Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.970 | 6.100 | 5.890 | 6.090 | 674,747 | +0.13(+2.18%) |
Aug 28, 2015 | 5.850 | 6.070 | 5.839 | 5.960 | 494,488 | +0.06(+1.02%) |
Aug 27, 2015 | 5.820 | 5.900 | 5.730 | 5.900 | 423,288 | +0.09(+1.55%) |
Aug 26, 2015 | 5.670 | 5.810 | 5.640 | 5.810 | 332,855 | +0.18(+3.20%) |
Aug 25, 2015 | 5.750 | 5.750 | 5.560 | 5.630 | 302,012 | +0.03(+0.54%) |
Aug 24, 2015 | 5.550 | 5.760 | 5.440 | 5.600 | 346,284 | -0.17(-2.95%) |
Aug 21, 2015 | 5.780 | 5.990 | 5.750 | 5.770 | 324,072 | -0.14(-2.37%) |
Aug 20, 2015 | 5.950 | 6.000 | 5.850 | 5.910 | 375,588 | -0.09(-1.50%) |
Aug 19, 2015 | 5.810 | 6.080 | 5.805 | 6.000 | 1,145,380 | +0.10(+1.69%) |
Aug 18, 2015 | 5.880 | 6.000 | 5.870 | 5.900 | 157,377 | +0.01(+0.17%) |
Aug 17, 2015 | 5.810 | 5.920 | 5.810 | 5.890 | 122,884 | +0.05(+0.86%) |
Aug 14, 2015 | 5.820 | 5.990 | 5.800 | 5.840 | 160,028 | -0.01(-0.17%) |
Aug 13, 2015 | 5.880 | 5.950 | 5.760 | 5.850 | 258,935 | -0.05(-0.85%) |
Aug 12, 2015 | 5.800 | 5.960 | 5.750 | 5.900 | 248,868 | +0.04(+0.68%) |
Aug 11, 2015 | 5.920 | 6.010 | 5.810 | 5.860 | 159,158 | -0.13(-2.17%) |
Aug 10, 2015 | 6.020 | 6.100 | 5.930 | 5.990 | 252,633 | +0.19(+3.28%) |
Aug 07, 2015 | 5.640 | 5.910 | 5.440 | 5.800 | 391,853 | +0.03(+0.52%) |
Aug 06, 2015 | 5.920 | 5.980 | 5.680 | 5.770 | 765,708 | -0.15(-2.53%) |
Aug 05, 2015 | 6.040 | 6.130 | 5.880 | 5.920 | 217,711 | -0.09(-1.50%) |
Aug 04, 2015 | 6.050 | 6.090 | 5.970 | 6.010 | 127,938 | -0.07(-1.15%) |
Aug 03, 2015 | 6.250 | 6.250 | 5.980 | 6.080 | 175,364 | -0.08(-1.30%) |
Jul 31, 2015 | 6.140 | 6.220 | 6.100 | 6.160 | 342,396 | +0.04(+0.65%) |
Jul 30, 2015 | 5.970 | 6.190 | 5.970 | 6.120 | 312,908 | +0.08(+1.32%) |
Jul 29, 2015 | 6.030 | 6.170 | 6.030 | 6.040 | 192,555 | +0.02(+0.33%) |
Jul 28, 2015 | 6.140 | 6.334 | 6.010 | 6.020 | 226,793 | -0.09(-1.47%) |
Jul 27, 2015 | 6.180 | 6.230 | 6.070 | 6.110 | 153,255 | -0.11(-1.77%) |
Jul 24, 2015 | 6.260 | 6.460 | 6.150 | 6.220 | 267,116 | -0.08(-1.27%) |
Jul 23, 2015 | 6.450 | 6.570 | 6.300 | 6.300 | 169,324 | -0.12(-1.87%) |
Jul 22, 2015 | 6.440 | 6.530 | 6.320 | 6.420 | 104,014 | -0.06(-0.93%) |
Jul 21, 2015 | 6.540 | 6.675 | 6.440 | 6.480 | 124,458 | -0.05(-0.77%) |
Jul 20, 2015 | 6.710 | 6.710 | 6.450 | 6.530 | 165,149 | -0.18(-2.68%) |
