Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.175 | 7.181 | 7.037 | 7.050 | 142,834 | -0.10(-1.40%) |
Nov 27, 2015 | 7.081 | 7.156 | 7.081 | 7.150 | 56,913 | +0.11(+1.60%) |
Nov 25, 2015 | 7.006 | 7.037 | 7.037 | 7.037 | 76,868 | +0.06(+0.81%) |
Nov 24, 2015 | 7.119 | 7.119 | 6.881 | 6.981 | 111,726 | -0.12(-1.67%) |
Nov 23, 2015 | 7.169 | 7.181 | 7.006 | 7.100 | 257,531 | -0.11(-1.47%) |
Nov 20, 2015 | 6.938 | 7.244 | 6.924 | 7.206 | 484,063 | +0.31(+4.43%) |
Nov 19, 2015 | 6.888 | 6.931 | 6.853 | 6.900 | 195,604 | +0.01(+0.09%) |
Nov 18, 2015 | 6.869 | 6.900 | 6.682 | 6.894 | 219,472 | +0.04(+0.55%) |
Nov 17, 2015 | 6.600 | 6.906 | 6.557 | 6.856 | 443,752 | +0.26(+3.98%) |
Nov 16, 2015 | 6.500 | 6.613 | 6.444 | 6.594 | 196,692 | +0.09(+1.34%) |
Nov 13, 2015 | 6.550 | 6.625 | 6.450 | 6.507 | 194,538 | -0.06(-0.95%) |
Nov 12, 2015 | 6.557 | 6.607 | 6.457 | 6.569 | 173,826 | -0.04(-0.57%) |
Nov 11, 2015 | 6.632 | 6.663 | 6.575 | 6.607 | 119,247 | -0.03(-0.47%) |
Nov 10, 2015 | 6.638 | 6.657 | 6.588 | 6.638 | 163,585 | +0.04(+0.66%) |
Nov 09, 2015 | 6.638 | 6.643 | 6.557 | 6.594 | 140,080 | -0.04(-0.66%) |
Nov 06, 2015 | 6.619 | 6.669 | 6.544 | 6.638 | 284,061 | -0.04(-0.65%) |
Nov 05, 2015 | 6.613 | 6.682 | 6.563 | 6.682 | 224,946 | +0.06(+0.85%) |
Nov 04, 2015 | 6.657 | 6.707 | 6.563 | 6.625 | 236,324 | -0.05(-0.75%) |
Nov 03, 2015 | 6.756 | 6.900 | 6.613 | 6.675 | 195,941 | -0.11(-1.57%) |
Nov 02, 2015 | 6.750 | 6.825 | 6.694 | 6.781 | 201,498 | +0.07(+1.12%) |
Oct 30, 2015 | 6.913 | 6.913 | 6.669 | 6.707 | 219,872 | -0.16(-2.27%) |
Oct 29, 2015 | 6.869 | 6.919 | 6.850 | 6.863 | 141,369 | -0.02(-0.27%) |
Oct 28, 2015 | 6.794 | 6.881 | 6.744 | 6.881 | 206,401 | +0.14(+2.04%) |
Oct 27, 2015 | 6.682 | 6.806 | 6.650 | 6.744 | 274,764 | +0.06(+0.93%) |
Oct 26, 2015 | 6.594 | 6.688 | 6.582 | 6.682 | 103,564 | +0.07(+1.04%) |
Oct 23, 2015 | 6.731 | 6.745 | 6.563 | 6.613 | 108,703 | -0.09(-1.30%) |
Oct 22, 2015 | 6.632 | 6.756 | 6.588 | 6.700 | 144,397 | +0.08(+1.23%) |
Oct 21, 2015 | 6.844 | 6.850 | 6.600 | 6.619 | 139,811 | -0.21(-3.02%) |
Oct 20, 2015 | 6.613 | 6.938 | 6.613 | 6.825 | 452,601 | +0.21(+3.21%) |
Oct 19, 2015 | 6.351 | 6.632 | 6.338 | 6.613 | 353,303 | +0.23(+3.62%) |
Oct 16, 2015 | 6.207 | 6.388 | 6.207 | 6.382 | 239,924 | +0.17(+2.71%) |
