Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 7.321 | 7.387 | 7.295 | 7.354 | 133,127 | +0.05(+0.63%) |
Nov 26, 2014 | 7.164 | 7.308 | 7.308 | 7.308 | 138,719 | +0.14(+1.92%) |
Nov 25, 2014 | 7.144 | 7.170 | 7.118 | 7.170 | 166,881 | +0.04(+0.55%) |
Nov 24, 2014 | 7.098 | 7.144 | 7.085 | 7.131 | 168,028 | +0.07(+1.02%) |
Nov 21, 2014 | 7.190 | 7.190 | 7.052 | 7.059 | 192,341 | -0.06(-0.83%) |
Nov 20, 2014 | 7.091 | 7.150 | 7.085 | 7.118 | 130,760 | +0.02(+0.28%) |
Nov 19, 2014 | 7.196 | 7.209 | 7.098 | 7.098 | 175,631 | -0.09(-1.19%) |
Nov 18, 2014 | 7.190 | 7.216 | 7.124 | 7.183 | 210,544 | +0.01(+0.18%) |
Nov 17, 2014 | 7.196 | 7.255 | 7.164 | 7.170 | 163,278 | -0.03(-0.36%) |
Nov 14, 2014 | 7.308 | 7.328 | 7.196 | 7.196 | 184,893 | -0.12(-1.70%) |
Nov 13, 2014 | 7.341 | 7.406 | 7.288 | 7.321 | 162,655 | -0.04(-0.53%) |
Nov 12, 2014 | 7.373 | 7.380 | 7.305 | 7.360 | 173,840 | -0.05(-0.70%) |
Nov 11, 2014 | 7.522 | 7.522 | 7.386 | 7.412 | 267,087 | -0.08(-1.04%) |
Nov 10, 2014 | 7.464 | 7.509 | 7.444 | 7.490 | 426,093 | +0.04(+0.52%) |
Nov 07, 2014 | 7.406 | 7.451 | 7.347 | 7.451 | 251,463 | +0.06(+0.88%) |
Nov 06, 2014 | 7.380 | 7.419 | 7.322 | 7.386 | 234,415 | -0.01(-0.17%) |
Nov 05, 2014 | 7.419 | 7.444 | 7.315 | 7.399 | 285,366 | -0.01(-0.09%) |
Nov 04, 2014 | 7.354 | 7.419 | 7.341 | 7.406 | 267,258 | +0.02(+0.26%) |
Nov 03, 2014 | 7.276 | 7.393 | 7.263 | 7.386 | 270,725 | +0.14(+1.88%) |
Oct 31, 2014 | 7.250 | 7.257 | 7.173 | 7.250 | 390,676 | +0.06(+0.81%) |
Oct 30, 2014 | 7.101 | 7.192 | 7.101 | 7.192 | 283,584 | +0.05(+0.73%) |
Oct 29, 2014 | 7.121 | 7.153 | 7.056 | 7.140 | 361,326 | +0.03(+0.36%) |
Oct 28, 2014 | 6.978 | 7.114 | 6.952 | 7.114 | 340,201 | +0.14(+1.95%) |
Oct 27, 2014 | 6.933 | 6.933 | 6.933 | 6.978 | 176,525 | +0.05(+0.65%) |
Oct 24, 2014 | 7.024 | 7.024 | 6.894 | 6.933 | 181,553 | -0.08(-1.11%) |
Oct 23, 2014 | 6.946 | 7.037 | 6.914 | 7.011 | 303,038 | +0.10(+1.50%) |
Oct 22, 2014 | 6.927 | 6.978 | 6.894 | 6.907 | 173,170 | +0.01(+0.19%) |
Oct 21, 2014 | 6.888 | 6.920 | 6.842 | 6.894 | 249,069 | +0.05(+0.66%) |
Oct 20, 2014 | 6.817 | 6.894 | 6.817 | 6.849 | 193,999 | +0.03(+0.47%) |
Oct 17, 2014 | 7.004 | 7.004 | 6.810 | 6.817 | 260,461 | -0.13(-1.86%) |
Oct 16, 2014 | 6.862 | 7.056 | 6.855 | 6.946 | 306,768 | +0.02(+0.28%) |
