Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 6.164 | 6.226 | 6.078 | 6.145 | 1,290,515 | -0.11(-1.76%) |
Jan 29, 2015 | 6.236 | 6.283 | 6.164 | 6.255 | 1,523,245 | -0.06(-0.98%) |
Jan 28, 2015 | 6.269 | 6.365 | 6.207 | 6.317 | 2,219,795 | +0.11(+1.85%) |
Jan 27, 2015 | 6.097 | 6.245 | 6.059 | 6.202 | 1,460,375 | +0.04(+0.70%) |
Jan 26, 2015 | 6.021 | 6.193 | 6.021 | 6.159 | 946,930 | +0.10(+1.58%) |
Jan 23, 2015 | 6.140 | 6.152 | 5.951 | 6.064 | 1,161,692 | -0.11(-1.86%) |
Jan 22, 2015 | 5.896 | 6.178 | 5.849 | 6.178 | 2,867,597 | +0.33(+5.64%) |
Jan 21, 2015 | 5.672 | 5.853 | 5.629 | 5.849 | 1,501,963 | +0.18(+3.21%) |
Jan 20, 2015 | 5.695 | 5.757 | 5.633 | 5.667 | 954,931 | -0.09(-1.49%) |
Jan 16, 2015 | 5.425 | 5.828 | 5.339 | 5.752 | 2,398,580 | +0.50(+9.58%) |
Jan 15, 2015 | 5.401 | 5.434 | 5.244 | 5.249 | 2,663,126 | -0.08(-1.51%) |
Jan 14, 2015 | 5.349 | 5.426 | 5.287 | 5.330 | 978,597 | -0.12(-2.26%) |
Jan 13, 2015 | 5.425 | 5.510 | 5.401 | 5.453 | 1,038,365 | +0.10(+1.86%) |
Jan 12, 2015 | 5.334 | 5.396 | 5.287 | 5.353 | 956,496 | +0.03(+0.53%) |
Jan 09, 2015 | 5.434 | 5.458 | 5.306 | 5.325 | 1,513,575 | -0.05(-0.97%) |
Jan 08, 2015 | 5.358 | 5.406 | 5.339 | 5.377 | 759,235 | +0.08(+1.52%) |
Jan 07, 2015 | 5.292 | 5.320 | 5.230 | 5.296 | 632,986 | +0.06(+1.18%) |
Jan 06, 2015 | 5.315 | 5.320 | 5.164 | 5.235 | 767,988 | -0.08(-1.43%) |
Jan 05, 2015 | 5.358 | 5.358 | 5.277 | 5.311 | 1,569,527 | -0.07(-1.24%) |
Jan 02, 2015 | 5.467 | 5.515 | 5.344 | 5.377 | 833,413 | +0.00(+0.09%) |
Dec 31, 2014 | 5.515 | 5.372 | 5.372 | 5.372 | 673,426 | -0.10(-1.91%) |
Dec 30, 2014 | 5.500 | 5.534 | 5.439 | 5.477 | 480,631 | -0.02(-0.35%) |
Dec 29, 2014 | 5.562 | 5.600 | 5.477 | 5.496 | 1,068,836 | -0.08(-1.36%) |
Dec 26, 2014 | 5.638 | 5.652 | 5.572 | 5.572 | 314,226 | -0.03(-0.59%) |
Dec 24, 2014 | 5.576 | 5.605 | 5.605 | 5.605 | 223,772 | -0.02(-0.42%) |
Dec 23, 2014 | 5.638 | 5.681 | 5.624 | 5.629 | 366,913 | -0.02(-0.42%) |
Dec 22, 2014 | 5.605 | 5.667 | 5.595 | 5.652 | 743,981 | +0.07(+1.28%) |
Dec 19, 2014 | 5.619 | 5.667 | 5.557 | 5.581 | 1,788,245 | -0.06(-1.01%) |
Dec 18, 2014 | 5.425 | 5.640 | 5.415 | 5.638 | 1,310,487 | +0.29(+5.41%) |
Dec 17, 2014 | 5.363 | 5.382 | 5.292 | 5.349 | 842,064 | +0.01(+0.27%) |
Dec 16, 2014 | 5.277 | 5.441 | 5.244 | 5.334 | 858,093 | -0.02(-0.35%) |