Oct 15, 2015 | 6.282 | 6.282 | 6.201 | 6.213 | 286,469 | -0.04(-0.60%) |
Oct 14, 2015 | 6.294 | 6.335 | 6.201 | 6.251 | 144,557 | -0.03(-0.50%) |
Oct 13, 2015 | 6.338 | 6.414 | 6.269 | 6.282 | 149,525 | -0.09(-1.47%) |
Oct 12, 2015 | 6.357 | 6.432 | 6.294 | 6.376 | 233,902 | +0.07(+1.09%) |
Oct 09, 2015 | 6.332 | 6.351 | 6.257 | 6.307 | 166,508 | -0.01(-0.10%) |
Oct 08, 2015 | 6.332 | 6.356 | 6.276 | 6.313 | 237,438 | -0.02(-0.30%) |
Oct 07, 2015 | 6.269 | 6.332 | 6.188 | 6.332 | 209,607 | +0.07(+1.20%) |
Oct 06, 2015 | 6.288 | 6.288 | 6.213 | 6.257 | 207,967 | -0.05(-0.79%) |
Oct 05, 2015 | 6.132 | 6.313 | 6.126 | 6.307 | 349,433 | +0.22(+3.59%) |
Oct 02, 2015 | 6.101 | 6.107 | 6.007 | 6.088 | 308,306 | -0.02(-0.31%) |
Oct 01, 2015 | 6.126 | 6.170 | 6.020 | 6.107 | 259,647 | +0.01(+0.10%) |
Sep 30, 2015 | 6.070 | 6.120 | 5.988 | 6.101 | 532,401 | +0.09(+1.45%) |
Sep 29, 2015 | 6.157 | 6.157 | 5.982 | 6.013 | 171,210 | -0.03(-0.52%) |
Sep 28, 2015 | 6.137 | 6.148 | 6.008 | 6.045 | 181,518 | -0.10(-1.60%) |
Sep 25, 2015 | 6.229 | 6.229 | 6.131 | 6.143 | 219,595 | -0.06(-0.89%) |
Sep 24, 2015 | 6.259 | 6.266 | 6.173 | 6.198 | 159,080 | -0.07(-1.08%) |
Sep 23, 2015 | 6.302 | 6.302 | 6.223 | 6.266 | 205,118 | +0.01(+0.10%) |
Sep 22, 2015 | 6.284 | 6.351 | 6.235 | 6.259 | 152,491 | -0.04(-0.58%) |
Sep 21, 2015 | 6.216 | 6.315 | 6.192 | 6.296 | 253,339 | +0.10(+1.58%) |
Sep 18, 2015 | 6.143 | 6.216 | 6.143 | 6.198 | 647,383 | +0.00(+0.00%) |
Sep 17, 2015 | 6.124 | 6.210 | 6.094 | 6.198 | 303,459 | +0.10(+1.61%) |
Sep 16, 2015 | 6.106 | 6.137 | 6.087 | 6.100 | 253,214 | -0.01(-0.20%) |
Sep 15, 2015 | 6.081 | 6.137 | 6.075 | 6.112 | 141,660 | +0.02(+0.40%) |
Sep 14, 2015 | 6.020 | 6.124 | 6.020 | 6.088 | 339,199 | +0.06(+1.02%) |
Sep 11, 2015 | 5.928 | 6.069 | 5.922 | 6.026 | 485,857 | +0.13(+2.19%) |
Sep 10, 2015 | 5.861 | 5.928 | 5.842 | 5.897 | 177,420 | +0.02(+0.42%) |
Sep 09, 2015 | 5.928 | 5.959 | 5.861 | 5.873 | 219,524 | +0.01(+0.10%) |
Sep 08, 2015 | 5.891 | 5.894 | 5.830 | 5.867 | 299,293 | -0.01(-0.10%) |
Sep 04, 2015 | 5.848 | 5.873 | 5.873 | 5.873 | 317,110 | -0.01(-0.21%) |
Sep 03, 2015 | 5.940 | 5.977 | 5.870 | 5.885 | 153,251 | +0.01(+0.21%) |
Sep 02, 2015 | 5.916 | 5.953 | 5.842 | 5.873 | 136,608 | +0.02(+0.42%) |
