 | 6.461 | 6.494 | 6.454 | 6.487 | 2,678,045 | +0.03(+0.40%) |
Jan 27, 2014 | 6.491 | 6.505 | 6.403 | 6.461 | 4,536,873 | -0.03(-0.39%) |
Jan 24, 2014 | 6.560 | 6.567 | 6.476 | 6.487 | 6,987,556 | -0.08(-1.22%) |
Jan 23, 2014 | 6.549 | 6.578 | 6.498 | 6.567 | 4,415,025 | +0.01(+0.17%) |
Jan 22, 2014 | 6.582 | 6.582 | 6.538 | 6.556 | 5,028,713 | -0.01(-0.11%) |
Jan 21, 2014 | 6.575 | 6.619 | 6.545 | 6.564 | 5,970,677 | -0.00(-0.06%) |
Jan 17, 2014 | 6.564 | 6.567 | 6.567 | 6.567 | 3,243,927 | +0.01(+0.11%) |
Jan 16, 2014 | 6.564 | 6.582 | 6.545 | 6.560 | 4,192,069 | -0.02(-0.28%) |
Jan 15, 2014 | 6.527 | 6.582 | 6.518 | 6.578 | 3,722,107 | +0.05(+0.78%) |
Jan 14, 2014 | 6.556 | 6.556 | 6.513 | 6.527 | 4,619,000 | -0.03(-0.45%) |
Jan 13, 2014 | 6.491 | 6.564 | 6.487 | 6.556 | 7,388,901 | +0.05(+0.79%) |
Jan 10, 2014 | 6.476 | 6.516 | 6.466 | 6.505 | 4,715,423 | +0.04(+0.57%) |
Jan 09, 2014 | 6.527 | 6.527 | 6.450 | 6.469 | 5,578,447 | +0.01(+0.11%) |
Jan 08, 2014 | 6.447 | 6.476 | 6.421 | 6.461 | 3,612,417 | +0.00(+0.00%) |
Jan 07, 2014 | 6.549 | 6.549 | 6.447 | 6.461 | 2,722,456 | -0.01(-0.23%) |
Jan 06, 2014 | 6.458 | 6.483 | 6.441 | 6.476 | 4,293,937 | +0.04(+0.68%) |
Jan 03, 2014 | 6.461 | 6.476 | 6.403 | 6.432 | 4,150,014 | -0.01(-0.23%) |
Jan 02, 2014 | 6.498 | 6.505 | 6.439 | 6.447 | 3,951,181 | -0.05(-0.79%) |
Dec 31, 2013 | 6.487 | 6.498 | 6.498 | 6.498 | 4,907,458 | +0.03(+0.45%) |
Dec 30, 2013 | 6.410 | 6.469 | 6.399 | 6.469 | 4,660,294 | +0.05(+0.74%) |
Dec 27, 2013 | 6.421 | 6.447 | 6.410 | 6.421 | 2,293,080 | -0.01(-0.11%) |
Dec 26, 2013 | 6.436 | 6.472 | 6.417 | 6.428 | 3,710,449 | +0.00(+0.06%) |
Dec 24, 2013 | 6.417 | 6.425 | 6.388 | 6.425 | 2,138,667 | +0.00(+0.00%) |
Dec 23, 2013 | 6.439 | 6.458 | 6.403 | 6.425 | 3,731,662 | -0.01(-0.11%) |
Dec 20, 2013 | 6.399 | 6.436 | 6.385 | 6.432 | 8,045,776 | +0.05(+0.74%) |
Dec 19, 2013 | 6.388 | 6.414 | 6.383 | 6.385 | 4,766,571 | -0.02(-0.34%) |
Dec 18, 2013 | 6.366 | 6.436 | 6.352 | 6.407 | 6,334,816 | +0.05(+0.86%) |
Dec 17, 2013 | 6.311 | 6.363 | 6.300 | 6.352 | 7,103,577 | +0.03(+0.49%) |
Dec 16, 2013 | 6.374 | 6.381 | 6.319 | 6.321 | 4,814,308 | -0.03(-0.49%) |
Dec 13, 2013 | 6.333 | 6.375 | 6.310 | 6.352 | 6,863,255 | +0.02(+0.29%) |
Dec 12, 2013 | 6.315 | 6.359 | 6.297 | 6.333 | 8,791,893 | +0.01(+0.23%) |