Oct 15, 2014 | 6.830 | 6.959 | 6.784 | 6.927 | 416,832 | +0.03(+0.47%) |
Oct 14, 2014 | 6.933 | 7.056 | 6.791 | 6.894 | 692,532 | -0.02(-0.28%) |
Oct 13, 2014 | 6.739 | 6.952 | 6.732 | 6.914 | 277,049 | +0.18(+2.69%) |
Oct 10, 2014 | 6.681 | 6.817 | 6.681 | 6.732 | 266,837 | +0.01(+0.19%) |
Oct 09, 2014 | 6.771 | 6.830 | 6.713 | 6.719 | 228,302 | -0.05(-0.76%) |
Oct 08, 2014 | 6.635 | 6.817 | 6.635 | 6.771 | 368,143 | +0.14(+2.05%) |
Oct 07, 2014 | 6.661 | 6.687 | 6.635 | 6.635 | 192,856 | -0.06(-0.87%) |
Oct 06, 2014 | 6.771 | 6.810 | 6.687 | 6.694 | 286,787 | -0.08(-1.15%) |
Oct 03, 2014 | 6.745 | 6.804 | 6.694 | 6.771 | 340,283 | +0.09(+1.36%) |
Oct 02, 2014 | 6.603 | 6.713 | 6.603 | 6.681 | 447,036 | +0.07(+1.08%) |
Oct 01, 2014 | 6.558 | 6.642 | 6.538 | 6.609 | 358,323 | +0.06(+0.89%) |
Sep 30, 2014 | 6.596 | 6.668 | 6.551 | 6.551 | 254,695 | -0.06(-0.88%) |
Sep 29, 2014 | 6.635 | 6.655 | 6.571 | 6.609 | 180,764 | -0.08(-1.16%) |
Sep 26, 2014 | 6.506 | 6.713 | 6.499 | 6.687 | 341,211 | +0.18(+2.79%) |
Sep 25, 2014 | 6.480 | 6.531 | 6.389 | 6.506 | 432,371 | +0.01(+0.20%) |
Sep 24, 2014 | 6.519 | 6.571 | 6.473 | 6.493 | 594,419 | -0.03(-0.50%) |
Sep 23, 2014 | 6.655 | 6.668 | 6.525 | 6.525 | 322,493 | -0.12(-1.85%) |
Sep 22, 2014 | 6.648 | 6.687 | 6.603 | 6.648 | 279,416 | +0.00(+0.00%) |
Sep 19, 2014 | 6.681 | 6.739 | 6.622 | 6.648 | 386,919 | -0.02(-0.29%) |
Sep 18, 2014 | 6.707 | 6.732 | 6.642 | 6.668 | 250,436 | -0.03(-0.48%) |
Sep 17, 2014 | 6.732 | 6.765 | 6.681 | 6.700 | 227,059 | -0.01(-0.19%) |
Sep 16, 2014 | 6.577 | 6.752 | 6.564 | 6.713 | 357,682 | +0.15(+2.27%) |
Sep 15, 2014 | 6.674 | 6.694 | 6.519 | 6.564 | 452,591 | -0.08(-1.27%) |
Sep 12, 2014 | 6.791 | 6.823 | 6.596 | 6.648 | 564,018 | -0.16(-2.38%) |
Sep 11, 2014 | 6.810 | 6.868 | 6.784 | 6.810 | 382,660 | -0.02(-0.28%) |
Sep 10, 2014 | 6.978 | 6.985 | 6.830 | 6.830 | 395,372 | -0.16(-2.31%) |
Sep 09, 2014 | 7.063 | 7.095 | 6.985 | 6.991 | 327,023 | -0.08(-1.19%) |
Sep 08, 2014 | 7.101 | 7.114 | 7.050 | 7.075 | 280,139 | -0.02(-0.27%) |
Sep 05, 2014 | 7.050 | 7.075 | 7.017 | 7.095 | 179,701 | +0.06(+0.92%) |
Sep 04, 2014 | 7.017 | 7.088 | 6.998 | 7.030 | 270,163 | +0.00(+0.00%) |
Sep 03, 2014 | 7.043 | 7.186 | 7.030 | 7.030 | 492,942 | -0.01(-0.09%) |