Sep 01, 2015 | 6.026 | 6.118 | 5.830 | 5.848 | 207,536 | -0.28(-4.51%) |
Aug 31, 2015 | 5.891 | 6.143 | 5.879 | 6.124 | 614,598 | +0.22(+3.74%) |
Aug 28, 2015 | 5.891 | 5.983 | 5.882 | 5.903 | 132,164 | -0.01(-0.10%) |
Aug 27, 2015 | 5.977 | 5.996 | 5.854 | 5.910 | 181,168 | -0.01(-0.10%) |
Aug 26, 2015 | 5.940 | 5.983 | 5.830 | 5.916 | 320,969 | +0.08(+1.37%) |
Aug 25, 2015 | 6.069 | 6.069 | 5.830 | 5.836 | 224,565 | -0.06(-0.94%) |
Aug 24, 2015 | 6.069 | 6.118 | 5.861 | 5.891 | 289,818 | -0.26(-4.29%) |
Aug 21, 2015 | 6.088 | 6.198 | 6.051 | 6.155 | 225,694 | -0.01(-0.10%) |
Aug 20, 2015 | 6.173 | 6.225 | 6.137 | 6.161 | 180,500 | -0.04(-0.59%) |
Aug 19, 2015 | 6.210 | 6.235 | 6.180 | 6.198 | 98,160 | -0.06(-0.88%) |
Aug 18, 2015 | 6.235 | 6.272 | 6.198 | 6.253 | 95,944 | +0.01(+0.20%) |
Aug 17, 2015 | 6.229 | 6.290 | 6.186 | 6.241 | 293,037 | +0.01(+0.20%) |
Aug 14, 2015 | 6.186 | 6.247 | 6.173 | 6.229 | 124,316 | +0.01(+0.20%) |
Aug 13, 2015 | 6.223 | 6.290 | 6.186 | 6.216 | 362,457 | +0.01(+0.20%) |
Aug 12, 2015 | 6.155 | 6.229 | 6.100 | 6.204 | 296,315 | +0.06(+0.90%) |
Aug 11, 2015 | 6.106 | 6.192 | 6.078 | 6.149 | 114,694 | +0.01(+0.20%) |
Aug 10, 2015 | 6.229 | 6.247 | 6.100 | 6.137 | 261,034 | -0.04(-0.70%) |
Aug 07, 2015 | 6.149 | 6.241 | 5.989 | 6.180 | 294,855 | -0.01(-0.20%) |
Aug 06, 2015 | 6.339 | 6.339 | 6.118 | 6.192 | 494,871 | -0.14(-2.13%) |
Aug 05, 2015 | 6.315 | 6.358 | 6.266 | 6.327 | 103,479 | +0.04(+0.68%) |
Aug 04, 2015 | 6.364 | 6.394 | 6.253 | 6.284 | 147,811 | -0.06(-0.97%) |
Aug 03, 2015 | 6.315 | 6.376 | 6.290 | 6.345 | 250,142 | +0.06(+0.88%) |
Jul 31, 2015 | 6.290 | 6.372 | 6.266 | 6.290 | 115,924 | -0.02(-0.39%) |
Jul 30, 2015 | 6.278 | 6.327 | 6.235 | 6.315 | 78,477 | +0.07(+1.18%) |
Jul 29, 2015 | 6.241 | 6.272 | 6.229 | 6.241 | 91,015 | +0.00(+0.00%) |
Jul 28, 2015 | 6.302 | 6.305 | 6.198 | 6.241 | 114,779 | -0.01(-0.20%) |
Jul 27, 2015 | 6.106 | 6.259 | 6.106 | 6.253 | 186,480 | +0.13(+2.10%) |
Jul 24, 2015 | 6.149 | 6.216 | 6.106 | 6.124 | 119,894 | -0.04(-0.60%) |
Jul 23, 2015 | 6.321 | 6.321 | 6.149 | 6.161 | 112,720 | -0.15(-2.33%) |
Jul 22, 2015 | 6.266 | 6.327 | 6.266 | 6.308 | 66,532 | +0.03(+0.49%) |
Jul 21, 2015 | 6.321 | 6.361 | 6.241 | 6.278 | 92,675 | -0.05(-0.78%) |
Jul 20, 2015 | 6.431 | 6.431 | 6.321 | 6.327 | 123,658 | -0.09(-1.34%) |
