Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.518 | 7.630 | 7.509 | 7.606 | 345,135 | +0.06(+0.80%) |
Apr 29, 2015 | 7.573 | 7.616 | 7.509 | 7.545 | 150,506 | -0.06(-0.78%) |
Apr 28, 2015 | 7.502 | 7.619 | 7.502 | 7.605 | 46,331 | +0.07(+0.91%) |
Apr 27, 2015 | 7.627 | 7.627 | 7.502 | 7.536 | 94,948 | -0.05(-0.63%) |
Apr 24, 2015 | 7.577 | 7.656 | 7.547 | 7.584 | 143,928 | +0.02(+0.21%) |
Apr 23, 2015 | 7.549 | 7.577 | 7.529 | 7.568 | 97,577 | +0.02(+0.25%) |
Apr 22, 2015 | 7.585 | 7.605 | 7.501 | 7.549 | 387,236 | -0.06(-0.82%) |
Apr 21, 2015 | 7.659 | 7.708 | 7.542 | 7.611 | 261,410 | -0.03(-0.40%) |
Apr 20, 2015 | 7.504 | 7.659 | 7.504 | 7.641 | 243,521 | +0.13(+1.74%) |
Apr 17, 2015 | 7.526 | 7.587 | 7.445 | 7.510 | 149,123 | -0.04(-0.47%) |
Apr 16, 2015 | 7.611 | 7.611 | 7.509 | 7.545 | 185,484 | -0.10(-1.28%) |
Apr 15, 2015 | 7.589 | 7.643 | 7.552 | 7.643 | 94,716 | +0.07(+0.86%) |
Apr 14, 2015 | 7.646 | 7.684 | 7.549 | 7.577 | 109,845 | -0.06(-0.82%) |
Apr 13, 2015 | 7.541 | 7.692 | 7.541 | 7.640 | 134,488 | +0.09(+1.18%) |
Apr 10, 2015 | 7.689 | 7.689 | 7.541 | 7.550 | 259,551 | -0.14(-1.79%) |
Apr 09, 2015 | 7.584 | 7.689 | 7.571 | 7.688 | 291,862 | +0.04(+0.52%) |
Apr 08, 2015 | 7.550 | 7.654 | 7.550 | 7.648 | 177,634 | +0.07(+0.93%) |
Apr 07, 2015 | 7.585 | 7.735 | 7.544 | 7.577 | 184,745 | -0.05(-0.61%) |
Apr 06, 2015 | 7.545 | 7.659 | 7.541 | 7.624 | 259,989 | +0.08(+1.04%) |
Apr 02, 2015 | 7.550 | 7.545 | 7.545 | 7.545 | 843,138 | +0.01(+0.17%) |
Apr 01, 2015 | 7.391 | 7.565 | 7.391 | 7.533 | 460,320 | +0.12(+1.57%) |
Mar 31, 2015 | 7.440 | 7.613 | 7.269 | 7.416 | 872,181 | -0.08(-1.00%) |
Mar 30, 2015 | 7.603 | 7.614 | 7.453 | 7.491 | 179,619 | -0.05(-0.70%) |
Mar 27, 2015 | 7.504 | 7.637 | 7.445 | 7.544 | 302,772 | +0.03(+0.40%) |
Mar 26, 2015 | 7.724 | 7.780 | 7.475 | 7.514 | 474,980 | -0.21(-2.71%) |
Mar 25, 2015 | 7.841 | 7.841 | 7.706 | 7.723 | 327,215 | -0.08(-1.02%) |
Mar 24, 2015 | 7.814 | 7.839 | 7.742 | 7.803 | 425,750 | +0.00(+0.06%) |
Mar 23, 2015 | 7.761 | 7.828 | 7.726 | 7.798 | 135,984 | +0.01(+0.10%) |
Mar 20, 2015 | 7.653 | 7.876 | 7.653 | 7.790 | 528,929 | +0.13(+1.67%) |