Jul 17, 2015 | 6.690 | 6.740 | 6.600 | 6.710 | 104,736 | +0.04(+0.60%) |
Jul 16, 2015 | 6.740 | 6.930 | 6.650 | 6.670 | 147,084 | -0.04(-0.52%) |
Jul 15, 2015 | 6.660 | 6.780 | 6.600 | 6.705 | 139,517 | +0.07(+0.98%) |
Jul 14, 2015 | 6.570 | 6.750 | 6.530 | 6.640 | 307,088 | +0.08(+1.22%) |
Jul 13, 2015 | 6.490 | 6.600 | 6.490 | 6.560 | 100,989 | +0.09(+1.39%) |
Jul 10, 2015 | 6.410 | 6.520 | 6.390 | 6.470 | 129,396 | +0.10(+1.57%) |
Jul 09, 2015 | 6.520 | 6.550 | 6.330 | 6.370 | 148,552 | -0.04(-0.62%) |
Jul 08, 2015 | 6.370 | 6.459 | 6.300 | 6.410 | 149,960 | -0.01(-0.16%) |
Jul 07, 2015 | 6.550 | 6.550 | 6.310 | 6.420 | 165,829 | -0.14(-2.13%) |
Jul 06, 2015 | 6.560 | 6.630 | 6.500 | 6.560 | 113,948 | -0.05(-0.76%) |
Jul 02, 2015 | 6.770 | 6.610 | 6.610 | 6.610 | 136,000 | -0.13(-1.93%) |
Jul 01, 2015 | 6.830 | 6.980 | 6.700 | 6.740 | 225,752 | -0.01(-0.15%) |
Jun 30, 2015 | 6.710 | 6.840 | 6.602 | 6.750 | 336,065 | +0.11(+1.66%) |
Jun 29, 2015 | 7.000 | 7.000 | 6.600 | 6.640 | 423,248 | -0.36(-5.14%) |
Jun 26, 2015 | 7.160 | 7.180 | 6.950 | 7.000 | 440,085 | -0.14(-1.96%) |
Jun 25, 2015 | 7.270 | 7.275 | 7.040 | 7.140 | 526,549 | -0.11(-1.52%) |
Jun 24, 2015 | 7.310 | 7.330 | 7.180 | 7.250 | 169,869 | -0.10(-1.36%) |
Jun 23, 2015 | 7.460 | 7.460 | 7.250 | 7.350 | 196,692 | -0.09(-1.21%) |
Jun 22, 2015 | 7.500 | 7.500 | 7.320 | 7.440 | 226,638 | -0.06(-0.80%) |
Jun 19, 2015 | 7.380 | 7.505 | 7.330 | 7.500 | 418,249 | +0.14(+1.90%) |
Jun 18, 2015 | 7.450 | 7.500 | 7.320 | 7.360 | 292,765 | -0.07(-0.94%) |
Jun 17, 2015 | 7.420 | 7.500 | 7.400 | 7.430 | 248,131 | +0.00(+0.00%) |
Jun 16, 2015 | 7.370 | 7.500 | 7.200 | 7.430 | 344,258 | -0.02(-0.27%) |
Jun 15, 2015 | 7.300 | 7.620 | 7.130 | 7.450 | 738,581 | +0.36(+5.08%) |
Jun 12, 2015 | 7.160 | 7.300 | 7.020 | 7.090 | 273,425 | -0.13(-1.80%) |
Jun 11, 2015 | 6.960 | 7.250 | 6.940 | 7.220 | 383,415 | +0.25(+3.59%) |
Jun 10, 2015 | 6.870 | 7.040 | 6.820 | 6.970 | 686,928 | +0.12(+1.75%) |
Jun 09, 2015 | 6.810 | 6.874 | 6.750 | 6.850 | 269,030 | +0.01(+0.15%) |
Jun 08, 2015 | 6.820 | 6.890 | 6.810 | 6.840 | 397,948 | -0.04(-0.58%) |
Jun 05, 2015 | 6.830 | 6.930 | 6.730 | 6.880 | 240,514 | +0.02(+0.29%) |
Jun 04, 2015 | 6.880 | 6.960 | 6.770 | 6.860 | 232,342 | -0.07(-1.01%) |