Jul 17, 2015 | 6.413 | 6.431 | 6.358 | 6.413 | 96,050 | +0.03(+0.48%) |
Jul 16, 2015 | 6.358 | 6.431 | 6.327 | 6.382 | 93,955 | +0.02(+0.39%) |
Jul 15, 2015 | 6.413 | 6.443 | 6.321 | 6.358 | 61,346 | -0.07(-1.05%) |
Jul 14, 2015 | 6.486 | 6.486 | 6.413 | 6.425 | 86,522 | -0.06(-0.95%) |
Jul 13, 2015 | 6.394 | 6.523 | 6.388 | 6.486 | 261,065 | +0.12(+1.83%) |
Jul 10, 2015 | 6.351 | 6.413 | 6.345 | 6.370 | 77,098 | +0.06(+0.97%) |
Jul 09, 2015 | 6.401 | 6.401 | 6.296 | 6.308 | 95,983 | -0.02(-0.29%) |
Jul 08, 2015 | 6.290 | 6.364 | 6.290 | 6.327 | 81,381 | +0.00(+0.00%) |
Jul 07, 2015 | 6.235 | 6.376 | 6.235 | 6.327 | 84,466 | +0.09(+1.38%) |
Jul 06, 2015 | 6.112 | 6.253 | 6.112 | 6.241 | 67,805 | +0.09(+1.50%) |
Jul 02, 2015 | 6.192 | 6.149 | 6.149 | 6.149 | 53,612 | +0.01(+0.10%) |
Jul 01, 2015 | 6.143 | 6.229 | 6.137 | 6.143 | 206,032 | +0.01(+0.20%) |
Jun 30, 2015 | 6.241 | 6.241 | 6.131 | 6.131 | 105,340 | -0.10(-1.67%) |
Jun 29, 2015 | 6.210 | 6.308 | 6.131 | 6.235 | 261,218 | +0.04(+0.59%) |
Jun 26, 2015 | 6.283 | 6.301 | 6.126 | 6.198 | 536,985 | -0.06(-0.96%) |
Jun 25, 2015 | 6.325 | 6.337 | 6.225 | 6.258 | 87,273 | -0.04(-0.58%) |
Jun 24, 2015 | 6.349 | 6.349 | 6.240 | 6.295 | 111,605 | -0.01(-0.19%) |
Jun 23, 2015 | 6.397 | 6.427 | 6.295 | 6.307 | 91,955 | -0.09(-1.41%) |
Jun 22, 2015 | 6.409 | 6.488 | 6.397 | 6.397 | 104,835 | -0.02(-0.28%) |
Jun 19, 2015 | 6.476 | 6.476 | 6.373 | 6.415 | 344,320 | -0.03(-0.47%) |
Jun 18, 2015 | 6.391 | 6.476 | 6.391 | 6.445 | 145,028 | +0.05(+0.85%) |
Jun 17, 2015 | 6.361 | 6.409 | 6.313 | 6.391 | 170,175 | +0.03(+0.47%) |
Jun 16, 2015 | 6.204 | 6.373 | 6.168 | 6.361 | 208,880 | +0.13(+2.13%) |
Jun 15, 2015 | 6.301 | 6.301 | 6.198 | 6.228 | 164,516 | -0.05(-0.86%) |
Jun 12, 2015 | 6.319 | 6.325 | 6.264 | 6.283 | 101,158 | -0.03(-0.48%) |
Jun 11, 2015 | 6.301 | 6.415 | 6.283 | 6.313 | 113,459 | +0.02(+0.29%) |
Jun 10, 2015 | 6.325 | 6.403 | 6.270 | 6.295 | 113,325 | +0.00(+0.00%) |
Jun 09, 2015 | 6.337 | 6.361 | 6.264 | 6.295 | 80,196 | -0.03(-0.48%) |
Jun 08, 2015 | 6.301 | 6.403 | 6.270 | 6.325 | 143,482 | +0.01(+0.10%) |
Jun 05, 2015 | 6.313 | 6.331 | 6.270 | 6.319 | 132,896 | -0.01(-0.10%) |
Jun 04, 2015 | 6.301 | 6.337 | 6.295 | 6.325 | 135,300 | +0.02(+0.29%) |
