Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 6.999 | 6.860 | 6.860 | 6.860 | 2,614,244 | -0.12(-1.71%) |
Dec 30, 2014 | 6.925 | 7.009 | 6.925 | 6.979 | 1,742,351 | +0.04(+0.57%) |
Dec 29, 2014 | 6.895 | 6.997 | 6.875 | 6.939 | 2,117,385 | +0.03(+0.43%) |
Dec 26, 2014 | 6.845 | 6.930 | 6.830 | 6.910 | 1,243,170 | +0.09(+1.31%) |
Dec 24, 2014 | 6.845 | 6.820 | 6.820 | 6.820 | 938,508 | -0.02(-0.36%) |
Dec 23, 2014 | 6.885 | 6.905 | 6.825 | 6.845 | 1,864,064 | -0.04(-0.58%) |
Dec 22, 2014 | 6.735 | 6.885 | 6.720 | 6.885 | 2,903,744 | +0.17(+2.60%) |
Dec 19, 2014 | 6.671 | 6.743 | 6.646 | 6.710 | 4,771,800 | +0.05(+0.82%) |
Dec 18, 2014 | 6.681 | 6.681 | 6.591 | 6.656 | 2,673,146 | +0.00(+0.07%) |
Dec 17, 2014 | 6.511 | 6.661 | 6.477 | 6.651 | 3,277,237 | +0.15(+2.30%) |
Dec 16, 2014 | 6.596 | 6.606 | 6.496 | 6.501 | 3,224,759 | -0.09(-1.36%) |
Dec 15, 2014 | 6.755 | 6.775 | 6.574 | 6.591 | 1,952,292 | -0.15(-2.22%) |
Dec 12, 2014 | 6.745 | 6.820 | 6.740 | 6.740 | 1,930,131 | -0.02(-0.37%) |
Dec 11, 2014 | 6.755 | 6.805 | 6.745 | 6.765 | 1,507,441 | +0.02(+0.30%) |
Dec 10, 2014 | 6.795 | 6.820 | 6.730 | 6.745 | 1,941,206 | -0.05(-0.81%) |
Dec 09, 2014 | 6.661 | 6.805 | 6.646 | 6.800 | 2,378,910 | +0.10(+1.56%) |
Dec 08, 2014 | 6.656 | 6.765 | 6.656 | 6.696 | 1,931,847 | +0.02(+0.37%) |
Dec 05, 2014 | 6.696 | 6.696 | 6.586 | 6.671 | 2,301,417 | -0.06(-0.89%) |
Dec 04, 2014 | 6.745 | 6.760 | 6.691 | 6.730 | 2,528,208 | -0.03(-0.44%) |
Dec 03, 2014 | 6.815 | 6.815 | 6.749 | 6.760 | 2,390,125 | -0.04(-0.59%) |
Dec 02, 2014 | 6.815 | 6.818 | 6.730 | 6.800 | 3,787,010 | +0.00(+0.00%) |
Dec 01, 2014 | 6.805 | 6.893 | 6.746 | 6.800 | 3,188,596 | +0.00(+0.07%) |
Nov 28, 2014 | 6.820 | 6.893 | 6.795 | 6.795 | 2,154,912 | -0.00(-0.07%) |
Nov 26, 2014 | 6.727 | 6.800 | 6.800 | 6.800 | 2,498,808 | +0.07(+1.09%) |
Nov 25, 2014 | 6.697 | 6.756 | 6.682 | 6.727 | 2,279,231 | +0.03(+0.44%) |
Nov 24, 2014 | 6.663 | 6.741 | 6.653 | 6.697 | 3,072,537 | +0.05(+0.74%) |
Nov 21, 2014 | 6.668 | 6.678 | 6.594 | 6.648 | 1,821,286 | +0.04(+0.59%) |
Nov 20, 2014 | 6.550 | 6.643 | 6.536 | 6.609 | 2,114,890 | +0.06(+0.90%) |
Nov 19, 2014 | 6.619 | 6.658 | 6.546 | 6.550 | 1,796,759 | -0.08(-1.26%) |
Nov 18, 2014 | 6.638 | 6.675 | 6.587 | 6.633 | 1,799,949 | +0.01(+0.15%) |
Nov 17, 2014 | 6.570 | 6.663 | 6.560 | 6.624 | 1,606,602 | +0.05(+0.82%) |