Jun 03, 2015 | 6.750 | 6.960 | 6.740 | 6.930 | 298,326 | +0.17(+2.51%) |
Jun 02, 2015 | 6.780 | 6.920 | 6.730 | 6.760 | 328,387 | -0.10(-1.46%) |
Jun 01, 2015 | 6.940 | 6.960 | 6.750 | 6.860 | 414,202 | +0.02(+0.29%) |
May 29, 2015 | 6.660 | 6.860 | 6.620 | 6.840 | 1,596,245 | +0.19(+2.86%) |
May 28, 2015 | 6.200 | 6.660 | 6.126 | 6.650 | 785,563 | +0.39(+6.23%) |
May 27, 2015 | 6.090 | 6.260 | 6.030 | 6.260 | 142,196 | +0.20(+3.30%) |
May 26, 2015 | 6.100 | 6.170 | 6.010 | 6.060 | 110,484 | -0.11(-1.78%) |
May 22, 2015 | 6.200 | 6.170 | 6.170 | 6.170 | 88,100 | -0.02(-0.32%) |
May 21, 2015 | 6.260 | 6.290 | 6.140 | 6.190 | 107,872 | -0.01(-0.16%) |
May 20, 2015 | 6.230 | 6.290 | 6.130 | 6.200 | 120,132 | -0.03(-0.48%) |
May 19, 2015 | 6.260 | 6.320 | 6.110 | 6.230 | 259,716 | -0.01(-0.16%) |
May 18, 2015 | 6.200 | 6.320 | 6.120 | 6.240 | 163,220 | +0.00(+0.00%) |
May 15, 2015 | 6.160 | 6.300 | 6.090 | 6.240 | 208,668 | +0.04(+0.65%) |
May 14, 2015 | 6.110 | 6.250 | 6.090 | 6.200 | 252,314 | +0.10(+1.64%) |
May 13, 2015 | 6.210 | 6.260 | 6.070 | 6.100 | 167,712 | -0.12(-1.93%) |
May 12, 2015 | 6.210 | 6.346 | 6.040 | 6.220 | 158,612 | -0.04(-0.64%) |
May 11, 2015 | 6.300 | 6.355 | 6.185 | 6.260 | 212,903 | -0.07(-1.11%) |
May 08, 2015 | 6.470 | 6.560 | 6.270 | 6.330 | 345,270 | -0.07(-1.09%) |
May 07, 2015 | 5.920 | 6.500 | 5.920 | 6.400 | 453,792 | +0.00(+0.00%) |
May 06, 2015 | 6.330 | 6.450 | 6.190 | 6.400 | 243,459 | +0.08(+1.27%) |
May 05, 2015 | 6.230 | 6.590 | 6.195 | 6.320 | 389,306 | +0.10(+1.61%) |
May 04, 2015 | 6.220 | 6.380 | 6.150 | 6.220 | 183,855 | +0.03(+0.48%) |
May 01, 2015 | 6.070 | 6.230 | 5.990 | 6.190 | 171,533 | +0.17(+2.82%) |
Apr 30, 2015 | 6.280 | 6.290 | 5.990 | 6.020 | 169,376 | -0.21(-3.37%) |
Apr 29, 2015 | 6.270 | 6.400 | 6.210 | 6.230 | 107,671 | -0.05(-0.80%) |
Apr 28, 2015 | 6.090 | 6.300 | 6.050 | 6.280 | 184,352 | +0.21(+3.46%) |
Apr 27, 2015 | 6.080 | 6.315 | 6.000 | 6.070 | 161,099 | -0.02(-0.33%) |
Apr 24, 2015 | 6.120 | 6.230 | 6.060 | 6.090 | 74,336 | -0.05(-0.81%) |
Apr 23, 2015 | 6.040 | 6.170 | 5.990 | 6.140 | 193,905 | +0.11(+1.82%) |
Apr 22, 2015 | 6.090 | 6.150 | 5.995 | 6.030 | 156,554 | -0.07(-1.15%) |
Apr 21, 2015 | 6.010 | 6.130 | 6.000 | 6.100 | 396,158 | +0.09(+1.50%) |
Apr 20, 2015 | 6.010 | 6.100 | 5.950 | 6.010 | 234,890 | +0.01(+0.17%) |