Sep 02, 2014 | 6.998 | 7.063 | 6.952 | 7.037 | 250,918 | +0.03(+0.46%) |
Aug 29, 2014 | 6.927 | 7.004 | 7.004 | 7.004 | 136,712 | +0.06(+0.84%) |
Aug 28, 2014 | 6.933 | 6.959 | 6.894 | 6.946 | 324,362 | +0.01(+0.09%) |
Aug 27, 2014 | 6.959 | 6.972 | 6.894 | 6.940 | 193,643 | -0.03(-0.46%) |
Aug 26, 2014 | 6.907 | 6.972 | 6.907 | 6.972 | 489,260 | +0.05(+0.75%) |
Aug 25, 2014 | 6.965 | 6.991 | 6.894 | 6.920 | 190,933 | -0.01(-0.19%) |
Aug 22, 2014 | 6.965 | 7.011 | 6.888 | 6.933 | 309,900 | -0.03(-0.37%) |
Aug 21, 2014 | 6.894 | 7.004 | 6.875 | 6.959 | 366,437 | +0.05(+0.75%) |
Aug 20, 2014 | 6.881 | 6.927 | 6.845 | 6.907 | 212,106 | +0.02(+0.28%) |
Aug 19, 2014 | 6.842 | 6.888 | 6.830 | 6.888 | 298,611 | +0.03(+0.47%) |
Aug 18, 2014 | 6.823 | 6.855 | 6.797 | 6.855 | 350,370 | +0.10(+1.53%) |
Aug 15, 2014 | 6.817 | 6.830 | 6.694 | 6.752 | 288,797 | -0.01(-0.19%) |
Aug 14, 2014 | 6.810 | 6.842 | 6.765 | 6.765 | 260,035 | -0.06(-0.85%) |
Aug 13, 2014 | 6.707 | 6.830 | 6.700 | 6.823 | 268,127 | +0.10(+1.54%) |
Aug 12, 2014 | 6.688 | 6.732 | 6.668 | 6.719 | 375,422 | +0.01(+0.19%) |
Aug 11, 2014 | 6.700 | 6.758 | 6.688 | 6.707 | 313,318 | +0.01(+0.10%) |
Aug 08, 2014 | 6.758 | 6.796 | 6.656 | 6.700 | 595,623 | -0.07(-1.04%) |
Aug 07, 2014 | 6.675 | 6.777 | 6.668 | 6.771 | 390,296 | +0.09(+1.34%) |
Aug 06, 2014 | 6.675 | 6.764 | 6.630 | 6.681 | 533,187 | +0.01(+0.10%) |
Aug 05, 2014 | 6.649 | 6.739 | 6.611 | 6.675 | 403,841 | +0.03(+0.38%) |
Aug 04, 2014 | 6.643 | 6.656 | 6.579 | 6.649 | 261,812 | +0.03(+0.48%) |
Aug 01, 2014 | 6.592 | 6.630 | 6.566 | 6.617 | 305,258 | +0.06(+0.88%) |
Jul 31, 2014 | 6.611 | 6.649 | 6.528 | 6.560 | 419,186 | -0.08(-1.25%) |
Jul 30, 2014 | 6.732 | 6.732 | 6.630 | 6.643 | 308,516 | -0.07(-1.05%) |
Jul 29, 2014 | 6.707 | 6.745 | 6.675 | 6.713 | 337,080 | +0.04(+0.57%) |
Jul 28, 2014 | 6.643 | 6.707 | 6.636 | 6.675 | 225,446 | +0.02(+0.29%) |
Jul 25, 2014 | 6.668 | 6.694 | 6.624 | 6.656 | 345,526 | -0.05(-0.76%) |
Jul 24, 2014 | 6.726 | 6.739 | 6.688 | 6.707 | 453,663 | -0.01(-0.10%) |
Jul 23, 2014 | 6.719 | 6.732 | 6.675 | 6.713 | 331,808 | +0.01(+0.19%) |
Jul 22, 2014 | 6.732 | 6.771 | 6.681 | 6.700 | 455,627 | +0.00(+0.00%) |
Jul 21, 2014 | 6.656 | 6.713 | 6.624 | 6.700 | 377,827 | +0.01(+0.19%) |