Nov 14, 2014 | 6.628 | 6.668 | 6.550 | 6.570 | 1,876,492 | -0.07(-1.03%) |
Nov 13, 2014 | 6.648 | 6.707 | 6.638 | 6.638 | 1,711,325 | +0.01(+0.15%) |
Nov 12, 2014 | 6.682 | 6.702 | 6.619 | 6.628 | 1,846,315 | -0.06(-0.88%) |
Nov 11, 2014 | 6.727 | 6.727 | 6.668 | 6.687 | 1,829,221 | -0.03(-0.51%) |
Nov 10, 2014 | 6.653 | 6.736 | 6.653 | 6.722 | 1,948,305 | +0.07(+1.11%) |
Nov 07, 2014 | 6.628 | 6.678 | 6.589 | 6.648 | 1,738,133 | +0.01(+0.22%) |
Nov 06, 2014 | 6.653 | 6.697 | 6.604 | 6.633 | 2,749,095 | -0.04(-0.59%) |
Nov 05, 2014 | 6.707 | 6.707 | 6.624 | 6.673 | 2,577,264 | -0.01(-0.15%) |
Nov 04, 2014 | 6.692 | 6.702 | 6.655 | 6.682 | 3,243,570 | -0.02(-0.29%) |
Nov 03, 2014 | 6.614 | 6.714 | 6.584 | 6.702 | 4,142,115 | +0.09(+1.33%) |
Oct 31, 2014 | 6.658 | 6.668 | 6.530 | 6.614 | 5,605,194 | +0.18(+2.74%) |
Oct 30, 2014 | 6.457 | 6.472 | 6.378 | 6.437 | 3,428,232 | -0.00(-0.08%) |
Oct 29, 2014 | 6.472 | 6.501 | 6.374 | 6.442 | 4,689,852 | -0.03(-0.45%) |
Oct 28, 2014 | 6.472 | 6.477 | 6.398 | 6.472 | 3,856,658 | +0.01(+0.15%) |
Oct 27, 2014 | 6.432 | 6.462 | 6.427 | 6.462 | 2,714,843 | +0.03(+0.53%) |
Oct 24, 2014 | 6.496 | 6.496 | 6.398 | 6.427 | 3,070,036 | -0.05(-0.76%) |
Oct 23, 2014 | 6.477 | 6.496 | 6.428 | 6.477 | 3,522,314 | +0.04(+0.61%) |
Oct 22, 2014 | 6.457 | 6.481 | 6.427 | 6.437 | 3,422,778 | +0.01(+0.15%) |
Oct 21, 2014 | 6.545 | 6.565 | 6.427 | 6.427 | 5,723,844 | -0.19(-2.82%) |
Oct 20, 2014 | 6.486 | 6.619 | 6.486 | 6.614 | 1,786,445 | +0.13(+2.04%) |
Oct 17, 2014 | 6.579 | 6.579 | 6.437 | 6.481 | 2,799,446 | -0.04(-0.68%) |
Oct 16, 2014 | 6.653 | 6.685 | 6.489 | 6.526 | 4,408,024 | -0.08(-1.19%) |
Oct 15, 2014 | 6.570 | 6.648 | 6.526 | 6.604 | 4,268,757 | +0.02(+0.30%) |
Oct 14, 2014 | 6.452 | 6.658 | 6.437 | 6.584 | 4,281,456 | +0.18(+2.75%) |
Oct 13, 2014 | 6.334 | 6.486 | 6.320 | 6.408 | 2,622,488 | +0.08(+1.32%) |
Oct 10, 2014 | 6.285 | 6.422 | 6.285 | 6.325 | 2,640,195 | +0.04(+0.62%) |
Oct 09, 2014 | 6.305 | 6.423 | 6.261 | 6.285 | 3,957,651 | -0.02(-0.31%) |
Oct 08, 2014 | 6.158 | 6.305 | 6.146 | 6.305 | 2,918,672 | +0.15(+2.39%) |
Oct 07, 2014 | 6.173 | 6.226 | 6.153 | 6.158 | 1,897,291 | -0.02(-0.40%) |
Oct 06, 2014 | 6.133 | 6.222 | 6.133 | 6.182 | 3,148,203 | +0.05(+0.88%) |
Oct 03, 2014 | 6.138 | 6.163 | 6.074 | 6.128 | 1,922,644 | +0.03(+0.56%) |