Mar 19, 2015 | 7.732 | 7.813 | 7.661 | 7.662 | 370,580 | -0.09(-1.22%) |
Mar 18, 2015 | 7.744 | 7.859 | 7.744 | 7.756 | 330,714 | +0.01(+0.10%) |
Mar 17, 2015 | 7.755 | 7.841 | 7.704 | 7.748 | 362,130 | -0.05(-0.64%) |
Mar 16, 2015 | 7.844 | 7.852 | 7.726 | 7.798 | 134,977 | -0.00(-0.06%) |
Mar 13, 2015 | 7.901 | 7.901 | 7.705 | 7.803 | 217,206 | +0.00(+0.04%) |
Mar 12, 2015 | 7.736 | 7.882 | 7.662 | 7.800 | 234,970 | +0.10(+1.29%) |
Mar 11, 2015 | 7.653 | 7.882 | 7.651 | 7.700 | 681,139 | +0.02(+0.31%) |
Mar 10, 2015 | 7.758 | 7.819 | 7.569 | 7.676 | 632,422 | -0.15(-1.90%) |
Mar 09, 2015 | 7.926 | 7.972 | 7.769 | 7.825 | 425,061 | -0.12(-1.57%) |
Mar 06, 2015 | 7.994 | 8.025 | 7.911 | 7.950 | 475,499 | -0.08(-1.03%) |
Mar 05, 2015 | 7.887 | 8.058 | 7.875 | 8.033 | 313,181 | +0.12(+1.53%) |
Mar 04, 2015 | 7.857 | 7.940 | 7.844 | 7.911 | 424,736 | +0.08(+1.06%) |
Mar 03, 2015 | 7.851 | 7.865 | 7.784 | 7.828 | 306,446 | -0.03(-0.37%) |
Mar 02, 2015 | 7.784 | 7.870 | 7.784 | 7.857 | 272,739 | +0.08(+0.99%) |
Feb 27, 2015 | 7.798 | 7.833 | 7.763 | 7.780 | 714,658 | -0.01(-0.08%) |
Feb 26, 2015 | 7.768 | 7.812 | 7.740 | 7.787 | 638,888 | -0.02(-0.20%) |
Feb 25, 2015 | 7.784 | 7.830 | 7.766 | 7.803 | 609,625 | -0.00(-0.06%) |
Feb 24, 2015 | 7.849 | 7.861 | 7.768 | 7.807 | 816,704 | -0.03(-0.41%) |
Feb 23, 2015 | 7.839 | 7.885 | 7.755 | 7.839 | 386,585 | +0.02(+0.29%) |
Feb 20, 2015 | 7.828 | 7.828 | 7.715 | 7.817 | 380,200 | +0.04(+0.45%) |
Feb 19, 2015 | 7.729 | 7.804 | 7.650 | 7.782 | 471,888 | +0.08(+1.04%) |
Feb 18, 2015 | 7.613 | 7.720 | 7.544 | 7.702 | 1,058,510 | +0.07(+0.86%) |
Feb 17, 2015 | 7.429 | 7.668 | 7.383 | 7.637 | 1,411,170 | +0.20(+2.71%) |
Feb 13, 2015 | 7.261 | 7.435 | 7.435 | 7.435 | 971,455 | +0.19(+2.65%) |
Feb 12, 2015 | 7.194 | 7.290 | 7.162 | 7.244 | 616,943 | +0.08(+1.12%) |
Feb 11, 2015 | 7.025 | 7.180 | 7.005 | 7.164 | 503,272 | +0.11(+1.56%) |
Feb 10, 2015 | 7.069 | 7.092 | 7.037 | 7.053 | 523,008 | +0.00(+0.00%) |
Feb 09, 2015 | 6.970 | 7.122 | 6.970 | 7.053 | 884,281 | +0.02(+0.34%) |
Feb 06, 2015 | 6.997 | 7.162 | 6.980 | 7.029 | 1,139,219 | +0.02(+0.27%) |
Feb 05, 2015 | 7.002 | 7.047 | 6.988 | 7.010 | 1,010,883 | +0.00(+0.00%) |