Jul 18, 2014 | 6.566 | 6.700 | 6.566 | 6.688 | 390,846 | +0.11(+1.65%) |
Jul 17, 2014 | 6.605 | 6.617 | 6.554 | 6.579 | 468,338 | -0.03(-0.39%) |
Jul 16, 2014 | 6.573 | 6.605 | 6.515 | 6.605 | 530,365 | +0.04(+0.68%) |
Jul 15, 2014 | 6.541 | 6.585 | 6.509 | 6.560 | 957,736 | +0.02(+0.29%) |
Jul 14, 2014 | 6.515 | 6.573 | 6.490 | 6.541 | 492,820 | +0.05(+0.79%) |
Jul 11, 2014 | 6.554 | 6.573 | 6.477 | 6.490 | 623,840 | -0.04(-0.68%) |
Jul 10, 2014 | 6.502 | 6.554 | 6.464 | 6.534 | 533,767 | +0.02(+0.29%) |
Jul 09, 2014 | 6.509 | 6.554 | 6.432 | 6.515 | 505,755 | +0.01(+0.10%) |
Jul 08, 2014 | 6.528 | 6.579 | 6.509 | 6.509 | 1,188,675 | +0.01(+0.10%) |
Jul 07, 2014 | 6.509 | 6.579 | 6.477 | 6.502 | 578,268 | -0.01(-0.10%) |
Jul 03, 2014 | 6.509 | 6.509 | 6.509 | 6.509 | 303,545 | +0.00(+0.00%) |
Jul 02, 2014 | 6.547 | 6.566 | 6.477 | 6.509 | 707,358 | -0.03(-0.49%) |
Jul 01, 2014 | 6.439 | 6.579 | 6.388 | 6.541 | 1,045,155 | +0.13(+2.09%) |
Jun 30, 2014 | 6.317 | 6.432 | 6.260 | 6.407 | 2,333,596 | +0.11(+1.72%) |
Jun 27, 2014 | 6.209 | 6.298 | 6.203 | 6.298 | 1,460,937 | +0.09(+1.44%) |
Jun 26, 2014 | 6.126 | 6.254 | 6.100 | 6.209 | 1,047,168 | +0.20(+3.40%) |
Jun 25, 2014 | 6.043 | 6.062 | 5.966 | 6.005 | 330,244 | -0.06(-0.95%) |
Jun 24, 2014 | 6.094 | 6.158 | 6.062 | 6.062 | 257,918 | -0.03(-0.52%) |
Jun 23, 2014 | 6.107 | 6.152 | 6.094 | 6.094 | 587,507 | +0.00(+0.00%) |
Jun 20, 2014 | 6.088 | 6.107 | 6.069 | 6.094 | 455,393 | +0.03(+0.42%) |
Jun 19, 2014 | 6.049 | 6.113 | 6.018 | 6.069 | 260,911 | +0.03(+0.53%) |
Jun 18, 2014 | 6.005 | 6.049 | 5.979 | 6.037 | 278,179 | +0.06(+0.96%) |
Jun 17, 2014 | 5.986 | 6.024 | 5.966 | 5.979 | 335,227 | +0.01(+0.11%) |
Jun 16, 2014 | 6.030 | 6.037 | 5.954 | 5.973 | 294,762 | -0.04(-0.74%) |
Jun 13, 2014 | 6.056 | 6.069 | 5.973 | 6.018 | 339,963 | -0.03(-0.53%) |
Jun 12, 2014 | 6.062 | 6.069 | 5.998 | 6.049 | 452,985 | -0.03(-0.42%) |
Jun 11, 2014 | 6.062 | 6.075 | 6.049 | 6.075 | 386,517 | -0.01(-0.11%) |
Jun 10, 2014 | 6.081 | 6.100 | 5.998 | 6.081 | 540,045 | -0.06(-0.94%) |
Jun 06, 2014 | 6.132 | 6.146 | 6.120 | 6.139 | 288,967 | +0.03(+0.42%) |
Jun 05, 2014 | 5.992 | 6.129 | 5.979 | 6.113 | 524,775 | +0.13(+2.13%) |
Jun 04, 2014 | 6.030 | 6.049 | 5.973 | 5.986 | 269,848 | -0.05(-0.85%) |