Oct 02, 2014 | 6.055 | 6.128 | 6.028 | 6.094 | 2,593,953 | +0.06(+1.06%) |
Oct 01, 2014 | 6.006 | 6.094 | 5.997 | 6.030 | 3,432,986 | +0.02(+0.33%) |
Sep 30, 2014 | 6.089 | 6.099 | 6.011 | 6.011 | 2,903,658 | -0.06(-1.05%) |
Sep 29, 2014 | 6.070 | 6.074 | 6.006 | 6.074 | 2,592,354 | -0.02(-0.40%) |
Sep 26, 2014 | 6.070 | 6.119 | 6.035 | 6.099 | 2,095,678 | +0.03(+0.48%) |
Sep 25, 2014 | 6.011 | 6.084 | 5.972 | 6.070 | 3,353,315 | +0.05(+0.81%) |
Sep 24, 2014 | 6.025 | 6.079 | 5.991 | 6.021 | 3,926,160 | -0.00(-0.08%) |
Sep 23, 2014 | 6.114 | 6.138 | 5.986 | 6.025 | 5,139,144 | -0.08(-1.36%) |
Sep 22, 2014 | 6.173 | 6.182 | 6.094 | 6.109 | 3,860,038 | -0.06(-0.95%) |
Sep 19, 2014 | 6.305 | 6.315 | 6.158 | 6.168 | 13,900,637 | -0.13(-2.02%) |
Sep 18, 2014 | 6.403 | 6.413 | 6.290 | 6.295 | 3,657,971 | -0.11(-1.76%) |
Sep 17, 2014 | 6.388 | 6.423 | 6.339 | 6.408 | 5,822,862 | +0.03(+0.46%) |
Sep 16, 2014 | 6.295 | 6.388 | 6.231 | 6.378 | 5,115,920 | +0.08(+1.32%) |
Sep 15, 2014 | 6.348 | 6.377 | 6.276 | 6.295 | 3,692,159 | -0.05(-0.76%) |
Sep 12, 2014 | 6.570 | 6.575 | 6.324 | 6.343 | 5,303,580 | -0.21(-3.17%) |
Sep 11, 2014 | 6.493 | 6.556 | 6.469 | 6.551 | 2,776,062 | +0.04(+0.67%) |
Sep 10, 2014 | 6.604 | 6.604 | 6.488 | 6.507 | 3,096,827 | -0.11(-1.60%) |
Sep 09, 2014 | 6.676 | 6.681 | 6.589 | 6.613 | 2,052,595 | -0.07(-1.01%) |
Sep 08, 2014 | 6.700 | 6.773 | 6.671 | 6.681 | 2,258,112 | -0.01(-0.22%) |
Sep 05, 2014 | 6.710 | 6.749 | 6.647 | 6.695 | 4,022,465 | -0.04(-0.57%) |
Sep 04, 2014 | 6.782 | 6.802 | 6.705 | 6.734 | 1,813,010 | -0.04(-0.64%) |
Sep 03, 2014 | 6.802 | 6.819 | 6.763 | 6.777 | 1,565,405 | -0.00(-0.07%) |
Sep 02, 2014 | 6.816 | 6.816 | 6.763 | 6.782 | 1,489,729 | -0.01(-0.21%) |
Aug 29, 2014 | 6.744 | 6.797 | 6.797 | 6.797 | 2,480,594 | +0.05(+0.79%) |
Aug 28, 2014 | 6.729 | 6.758 | 6.700 | 6.744 | 1,445,217 | -0.00(-0.07%) |
Aug 27, 2014 | 6.715 | 6.753 | 6.686 | 6.749 | 1,837,141 | +0.04(+0.65%) |
Aug 26, 2014 | 6.647 | 6.729 | 6.638 | 6.705 | 1,619,443 | +0.06(+0.94%) |
Aug 25, 2014 | 6.691 | 6.691 | 6.604 | 6.642 | 2,421,546 | -0.03(-0.43%) |
Aug 22, 2014 | 6.720 | 6.734 | 6.633 | 6.671 | 1,781,851 | -0.05(-0.72%) |
Aug 21, 2014 | 6.734 | 6.753 | 6.710 | 6.720 | 1,986,640 | -0.01(-0.14%) |
Aug 20, 2014 | 6.667 | 6.729 | 6.604 | 6.729 | 2,345,857 | +0.05(+0.72%) |