Apr 17, 2015 | 6.050 | 6.120 | 5.995 | 6.000 | 184,237 | -0.09(-1.48%) |
Apr 16, 2015 | 6.150 | 6.280 | 6.020 | 6.090 | 189,081 | -0.11(-1.77%) |
Apr 15, 2015 | 6.250 | 6.380 | 6.140 | 6.200 | 372,782 | +0.01(+0.16%) |
Apr 14, 2015 | 6.130 | 6.287 | 6.050 | 6.190 | 194,387 | +0.08(+1.31%) |
Apr 13, 2015 | 6.020 | 6.140 | 5.940 | 6.110 | 412,801 | +0.08(+1.33%) |
Apr 10, 2015 | 6.090 | 6.130 | 5.950 | 6.030 | 144,818 | +0.00(+0.00%) |
Apr 09, 2015 | 6.060 | 6.190 | 5.980 | 6.030 | 140,906 | -0.06(-0.99%) |
Apr 08, 2015 | 6.020 | 6.130 | 6.000 | 6.090 | 118,195 | +0.09(+1.50%) |
Apr 07, 2015 | 5.960 | 6.040 | 5.950 | 6.000 | 177,855 | +0.04(+0.67%) |
Apr 06, 2015 | 5.860 | 5.980 | 5.860 | 5.960 | 238,286 | +0.08(+1.36%) |
Apr 02, 2015 | 6.000 | 5.880 | 5.880 | 5.880 | 249,500 | -0.08(-1.34%) |
Apr 01, 2015 | 6.000 | 6.000 | 5.800 | 5.960 | 1,011,814 | -0.01(-0.17%) |
Mar 31, 2015 | 6.000 | 6.060 | 5.845 | 5.970 | 182,514 | +0.03(+0.51%) |
Mar 30, 2015 | 5.900 | 6.060 | 5.865 | 5.940 | 269,466 | +0.10(+1.71%) |
Mar 27, 2015 | 5.700 | 5.860 | 5.640 | 5.840 | 301,228 | +0.16(+2.82%) |
Mar 26, 2015 | 5.650 | 5.780 | 5.650 | 5.680 | 154,532 | +0.03(+0.53%) |
Mar 25, 2015 | 5.780 | 5.820 | 5.640 | 5.650 | 241,934 | -0.13(-2.25%) |
Mar 24, 2015 | 5.850 | 5.900 | 5.730 | 5.780 | 154,924 | -0.10(-1.70%) |
Mar 23, 2015 | 5.930 | 6.000 | 5.870 | 5.880 | 214,710 | -0.04(-0.68%) |
Mar 20, 2015 | 5.810 | 6.059 | 5.740 | 5.920 | 481,686 | +0.12(+2.07%) |
Mar 19, 2015 | 5.610 | 5.810 | 5.545 | 5.800 | 269,785 | +0.09(+1.58%) |
Mar 18, 2015 | 5.530 | 5.740 | 5.520 | 5.710 | 173,229 | +0.18(+3.25%) |
Mar 17, 2015 | 5.560 | 5.645 | 5.520 | 5.530 | 146,666 | -0.06(-1.07%) |
Mar 16, 2015 | 5.770 | 5.830 | 5.570 | 5.590 | 203,907 | -0.06(-1.06%) |
Mar 13, 2015 | 5.750 | 5.798 | 5.570 | 5.650 | 262,755 | -0.09(-1.57%) |
Mar 12, 2015 | 5.700 | 5.820 | 5.520 | 5.740 | 492,558 | +0.00(+0.00%) |
Mar 11, 2015 | 5.580 | 5.820 | 5.520 | 5.740 | 357,771 | +0.14(+2.50%) |
Mar 10, 2015 | 5.590 | 5.690 | 5.520 | 5.600 | 395,866 | -0.10(-1.75%) |
Mar 09, 2015 | 5.830 | 5.950 | 5.660 | 5.700 | 140,984 | -0.13(-2.23%) |
Mar 06, 2015 | 5.850 | 5.985 | 5.840 | 5.830 | 219,613 | -0.09(-1.52%) |
Mar 05, 2015 | 5.790 | 5.940 | 5.780 | 5.920 | 166,497 | +0.12(+2.07%) |