Jun 03, 2014 | 6.005 | 6.062 | 5.970 | 6.037 | 439,911 | -0.01(-0.11%) |
Jun 02, 2014 | 6.043 | 6.094 | 5.954 | 6.043 | 373,223 | +0.00(+0.00%) |
May 30, 2014 | 6.100 | 6.145 | 6.037 | 6.043 | 2,391,810 | -0.04(-0.73%) |
May 29, 2014 | 6.062 | 6.100 | 6.043 | 6.088 | 754,070 | +0.02(+0.32%) |
May 28, 2014 | 6.049 | 6.132 | 5.986 | 6.069 | 1,243,726 | +0.01(+0.11%) |
May 27, 2014 | 5.960 | 6.069 | 5.839 | 6.062 | 1,333,661 | +0.15(+2.59%) |
May 23, 2014 | 5.832 | 5.909 | 5.909 | 5.909 | 1,320,432 | +0.10(+1.65%) |
May 22, 2014 | 5.520 | 5.852 | 5.520 | 5.813 | 4,429,973 | +0.01(+0.22%) |
May 21, 2014 | 5.877 | 5.896 | 5.794 | 5.801 | 976,781 | -0.09(-1.52%) |
May 20, 2014 | 5.871 | 5.922 | 5.788 | 5.890 | 611,573 | +0.01(+0.11%) |
May 19, 2014 | 5.845 | 5.928 | 5.820 | 5.884 | 232,225 | -0.01(-0.11%) |
May 16, 2014 | 5.820 | 5.896 | 5.794 | 5.890 | 274,985 | +0.08(+1.43%) |
May 15, 2014 | 5.852 | 5.890 | 5.788 | 5.807 | 394,852 | -0.08(-1.30%) |
May 14, 2014 | 5.896 | 5.960 | 5.877 | 5.884 | 340,557 | -0.02(-0.32%) |
May 13, 2014 | 5.998 | 6.037 | 5.864 | 5.903 | 300,590 | -0.11(-1.80%) |
May 12, 2014 | 6.005 | 6.049 | 5.973 | 6.011 | 334,659 | +0.01(+0.21%) |
May 09, 2014 | 5.873 | 6.005 | 5.873 | 5.999 | 284,444 | +0.11(+1.81%) |
May 08, 2014 | 5.955 | 5.961 | 5.854 | 5.892 | 217,338 | -0.06(-1.05%) |
May 07, 2014 | 5.854 | 5.973 | 5.829 | 5.955 | 209,713 | +0.11(+1.94%) |
May 06, 2014 | 5.879 | 5.886 | 5.835 | 5.842 | 213,953 | -0.04(-0.64%) |
May 05, 2014 | 5.873 | 5.892 | 5.860 | 5.879 | 108,931 | -0.03(-0.53%) |
May 02, 2014 | 5.892 | 5.942 | 5.879 | 5.911 | 163,743 | +0.01(+0.21%) |
May 01, 2014 | 5.886 | 5.923 | 5.842 | 5.898 | 272,456 | +0.00(+0.00%) |
Apr 30, 2014 | 5.911 | 5.929 | 5.892 | 5.898 | 271,022 | -0.03(-0.42%) |
Apr 29, 2014 | 5.948 | 5.955 | 5.904 | 5.923 | 153,973 | -0.03(-0.42%) |
Apr 28, 2014 | 5.917 | 5.967 | 5.904 | 5.948 | 203,871 | +0.04(+0.64%) |
Apr 25, 2014 | 5.936 | 5.948 | 5.904 | 5.911 | 172,714 | -0.04(-0.63%) |
Apr 24, 2014 | 5.961 | 5.961 | 5.929 | 5.948 | 137,137 | +0.01(+0.11%) |
Apr 23, 2014 | 5.992 | 5.999 | 5.929 | 5.942 | 159,494 | -0.06(-1.05%) |
Apr 22, 2014 | 6.017 | 6.017 | 5.967 | 6.005 | 156,684 | +0.01(+0.21%) |
Apr 21, 2014 | 5.911 | 5.992 | 5.904 | 5.992 | 158,128 | +0.07(+1.17%) |