Dec 11, 2013 | 6.347 | 6.365 | 6.304 | 6.319 | 14,271,310 | -0.01(-0.23%) |
Dec 10, 2013 | 6.283 | 6.362 | 6.283 | 6.333 | 50,437,136 | -0.19(-2.95%) |
Dec 09, 2013 | 6.526 | 6.568 | 6.511 | 6.526 | 4,621,822 | +0.01(+0.11%) |
Dec 06, 2013 | 6.540 | 6.565 | 6.515 | 6.519 | 0 | +0.02(+0.38%) |
Dec 05, 2013 | 6.497 | 6.544 | 6.486 | 6.494 | 0 | +0.00(+0.06%) |
Dec 04, 2013 | 6.479 | 6.494 | 6.436 | 6.490 | 0 | +0.04(+0.55%) |
Dec 03, 2013 | 6.479 | 6.497 | 6.433 | 6.454 | 0 | -0.03(-0.50%) |
Dec 02, 2013 | 6.561 | 6.576 | 6.483 | 6.486 | 0 | -0.07(-1.09%) |
Nov 29, 2013 | 6.511 | 6.561 | 6.503 | 6.558 | 0 | +0.05(+0.77%) |
Nov 27, 2013 | 6.469 | 6.511 | 6.461 | 6.508 | 0 | +0.04(+0.55%) |
Nov 26, 2013 | 6.508 | 6.519 | 6.440 | 6.472 | 0 | -0.04(-0.55%) |
Nov 25, 2013 | 6.519 | 6.544 | 6.497 | 6.508 | 0 | -0.01(-0.11%) |
Nov 22, 2013 | 6.472 | 6.526 | 6.440 | 6.515 | 0 | +0.05(+0.72%) |
Nov 21, 2013 | 6.426 | 6.490 | 6.404 | 6.469 | 3,195,560 | +0.06(+0.95%) |
Nov 20, 2013 | 6.433 | 6.472 | 6.401 | 6.408 | 0 | +0.01(+0.17%) |
Nov 19, 2013 | 6.422 | 6.422 | 6.358 | 6.397 | 0 | -0.03(-0.50%) |
Nov 18, 2013 | 6.412 | 6.444 | 6.390 | 6.429 | 5,158,032 | +0.03(+0.45%) |
Nov 15, 2013 | 6.401 | 6.404 | 6.371 | 6.401 | 0 | +0.02(+0.28%) |
Nov 14, 2013 | 6.308 | 6.390 | 6.308 | 6.383 | 0 | +0.07(+1.19%) |
Nov 12, 2013 | 6.272 | 6.319 | 6.255 | 6.308 | 3,381,838 | +0.05(+0.86%) |
Nov 11, 2013 | 6.269 | 6.283 | 6.230 | 6.255 | 0 | -0.02(-0.28%) |
Nov 08, 2013 | 6.194 | 6.272 | 6.158 | 6.272 | 0 | +0.06(+0.98%) |
Nov 07, 2013 | 6.297 | 6.308 | 6.212 | 6.212 | 3,715,626 | -0.09(-1.50%) |
Nov 06, 2013 | 6.294 | 6.335 | 6.279 | 6.306 | 3,662,726 | +0.05(+0.86%) |
Nov 05, 2013 | 6.244 | 6.365 | 6.190 | 6.253 | 0 | +0.10(+1.56%) |
Nov 04, 2013 | 6.187 | 6.208 | 6.130 | 6.156 | 0 | -0.02(-0.32%) |
Nov 01, 2013 | 6.190 | 6.209 | 6.151 | 6.176 | 0 | -0.02(-0.35%) |
Oct 31, 2013 | 6.237 | 6.244 | 6.194 | 6.197 | 2,643,615 | -0.02(-0.40%) |
Oct 30, 2013 | 6.255 | 6.279 | 6.222 | 6.222 | 2,964,810 | -0.05(-0.80%) |
Oct 29, 2013 | 6.297 | 6.315 | 6.258 | 6.272 | 4,449,813 | -0.01(-0.11%) |
Oct 28, 2013 | 6.283 | 6.297 | 6.258 | 6.279 | 3,921,450 | +0.00(+0.06%) |
Oct 25, 2013 | 6.290 | 6.290 | 6.262 | 6.276 | 0 | +0.01(+0.17%) |
Oct 24, 2013 | 6.279 | 6.297 | 6.258 | 6.265 | 2,482,125 | +0.01(+0.11%) |