Mar 04, 2015 | 5.880 | 5.945 | 5.772 | 5.800 | 153,088 | -0.15(-2.44%) |
Mar 03, 2015 | 5.870 | 5.950 | 5.870 | 5.945 | 185,209 | +0.04(+0.59%) |
Mar 02, 2015 | 5.710 | 5.980 | 5.700 | 5.910 | 306,067 | +0.21(+3.68%) |
Feb 27, 2015 | 5.790 | 5.840 | 5.700 | 5.700 | 99,925 | -0.12(-2.06%) |
Feb 26, 2015 | 5.750 | 5.880 | 5.730 | 5.820 | 156,742 | +0.05(+0.87%) |
Feb 25, 2015 | 5.720 | 5.820 | 5.690 | 5.770 | 110,831 | +0.06(+1.05%) |
Feb 24, 2015 | 5.730 | 5.750 | 5.660 | 5.710 | 154,785 | +0.00(+0.00%) |
Feb 23, 2015 | 5.650 | 5.740 | 5.610 | 5.710 | 243,422 | +0.00(+0.00%) |
Feb 20, 2015 | 5.720 | 5.780 | 5.650 | 5.710 | 209,637 | +0.00(+0.00%) |
Feb 19, 2015 | 5.700 | 5.720 | 5.614 | 5.710 | 157,447 | +0.02(+0.35%) |
Feb 18, 2015 | 5.770 | 5.770 | 5.610 | 5.690 | 105,444 | -0.08(-1.39%) |
Feb 17, 2015 | 5.810 | 5.910 | 5.750 | 5.770 | 139,002 | -0.06(-1.03%) |
Feb 13, 2015 | 5.600 | 5.830 | 5.830 | 5.830 | 178,300 | +0.21(+3.74%) |
Feb 12, 2015 | 5.610 | 5.720 | 5.550 | 5.620 | 484,381 | +0.06(+1.08%) |
Feb 11, 2015 | 5.640 | 5.660 | 5.520 | 5.560 | 393,924 | -0.10(-1.77%) |
Feb 10, 2015 | 5.730 | 5.780 | 5.580 | 5.660 | 285,276 | -0.05(-0.88%) |
Feb 09, 2015 | 5.770 | 5.860 | 5.670 | 5.710 | 139,096 | -0.06(-1.04%) |
Feb 06, 2015 | 5.950 | 5.950 | 5.740 | 5.770 | 306,924 | -0.17(-2.86%) |
Feb 05, 2015 | 5.760 | 5.940 | 5.760 | 5.940 | 194,958 | +0.18(+3.13%) |
Feb 04, 2015 | 5.640 | 5.850 | 5.640 | 5.760 | 283,640 | +0.11(+1.95%) |
Feb 03, 2015 | 5.570 | 5.740 | 5.570 | 5.650 | 169,250 | +0.06(+1.07%) |
Feb 02, 2015 | 5.580 | 5.660 | 5.480 | 5.590 | 220,988 | +0.03(+0.54%) |
Jan 30, 2015 | 5.710 | 5.770 | 5.540 | 5.560 | 269,465 | -0.22(-3.81%) |
Jan 29, 2015 | 5.630 | 5.780 | 5.580 | 5.780 | 279,586 | +0.13(+2.30%) |
Jan 28, 2015 | 6.000 | 6.010 | 5.630 | 5.650 | 269,222 | -0.34(-5.68%) |
Jan 27, 2015 | 5.950 | 6.000 | 5.800 | 5.990 | 239,002 | -0.01(-0.17%) |
Jan 26, 2015 | 6.030 | 6.070 | 5.880 | 6.000 | 187,114 | -0.05(-0.83%) |
Jan 23, 2015 | 6.090 | 6.170 | 5.900 | 6.050 | 232,660 | -0.07(-1.14%) |
Jan 22, 2015 | 6.070 | 6.130 | 5.960 | 6.120 | 314,409 | +0.07(+1.16%) |
Jan 21, 2015 | 6.000 | 6.100 | 5.900 | 6.050 | 323,576 | +0.03(+0.50%) |
Jan 20, 2015 | 5.860 | 6.040 | 5.755 | 6.020 | 365,565 | +0.20(+3.44%) |
Jan 16, 2015 | 5.740 | 5.820 | 5.500 | 5.820 | 256,007 | +0.05(+0.87%) |