Aug 19, 2014 | 6.662 | 6.710 | 6.645 | 6.681 | 2,475,841 | +0.03(+0.44%) |
Aug 18, 2014 | 6.599 | 6.695 | 6.594 | 6.652 | 5,121,990 | +0.10(+1.47%) |
Aug 15, 2014 | 6.638 | 6.667 | 6.546 | 6.556 | 3,084,229 | -0.04(-0.59%) |
Aug 14, 2014 | 6.546 | 6.633 | 6.541 | 6.594 | 2,224,875 | +0.06(+0.89%) |
Aug 13, 2014 | 6.498 | 6.551 | 6.474 | 6.536 | 1,526,343 | +0.07(+1.04%) |
Aug 12, 2014 | 6.430 | 6.498 | 6.425 | 6.469 | 2,255,966 | +0.02(+0.37%) |
Aug 11, 2014 | 6.406 | 6.464 | 6.377 | 6.445 | 1,660,719 | +0.06(+0.91%) |
Aug 08, 2014 | 6.358 | 6.416 | 6.305 | 6.387 | 1,813,583 | +0.00(+0.00%) |
Aug 07, 2014 | 6.411 | 6.430 | 6.334 | 6.387 | 2,171,884 | -0.02(-0.30%) |
Aug 06, 2014 | 6.401 | 6.440 | 6.387 | 6.406 | 1,654,125 | -0.02(-0.38%) |
Aug 05, 2014 | 6.454 | 6.500 | 6.421 | 6.430 | 1,776,794 | -0.06(-0.89%) |
Aug 04, 2014 | 6.507 | 6.531 | 6.406 | 6.488 | 2,450,786 | -0.01(-0.22%) |
Aug 01, 2014 | 6.488 | 6.560 | 6.411 | 6.503 | 4,073,604 | +0.01(+0.15%) |
Jul 31, 2014 | 6.372 | 6.522 | 6.363 | 6.493 | 4,245,229 | +0.09(+1.36%) |
Jul 30, 2014 | 6.459 | 6.493 | 6.367 | 6.406 | 2,043,005 | -0.03(-0.52%) |
Jul 29, 2014 | 6.560 | 6.570 | 6.440 | 6.440 | 2,744,919 | -0.13(-1.98%) |
Jul 28, 2014 | 6.377 | 6.609 | 6.367 | 6.570 | 4,515,596 | +0.19(+3.03%) |
Jul 25, 2014 | 6.474 | 6.474 | 6.363 | 6.377 | 4,456,579 | -0.13(-1.93%) |
Jul 24, 2014 | 6.377 | 6.503 | 6.363 | 6.503 | 5,397,209 | +0.13(+1.97%) |
Jul 23, 2014 | 6.358 | 6.377 | 6.339 | 6.377 | 1,630,448 | +0.01(+0.23%) |
Jul 22, 2014 | 6.363 | 6.387 | 6.329 | 6.363 | 1,576,330 | +0.02(+0.38%) |
Jul 21, 2014 | 6.305 | 6.353 | 6.276 | 6.339 | 1,370,061 | +0.03(+0.46%) |
Jul 18, 2014 | 6.285 | 6.351 | 6.281 | 6.310 | 3,252,931 | +0.01(+0.15%) |
Jul 17, 2014 | 6.300 | 6.339 | 6.285 | 6.300 | 1,548,827 | -0.02(-0.31%) |
Jul 16, 2014 | 6.324 | 6.353 | 6.276 | 6.319 | 1,525,824 | +0.01(+0.15%) |
Jul 15, 2014 | 6.266 | 6.319 | 6.232 | 6.310 | 1,515,434 | +0.04(+0.69%) |
Jul 14, 2014 | 6.266 | 6.283 | 6.223 | 6.266 | 1,611,926 | +0.01(+0.23%) |
Jul 11, 2014 | 6.290 | 6.318 | 6.228 | 6.252 | 2,563,317 | -0.04(-0.61%) |
Jul 10, 2014 | 6.252 | 6.348 | 6.247 | 6.290 | 1,918,115 | +0.01(+0.23%) |
Jul 09, 2014 | 6.319 | 6.319 | 6.261 | 6.276 | 2,263,535 | -0.03(-0.54%) |
Jul 08, 2014 | 6.261 | 6.319 | 6.257 | 6.310 | 2,148,316 | +0.05(+0.85%) |
Jul 07, 2014 | 6.223 | 6.295 | 6.223 | 6.257 | 2,030,822 | +0.01(+0.15%) |