Oct 23, 2013 | 6.190 | 6.265 | 6.172 | 6.258 | 4,209,281 | +0.07(+1.15%) |
Oct 22, 2013 | 6.219 | 6.240 | 6.187 | 6.187 | 2,910,893 | -0.02(-0.34%) |
Oct 21, 2013 | 6.208 | 6.222 | 6.187 | 6.208 | 0 | +0.00(+0.00%) |
Oct 18, 2013 | 6.226 | 6.233 | 6.201 | 6.208 | 2,948,064 | +0.00(+0.00%) |
Oct 17, 2013 | 6.130 | 6.219 | 6.105 | 6.208 | 4,269,014 | +0.08(+1.28%) |
Oct 16, 2013 | 6.101 | 6.151 | 6.100 | 6.130 | 2,761,932 | +0.04(+0.64%) |
Oct 15, 2013 | 6.158 | 6.162 | 6.083 | 6.090 | 3,552,140 | -0.07(-1.22%) |
Oct 14, 2013 | 6.165 | 6.176 | 6.126 | 6.165 | 2,255,753 | -0.02(-0.35%) |
Oct 11, 2013 | 6.076 | 6.187 | 6.076 | 6.187 | 0 | +0.04(+0.58%) |
Oct 10, 2013 | 6.105 | 6.155 | 6.105 | 6.151 | 3,567,852 | +0.06(+1.00%) |
Oct 09, 2013 | 6.101 | 6.129 | 6.055 | 6.090 | 3,914,519 | +0.00(+0.06%) |
Oct 08, 2013 | 6.105 | 6.130 | 6.083 | 6.087 | 3,833,575 | -0.03(-0.55%) |
Oct 07, 2013 | 6.140 | 6.140 | 6.098 | 6.121 | 0 | -0.04(-0.61%) |
Oct 04, 2013 | 6.137 | 6.172 | 6.119 | 6.158 | 2,706,336 | +0.02(+0.35%) |
Oct 03, 2013 | 6.151 | 6.190 | 6.126 | 6.137 | 3,895,466 | -0.04(-0.69%) |
Oct 02, 2013 | 6.165 | 6.226 | 6.144 | 6.180 | 0 | -0.02(-0.40%) |
Oct 01, 2013 | 6.147 | 6.215 | 6.133 | 6.205 | 4,955,643 | +0.04(+0.58%) |
Sep 27, 2013 | 6.155 | 6.187 | 6.058 | 6.169 | 0 | -0.01(-0.12%) |
Sep 26, 2013 | 6.090 | 6.180 | 6.087 | 6.176 | 27,127,172 | -0.09(-1.42%) |
Sep 25, 2013 | 6.255 | 6.319 | 6.226 | 6.265 | 4,897,519 | +0.04(+0.69%) |
Sep 24, 2013 | 6.233 | 6.260 | 6.194 | 6.222 | 2,974,410 | +0.00(+0.06%) |
Sep 23, 2013 | 6.194 | 6.226 | 6.180 | 6.219 | 0 | -0.01(-0.11%) |
Sep 20, 2013 | 6.294 | 6.333 | 6.169 | 6.226 | 0 | -0.06(-1.02%) |
Sep 19, 2013 | 6.333 | 6.379 | 6.290 | 6.290 | 6,369,531 | -0.05(-0.79%) |
Sep 18, 2013 | 6.230 | 6.360 | 6.194 | 6.340 | 7,369,095 | +0.12(+1.89%) |
Sep 17, 2013 | 6.208 | 6.237 | 6.187 | 6.222 | 2,634,220 | +0.01(+0.23%) |
Sep 16, 2013 | 6.212 | 6.251 | 6.176 | 6.208 | 3,481,992 | +0.03(+0.52%) |
Sep 13, 2013 | 6.212 | 6.222 | 6.172 | 6.176 | 0 | -0.03(-0.46%) |
Sep 12, 2013 | 6.237 | 6.279 | 6.205 | 6.205 | 0 | -0.02(-0.34%) |
Sep 11, 2013 | 6.181 | 6.243 | 6.158 | 6.226 | 5,702,410 | +0.03(+0.51%) |
Sep 10, 2013 | 6.181 | 6.198 | 6.163 | 6.195 | 2,927,078 | +0.03(+0.57%) |
Sep 09, 2013 | 6.146 | 6.160 | 6.118 | 6.160 | 0 | +0.03(+0.51%) |
Sep 06, 2013 | 6.167 | 6.167 | 6.093 | 6.128 | 0 | +0.00(+0.00%) |