Jan 15, 2015 | 5.980 | 5.980 | 5.680 | 5.770 | 384,442 | -0.19(-3.19%) |
Jan 14, 2015 | 5.960 | 5.990 | 5.830 | 5.960 | 685,655 | -0.08(-1.32%) |
Jan 13, 2015 | 5.900 | 6.130 | 5.730 | 6.040 | 663,746 | +0.15(+2.55%) |
Jan 12, 2015 | 6.080 | 6.110 | 5.850 | 5.890 | 423,448 | -0.21(-3.44%) |
Jan 09, 2015 | 6.120 | 6.125 | 6.000 | 6.100 | 372,625 | -0.04(-0.65%) |
Jan 08, 2015 | 6.230 | 6.250 | 6.040 | 6.140 | 320,113 | -0.07(-1.13%) |
Jan 07, 2015 | 6.180 | 6.218 | 6.020 | 6.210 | 559,730 | +0.06(+0.98%) |
Jan 06, 2015 | 6.430 | 6.440 | 5.940 | 6.150 | 452,749 | -0.29(-4.50%) |
Jan 05, 2015 | 6.480 | 6.695 | 6.360 | 6.440 | 372,625 | -0.11(-1.68%) |
Jan 02, 2015 | 6.600 | 6.600 | 6.340 | 6.550 | 244,203 | +0.01(+0.15%) |
Dec 31, 2014 | 6.590 | 6.540 | 6.540 | 6.540 | 204,000 | -0.07(-1.06%) |
Dec 30, 2014 | 6.700 | 6.700 | 6.550 | 6.610 | 106,915 | -0.07(-1.05%) |
Dec 29, 2014 | 6.740 | 6.800 | 6.650 | 6.680 | 202,760 | -0.04(-0.60%) |
Dec 26, 2014 | 6.710 | 6.730 | 6.570 | 6.720 | 182,245 | +0.01(+0.15%) |
Dec 24, 2014 | 6.570 | 6.710 | 6.710 | 6.710 | 127,900 | +0.17(+2.60%) |
Dec 23, 2014 | 6.620 | 6.660 | 6.500 | 6.540 | 233,302 | -0.06(-0.91%) |
Dec 22, 2014 | 6.540 | 6.620 | 6.470 | 6.600 | 228,767 | +0.05(+0.76%) |
Dec 19, 2014 | 6.750 | 6.750 | 6.420 | 6.550 | 1,471,952 | -0.20(-2.96%) |
Dec 18, 2014 | 6.680 | 6.760 | 6.560 | 6.750 | 353,261 | +0.15(+2.27%) |
Dec 17, 2014 | 6.470 | 6.680 | 6.450 | 6.600 | 347,099 | +0.12(+1.85%) |
Dec 16, 2014 | 6.500 | 6.690 | 6.460 | 6.480 | 412,672 | -0.02(-0.31%) |
Dec 15, 2014 | 6.540 | 6.610 | 6.330 | 6.500 | 413,905 | -0.02(-0.31%) |
Dec 12, 2014 | 6.410 | 6.620 | 6.410 | 6.520 | 612,688 | +0.01(+0.15%) |
Dec 11, 2014 | 6.330 | 6.580 | 6.260 | 6.510 | 501,656 | +0.23(+3.66%) |
Dec 10, 2014 | 6.200 | 6.350 | 6.180 | 6.280 | 293,607 | +0.04(+0.64%) |
Dec 09, 2014 | 6.090 | 6.290 | 6.010 | 6.240 | 621,302 | +0.07(+1.13%) |
Dec 08, 2014 | 6.200 | 6.420 | 6.100 | 6.170 | 298,235 | -0.07(-1.12%) |
Dec 05, 2014 | 6.200 | 6.350 | 6.180 | 6.240 | 225,504 | +0.03(+0.48%) |
Dec 04, 2014 | 6.200 | 6.290 | 6.150 | 6.210 | 215,929 | -0.06(-0.96%) |
Dec 03, 2014 | 6.130 | 6.310 | 6.100 | 6.270 | 330,920 | +0.15(+2.45%) |
Dec 02, 2014 | 6.070 | 6.170 | 6.010 | 6.120 | 307,830 | +0.08(+1.32%) |