Dec 15, 2014 | 5.311 | 5.382 | 5.258 | 5.353 | 1,295,797 | +0.05(+0.89%) |
Dec 12, 2014 | 5.481 | 5.486 | 5.273 | 5.306 | 2,277,903 | -0.24(-4.28%) |
Dec 11, 2014 | 5.600 | 5.657 | 5.510 | 5.543 | 857,556 | -0.06(-1.02%) |
Dec 10, 2014 | 5.752 | 5.757 | 5.581 | 5.600 | 1,188,253 | -0.19(-3.36%) |
Dec 09, 2014 | 5.790 | 5.823 | 5.728 | 5.795 | 1,730,511 | -0.13(-2.24%) |
Dec 08, 2014 | 6.032 | 6.051 | 5.894 | 5.928 | 725,195 | -0.16(-2.57%) |
Dec 05, 2014 | 6.132 | 6.132 | 6.056 | 6.084 | 456,949 | -0.07(-1.16%) |
Dec 04, 2014 | 6.217 | 6.250 | 6.141 | 6.155 | 565,625 | -0.09(-1.37%) |
Dec 03, 2014 | 6.160 | 6.241 | 6.117 | 6.241 | 459,621 | +0.08(+1.31%) |
Dec 02, 2014 | 6.103 | 6.165 | 6.065 | 6.160 | 635,862 | +0.05(+0.78%) |
Dec 01, 2014 | 6.103 | 6.141 | 6.042 | 6.113 | 828,705 | -0.01(-0.16%) |
Nov 28, 2014 | 6.122 | 6.151 | 6.084 | 6.122 | 495,762 | +0.02(+0.39%) |
Nov 26, 2014 | 6.051 | 6.098 | 6.098 | 6.098 | 500,223 | +0.03(+0.55%) |
Nov 25, 2014 | 6.037 | 6.108 | 6.027 | 6.065 | 1,406,952 | +0.05(+0.79%) |
Nov 24, 2014 | 5.947 | 6.032 | 5.913 | 6.018 | 689,699 | +0.08(+1.28%) |
Nov 21, 2014 | 5.871 | 5.947 | 5.852 | 5.942 | 468,795 | +0.12(+2.12%) |
Nov 20, 2014 | 5.842 | 5.866 | 5.790 | 5.818 | 515,147 | -0.02(-0.41%) |
Nov 19, 2014 | 5.894 | 5.928 | 5.799 | 5.842 | 711,562 | -0.06(-1.05%) |
Nov 18, 2014 | 5.980 | 5.994 | 5.904 | 5.904 | 851,411 | -0.02(-0.32%) |
Nov 17, 2014 | 5.951 | 6.023 | 5.918 | 5.923 | 1,162,308 | -0.05(-0.79%) |
Nov 14, 2014 | 5.847 | 6.008 | 5.780 | 5.970 | 1,748,733 | +0.15(+2.53%) |
Nov 13, 2014 | 5.861 | 5.890 | 5.800 | 5.823 | 766,614 | -0.00(-0.08%) |
Nov 12, 2014 | 5.790 | 5.875 | 5.790 | 5.828 | 975,173 | +0.02(+0.41%) |
Nov 11, 2014 | 5.904 | 5.942 | 5.799 | 5.804 | 981,750 | -0.11(-1.85%) |
Nov 10, 2014 | 5.861 | 5.947 | 5.818 | 5.913 | 608,011 | -0.04(-0.72%) |
Nov 07, 2014 | 5.937 | 5.961 | 5.866 | 5.956 | 1,332,740 | +0.05(+0.80%) |
Nov 06, 2014 | 5.932 | 5.970 | 5.875 | 5.909 | 638,741 | +0.00(+0.08%) |
Nov 05, 2014 | 5.833 | 5.928 | 5.828 | 5.904 | 980,625 | +0.04(+0.73%) |
Nov 04, 2014 | 5.861 | 5.909 | 5.823 | 5.861 | 714,120 | -0.02(-0.32%) |
Nov 03, 2014 | 5.766 | 5.885 | 5.766 | 5.880 | 857,061 | +0.09(+1.56%) |
Oct 31, 2014 | 5.667 | 5.809 | 5.638 | 5.790 | 1,075,654 | +0.11(+2.01%) |