Jun 03, 2015 | 6.409 | 6.409 | 6.283 | 6.307 | 142,659 | -0.08(-1.23%) |
Jun 02, 2015 | 6.367 | 6.421 | 6.355 | 6.385 | 101,385 | +0.01(+0.09%) |
Jun 01, 2015 | 6.391 | 6.445 | 6.367 | 6.379 | 115,170 | -0.01(-0.19%) |
May 29, 2015 | 6.264 | 6.536 | 6.216 | 6.391 | 505,965 | +0.14(+2.22%) |
May 28, 2015 | 6.325 | 6.355 | 6.252 | 6.252 | 108,243 | -0.10(-1.61%) |
May 27, 2015 | 6.216 | 6.355 | 6.186 | 6.355 | 94,810 | +0.13(+2.13%) |
May 26, 2015 | 6.246 | 6.289 | 6.186 | 6.222 | 225,499 | -0.02(-0.39%) |
May 22, 2015 | 6.319 | 6.246 | 6.246 | 6.246 | 146,476 | -0.07(-1.15%) |
May 21, 2015 | 6.397 | 6.397 | 6.307 | 6.319 | 116,240 | -0.07(-1.04%) |
May 20, 2015 | 6.343 | 6.403 | 6.292 | 6.385 | 73,927 | +0.05(+0.86%) |
May 19, 2015 | 6.385 | 6.415 | 6.319 | 6.331 | 116,131 | -0.08(-1.32%) |
May 18, 2015 | 6.307 | 6.433 | 6.289 | 6.415 | 386,903 | +0.07(+1.05%) |
May 15, 2015 | 6.325 | 6.373 | 6.283 | 6.349 | 95,504 | +0.02(+0.29%) |
May 14, 2015 | 6.264 | 6.337 | 6.222 | 6.331 | 136,354 | +0.07(+1.16%) |
May 13, 2015 | 6.283 | 6.295 | 6.222 | 6.258 | 119,817 | +0.00(+0.00%) |
May 12, 2015 | 6.210 | 6.270 | 6.065 | 6.258 | 437,802 | +0.04(+0.58%) |
May 11, 2015 | 6.222 | 6.349 | 6.216 | 6.222 | 89,907 | +0.01(+0.10%) |
May 08, 2015 | 6.186 | 6.279 | 6.186 | 6.216 | 100,330 | +0.07(+1.08%) |
May 07, 2015 | 6.156 | 6.192 | 6.111 | 6.150 | 77,929 | -0.03(-0.49%) |
May 06, 2015 | 6.126 | 6.198 | 6.035 | 6.180 | 154,422 | +0.06(+0.99%) |
May 05, 2015 | 6.210 | 6.240 | 6.120 | 6.120 | 430,367 | -0.08(-1.36%) |
May 04, 2015 | 6.270 | 6.337 | 6.198 | 6.204 | 145,239 | -0.04(-0.58%) |
May 01, 2015 | 6.210 | 6.270 | 6.186 | 6.240 | 146,389 | +0.04(+0.68%) |
Apr 30, 2015 | 6.228 | 6.301 | 6.186 | 6.198 | 206,479 | -0.04(-0.58%) |
Apr 29, 2015 | 6.343 | 6.421 | 6.216 | 6.234 | 133,666 | -0.16(-2.46%) |
Apr 28, 2015 | 6.319 | 6.397 | 6.295 | 6.391 | 93,208 | +0.10(+1.63%) |
Apr 27, 2015 | 6.349 | 6.373 | 6.234 | 6.289 | 105,433 | -0.05(-0.86%) |
Apr 24, 2015 | 6.349 | 6.385 | 6.289 | 6.343 | 73,412 | +0.02(+0.38%) |
Apr 23, 2015 | 6.301 | 6.325 | 6.276 | 6.319 | 72,772 | +0.01(+0.10%) |
Apr 22, 2015 | 6.216 | 6.319 | 6.204 | 6.313 | 74,085 | +0.08(+1.36%) |
Apr 21, 2015 | 6.367 | 6.421 | 6.216 | 6.228 | 98,679 | -0.13(-1.99%) |
Apr 20, 2015 | 6.240 | 6.409 | 6.228 | 6.355 | 90,136 | +0.11(+1.84%) |