Dec 01, 2014 | 6.450 | 6.510 | 6.000 | 6.040 | 357,795 | -0.44(-6.79%) |
Nov 28, 2014 | 6.750 | 6.770 | 6.470 | 6.480 | 125,603 | -0.29(-4.28%) |
Nov 26, 2014 | 6.520 | 6.770 | 6.770 | 6.770 | 749,000 | +0.23(+3.52%) |
Nov 25, 2014 | 6.480 | 6.580 | 6.470 | 6.540 | 486,648 | +0.08(+1.24%) |
Nov 24, 2014 | 6.410 | 6.490 | 6.328 | 6.460 | 423,190 | +0.08(+1.25%) |
Nov 21, 2014 | 6.370 | 6.411 | 6.265 | 6.380 | 492,105 | +0.08(+1.27%) |
Nov 20, 2014 | 6.280 | 6.380 | 6.180 | 6.300 | 268,376 | -0.01(-0.16%) |
Nov 19, 2014 | 6.380 | 6.410 | 6.151 | 6.310 | 624,092 | -0.03(-0.47%) |
Nov 18, 2014 | 6.520 | 6.583 | 6.310 | 6.340 | 258,094 | -0.14(-2.16%) |
Nov 17, 2014 | 6.450 | 6.600 | 6.420 | 6.480 | 330,735 | +0.00(+0.00%) |
Nov 14, 2014 | 6.440 | 6.510 | 6.331 | 6.480 | 982,176 | +0.01(+0.15%) |
Nov 13, 2014 | 6.610 | 6.680 | 6.370 | 6.470 | 358,966 | -0.10(-1.52%) |
Nov 12, 2014 | 6.400 | 6.620 | 6.330 | 6.570 | 1,017,528 | +0.17(+2.66%) |
Nov 11, 2014 | 6.440 | 6.450 | 6.090 | 6.400 | 1,977,698 | +0.33(+5.44%) |
Nov 10, 2014 | 5.820 | 6.080 | 5.690 | 6.070 | 1,281,364 | +0.27(+4.66%) |
Nov 07, 2014 | 5.800 | 5.860 | 5.550 | 5.800 | 3,137,111 | -0.45(-7.20%) |
Nov 06, 2014 | 6.250 | 6.290 | 6.125 | 6.250 | 99,930 | -0.01(-0.16%) |
Nov 05, 2014 | 6.240 | 6.380 | 5.870 | 6.260 | 148,671 | +0.06(+0.97%) |
Nov 04, 2014 | 6.140 | 6.340 | 6.140 | 6.200 | 98,670 | -0.01(-0.16%) |
Nov 03, 2014 | 6.350 | 6.390 | 6.130 | 6.210 | 112,329 | -0.11(-1.74%) |
Oct 31, 2014 | 6.320 | 6.360 | 6.000 | 6.320 | 132,078 | +0.16(+2.60%) |
Oct 30, 2014 | 5.950 | 6.240 | 5.634 | 6.160 | 158,580 | +0.20(+3.36%) |
Oct 29, 2014 | 5.950 | 6.070 | 5.900 | 5.960 | 214,558 | -0.01(-0.17%) |
Oct 28, 2014 | 5.860 | 6.150 | 5.810 | 5.970 | 314,417 | +0.11(+1.88%) |
Oct 27, 2014 | 5.980 | 6.010 | 6.010 | 5.860 | 213,135 | -0.15(-2.50%) |
Oct 24, 2014 | 6.060 | 6.080 | 5.910 | 6.010 | 146,570 | -0.02(-0.33%) |
Oct 23, 2014 | 6.280 | 6.300 | 5.940 | 6.030 | 267,174 | -0.19(-3.05%) |
Oct 22, 2014 | 6.500 | 6.500 | 6.190 | 6.220 | 110,048 | -0.28(-4.31%) |
Oct 21, 2014 | 6.530 | 6.620 | 6.440 | 6.500 | 102,247 | -0.04(-0.61%) |
Oct 20, 2014 | 6.450 | 6.640 | 6.386 | 6.540 | 102,638 | +0.05(+0.77%) |
Oct 17, 2014 | 6.750 | 6.750 | 6.350 | 6.490 | 137,357 | -0.14(-2.11%) |