Feb 04, 2015 | 6.967 | 7.029 | 6.967 | 7.010 | 768,113 | +0.02(+0.25%) |
Feb 03, 2015 | 6.993 | 7.018 | 6.962 | 6.993 | 955,055 | +0.03(+0.41%) |
Feb 02, 2015 | 6.956 | 7.015 | 6.937 | 6.964 | 591,022 | +0.01(+0.18%) |
Jan 30, 2015 | 6.964 | 6.964 | 6.930 | 6.951 | 666,511 | -0.05(-0.78%) |
Jan 29, 2015 | 6.950 | 7.085 | 6.946 | 7.005 | 1,299,590 | +0.07(+0.94%) |
Jan 28, 2015 | 6.886 | 7.005 | 6.859 | 6.940 | 1,394,295 | +0.04(+0.60%) |
Jan 27, 2015 | 6.830 | 6.948 | 6.739 | 6.898 | 3,695,768 | +0.00(+0.07%) |
Jan 26, 2015 | 6.822 | 6.977 | 6.790 | 6.894 | 1,965,832 | +0.09(+1.31%) |
Jan 23, 2015 | 6.585 | 6.881 | 6.501 | 6.804 | 1,717,416 | +0.25(+3.75%) |
Jan 22, 2015 | 6.541 | 6.569 | 6.462 | 6.558 | 1,458,441 | +0.06(+0.98%) |
Jan 21, 2015 | 6.467 | 6.505 | 6.402 | 6.494 | 830,844 | +0.04(+0.57%) |
Jan 20, 2015 | 6.504 | 6.504 | 6.394 | 6.458 | 784,794 | -0.02(-0.37%) |
Jan 16, 2015 | 6.458 | 6.489 | 6.408 | 6.481 | 809,393 | +0.06(+1.00%) |
Jan 15, 2015 | 6.472 | 6.477 | 6.370 | 6.418 | 1,284,405 | -0.03(-0.42%) |
Jan 14, 2015 | 6.450 | 6.502 | 6.390 | 6.445 | 1,131,964 | -0.03(-0.49%) |
Jan 13, 2015 | 6.504 | 6.504 | 6.422 | 6.477 | 1,121,980 | +0.04(+0.62%) |
Jan 12, 2015 | 6.453 | 6.453 | 6.381 | 6.437 | 1,421,955 | +0.00(+0.05%) |
Jan 09, 2015 | 6.366 | 6.475 | 6.366 | 6.434 | 1,116,547 | -0.00(-0.07%) |
Jan 08, 2015 | 6.422 | 6.470 | 6.376 | 6.438 | 1,544,927 | +0.04(+0.62%) |
Jan 07, 2015 | 6.215 | 6.497 | 6.189 | 6.398 | 2,350,390 | +0.16(+2.56%) |
Jan 06, 2015 | 6.253 | 6.317 | 6.239 | 6.239 | 636,340 | +0.03(+0.49%) |
Jan 05, 2015 | 6.111 | 6.251 | 6.101 | 6.208 | 928,077 | +0.04(+0.60%) |
Jan 02, 2015 | 6.063 | 6.197 | 6.037 | 6.172 | 736,735 | +0.12(+1.90%) |
Dec 31, 2014 | 6.058 | 6.057 | 6.057 | 6.057 | 1,181,144 | -0.01(-0.11%) |
Dec 30, 2014 | 6.050 | 6.176 | 6.002 | 6.063 | 823,414 | -0.01(-0.21%) |
Dec 29, 2014 | 6.405 | 6.405 | 5.990 | 6.076 | 1,789,337 | -0.38(-5.91%) |
Dec 26, 2014 | 6.438 | 6.462 | 6.291 | 6.458 | 1,142,517 | +0.04(+0.55%) |
Dec 24, 2014 | 6.390 | 6.422 | 6.422 | 6.422 | 421,882 | +0.04(+0.63%) |
Dec 23, 2014 | 6.413 | 6.430 | 6.370 | 6.382 | 2,616,394 | -0.03(-0.45%) |