Oct 30, 2014 | 5.557 | 5.695 | 5.519 | 5.676 | 740,597 | +0.10(+1.87%) |
Oct 29, 2014 | 5.591 | 5.624 | 5.524 | 5.572 | 1,107,657 | -0.03(-0.51%) |
Oct 28, 2014 | 5.543 | 5.610 | 5.505 | 5.600 | 865,645 | +0.05(+0.94%) |
Oct 27, 2014 | 5.439 | 5.557 | 5.486 | 5.548 | 713,273 | +0.06(+1.12%) |
Oct 24, 2014 | 5.420 | 5.515 | 5.372 | 5.486 | 1,346,304 | +0.02(+0.35%) |
Oct 23, 2014 | 5.581 | 5.600 | 5.458 | 5.467 | 605,857 | -0.09(-1.62%) |
Oct 22, 2014 | 5.814 | 5.880 | 5.519 | 5.557 | 1,626,901 | -0.26(-4.49%) |
Oct 21, 2014 | 5.695 | 5.818 | 5.643 | 5.818 | 1,234,257 | +0.17(+2.94%) |
Oct 20, 2014 | 5.595 | 5.686 | 5.534 | 5.652 | 1,690,531 | -0.02(-0.33%) |
Oct 17, 2014 | 5.724 | 5.724 | 5.486 | 5.671 | 1,859,700 | -0.05(-0.91%) |
Oct 16, 2014 | 5.671 | 5.752 | 5.624 | 5.724 | 1,340,806 | -0.08(-1.31%) |
Oct 15, 2014 | 5.719 | 5.804 | 5.610 | 5.799 | 859,964 | +0.01(+0.16%) |
Oct 14, 2014 | 5.667 | 5.828 | 5.667 | 5.790 | 782,122 | +0.04(+0.66%) |
Oct 13, 2014 | 5.643 | 5.771 | 5.629 | 5.752 | 1,202,002 | +0.11(+1.93%) |
Oct 10, 2014 | 5.652 | 5.685 | 5.586 | 5.643 | 1,246,923 | -0.02(-0.34%) |
Oct 09, 2014 | 5.719 | 5.757 | 5.648 | 5.662 | 549,040 | -0.09(-1.65%) |
Oct 08, 2014 | 5.610 | 5.776 | 5.610 | 5.757 | 974,552 | +0.08(+1.34%) |
Oct 07, 2014 | 5.690 | 5.747 | 5.674 | 5.681 | 851,213 | +0.00(+0.00%) |
Oct 06, 2014 | 5.695 | 5.695 | 5.593 | 5.681 | 791,098 | +0.01(+0.25%) |
Oct 03, 2014 | 5.690 | 5.714 | 5.638 | 5.667 | 693,793 | -0.02(-0.42%) |
Oct 02, 2014 | 5.790 | 5.790 | 5.629 | 5.690 | 584,862 | -0.09(-1.56%) |
Oct 01, 2014 | 5.747 | 5.804 | 5.686 | 5.780 | 1,533,306 | +0.01(+0.16%) |
Sep 30, 2014 | 5.667 | 5.790 | 5.633 | 5.771 | 1,539,507 | +0.08(+1.42%) |
Sep 29, 2014 | 5.557 | 5.724 | 5.519 | 5.690 | 1,656,396 | +0.15(+2.74%) |
Sep 26, 2014 | 5.576 | 5.600 | 5.510 | 5.538 | 712,864 | +0.03(+0.52%) |
Sep 25, 2014 | 5.591 | 5.629 | 5.486 | 5.510 | 653,054 | -0.15(-2.60%) |
Sep 24, 2014 | 5.681 | 5.743 | 5.648 | 5.657 | 1,796,237 | +0.00(+0.08%) |
Sep 23, 2014 | 5.548 | 5.676 | 5.548 | 5.652 | 973,304 | +0.07(+1.28%) |
Sep 22, 2014 | 5.519 | 5.586 | 5.510 | 5.581 | 913,301 | +0.05(+0.86%) |
Sep 19, 2014 | 5.743 | 5.780 | 5.519 | 5.534 | 2,437,513 | -0.19(-3.40%) |
Sep 18, 2014 | 5.700 | 5.785 | 5.671 | 5.728 | 1,397,849 | +0.09(+1.51%) |