Apr 17, 2014 | 5.942 | 5.923 | 5.923 | 5.923 | 211,582 | -0.03(-0.53%) |
Apr 16, 2014 | 5.961 | 5.967 | 5.911 | 5.955 | 121,883 | +0.01(+0.21%) |
Apr 15, 2014 | 5.879 | 5.942 | 5.842 | 5.942 | 167,179 | +0.05(+0.85%) |
Apr 14, 2014 | 5.929 | 5.936 | 5.854 | 5.892 | 184,312 | -0.02(-0.32%) |
Apr 11, 2014 | 5.955 | 5.955 | 5.904 | 5.911 | 177,680 | -0.06(-1.05%) |
Apr 10, 2014 | 6.005 | 6.061 | 5.967 | 5.973 | 190,241 | -0.06(-0.94%) |
Apr 09, 2014 | 6.061 | 6.061 | 5.999 | 6.030 | 109,957 | +0.01(+0.10%) |
Apr 08, 2014 | 6.017 | 6.049 | 5.999 | 6.024 | 118,728 | +0.01(+0.21%) |
Apr 07, 2014 | 5.986 | 6.036 | 5.986 | 6.011 | 129,124 | +0.03(+0.42%) |
Apr 04, 2014 | 6.068 | 6.068 | 5.967 | 5.986 | 136,631 | -0.04(-0.63%) |
Apr 03, 2014 | 6.074 | 6.074 | 6.017 | 6.024 | 102,620 | -0.04(-0.72%) |
Apr 02, 2014 | 6.030 | 6.074 | 5.992 | 6.068 | 105,594 | +0.03(+0.52%) |
Apr 01, 2014 | 6.011 | 6.043 | 5.948 | 6.036 | 182,174 | +0.04(+0.73%) |
Mar 31, 2014 | 5.967 | 6.030 | 5.917 | 5.992 | 223,292 | +0.08(+1.38%) |
Mar 28, 2014 | 5.923 | 5.999 | 5.886 | 5.911 | 150,169 | -0.03(-0.42%) |
Mar 27, 2014 | 5.942 | 5.980 | 5.917 | 5.936 | 162,759 | +0.02(+0.32%) |
Mar 26, 2014 | 5.992 | 6.030 | 5.898 | 5.917 | 332,994 | -0.06(-1.05%) |
Mar 25, 2014 | 5.936 | 5.999 | 5.936 | 5.980 | 118,074 | +0.03(+0.53%) |
Mar 24, 2014 | 5.967 | 5.967 | 5.873 | 5.948 | 147,910 | -0.03(-0.42%) |
Mar 21, 2014 | 5.892 | 5.980 | 5.879 | 5.973 | 353,283 | +0.11(+1.93%) |
Mar 20, 2014 | 5.898 | 5.907 | 5.760 | 5.860 | 188,191 | -0.04(-0.64%) |
Mar 19, 2014 | 5.980 | 5.986 | 5.898 | 5.898 | 189,609 | -0.06(-0.95%) |
Mar 18, 2014 | 5.929 | 5.955 | 5.917 | 5.955 | 235,993 | +0.04(+0.64%) |
Mar 17, 2014 | 5.992 | 5.998 | 5.904 | 5.917 | 187,046 | -0.04(-0.63%) |
Mar 14, 2014 | 5.955 | 6.005 | 5.936 | 5.955 | 151,395 | -0.03(-0.52%) |
Mar 13, 2014 | 6.036 | 6.036 | 5.942 | 5.986 | 188,756 | -0.03(-0.52%) |
Mar 12, 2014 | 5.961 | 6.017 | 5.936 | 6.017 | 184,874 | +0.04(+0.74%) |
Mar 11, 2014 | 6.024 | 6.061 | 5.936 | 5.973 | 181,295 | -0.07(-1.14%) |
Mar 10, 2014 | 6.055 | 6.074 | 6.024 | 6.043 | 131,310 | -0.01(-0.10%) |
Mar 07, 2014 | 6.105 | 6.112 | 6.036 | 6.049 | 153,850 | -0.04(-0.72%) |
Mar 06, 2014 | 6.162 | 6.162 | 6.055 | 6.093 | 117,438 | -0.07(-1.12%) |
Mar 05, 2014 | 6.187 | 6.234 | 6.093 | 6.162 | 144,572 | -0.04(-0.71%) |