Dec 22, 2014 | 6.446 | 6.491 | 6.312 | 6.411 | 2,524,745 | -0.06(-0.91%) |
Dec 19, 2014 | 6.470 | 6.502 | 6.400 | 6.470 | 987,811 | -0.01(-0.20%) |
Dec 18, 2014 | 6.350 | 6.560 | 6.335 | 6.483 | 488,494 | +0.12(+1.91%) |
Dec 17, 2014 | 6.311 | 6.434 | 6.298 | 6.362 | 493,627 | +0.05(+0.81%) |
Dec 16, 2014 | 6.296 | 6.370 | 6.213 | 6.311 | 447,745 | -0.03(-0.50%) |
Dec 15, 2014 | 6.279 | 6.445 | 6.224 | 6.342 | 264,258 | +0.06(+0.89%) |
Dec 12, 2014 | 6.349 | 6.403 | 6.203 | 6.287 | 509,369 | -0.10(-1.62%) |
Dec 11, 2014 | 6.350 | 6.446 | 6.303 | 6.390 | 421,193 | +0.10(+1.55%) |
Dec 10, 2014 | 6.232 | 6.389 | 6.232 | 6.293 | 803,873 | +0.06(+0.92%) |
Dec 09, 2014 | 6.231 | 6.252 | 6.079 | 6.235 | 385,583 | +0.03(+0.52%) |
Dec 08, 2014 | 6.199 | 6.231 | 6.152 | 6.203 | 298,716 | -0.02(-0.33%) |
Dec 05, 2014 | 6.199 | 6.231 | 6.178 | 6.224 | 230,432 | +0.01(+0.23%) |
Dec 04, 2014 | 6.288 | 6.288 | 6.163 | 6.210 | 153,805 | -0.08(-1.19%) |
Dec 03, 2014 | 6.250 | 6.411 | 6.250 | 6.285 | 326,376 | +0.06(+0.92%) |
Dec 02, 2014 | 6.183 | 6.569 | 6.151 | 6.227 | 775,680 | +0.34(+5.78%) |
Dec 01, 2014 | 5.924 | 5.965 | 5.857 | 5.887 | 210,696 | -0.06(-1.05%) |
Nov 28, 2014 | 5.972 | 5.973 | 5.894 | 5.949 | 139,690 | +0.01(+0.22%) |
Nov 26, 2014 | 5.949 | 5.937 | 5.937 | 5.937 | 252,878 | -0.01(-0.24%) |
Nov 25, 2014 | 5.895 | 5.951 | 5.895 | 5.951 | 167,644 | +0.03(+0.57%) |
Nov 24, 2014 | 5.913 | 5.941 | 5.895 | 5.918 | 164,239 | +0.02(+0.27%) |
Nov 21, 2014 | 5.994 | 5.994 | 5.839 | 5.902 | 285,821 | -0.05(-0.89%) |
Nov 20, 2014 | 5.833 | 6.009 | 5.833 | 5.954 | 823,214 | +0.12(+2.11%) |
Nov 19, 2014 | 5.847 | 5.847 | 5.809 | 5.831 | 276,996 | +0.00(+0.00%) |
Nov 18, 2014 | 5.823 | 5.894 | 5.823 | 5.831 | 881,364 | -0.01(-0.16%) |
Nov 17, 2014 | 5.844 | 5.876 | 5.791 | 5.841 | 616,498 | -0.01(-0.25%) |
Nov 14, 2014 | 5.793 | 5.890 | 5.793 | 5.855 | 103,818 | -0.00(-0.03%) |
Nov 13, 2014 | 5.873 | 5.879 | 5.817 | 5.857 | 190,817 | +0.04(+0.77%) |
Nov 12, 2014 | 5.818 | 5.910 | 5.793 | 5.812 | 157,623 | -0.03(-0.52%) |
Nov 11, 2014 | 5.876 | 5.885 | 5.777 | 5.842 | 377,763 | +0.03(+0.47%) |