Jul 03, 2014 | 6.305 | 6.247 | 6.247 | 6.247 | 1,525,547 | -0.06(-0.92%) |
Jul 02, 2014 | 6.343 | 6.343 | 6.271 | 6.305 | 1,952,569 | -0.08(-1.21%) |
Jul 01, 2014 | 6.372 | 6.440 | 6.363 | 6.382 | 2,598,786 | -0.00(-0.08%) |
Jun 30, 2014 | 6.377 | 6.387 | 6.305 | 6.387 | 2,000,740 | +0.00(+0.08%) |
Jun 27, 2014 | 6.334 | 6.401 | 6.329 | 6.382 | 2,392,712 | +0.04(+0.61%) |
Jun 26, 2014 | 6.329 | 6.348 | 6.271 | 6.343 | 1,469,316 | +0.02(+0.31%) |
Jun 25, 2014 | 6.329 | 6.358 | 6.271 | 6.324 | 1,829,358 | -0.01(-0.23%) |
Jun 24, 2014 | 6.300 | 6.392 | 6.281 | 6.339 | 1,929,171 | +0.02(+0.38%) |
Jun 23, 2014 | 6.474 | 6.474 | 6.281 | 6.314 | 2,742,726 | -0.11(-1.65%) |
Jun 20, 2014 | 6.252 | 6.425 | 6.228 | 6.421 | 6,767,004 | +0.18(+2.86%) |
Jun 19, 2014 | 6.228 | 6.257 | 6.203 | 6.242 | 2,468,967 | +0.03(+0.47%) |
Jun 18, 2014 | 6.213 | 6.232 | 6.155 | 6.213 | 2,411,500 | +0.00(+0.00%) |
Jun 17, 2014 | 6.223 | 6.247 | 6.203 | 6.213 | 2,497,390 | -0.01(-0.23%) |
Jun 16, 2014 | 6.271 | 6.271 | 6.208 | 6.228 | 2,382,822 | -0.05(-0.77%) |
Jun 13, 2014 | 6.353 | 6.353 | 6.261 | 6.276 | 1,921,059 | -0.07(-1.06%) |
Jun 12, 2014 | 6.319 | 6.363 | 6.247 | 6.343 | 2,547,757 | +0.02(+0.31%) |
Jun 11, 2014 | 6.348 | 6.392 | 6.278 | 6.324 | 2,652,372 | -0.04(-0.68%) |
Jun 10, 2014 | 6.527 | 6.527 | 6.358 | 6.367 | 3,143,338 | -0.24(-3.58%) |
Jun 06, 2014 | 6.637 | 6.637 | 6.572 | 6.604 | 1,838,596 | -0.01(-0.14%) |
Jun 05, 2014 | 6.480 | 6.628 | 6.457 | 6.613 | 2,851,702 | +0.13(+2.05%) |
Jun 04, 2014 | 6.447 | 6.495 | 6.423 | 6.480 | 1,405,575 | +0.01(+0.22%) |
Jun 03, 2014 | 6.433 | 6.480 | 6.411 | 6.466 | 2,105,519 | +0.00(+0.00%) |
Jun 02, 2014 | 6.438 | 6.490 | 6.404 | 6.466 | 2,438,544 | +0.04(+0.67%) |
May 30, 2014 | 6.400 | 6.457 | 6.381 | 6.423 | 2,157,712 | +0.03(+0.52%) |
May 29, 2014 | 6.376 | 6.423 | 6.366 | 6.390 | 1,378,528 | +0.01(+0.15%) |
May 28, 2014 | 6.442 | 6.442 | 6.362 | 6.381 | 1,850,095 | -0.08(-1.25%) |
May 27, 2014 | 6.404 | 6.476 | 6.366 | 6.461 | 5,537,787 | +0.09(+1.34%) |
May 23, 2014 | 6.309 | 6.376 | 6.376 | 6.376 | 2,611,047 | +0.06(+0.94%) |
May 22, 2014 | 6.324 | 6.328 | 6.276 | 6.316 | 1,079,934 | -0.01(-0.19%) |
May 21, 2014 | 6.352 | 6.366 | 6.281 | 6.328 | 2,919,027 | -0.00(-0.08%) |
May 20, 2014 | 6.419 | 6.438 | 6.324 | 6.333 | 2,880,327 | -0.08(-1.26%) |