Sep 17, 2014 | 5.643 | 5.688 | 5.614 | 5.643 | 1,400,216 | +0.00(+0.00%) |
Sep 16, 2014 | 5.505 | 5.657 | 5.505 | 5.643 | 641,943 | +0.09(+1.54%) |
Sep 15, 2014 | 5.600 | 5.610 | 5.524 | 5.557 | 559,563 | -0.08(-1.43%) |
Sep 12, 2014 | 5.690 | 5.695 | 5.614 | 5.638 | 526,220 | -0.06(-1.08%) |
Sep 11, 2014 | 5.719 | 5.738 | 5.652 | 5.700 | 662,722 | -0.04(-0.66%) |
Sep 10, 2014 | 5.743 | 5.757 | 5.667 | 5.738 | 484,742 | -0.03(-0.49%) |
Sep 09, 2014 | 5.814 | 5.837 | 5.761 | 5.766 | 463,806 | -0.06(-0.98%) |
Sep 08, 2014 | 5.852 | 5.875 | 5.814 | 5.823 | 699,385 | -0.03(-0.49%) |
Sep 05, 2014 | 5.809 | 5.856 | 5.761 | 5.852 | 540,348 | +0.07(+1.15%) |
Sep 04, 2014 | 5.866 | 5.866 | 5.761 | 5.785 | 556,686 | -0.09(-1.46%) |
Sep 03, 2014 | 5.833 | 5.923 | 5.799 | 5.871 | 958,513 | +0.08(+1.39%) |
Sep 02, 2014 | 5.676 | 5.771 | 5.614 | 5.790 | 1,198,828 | +0.11(+2.01%) |
Aug 29, 2014 | 5.709 | 5.676 | 5.676 | 5.676 | 937,655 | -0.02(-0.33%) |
Aug 28, 2014 | 5.638 | 5.743 | 5.624 | 5.695 | 1,735,496 | +0.06(+1.01%) |
Aug 27, 2014 | 5.529 | 5.652 | 5.500 | 5.638 | 1,157,239 | +0.13(+2.41%) |
Aug 26, 2014 | 5.477 | 5.524 | 5.453 | 5.505 | 388,673 | +0.03(+0.52%) |
Aug 25, 2014 | 5.553 | 5.553 | 5.448 | 5.477 | 1,005,952 | -0.06(-1.11%) |
Aug 22, 2014 | 5.576 | 5.595 | 5.538 | 5.538 | 762,094 | +0.00(+0.00%) |
Aug 21, 2014 | 5.576 | 5.586 | 5.524 | 5.538 | 550,494 | -0.01(-0.26%) |
Aug 20, 2014 | 5.553 | 5.557 | 5.529 | 5.553 | 785,571 | +0.01(+0.17%) |
Aug 19, 2014 | 5.562 | 5.591 | 5.529 | 5.543 | 536,869 | +0.00(+0.00%) |
Aug 18, 2014 | 5.534 | 5.546 | 5.500 | 5.543 | 840,160 | +0.05(+0.86%) |
Aug 15, 2014 | 5.595 | 5.595 | 5.467 | 5.496 | 849,260 | -0.11(-2.03%) |
Aug 14, 2014 | 5.576 | 5.614 | 5.591 | 5.610 | 487,858 | +0.02(+0.34%) |
Aug 13, 2014 | 5.614 | 5.629 | 5.576 | 5.591 | 449,859 | +0.02(+0.34%) |
Aug 12, 2014 | 5.548 | 5.600 | 5.505 | 5.572 | 911,286 | -0.01(-0.17%) |
Aug 11, 2014 | 5.553 | 5.605 | 5.510 | 5.581 | 555,962 | +0.03(+0.51%) |
Aug 08, 2014 | 5.410 | 5.534 | 5.396 | 5.553 | 1,550,449 | +0.16(+2.90%) |
Aug 07, 2014 | 5.439 | 5.458 | 5.363 | 5.396 | 1,189,707 | +0.01(+0.26%) |
Aug 06, 2014 | 5.524 | 5.543 | 5.337 | 5.382 | 1,627,278 | -0.20(-3.65%) |
Aug 05, 2014 | 5.600 | 5.633 | 5.562 | 5.586 | 734,550 | -0.03(-0.59%) |
Aug 04, 2014 | 5.548 | 5.619 | 5.500 | 5.619 | 539,126 | +0.10(+1.81%) |