Nov 10, 2014 | 5.815 | 5.887 | 5.758 | 5.815 | 316,636 | -0.00(-0.08%) |
Nov 07, 2014 | 5.847 | 5.882 | 5.763 | 5.820 | 217,373 | -0.05(-0.90%) |
Nov 06, 2014 | 5.879 | 5.895 | 5.825 | 5.873 | 672,808 | +0.03(+0.49%) |
Nov 05, 2014 | 5.849 | 5.879 | 5.842 | 5.844 | 53,055 | +0.04(+0.66%) |
Nov 04, 2014 | 5.841 | 5.841 | 5.720 | 5.806 | 156,654 | -0.04(-0.60%) |
Nov 03, 2014 | 5.841 | 5.917 | 5.841 | 5.841 | 122,322 | +0.00(+0.00%) |
Oct 31, 2014 | 5.898 | 5.938 | 5.772 | 5.841 | 190,730 | +0.01(+0.25%) |
Oct 30, 2014 | 5.771 | 5.885 | 5.721 | 5.827 | 223,204 | +0.07(+1.13%) |
Oct 29, 2014 | 5.827 | 5.827 | 5.752 | 5.761 | 106,530 | +0.00(+0.03%) |
Oct 28, 2014 | 5.732 | 5.793 | 5.688 | 5.760 | 267,064 | +0.07(+1.23%) |
Oct 27, 2014 | 5.654 | 5.736 | 5.651 | 5.689 | 172,201 | +0.04(+0.68%) |
Oct 24, 2014 | 5.637 | 5.656 | 5.591 | 5.651 | 202,649 | +0.07(+1.34%) |
Oct 23, 2014 | 5.717 | 5.768 | 5.548 | 5.576 | 727,527 | -0.08(-1.49%) |
Oct 22, 2014 | 5.776 | 5.776 | 5.614 | 5.661 | 113,679 | -0.10(-1.74%) |
Oct 21, 2014 | 5.645 | 5.822 | 5.584 | 5.761 | 206,063 | +0.11(+1.95%) |
Oct 20, 2014 | 5.602 | 5.734 | 5.602 | 5.651 | 151,169 | +0.03(+0.48%) |
Oct 17, 2014 | 5.622 | 5.857 | 5.538 | 5.624 | 432,262 | +0.01(+0.17%) |
Oct 16, 2014 | 5.458 | 5.656 | 5.458 | 5.615 | 149,267 | +0.06(+1.06%) |
Oct 15, 2014 | 5.514 | 5.638 | 5.481 | 5.556 | 156,190 | +0.03(+0.46%) |
Oct 14, 2014 | 5.567 | 5.597 | 5.516 | 5.530 | 160,552 | +0.03(+0.49%) |
Oct 13, 2014 | 5.521 | 5.578 | 5.436 | 5.503 | 158,092 | -0.02(-0.35%) |
Oct 10, 2014 | 5.501 | 5.670 | 5.403 | 5.522 | 387,523 | -0.02(-0.37%) |
Oct 09, 2014 | 5.568 | 5.607 | 5.457 | 5.543 | 322,071 | -0.00(-0.06%) |
Oct 08, 2014 | 5.546 | 5.568 | 5.505 | 5.546 | 214,574 | +0.00(+0.00%) |
Oct 07, 2014 | 5.568 | 5.576 | 5.505 | 5.546 | 140,449 | -0.02(-0.40%) |
Oct 06, 2014 | 5.634 | 5.696 | 5.568 | 5.568 | 173,676 | -0.07(-1.16%) |
Oct 03, 2014 | 5.656 | 5.675 | 5.576 | 5.634 | 203,314 | +0.09(+1.58%) |
Oct 02, 2014 | 5.559 | 5.688 | 5.546 | 5.546 | 119,353 | -0.05(-0.91%) |
Oct 01, 2014 | 5.774 | 5.774 | 5.535 | 5.597 | 292,151 | -0.10(-1.79%) |
Sep 30, 2014 | 5.965 | 5.965 | 5.696 | 5.699 | 577,343 | -0.23(-3.95%) |