Apr 17, 2015 | 6.258 | 6.337 | 6.222 | 6.240 | 124,414 | -0.05(-0.77%) |
Apr 16, 2015 | 6.337 | 6.361 | 6.270 | 6.289 | 125,209 | -0.04(-0.57%) |
Apr 15, 2015 | 6.415 | 6.415 | 6.276 | 6.325 | 128,657 | -0.08(-1.32%) |
Apr 14, 2015 | 6.283 | 6.433 | 6.276 | 6.409 | 76,416 | +0.15(+2.41%) |
Apr 13, 2015 | 6.349 | 6.361 | 6.246 | 6.258 | 85,075 | -0.09(-1.43%) |
Apr 10, 2015 | 6.367 | 6.421 | 6.337 | 6.349 | 61,720 | +0.04(+0.67%) |
Apr 09, 2015 | 6.494 | 6.494 | 6.246 | 6.307 | 114,787 | -0.13(-2.06%) |
Apr 08, 2015 | 6.397 | 6.458 | 6.349 | 6.439 | 79,564 | +0.09(+1.43%) |
Apr 07, 2015 | 6.445 | 6.464 | 6.343 | 6.349 | 127,536 | -0.05(-0.75%) |
Apr 06, 2015 | 6.427 | 6.524 | 6.373 | 6.397 | 179,737 | +0.01(+0.19%) |
Apr 02, 2015 | 6.433 | 6.385 | 6.385 | 6.385 | 168,514 | -0.07(-1.12%) |
Apr 01, 2015 | 6.415 | 6.536 | 6.373 | 6.458 | 214,671 | +0.02(+0.38%) |
Mar 31, 2015 | 6.452 | 6.464 | 6.397 | 6.433 | 131,509 | -0.02(-0.28%) |
Mar 30, 2015 | 6.373 | 6.481 | 6.337 | 6.452 | 92,104 | +0.07(+1.04%) |
Mar 27, 2015 | 6.338 | 6.391 | 6.278 | 6.385 | 122,148 | +0.09(+1.42%) |
Mar 26, 2015 | 6.373 | 6.462 | 6.290 | 6.296 | 132,758 | -0.08(-1.21%) |
Mar 25, 2015 | 6.504 | 6.528 | 6.367 | 6.373 | 235,898 | -0.12(-1.83%) |
Mar 24, 2015 | 6.421 | 6.504 | 6.415 | 6.492 | 97,334 | +0.04(+0.55%) |
Mar 23, 2015 | 6.486 | 6.486 | 6.445 | 6.456 | 124,568 | -0.04(-0.55%) |
Mar 20, 2015 | 6.516 | 6.516 | 6.403 | 6.492 | 263,573 | -0.01(-0.09%) |
Mar 19, 2015 | 6.379 | 6.528 | 6.355 | 6.498 | 149,042 | +0.09(+1.39%) |
Mar 18, 2015 | 6.310 | 6.433 | 6.237 | 6.409 | 77,991 | +0.10(+1.60%) |
Mar 17, 2015 | 6.237 | 6.332 | 6.237 | 6.308 | 126,364 | +0.10(+1.63%) |
Mar 16, 2015 | 6.260 | 6.260 | 6.183 | 6.207 | 108,673 | -0.02(-0.29%) |
Mar 13, 2015 | 6.278 | 6.278 | 6.148 | 6.225 | 58,079 | -0.04(-0.66%) |
Mar 12, 2015 | 6.189 | 6.284 | 6.177 | 6.266 | 81,193 | +0.11(+1.83%) |
Mar 11, 2015 | 6.136 | 6.183 | 6.106 | 6.153 | 60,941 | +0.00(+0.00%) |
Mar 10, 2015 | 6.041 | 6.189 | 6.041 | 6.153 | 150,167 | +0.08(+1.37%) |
Mar 09, 2015 | 6.088 | 6.177 | 6.064 | 6.070 | 117,321 | +0.02(+0.39%) |
Mar 06, 2015 | 6.266 | 6.266 | 5.975 | 6.047 | 322,203 | -0.25(-3.96%) |
Mar 05, 2015 | 6.361 | 6.415 | 6.290 | 6.296 | 89,939 | -0.07(-1.03%) |