Aug 01, 2014 | 5.481 | 5.519 | 5.467 | 5.519 | 1,170,372 | +0.04(+0.69%) |
Jul 31, 2014 | 5.633 | 5.667 | 5.463 | 5.481 | 1,067,529 | -0.10(-1.79%) |
Jul 30, 2014 | 5.633 | 5.633 | 5.538 | 5.581 | 885,808 | -0.02(-0.42%) |
Jul 29, 2014 | 5.686 | 5.690 | 5.600 | 5.605 | 947,977 | -0.09(-1.50%) |
Jul 28, 2014 | 5.695 | 5.747 | 5.638 | 5.690 | 1,163,337 | +0.00(+0.00%) |
Jul 25, 2014 | 5.814 | 5.894 | 5.657 | 5.690 | 1,932,629 | +0.04(+0.69%) |
Jul 24, 2014 | 5.798 | 5.798 | 5.614 | 5.651 | 1,645,164 | -0.17(-2.92%) |
Jul 23, 2014 | 5.816 | 5.878 | 5.812 | 5.821 | 1,120,168 | +0.08(+1.40%) |
Jul 22, 2014 | 5.760 | 5.802 | 5.727 | 5.741 | 820,821 | +0.02(+0.33%) |
Jul 21, 2014 | 5.585 | 5.722 | 5.571 | 5.722 | 930,445 | +0.06(+1.08%) |
Jul 18, 2014 | 5.656 | 5.684 | 5.604 | 5.661 | 584,656 | +0.09(+1.69%) |
Jul 17, 2014 | 5.713 | 5.717 | 5.548 | 5.567 | 1,237,283 | -0.16(-2.80%) |
Jul 16, 2014 | 5.708 | 5.755 | 5.680 | 5.727 | 797,634 | +0.04(+0.66%) |
Jul 15, 2014 | 5.703 | 5.736 | 5.642 | 5.689 | 839,164 | -0.01(-0.17%) |
Jul 14, 2014 | 5.647 | 5.750 | 5.647 | 5.699 | 645,626 | -0.04(-0.66%) |
Jul 11, 2014 | 5.760 | 5.760 | 5.684 | 5.736 | 1,434,061 | +0.02(+0.41%) |
Jul 10, 2014 | 5.628 | 5.727 | 5.628 | 5.713 | 782,002 | -0.02(-0.41%) |
Jul 09, 2014 | 5.732 | 5.741 | 5.684 | 5.736 | 1,305,691 | +0.02(+0.41%) |
Jul 08, 2014 | 5.722 | 5.727 | 5.684 | 5.713 | 1,112,380 | -0.09(-1.62%) |
Jul 07, 2014 | 5.765 | 5.816 | 5.736 | 5.807 | 1,462,772 | +0.05(+0.82%) |
Jul 03, 2014 | 5.750 | 5.760 | 5.760 | 5.760 | 912,488 | +0.04(+0.66%) |
Jul 02, 2014 | 5.689 | 5.746 | 5.647 | 5.722 | 1,505,632 | +0.06(+1.00%) |
Jul 01, 2014 | 5.562 | 5.666 | 5.562 | 5.666 | 1,084,821 | +0.06(+1.09%) |
Jun 30, 2014 | 5.557 | 5.628 | 5.552 | 5.604 | 1,137,497 | +0.02(+0.42%) |
Jun 27, 2014 | 5.439 | 5.590 | 5.388 | 5.581 | 1,510,890 | +0.18(+3.32%) |
Jun 26, 2014 | 5.421 | 5.439 | 5.373 | 5.402 | 2,328,140 | -0.01(-0.17%) |
Jun 25, 2014 | 5.350 | 5.435 | 5.303 | 5.411 | 2,587,549 | +0.06(+1.06%) |
Jun 24, 2014 | 5.397 | 5.404 | 5.331 | 5.355 | 1,803,047 | -0.02(-0.35%) |
Jun 23, 2014 | 5.454 | 5.454 | 5.357 | 5.373 | 4,053,464 | -0.11(-1.98%) |
Jun 20, 2014 | 5.439 | 5.510 | 5.425 | 5.482 | 1,302,617 | -0.00(-0.09%) |
Jun 19, 2014 | 5.505 | 5.536 | 5.477 | 5.487 | 2,033,441 | +0.02(+0.43%) |