Sep 29, 2014 | 6.016 | 6.042 | 5.879 | 5.933 | 848,500 | -0.11(-1.87%) |
Sep 26, 2014 | 6.172 | 6.241 | 5.971 | 6.046 | 213,733 | -0.14(-2.29%) |
Sep 25, 2014 | 6.163 | 6.238 | 6.050 | 6.188 | 313,699 | -0.02(-0.38%) |
Sep 24, 2014 | 6.261 | 6.263 | 6.115 | 6.212 | 110,070 | +0.01(+0.10%) |
Sep 23, 2014 | 6.244 | 6.268 | 6.112 | 6.206 | 327,595 | -0.05(-0.84%) |
Sep 22, 2014 | 6.233 | 6.316 | 6.115 | 6.258 | 204,940 | +0.04(+0.67%) |
Sep 19, 2014 | 6.333 | 6.389 | 6.207 | 6.217 | 237,383 | -0.10(-1.56%) |
Sep 18, 2014 | 6.389 | 6.389 | 6.297 | 6.316 | 147,008 | -0.05(-0.78%) |
Sep 17, 2014 | 6.357 | 6.405 | 6.347 | 6.365 | 143,141 | +0.04(+0.66%) |
Sep 16, 2014 | 6.408 | 6.408 | 6.309 | 6.324 | 138,873 | -0.06(-0.97%) |
Sep 15, 2014 | 6.357 | 6.397 | 6.357 | 6.386 | 144,597 | +0.06(+0.91%) |
Sep 12, 2014 | 6.357 | 6.387 | 6.328 | 6.328 | 217,794 | -0.03(-0.50%) |
Sep 11, 2014 | 6.277 | 6.389 | 6.233 | 6.360 | 177,266 | +0.07(+1.09%) |
Sep 10, 2014 | 6.292 | 6.306 | 6.215 | 6.292 | 220,317 | -0.05(-0.80%) |
Sep 09, 2014 | 6.371 | 6.389 | 6.101 | 6.343 | 166,672 | -0.05(-0.72%) |
Sep 08, 2014 | 6.449 | 6.449 | 6.343 | 6.389 | 184,334 | -0.03(-0.52%) |
Sep 05, 2014 | 6.414 | 6.465 | 6.322 | 6.422 | 198,155 | +0.02(+0.35%) |
Sep 04, 2014 | 6.357 | 6.453 | 6.357 | 6.400 | 193,981 | +0.06(+1.01%) |
Sep 03, 2014 | 6.473 | 6.573 | 6.300 | 6.336 | 628,063 | -0.14(-2.14%) |
Sep 02, 2014 | 5.906 | 6.671 | 5.906 | 6.475 | 751,647 | +0.64(+11.04%) |
Aug 29, 2014 | 5.833 | 5.831 | 5.831 | 5.831 | 186,411 | +0.00(+0.00%) |
Aug 28, 2014 | 5.768 | 5.938 | 5.763 | 5.831 | 159,925 | +0.05(+0.94%) |
Aug 27, 2014 | 5.748 | 5.814 | 5.748 | 5.777 | 290,676 | +0.01(+0.22%) |
Aug 26, 2014 | 5.737 | 5.776 | 5.705 | 5.764 | 252,377 | +0.03(+0.47%) |
Aug 25, 2014 | 5.737 | 5.793 | 5.705 | 5.737 | 228,960 | +0.00(+0.03%) |
Aug 22, 2014 | 5.715 | 5.776 | 5.685 | 5.736 | 191,163 | +0.04(+0.70%) |
Aug 21, 2014 | 5.709 | 5.787 | 5.689 | 5.696 | 201,826 | -0.02(-0.42%) |
Aug 20, 2014 | 5.675 | 5.734 | 5.633 | 5.720 | 178,371 | +0.01(+0.11%) |
Aug 19, 2014 | 5.734 | 5.734 | 5.600 | 5.713 | 414,179 | +0.01(+0.25%) |