Mar 04, 2015 | 6.516 | 6.522 | 6.349 | 6.361 | 110,124 | -0.16(-2.46%) |
Mar 03, 2015 | 6.534 | 6.557 | 6.474 | 6.522 | 64,862 | -0.02(-0.36%) |
Mar 02, 2015 | 6.427 | 6.605 | 6.427 | 6.545 | 159,529 | +0.13(+2.04%) |
Feb 27, 2015 | 6.332 | 6.456 | 6.314 | 6.415 | 208,150 | +0.07(+1.12%) |
Feb 26, 2015 | 6.367 | 6.415 | 6.344 | 6.344 | 109,967 | -0.06(-0.93%) |
Feb 25, 2015 | 6.361 | 6.516 | 6.296 | 6.403 | 141,267 | +0.11(+1.70%) |
Feb 24, 2015 | 6.409 | 6.409 | 6.243 | 6.296 | 130,634 | -0.09(-1.40%) |
Feb 23, 2015 | 6.332 | 6.456 | 6.272 | 6.385 | 119,596 | +0.04(+0.66%) |
Feb 20, 2015 | 6.349 | 6.391 | 6.326 | 6.344 | 91,769 | +0.01(+0.09%) |
Feb 19, 2015 | 6.433 | 6.439 | 6.338 | 6.338 | 67,588 | -0.10(-1.57%) |
Feb 18, 2015 | 6.409 | 6.445 | 6.367 | 6.439 | 150,222 | +0.06(+0.93%) |
Feb 17, 2015 | 6.403 | 6.492 | 6.367 | 6.379 | 177,446 | -0.01(-0.09%) |
Feb 13, 2015 | 6.492 | 6.385 | 6.385 | 6.385 | 135,698 | -0.01(-0.19%) |
Feb 12, 2015 | 6.231 | 6.468 | 6.231 | 6.397 | 198,574 | +0.15(+2.38%) |
Feb 11, 2015 | 6.148 | 6.260 | 6.148 | 6.248 | 144,438 | +0.08(+1.35%) |
Feb 10, 2015 | 6.314 | 6.314 | 6.130 | 6.165 | 247,442 | -0.14(-2.17%) |
Feb 09, 2015 | 6.320 | 6.391 | 6.254 | 6.302 | 152,549 | -0.01(-0.19%) |
Feb 06, 2015 | 6.522 | 6.528 | 6.260 | 6.314 | 224,501 | -0.21(-3.28%) |
Feb 05, 2015 | 6.379 | 6.528 | 6.338 | 6.528 | 179,504 | +0.12(+1.95%) |
Feb 04, 2015 | 6.391 | 6.456 | 6.344 | 6.403 | 201,699 | +0.01(+0.19%) |
Feb 03, 2015 | 6.344 | 6.474 | 6.290 | 6.391 | 373,539 | +0.04(+0.65%) |
Feb 02, 2015 | 6.355 | 6.379 | 6.260 | 6.349 | 280,065 | +0.01(+0.19%) |
Jan 30, 2015 | 6.397 | 6.397 | 6.278 | 6.338 | 233,300 | -0.08(-1.20%) |
Jan 29, 2015 | 6.302 | 6.433 | 6.231 | 6.415 | 250,882 | +0.11(+1.69%) |
Jan 28, 2015 | 6.367 | 6.367 | 6.237 | 6.308 | 326,538 | -0.07(-1.03%) |
Jan 27, 2015 | 6.385 | 6.421 | 6.338 | 6.373 | 121,966 | -0.04(-0.56%) |
Jan 26, 2015 | 6.320 | 6.450 | 6.213 | 6.409 | 182,913 | +0.12(+1.89%) |
Jan 23, 2015 | 6.320 | 6.349 | 6.231 | 6.290 | 182,723 | -0.04(-0.56%) |
Jan 22, 2015 | 6.326 | 6.379 | 6.314 | 6.326 | 227,912 | +0.04(+0.66%) |
Jan 21, 2015 | 6.207 | 6.415 | 6.142 | 6.284 | 293,856 | +0.09(+1.44%) |
Jan 20, 2015 | 6.195 | 6.290 | 6.142 | 6.195 | 512,226 | +0.00(+0.00%) |
Jan 16, 2015 | 6.177 | 6.355 | 6.124 | 6.195 | 257,810 | +0.00(+0.00%) |