Jun 18, 2014 | 5.482 | 5.501 | 5.345 | 5.463 | 2,365,709 | -0.07(-1.19%) |
Jun 17, 2014 | 5.477 | 5.557 | 5.458 | 5.529 | 1,112,605 | +0.05(+0.86%) |
Jun 16, 2014 | 5.435 | 5.494 | 5.432 | 5.482 | 656,639 | +0.05(+0.87%) |
Jun 13, 2014 | 5.425 | 5.510 | 5.421 | 5.435 | 886,621 | +0.00(+0.09%) |
Jun 12, 2014 | 5.444 | 5.454 | 5.402 | 5.430 | 1,143,194 | -0.01(-0.17%) |
Jun 11, 2014 | 5.345 | 5.449 | 5.345 | 5.439 | 1,448,204 | +0.08(+1.41%) |
Jun 10, 2014 | 5.421 | 5.421 | 5.307 | 5.364 | 1,295,236 | +0.04(+0.71%) |
Jun 06, 2014 | 5.303 | 5.350 | 5.274 | 5.326 | 1,044,727 | +0.09(+1.71%) |
Jun 05, 2014 | 5.190 | 5.241 | 5.175 | 5.237 | 1,768,722 | +0.11(+2.21%) |
Jun 04, 2014 | 5.152 | 5.180 | 5.119 | 5.124 | 1,080,236 | -0.03(-0.55%) |
Jun 03, 2014 | 5.208 | 5.227 | 5.147 | 5.152 | 1,315,665 | -0.08(-1.44%) |
Jun 02, 2014 | 5.274 | 5.279 | 5.218 | 5.227 | 1,585,077 | -0.02(-0.45%) |
May 30, 2014 | 5.355 | 5.355 | 5.244 | 5.251 | 3,023,526 | -0.05(-0.98%) |
May 29, 2014 | 5.307 | 5.340 | 5.258 | 5.303 | 1,236,129 | -0.09(-1.66%) |
May 28, 2014 | 5.458 | 5.491 | 5.378 | 5.392 | 1,648,739 | -0.06(-1.04%) |
May 27, 2014 | 5.477 | 5.505 | 5.430 | 5.449 | 886,486 | +0.03(+0.61%) |
May 23, 2014 | 5.345 | 5.416 | 5.416 | 5.416 | 1,461,975 | +0.15(+2.77%) |
May 22, 2014 | 5.307 | 5.326 | 5.251 | 5.270 | 705,590 | -0.07(-1.32%) |
May 21, 2014 | 5.355 | 5.392 | 5.322 | 5.340 | 940,091 | -0.02(-0.35%) |
May 20, 2014 | 5.355 | 5.383 | 5.336 | 5.359 | 1,479,904 | +0.01(+0.26%) |
May 19, 2014 | 5.340 | 5.373 | 5.218 | 5.345 | 2,507,759 | -0.12(-2.24%) |
May 16, 2014 | 5.543 | 5.543 | 5.406 | 5.468 | 1,279,602 | -0.07(-1.19%) |
May 15, 2014 | 5.552 | 5.571 | 5.492 | 5.534 | 824,606 | -0.04(-0.76%) |
May 14, 2014 | 5.656 | 5.666 | 5.576 | 5.576 | 842,981 | -0.06(-1.09%) |
May 13, 2014 | 5.722 | 5.726 | 5.585 | 5.637 | 1,892,162 | -0.05(-0.91%) |
May 12, 2014 | 5.642 | 5.703 | 5.604 | 5.689 | 845,807 | +0.09(+1.60%) |
May 09, 2014 | 5.534 | 5.651 | 5.477 | 5.600 | 1,154,292 | +0.09(+1.63%) |
May 08, 2014 | 5.326 | 5.538 | 5.322 | 5.510 | 1,499,577 | +0.07(+1.30%) |
May 07, 2014 | 5.538 | 5.548 | 5.406 | 5.439 | 1,452,967 | -0.11(-1.95%) |
May 06, 2014 | 5.604 | 5.628 | 5.548 | 5.548 | 638,247 | -0.07(-1.18%) |
May 05, 2014 | 5.595 | 5.661 | 5.576 | 5.614 | 664,399 | -0.06(-1.00%) |