Sep 05, 2013 | 6.114 | 6.167 | 6.055 | 6.128 | 0 | -0.01(-0.23%) |
Sep 04, 2013 | 6.125 | 6.168 | 6.100 | 6.142 | 0 | +0.02(+0.29%) |
Sep 03, 2013 | 6.153 | 6.219 | 6.079 | 6.125 | 0 | -0.01(-0.23%) |
Aug 30, 2013 | 6.205 | 6.205 | 6.135 | 6.139 | 0 | -0.07(-1.07%) |
Aug 29, 2013 | 6.121 | 6.229 | 6.121 | 6.205 | 3,901,936 | +0.08(+1.22%) |
Aug 28, 2013 | 6.135 | 6.167 | 6.104 | 6.130 | 0 | -0.03(-0.57%) |
Aug 27, 2013 | 6.128 | 6.174 | 6.086 | 6.165 | 5,063,033 | +0.01(+0.14%) |
Aug 26, 2013 | 6.167 | 6.184 | 6.135 | 6.156 | 3,905,590 | -0.02(-0.40%) |
Aug 23, 2013 | 6.167 | 6.195 | 6.128 | 6.181 | 0 | +0.01(+0.23%) |
Aug 22, 2013 | 6.114 | 6.174 | 6.086 | 6.167 | 3,116,903 | +0.08(+1.38%) |
Aug 21, 2013 | 6.090 | 6.128 | 6.055 | 6.083 | 5,500,735 | -0.02(-0.29%) |
Aug 20, 2013 | 5.999 | 6.107 | 5.950 | 6.100 | 0 | +0.15(+2.58%) |
Aug 19, 2013 | 5.978 | 5.989 | 5.933 | 5.947 | 0 | -0.03(-0.58%) |
Aug 16, 2013 | 6.003 | 6.030 | 5.978 | 5.982 | 0 | -0.01(-0.23%) |
Aug 15, 2013 | 6.013 | 6.030 | 5.954 | 5.996 | 3,280,492 | -0.03(-0.52%) |
Aug 14, 2013 | 6.020 | 6.065 | 6.009 | 6.027 | 0 | +0.00(+0.00%) |
Aug 13, 2013 | 6.037 | 6.048 | 5.985 | 6.027 | 2,894,548 | +0.01(+0.23%) |
Aug 12, 2013 | 6.030 | 6.051 | 6.003 | 6.013 | 2,655,755 | -0.02(-0.40%) |
Aug 09, 2013 | 6.006 | 6.048 | 5.996 | 6.037 | 3,324,881 | +0.02(+0.35%) |
Aug 08, 2013 | 6.090 | 6.100 | 5.971 | 6.016 | 6,175,943 | -0.01(-0.23%) |
Aug 07, 2013 | 6.184 | 6.184 | 6.009 | 6.030 | 7,095,309 | -0.20(-3.14%) |
Aug 06, 2013 | 6.285 | 6.334 | 6.170 | 6.226 | 4,406,791 | -0.05(-0.83%) |
Aug 05, 2013 | 6.324 | 6.324 | 6.264 | 6.278 | 2,880,541 | -0.05(-0.77%) |
Aug 02, 2013 | 6.299 | 6.334 | 6.271 | 6.327 | 4,810,837 | +0.05(+0.78%) |
Aug 01, 2013 | 6.236 | 6.292 | 6.188 | 6.278 | 5,903,194 | +0.07(+1.12%) |
Jul 31, 2013 | 6.222 | 6.239 | 6.163 | 6.209 | 0 | +0.01(+0.11%) |
Jul 30, 2013 | 6.229 | 6.257 | 6.195 | 6.202 | 0 | +0.02(+0.28%) |
Jul 29, 2013 | 6.170 | 6.222 | 6.156 | 6.184 | 0 | +0.02(+0.34%) |
Jul 26, 2013 | 6.146 | 6.174 | 6.114 | 6.163 | 0 | +0.02(+0.34%) |
Jul 25, 2013 | 6.125 | 6.156 | 6.118 | 6.142 | 0 | -0.01(-0.11%) |
Jul 24, 2013 | 6.181 | 6.181 | 6.111 | 6.149 | 0 | -0.01(-0.11%) |
Jul 23, 2013 | 6.174 | 6.176 | 6.132 | 6.156 | 4,182,208 | +0.01(+0.17%) |