Mar 04, 2014 | 6.130 | 6.275 | 6.130 | 6.206 | 405,239 | +0.09(+1.54%) |
Mar 03, 2014 | 6.068 | 6.118 | 6.005 | 6.112 | 208,658 | +0.03(+0.52%) |
Feb 28, 2014 | 6.099 | 6.124 | 6.068 | 6.080 | 291,930 | +0.00(+0.00%) |
Feb 27, 2014 | 6.061 | 6.093 | 6.055 | 6.080 | 210,640 | +0.02(+0.31%) |
Feb 26, 2014 | 6.093 | 6.093 | 6.043 | 6.061 | 190,410 | -0.01(-0.21%) |
Feb 25, 2014 | 6.087 | 6.105 | 6.055 | 6.074 | 151,058 | +0.01(+0.10%) |
Feb 24, 2014 | 6.112 | 6.143 | 6.068 | 6.068 | 191,596 | -0.02(-0.31%) |
Feb 21, 2014 | 6.149 | 6.168 | 6.068 | 6.087 | 318,316 | -0.03(-0.41%) |
Feb 20, 2014 | 6.011 | 6.124 | 5.968 | 6.112 | 307,312 | +0.12(+1.99%) |
Feb 19, 2014 | 5.980 | 6.036 | 5.967 | 5.992 | 214,896 | -0.03(-0.52%) |
Feb 18, 2014 | 6.011 | 6.049 | 5.948 | 6.024 | 239,755 | +0.03(+0.52%) |
Feb 14, 2014 | 6.105 | 5.992 | 5.992 | 5.992 | 180,697 | -0.13(-2.05%) |
Feb 13, 2014 | 6.093 | 6.140 | 5.992 | 6.118 | 253,907 | +0.01(+0.21%) |
Feb 12, 2014 | 6.081 | 6.112 | 5.988 | 6.105 | 332,603 | +0.03(+0.51%) |
Feb 11, 2014 | 5.975 | 6.124 | 5.951 | 6.074 | 389,625 | +0.23(+3.92%) |
Feb 10, 2014 | 5.889 | 5.889 | 5.790 | 5.846 | 234,617 | -0.02(-0.32%) |
Feb 07, 2014 | 5.778 | 5.864 | 5.778 | 5.864 | 324,129 | +0.12(+2.16%) |
Feb 06, 2014 | 5.926 | 5.926 | 5.660 | 5.740 | 259,932 | +0.09(+1.53%) |
Feb 05, 2014 | 5.716 | 5.741 | 5.617 | 5.654 | 169,985 | -0.07(-1.30%) |
Feb 04, 2014 | 5.691 | 5.759 | 5.654 | 5.728 | 206,134 | +0.08(+1.42%) |
Feb 03, 2014 | 5.722 | 5.747 | 5.623 | 5.648 | 256,076 | -0.07(-1.19%) |
Jan 31, 2014 | 5.703 | 5.796 | 5.691 | 5.716 | 267,143 | -0.04(-0.75%) |
Jan 30, 2014 | 5.722 | 5.815 | 5.705 | 5.759 | 328,924 | +0.08(+1.42%) |
Jan 29, 2014 | 5.617 | 5.703 | 5.598 | 5.679 | 346,579 | +0.03(+0.55%) |
Jan 28, 2014 | 5.623 | 5.654 | 5.573 | 5.648 | 381,129 | +0.06(+1.00%) |
Jan 27, 2014 | 5.648 | 5.679 | 5.573 | 5.592 | 362,157 | -0.07(-1.31%) |
Jan 24, 2014 | 5.672 | 5.740 | 5.624 | 5.666 | 322,721 | -0.06(-0.97%) |
Jan 23, 2014 | 5.685 | 5.728 | 5.648 | 5.722 | 207,379 | +0.04(+0.65%) |
Jan 22, 2014 | 5.666 | 5.685 | 5.618 | 5.685 | 256,611 | +0.05(+0.88%) |
Jan 21, 2014 | 5.542 | 5.635 | 5.540 | 5.635 | 184,478 | +0.11(+1.90%) |
Jan 17, 2014 | 5.524 | 5.530 | 5.530 | 5.530 | 168,612 | -0.02(-0.33%) |