May 19, 2014 | 6.495 | 6.495 | 6.385 | 6.414 | 1,748,918 | -0.08(-1.17%) |
May 16, 2014 | 6.371 | 6.495 | 6.352 | 6.490 | 2,959,280 | +0.10(+1.64%) |
May 15, 2014 | 6.343 | 6.390 | 6.271 | 6.385 | 2,863,935 | +0.02(+0.37%) |
May 14, 2014 | 6.381 | 6.419 | 6.328 | 6.362 | 1,761,031 | -0.03(-0.45%) |
May 13, 2014 | 6.414 | 6.452 | 6.366 | 6.390 | 2,349,875 | -0.02(-0.30%) |
May 12, 2014 | 6.447 | 6.466 | 6.395 | 6.409 | 2,174,282 | -0.03(-0.44%) |
May 09, 2014 | 6.314 | 6.442 | 6.314 | 6.438 | 2,680,810 | +0.11(+1.73%) |
May 08, 2014 | 6.295 | 6.352 | 6.271 | 6.328 | 3,506,068 | +0.01(+0.23%) |
May 07, 2014 | 6.333 | 6.404 | 6.295 | 6.314 | 3,085,993 | -0.02(-0.30%) |
May 06, 2014 | 6.324 | 6.407 | 6.309 | 6.333 | 1,853,591 | -0.04(-0.60%) |
May 05, 2014 | 6.357 | 6.414 | 6.333 | 6.371 | 1,629,881 | -0.03(-0.45%) |
May 02, 2014 | 6.390 | 6.428 | 6.338 | 6.400 | 1,591,829 | -0.00(-0.07%) |
May 01, 2014 | 6.400 | 6.404 | 6.295 | 6.404 | 2,839,744 | -0.01(-0.15%) |
Apr 30, 2014 | 6.357 | 6.419 | 6.314 | 6.414 | 3,672,183 | +0.05(+0.82%) |
Apr 29, 2014 | 6.381 | 6.400 | 6.295 | 6.362 | 2,436,809 | -0.01(-0.15%) |
Apr 28, 2014 | 6.328 | 6.404 | 6.309 | 6.371 | 2,983,692 | +0.07(+1.13%) |
Apr 25, 2014 | 6.309 | 6.362 | 6.264 | 6.300 | 1,627,700 | -0.01(-0.23%) |
Apr 24, 2014 | 6.276 | 6.319 | 6.267 | 6.314 | 2,404,494 | +0.06(+0.91%) |
Apr 23, 2014 | 6.295 | 6.305 | 6.248 | 6.257 | 1,713,554 | -0.03(-0.53%) |
Apr 22, 2014 | 6.324 | 6.331 | 6.224 | 6.290 | 1,776,047 | -0.02(-0.30%) |
Apr 21, 2014 | 6.324 | 6.366 | 6.276 | 6.309 | 1,620,344 | -0.03(-0.45%) |
Apr 17, 2014 | 6.257 | 6.338 | 6.338 | 6.338 | 4,214,721 | +0.05(+0.83%) |
Apr 16, 2014 | 6.290 | 6.357 | 6.257 | 6.286 | 2,443,105 | +0.03(+0.53%) |
Apr 15, 2014 | 6.176 | 6.324 | 6.138 | 6.252 | 3,812,292 | +0.08(+1.31%) |
Apr 14, 2014 | 6.195 | 6.243 | 6.143 | 6.171 | 2,590,671 | +0.01(+0.23%) |
Apr 11, 2014 | 6.138 | 6.229 | 6.110 | 6.157 | 1,976,181 | -0.02(-0.31%) |
Apr 10, 2014 | 6.200 | 6.281 | 6.171 | 6.176 | 2,272,135 | -0.01(-0.15%) |
Apr 09, 2014 | 6.243 | 6.252 | 6.119 | 6.186 | 2,393,309 | -0.02(-0.38%) |
Apr 08, 2014 | 6.181 | 6.281 | 6.167 | 6.210 | 2,514,682 | +0.05(+0.85%) |
Apr 07, 2014 | 6.067 | 6.191 | 6.048 | 6.157 | 3,029,807 | +0.08(+1.25%) |
Apr 04, 2014 | 6.133 | 6.143 | 6.043 | 6.081 | 2,379,145 | -0.03(-0.47%) |