Oct 16, 2014 | 6.390 | 6.730 | 6.320 | 6.630 | 176,036 | +0.17(+2.63%) |
Oct 15, 2014 | 6.060 | 6.490 | 6.000 | 6.460 | 205,812 | +0.32(+5.21%) |
Oct 14, 2014 | 5.980 | 6.160 | 5.880 | 6.140 | 211,646 | +0.19(+3.19%) |
Oct 13, 2014 | 5.850 | 6.050 | 5.840 | 5.950 | 258,023 | +0.15(+2.59%) |
Oct 10, 2014 | 5.820 | 5.967 | 5.750 | 5.800 | 148,377 | -0.05(-0.85%) |
Oct 09, 2014 | 5.940 | 5.970 | 5.760 | 5.850 | 142,979 | -0.11(-1.85%) |
Oct 08, 2014 | 5.760 | 5.990 | 5.610 | 5.960 | 304,985 | +0.16(+2.76%) |
Oct 07, 2014 | 5.880 | 5.940 | 5.680 | 5.800 | 131,128 | -0.15(-2.52%) |
Oct 06, 2014 | 5.920 | 5.990 | 5.720 | 5.950 | 139,460 | +0.04(+0.68%) |
Oct 03, 2014 | 5.940 | 5.980 | 5.780 | 5.910 | 281,059 | +0.03(+0.51%) |
Oct 02, 2014 | 5.640 | 5.940 | 5.610 | 5.880 | 199,174 | +0.23(+4.07%) |
Oct 01, 2014 | 5.750 | 5.750 | 5.650 | 5.650 | 374,638 | -0.10(-1.74%) |
Sep 30, 2014 | 5.890 | 5.989 | 5.730 | 5.750 | 270,644 | -0.06(-1.03%) |
Sep 29, 2014 | 5.890 | 6.000 | 5.790 | 5.810 | 135,843 | -0.14(-2.35%) |
Sep 26, 2014 | 5.870 | 6.010 | 5.850 | 5.950 | 149,856 | +0.10(+1.71%) |
Sep 25, 2014 | 6.080 | 6.080 | 5.850 | 5.850 | 171,286 | -0.23(-3.78%) |
Sep 24, 2014 | 6.070 | 6.140 | 6.000 | 6.080 | 76,995 | -0.01(-0.16%) |
Sep 23, 2014 | 6.050 | 6.170 | 6.050 | 6.090 | 156,004 | -0.01(-0.16%) |
Sep 22, 2014 | 6.300 | 6.400 | 6.100 | 6.100 | 235,999 | -0.12(-1.93%) |
Sep 19, 2014 | 6.230 | 6.380 | 6.192 | 6.220 | 252,635 | +0.01(+0.16%) |
Sep 18, 2014 | 6.140 | 6.220 | 6.130 | 6.210 | 91,128 | +0.09(+1.47%) |
Sep 17, 2014 | 6.130 | 6.160 | 6.060 | 6.120 | 88,539 | -0.01(-0.16%) |
Sep 16, 2014 | 6.000 | 6.140 | 5.990 | 6.130 | 145,942 | +0.11(+1.83%) |
Sep 15, 2014 | 6.210 | 6.230 | 6.020 | 6.020 | 130,624 | -0.19(-3.06%) |
Sep 12, 2014 | 6.350 | 6.379 | 6.100 | 6.210 | 123,749 | -0.07(-1.11%) |
Sep 11, 2014 | 6.030 | 6.320 | 6.020 | 6.280 | 203,956 | +0.19(+3.12%) |
Sep 10, 2014 | 6.150 | 6.150 | 5.950 | 6.090 | 148,976 | -0.08(-1.30%) |
Sep 09, 2014 | 6.170 | 6.240 | 6.074 | 6.170 | 121,718 | -0.03(-0.48%) |
Sep 08, 2014 | 6.100 | 6.230 | 6.100 | 6.200 | 98,533 | +0.05(+0.81%) |
Sep 05, 2014 | 6.090 | 6.160 | 6.040 | 6.150 | 67,638 | +0.07(+1.15%) |
Sep 04, 2014 | 6.200 | 6.310 | 6.060 | 6.080 | 140,061 | -0.14(-2.25%) |
Sep 03, 2014 | 6.300 | 6.300 | 6.170 | 6.220 | 137,521 | -0.06(-0.96%) |