May 02, 2014 | 5.633 | 5.699 | 5.567 | 5.670 | 2,030,730 | +0.05(+0.84%) |
May 01, 2014 | 5.647 | 5.666 | 5.604 | 5.623 | 581,179 | -0.01(-0.25%) |
Apr 30, 2014 | 5.618 | 5.642 | 5.543 | 5.637 | 1,526,891 | -0.00(-0.08%) |
Apr 29, 2014 | 5.661 | 5.703 | 5.609 | 5.642 | 1,043,002 | -0.03(-0.50%) |
Apr 28, 2014 | 5.614 | 5.713 | 5.608 | 5.670 | 1,603,978 | +0.11(+1.95%) |
Apr 25, 2014 | 5.538 | 5.602 | 5.524 | 5.562 | 1,957,474 | -0.05(-0.84%) |
Apr 24, 2014 | 5.732 | 5.741 | 5.585 | 5.609 | 2,150,312 | -0.04(-0.75%) |
Apr 23, 2014 | 5.873 | 5.873 | 5.644 | 5.651 | 3,450,159 | -0.24(-4.08%) |
Apr 22, 2014 | 6.118 | 6.151 | 5.864 | 5.892 | 2,799,738 | -0.31(-4.94%) |
Apr 21, 2014 | 6.146 | 6.274 | 6.137 | 6.198 | 1,330,571 | -0.22(-3.38%) |
Apr 17, 2014 | 6.472 | 6.415 | 6.415 | 6.415 | 1,196,566 | -0.05(-0.73%) |
Apr 16, 2014 | 6.316 | 6.481 | 6.288 | 6.462 | 1,177,856 | +0.09(+1.41%) |
Apr 15, 2014 | 6.330 | 6.457 | 6.283 | 6.373 | 2,210,192 | +0.14(+2.27%) |
Apr 14, 2014 | 6.264 | 6.297 | 6.189 | 6.231 | 745,603 | +0.01(+0.15%) |
Apr 11, 2014 | 6.175 | 6.330 | 6.175 | 6.222 | 1,033,544 | +0.05(+0.84%) |
Apr 10, 2014 | 6.335 | 6.335 | 6.161 | 6.170 | 1,414,704 | -0.14(-2.17%) |
Apr 09, 2014 | 6.236 | 6.344 | 6.236 | 6.307 | 1,069,709 | +0.07(+1.06%) |
Apr 08, 2014 | 6.274 | 6.311 | 6.189 | 6.241 | 726,723 | -0.02(-0.30%) |
Apr 07, 2014 | 6.208 | 6.283 | 6.170 | 6.260 | 997,966 | +0.03(+0.53%) |
Apr 04, 2014 | 6.354 | 6.410 | 6.189 | 6.227 | 771,025 | -0.12(-1.93%) |
Apr 03, 2014 | 6.439 | 6.486 | 6.307 | 6.349 | 956,939 | -0.15(-2.25%) |
Apr 02, 2014 | 6.420 | 6.552 | 6.420 | 6.495 | 841,298 | +0.02(+0.36%) |
Apr 01, 2014 | 6.349 | 6.493 | 6.344 | 6.472 | 698,506 | +0.16(+2.46%) |
Mar 31, 2014 | 6.203 | 6.363 | 6.203 | 6.316 | 824,118 | +0.12(+1.90%) |
Mar 28, 2014 | 6.128 | 6.260 | 6.113 | 6.198 | 669,521 | +0.11(+1.78%) |
Mar 27, 2014 | 6.095 | 6.156 | 6.038 | 6.090 | 967,216 | -0.06(-1.00%) |
Mar 26, 2014 | 6.208 | 6.250 | 6.137 | 6.151 | 966,165 | -0.02(-0.38%) |
Mar 25, 2014 | 6.142 | 6.269 | 6.113 | 6.175 | 803,526 | +0.04(+0.61%) |
Mar 24, 2014 | 6.184 | 6.208 | 6.071 | 6.137 | 1,740,872 | -0.05(-0.76%) |
Mar 21, 2014 | 6.222 | 6.250 | 6.175 | 6.184 | 2,712,480 | +0.03(+0.54%) |
Mar 20, 2014 | 6.165 | 6.184 | 6.080 | 6.151 | 793,656 | -0.00(-0.08%) |