Apr 03, 2014 | 6.124 | 6.138 | 6.057 | 6.110 | 1,683,897 | -0.01(-0.16%) |
Apr 02, 2014 | 6.105 | 6.152 | 6.067 | 6.119 | 1,813,589 | +0.00(+0.08%) |
Apr 01, 2014 | 6.095 | 6.119 | 6.010 | 6.114 | 2,304,123 | +0.04(+0.63%) |
Mar 31, 2014 | 6.043 | 6.129 | 6.000 | 6.076 | 2,086,655 | +0.05(+0.79%) |
Mar 28, 2014 | 5.986 | 6.076 | 5.986 | 6.029 | 1,794,386 | +0.04(+0.63%) |
Mar 27, 2014 | 5.943 | 6.043 | 5.941 | 5.991 | 2,037,636 | +0.05(+0.88%) |
Mar 26, 2014 | 6.000 | 6.010 | 5.920 | 5.939 | 3,523,866 | -0.04(-0.64%) |
Mar 25, 2014 | 5.967 | 6.024 | 5.896 | 5.977 | 2,161,242 | +0.05(+0.88%) |
Mar 24, 2014 | 5.939 | 6.019 | 5.915 | 5.924 | 3,589,836 | -0.00(-0.08%) |
Mar 21, 2014 | 5.920 | 5.993 | 5.915 | 5.929 | 6,701,005 | +0.00(+0.08%) |
Mar 20, 2014 | 5.948 | 6.015 | 5.896 | 5.924 | 4,668,810 | -0.06(-0.95%) |
Mar 19, 2014 | 6.110 | 6.162 | 5.943 | 5.981 | 3,596,224 | -0.14(-2.33%) |
Mar 18, 2014 | 6.081 | 6.124 | 6.043 | 6.124 | 1,919,573 | +0.03(+0.55%) |
Mar 17, 2014 | 6.057 | 6.171 | 6.057 | 6.091 | 3,203,481 | +0.06(+0.94%) |
Mar 14, 2014 | 5.991 | 6.053 | 5.981 | 6.034 | 2,146,449 | +0.04(+0.63%) |
Mar 13, 2014 | 6.067 | 6.091 | 5.986 | 5.996 | 2,817,797 | -0.07(-1.10%) |
Mar 12, 2014 | 6.057 | 6.143 | 6.038 | 6.062 | 2,624,268 | -0.02(-0.39%) |
Mar 11, 2014 | 6.086 | 6.145 | 6.067 | 6.086 | 2,338,687 | +0.00(+0.00%) |
Mar 10, 2014 | 6.105 | 6.123 | 6.049 | 6.086 | 2,816,637 | -0.03(-0.53%) |
Mar 07, 2014 | 6.208 | 6.217 | 6.053 | 6.119 | 4,522,015 | -0.09(-1.50%) |
Mar 06, 2014 | 6.189 | 6.236 | 6.161 | 6.212 | 15,839,484 | -0.15(-2.42%) |
Mar 05, 2014 | 6.320 | 6.385 | 6.310 | 6.366 | 2,750,703 | +0.07(+1.11%) |
Mar 04, 2014 | 6.189 | 6.310 | 6.189 | 6.296 | 3,866,194 | +0.15(+2.43%) |
Mar 03, 2014 | 6.137 | 6.179 | 6.070 | 6.147 | 2,300,266 | -0.02(-0.30%) |
Feb 28, 2014 | 6.119 | 6.217 | 6.095 | 6.165 | 3,201,224 | +0.05(+0.84%) |
Feb 27, 2014 | 6.119 | 6.151 | 6.077 | 6.114 | 1,227,881 | +0.00(+0.08%) |
Feb 26, 2014 | 6.077 | 6.137 | 6.072 | 6.109 | 1,661,887 | +0.01(+0.15%) |
Feb 25, 2014 | 6.128 | 6.165 | 6.081 | 6.100 | 1,603,934 | -0.02(-0.38%) |
Feb 24, 2014 | 6.122 | 6.175 | 6.091 | 6.123 | 2,250,743 | +0.01(+0.23%) |
Feb 21, 2014 | 6.095 | 6.142 | 6.044 | 6.109 | 2,422,042 | +0.02(+0.38%) |
Feb 20, 2014 | 6.123 | 6.156 | 6.044 | 6.086 | 1,377,870 | -0.01(-0.23%) |
Feb 19, 2014 | 6.091 | 6.163 | 6.077 | 6.100 | 1,810,697 | +0.00(+0.00%) |