Jul 22, 2013 | 6.145 | 6.167 | 6.118 | 6.146 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 6.177 | 6.177 | 6.090 | 6.146 | 0 | -0.01(-0.17%) |
Jul 18, 2013 | 6.118 | 6.185 | 6.111 | 6.156 | 0 | +0.06(+0.92%) |
Jul 17, 2013 | 6.083 | 6.121 | 6.079 | 6.100 | 4,423,000 | +0.01(+0.11%) |
Jul 16, 2013 | 6.093 | 6.114 | 6.051 | 6.093 | 6,989,735 | -0.03(-0.46%) |
Jul 15, 2013 | 6.156 | 6.156 | 6.083 | 6.121 | 0 | -0.03(-0.51%) |
Jul 12, 2013 | 6.160 | 6.160 | 6.114 | 6.153 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 6.132 | 6.156 | 6.100 | 6.153 | 3,725,250 | +0.06(+1.03%) |
Jul 10, 2013 | 6.076 | 6.097 | 6.046 | 6.090 | 0 | +0.02(+0.40%) |
Jul 09, 2013 | 6.030 | 6.086 | 5.999 | 6.065 | 0 | +0.03(+0.58%) |
Jul 08, 2013 | 5.996 | 6.051 | 5.964 | 6.030 | 0 | +0.03(+0.58%) |
Jul 05, 2013 | 6.009 | 6.058 | 5.915 | 5.996 | 0 | -0.01(-0.23%) |
Jul 03, 2013 | 6.020 | 6.041 | 5.978 | 6.009 | 0 | -0.01(-0.23%) |
Jul 02, 2013 | 6.069 | 6.095 | 5.971 | 6.023 | 0 | -0.03(-0.46%) |
Jul 01, 2013 | 6.023 | 6.072 | 6.006 | 6.051 | 0 | +0.05(+0.76%) |
Jun 28, 2013 | 6.009 | 6.037 | 5.964 | 6.006 | 6,377,243 | +0.02(+0.35%) |
Jun 27, 2013 | 5.954 | 6.003 | 5.933 | 5.985 | 0 | +0.06(+1.00%) |
Jun 26, 2013 | 5.922 | 5.954 | 5.884 | 5.926 | 0 | +0.07(+1.19%) |
Jun 25, 2013 | 5.810 | 5.887 | 5.776 | 5.856 | 0 | +0.12(+2.13%) |
Jun 24, 2013 | 5.709 | 5.783 | 5.639 | 5.734 | 0 | +0.00(+0.03%) |
Jun 21, 2013 | 5.755 | 5.783 | 5.692 | 5.732 | 6,889,730 | -0.01(-0.15%) |
Jun 20, 2013 | 5.810 | 5.810 | 5.716 | 5.741 | 0 | -0.09(-1.56%) |
Jun 19, 2013 | 5.929 | 5.933 | 5.824 | 5.831 | 0 | -0.10(-1.71%) |
Jun 18, 2013 | 5.887 | 5.947 | 5.884 | 5.933 | 0 | +0.05(+0.89%) |
Jun 17, 2013 | 5.936 | 5.975 | 5.877 | 5.880 | 0 | -0.03(-0.53%) |
Jun 14, 2013 | 5.887 | 5.922 | 5.849 | 5.912 | 0 | +0.03(+0.47%) |
Jun 13, 2013 | 5.810 | 5.898 | 5.786 | 5.884 | 9,203,067 | +0.13(+2.31%) |
Jun 12, 2013 | 5.821 | 5.849 | 5.692 | 5.751 | 11,498,375 | +0.00(+0.06%) |
Jun 11, 2013 | 5.778 | 5.823 | 5.707 | 5.748 | 9,565,274 | -0.05(-0.94%) |
Jun 10, 2013 | 5.765 | 5.840 | 5.761 | 5.802 | 0 | +0.03(+0.47%) |
Jun 07, 2013 | 5.833 | 5.847 | 5.758 | 5.775 | 0 | -0.01(-0.12%) |
Jun 06, 2013 | 5.683 | 5.785 | 5.673 | 5.782 | 0 | +0.10(+1.80%) |
Jun 05, 2013 | 5.734 | 5.768 | 5.676 | 5.679 | 0 | -0.05(-0.89%) |
Jun 04, 2013 | 5.819 | 5.836 | 5.720 | 5.731 | 0 | -0.10(-1.70%) |