Mar 19, 2014 | 6.236 | 6.241 | 6.118 | 6.156 | 800,867 | -0.09(-1.43%) |
Mar 18, 2014 | 6.146 | 6.269 | 6.144 | 6.245 | 1,150,044 | +0.07(+1.15%) |
Mar 17, 2014 | 6.118 | 6.241 | 6.066 | 6.175 | 485,409 | +0.11(+1.87%) |
Mar 14, 2014 | 6.099 | 6.189 | 6.000 | 6.062 | 1,306,663 | -0.08(-1.30%) |
Mar 13, 2014 | 6.297 | 6.349 | 6.118 | 6.142 | 1,745,975 | -0.18(-2.83%) |
Mar 12, 2014 | 6.382 | 6.509 | 6.293 | 6.321 | 1,110,598 | -0.06(-0.89%) |
Mar 11, 2014 | 6.434 | 6.500 | 6.335 | 6.377 | 902,139 | -0.06(-0.88%) |
Mar 10, 2014 | 6.410 | 6.490 | 6.375 | 6.434 | 551,129 | -0.05(-0.80%) |
Mar 07, 2014 | 6.585 | 6.585 | 6.401 | 6.486 | 1,483,961 | -0.19(-2.82%) |
Mar 06, 2014 | 6.646 | 6.693 | 6.622 | 6.674 | 1,274,875 | +0.02(+0.28%) |
Mar 05, 2014 | 6.670 | 6.693 | 6.561 | 6.655 | 1,585,667 | -0.00(-0.07%) |
Mar 04, 2014 | 6.514 | 6.674 | 6.514 | 6.660 | 1,262,634 | +0.20(+3.14%) |
Mar 03, 2014 | 6.368 | 6.457 | 6.260 | 6.457 | 1,083,200 | -0.05(-0.72%) |
Feb 28, 2014 | 6.684 | 6.684 | 6.453 | 6.505 | 2,092,892 | -0.18(-2.68%) |
Feb 27, 2014 | 6.698 | 6.705 | 6.589 | 6.684 | 727,262 | +0.00(+0.00%) |
Feb 26, 2014 | 6.495 | 6.721 | 6.467 | 6.684 | 1,208,313 | +0.20(+3.05%) |
Feb 25, 2014 | 6.481 | 6.509 | 6.455 | 6.486 | 1,146,696 | +0.03(+0.44%) |
Feb 24, 2014 | 6.311 | 6.509 | 6.260 | 6.457 | 1,677,747 | +0.20(+3.16%) |
Feb 21, 2014 | 6.175 | 6.274 | 6.175 | 6.260 | 489,166 | +0.08(+1.30%) |
Feb 20, 2014 | 6.161 | 6.189 | 6.095 | 6.179 | 1,134,716 | +0.04(+0.69%) |
Feb 19, 2014 | 6.142 | 6.236 | 6.123 | 6.137 | 1,171,453 | +0.00(+0.00%) |
Feb 18, 2014 | 6.118 | 6.175 | 6.109 | 6.137 | 448,358 | +0.02(+0.39%) |
Feb 14, 2014 | 6.071 | 6.113 | 6.113 | 6.113 | 688,662 | +0.04(+0.62%) |
Feb 13, 2014 | 5.944 | 6.080 | 5.906 | 6.076 | 1,172,877 | +0.05(+0.78%) |
Feb 12, 2014 | 6.062 | 6.066 | 6.010 | 6.029 | 1,067,426 | -0.03(-0.47%) |
Feb 11, 2014 | 6.090 | 6.118 | 6.024 | 6.057 | 1,951,886 | +0.00(+0.00%) |
Feb 10, 2014 | 6.052 | 6.085 | 6.019 | 6.057 | 600,262 | +0.00(+0.00%) |
Feb 07, 2014 | 5.972 | 6.076 | 5.972 | 6.057 | 1,093,988 | +0.08(+1.34%) |
Feb 06, 2014 | 5.948 | 6.024 | 5.932 | 5.977 | 2,428,576 | +0.07(+1.12%) |
Feb 05, 2014 | 5.948 | 5.958 | 5.845 | 5.911 | 1,708,315 | -0.07(-1.18%) |
Feb 04, 2014 | 5.963 | 6.047 | 5.901 | 5.981 | 2,633,197 | +0.06(+1.03%) |