Feb 18, 2014 | 6.189 | 6.198 | 6.077 | 6.100 | 2,946,076 | -0.10(-1.66%) |
Feb 14, 2014 | 6.231 | 6.203 | 6.203 | 6.203 | 2,715,252 | -0.02(-0.30%) |
Feb 13, 2014 | 6.165 | 6.254 | 6.133 | 6.222 | 2,129,384 | +0.04(+0.60%) |
Feb 12, 2014 | 6.147 | 6.222 | 6.105 | 6.184 | 3,604,077 | +0.04(+0.61%) |
Feb 11, 2014 | 6.035 | 6.208 | 6.007 | 6.147 | 2,690,795 | +0.11(+1.78%) |
Feb 10, 2014 | 5.922 | 6.044 | 5.876 | 6.039 | 2,366,355 | +0.10(+1.73%) |
Feb 07, 2014 | 6.058 | 6.058 | 5.899 | 5.936 | 2,617,332 | -0.07(-1.24%) |
Feb 06, 2014 | 5.997 | 6.222 | 5.960 | 6.011 | 2,757,478 | +0.05(+0.86%) |
Feb 05, 2014 | 6.049 | 6.063 | 5.932 | 5.960 | 2,021,908 | -0.10(-1.70%) |
Feb 04, 2014 | 6.091 | 6.114 | 6.011 | 6.063 | 2,092,538 | -0.02(-0.31%) |
Feb 03, 2014 | 6.189 | 6.194 | 6.053 | 6.081 | 3,660,222 | -0.12(-1.96%) |
Jan 31, 2014 | 6.142 | 6.254 | 6.123 | 6.203 | 3,107,825 | -0.01(-0.23%) |
Jan 30, 2014 | 6.077 | 6.273 | 6.065 | 6.217 | 4,395,229 | +0.16(+2.62%) |
Jan 29, 2014 | 6.021 | 6.063 | 5.955 | 6.058 | 2,561,026 | +0.00(+0.08%) |
Jan 28, 2014 | 5.992 | 6.067 | 5.988 | 6.053 | 2,186,877 | +0.07(+1.17%) |
Jan 27, 2014 | 5.988 | 6.049 | 5.908 | 5.983 | 2,483,118 | +0.02(+0.39%) |
Jan 24, 2014 | 5.964 | 5.988 | 5.890 | 5.960 | 2,592,640 | -0.03(-0.47%) |
Jan 23, 2014 | 5.969 | 6.016 | 5.943 | 5.988 | 1,713,663 | -0.00(-0.08%) |
Jan 22, 2014 | 5.941 | 6.021 | 5.941 | 5.992 | 1,694,893 | +0.05(+0.87%) |
Jan 21, 2014 | 5.885 | 5.955 | 5.871 | 5.941 | 4,850,849 | +0.07(+1.19%) |
Jan 17, 2014 | 5.838 | 5.871 | 5.871 | 5.871 | 2,831,418 | +0.03(+0.56%) |
Jan 16, 2014 | 5.838 | 5.880 | 5.834 | 5.838 | 1,668,940 | -0.02(-0.32%) |
Jan 15, 2014 | 5.857 | 5.908 | 5.850 | 5.857 | 1,147,596 | +0.00(+0.00%) |
Jan 14, 2014 | 5.834 | 5.904 | 5.829 | 5.857 | 1,129,052 | +0.02(+0.40%) |
Jan 13, 2014 | 5.843 | 5.862 | 5.782 | 5.834 | 1,867,285 | -0.03(-0.48%) |
Jan 10, 2014 | 5.829 | 5.890 | 5.796 | 5.862 | 2,911,408 | -0.04(-0.63%) |
Jan 09, 2014 | 5.964 | 5.978 | 5.838 | 5.899 | 4,077,980 | +0.06(+0.96%) |
Jan 08, 2014 | 5.796 | 5.859 | 5.735 | 5.843 | 3,467,934 | +0.04(+0.64%) |
Jan 07, 2014 | 5.703 | 5.862 | 5.698 | 5.806 | 2,173,309 | +0.10(+1.80%) |
Jan 06, 2014 | 5.801 | 5.838 | 5.675 | 5.703 | 3,675,536 | -0.06(-1.05%) |
Jan 03, 2014 | 5.745 | 5.890 | 5.731 | 5.763 | 2,516,314 | +0.01(+0.24%) |