Jan 15, 2015 | 6.243 | 6.243 | 6.118 | 6.195 | 321,277 | -0.01(-0.19%) |
Jan 14, 2015 | 6.082 | 6.225 | 6.058 | 6.207 | 274,802 | +0.08(+1.26%) |
Jan 13, 2015 | 6.029 | 6.237 | 6.029 | 6.130 | 338,485 | +0.13(+2.18%) |
Jan 12, 2015 | 5.856 | 6.116 | 5.856 | 5.999 | 530,320 | +0.18(+3.06%) |
Jan 09, 2015 | 5.809 | 5.868 | 5.773 | 5.821 | 134,455 | +0.03(+0.51%) |
Jan 08, 2015 | 5.821 | 5.821 | 5.774 | 5.791 | 155,782 | +0.02(+0.31%) |
Jan 07, 2015 | 5.720 | 5.779 | 5.702 | 5.773 | 175,641 | +0.07(+1.25%) |
Jan 06, 2015 | 5.750 | 5.785 | 5.672 | 5.702 | 191,464 | -0.04(-0.72%) |
Jan 05, 2015 | 5.643 | 5.761 | 5.607 | 5.744 | 235,504 | +0.10(+1.79%) |
Jan 02, 2015 | 5.637 | 5.696 | 5.613 | 5.643 | 149,680 | +0.01(+0.11%) |
Dec 31, 2014 | 5.643 | 5.637 | 5.637 | 5.637 | 242,270 | -0.02(-0.32%) |
Dec 30, 2014 | 5.660 | 5.672 | 5.542 | 5.655 | 154,120 | +0.03(+0.53%) |
Dec 29, 2014 | 5.625 | 5.678 | 5.595 | 5.625 | 141,410 | -0.01(-0.11%) |
Dec 26, 2014 | 5.631 | 5.684 | 5.607 | 5.631 | 83,159 | +0.01(+0.21%) |
Dec 24, 2014 | 5.601 | 5.619 | 5.619 | 5.619 | 115,565 | +0.01(+0.21%) |
Dec 23, 2014 | 5.642 | 5.642 | 5.601 | 5.607 | 152,801 | -0.02(-0.41%) |
Dec 22, 2014 | 5.607 | 5.654 | 5.584 | 5.631 | 166,003 | +0.01(+0.10%) |
Dec 19, 2014 | 5.566 | 5.636 | 5.555 | 5.625 | 315,745 | +0.05(+0.94%) |
Dec 18, 2014 | 5.555 | 5.584 | 5.467 | 5.572 | 257,392 | +0.02(+0.32%) |
Dec 17, 2014 | 5.485 | 5.555 | 5.461 | 5.555 | 204,610 | +0.09(+1.71%) |
Dec 16, 2014 | 5.537 | 5.619 | 5.455 | 5.461 | 213,939 | -0.06(-1.16%) |
Dec 15, 2014 | 5.625 | 5.625 | 5.525 | 5.525 | 199,578 | -0.06(-1.15%) |
Dec 12, 2014 | 5.525 | 5.683 | 5.520 | 5.590 | 263,815 | +0.05(+0.95%) |
Dec 11, 2014 | 5.537 | 5.701 | 5.508 | 5.537 | 991,408 | +0.02(+0.32%) |
Dec 10, 2014 | 5.479 | 5.572 | 5.444 | 5.520 | 303,450 | +0.04(+0.64%) |
Dec 09, 2014 | 5.414 | 5.496 | 5.414 | 5.485 | 213,730 | +0.03(+0.54%) |
Dec 08, 2014 | 5.461 | 5.485 | 5.438 | 5.455 | 147,423 | -0.01(-0.11%) |
Dec 05, 2014 | 5.420 | 5.502 | 5.420 | 5.461 | 188,410 | +0.03(+0.54%) |
Dec 04, 2014 | 5.467 | 5.467 | 5.409 | 5.432 | 167,121 | -0.05(-0.96%) |
Dec 03, 2014 | 5.531 | 5.543 | 5.479 | 5.485 | 122,288 | -0.04(-0.64%) |
Dec 02, 2014 | 5.502 | 5.552 | 5.485 | 5.520 | 267,993 | +0.03(+0.53%) |