Jan 16, 2014 | 5.481 | 5.549 | 5.474 | 5.549 | 209,873 | +0.07(+1.24%) |
Jan 15, 2014 | 5.450 | 5.505 | 5.450 | 5.481 | 273,794 | +0.03(+0.57%) |
Jan 14, 2014 | 5.468 | 5.493 | 5.431 | 5.450 | 322,899 | -0.02(-0.45%) |
Jan 13, 2014 | 5.536 | 5.561 | 5.456 | 5.474 | 344,041 | -0.09(-1.67%) |
Jan 10, 2014 | 5.592 | 5.604 | 5.505 | 5.567 | 205,985 | -0.02(-0.33%) |
Jan 09, 2014 | 5.598 | 5.610 | 5.505 | 5.586 | 179,828 | +0.02(+0.45%) |
Jan 08, 2014 | 5.716 | 5.716 | 5.524 | 5.561 | 200,448 | -0.15(-2.60%) |
Jan 07, 2014 | 5.697 | 5.747 | 5.672 | 5.709 | 216,763 | +0.04(+0.65%) |
Jan 06, 2014 | 5.691 | 5.730 | 5.660 | 5.672 | 125,762 | +0.01(+0.11%) |
Jan 03, 2014 | 5.536 | 5.682 | 5.536 | 5.666 | 149,950 | +0.14(+2.46%) |
Jan 02, 2014 | 5.592 | 5.623 | 5.512 | 5.530 | 285,676 | -0.09(-1.65%) |
Dec 31, 2013 | 5.716 | 5.623 | 5.623 | 5.623 | 297,780 | -0.12(-2.05%) |
Dec 30, 2013 | 5.747 | 5.815 | 5.697 | 5.740 | 224,130 | -0.02(-0.43%) |
Dec 27, 2013 | 5.722 | 5.765 | 5.669 | 5.765 | 190,943 | +0.03(+0.54%) |
Dec 26, 2013 | 5.753 | 5.753 | 5.715 | 5.734 | 157,752 | +0.02(+0.32%) |
Dec 24, 2013 | 5.691 | 5.771 | 5.641 | 5.716 | 83,373 | +0.01(+0.22%) |
Dec 23, 2013 | 5.709 | 5.765 | 5.654 | 5.703 | 186,174 | -0.01(-0.11%) |
Dec 20, 2013 | 5.505 | 5.722 | 5.505 | 5.709 | 972,154 | +0.19(+3.48%) |
Dec 19, 2013 | 5.592 | 5.598 | 5.487 | 5.518 | 218,325 | -0.10(-1.76%) |
Dec 18, 2013 | 5.443 | 5.654 | 5.431 | 5.617 | 484,416 | +0.17(+3.18%) |
Dec 17, 2013 | 5.493 | 5.493 | 5.413 | 5.443 | 312,359 | -0.02(-0.45%) |
Dec 16, 2013 | 5.487 | 5.499 | 5.462 | 5.468 | 491,976 | -0.01(-0.11%) |
Dec 13, 2013 | 5.505 | 5.523 | 5.413 | 5.474 | 307,669 | -0.02(-0.34%) |
Dec 12, 2013 | 5.580 | 5.592 | 5.462 | 5.493 | 381,558 | -0.10(-1.77%) |
Dec 11, 2013 | 5.623 | 5.635 | 5.567 | 5.592 | 354,045 | -0.04(-0.77%) |
Dec 10, 2013 | 5.722 | 5.722 | 5.629 | 5.635 | 165,486 | -0.12(-2.04%) |
Dec 09, 2013 | 5.771 | 5.771 | 5.667 | 5.753 | 214,144 | -0.01(-0.21%) |
Dec 06, 2013 | 5.672 | 5.765 | 5.648 | 5.765 | 170,813 | +0.15(+2.64%) |
Dec 05, 2013 | 5.604 | 5.666 | 5.573 | 5.617 | 161,706 | +0.00(+0.00%) |
Dec 04, 2013 | 5.679 | 5.753 | 5.598 | 5.617 | 171,398 | -0.07(-1.30%) |
Dec 03, 2013 | 5.703 | 5.722 | 5.672 | 5.691 | 153,261 | +0.00(+0.00%) |