Aug 18, 2014 | 5.634 | 5.728 | 5.570 | 5.699 | 168,046 | +0.09(+1.62%) |
Aug 15, 2014 | 5.736 | 5.736 | 5.524 | 5.608 | 190,033 | -0.08(-1.48%) |
Aug 14, 2014 | 5.662 | 5.771 | 5.517 | 5.693 | 150,579 | +0.01(+0.17%) |
Aug 13, 2014 | 5.615 | 5.732 | 5.596 | 5.683 | 157,709 | +0.02(+0.28%) |
Aug 12, 2014 | 5.505 | 5.707 | 5.505 | 5.667 | 182,369 | +0.11(+2.01%) |
Aug 11, 2014 | 5.653 | 5.807 | 5.478 | 5.556 | 910,467 | -0.12(-2.16%) |
Aug 08, 2014 | 5.672 | 5.693 | 5.509 | 5.678 | 308,859 | +0.07(+1.19%) |
Aug 07, 2014 | 5.726 | 5.726 | 5.521 | 5.611 | 193,334 | -0.02(-0.28%) |
Aug 06, 2014 | 5.634 | 5.734 | 5.580 | 5.627 | 132,383 | +0.00(+0.03%) |
Aug 05, 2014 | 5.626 | 5.677 | 5.530 | 5.626 | 306,330 | -0.00(-0.03%) |
Aug 04, 2014 | 5.682 | 5.705 | 5.581 | 5.627 | 133,155 | -0.02(-0.39%) |
Aug 01, 2014 | 5.608 | 5.699 | 5.473 | 5.650 | 285,963 | +0.07(+1.20%) |
Jul 31, 2014 | 5.669 | 5.709 | 5.565 | 5.583 | 383,474 | -0.10(-1.82%) |
Jul 30, 2014 | 5.772 | 5.785 | 5.682 | 5.686 | 153,472 | -0.09(-1.54%) |
Jul 29, 2014 | 5.841 | 5.874 | 5.769 | 5.776 | 182,307 | -0.07(-1.17%) |
Jul 28, 2014 | 5.823 | 5.881 | 5.819 | 5.844 | 144,717 | +0.03(+0.55%) |
Jul 25, 2014 | 5.806 | 5.831 | 5.686 | 5.812 | 181,647 | -0.01(-0.19%) |
Jul 24, 2014 | 5.796 | 5.871 | 5.748 | 5.823 | 106,085 | +0.02(+0.38%) |
Jul 23, 2014 | 5.755 | 5.830 | 5.755 | 5.801 | 91,040 | +0.05(+0.91%) |
Jul 22, 2014 | 5.774 | 5.798 | 5.726 | 5.748 | 270,460 | -0.01(-0.22%) |
Jul 21, 2014 | 5.764 | 5.811 | 5.707 | 5.761 | 156,334 | +0.01(+0.17%) |
Jul 18, 2014 | 5.736 | 5.779 | 5.704 | 5.752 | 214,097 | +0.01(+0.22%) |
Jul 17, 2014 | 5.736 | 5.807 | 5.699 | 5.739 | 227,987 | -0.03(-0.47%) |
Jul 16, 2014 | 5.793 | 5.844 | 5.690 | 5.766 | 404,268 | +0.04(+0.64%) |
Jul 15, 2014 | 5.674 | 5.769 | 5.674 | 5.729 | 499,483 | -0.02(-0.31%) |
Jul 14, 2014 | 5.819 | 5.909 | 5.675 | 5.747 | 475,670 | -0.03(-0.58%) |
Jul 11, 2014 | 5.823 | 5.846 | 5.768 | 5.780 | 175,220 | -0.03(-0.52%) |
Jul 10, 2014 | 5.752 | 5.823 | 5.752 | 5.811 | 162,504 | +0.00(+0.00%) |
Jul 09, 2014 | 5.822 | 5.849 | 5.790 | 5.811 | 342,307 | -0.00(-0.08%) |
Jul 08, 2014 | 5.900 | 5.932 | 5.755 | 5.815 | 394,063 | -0.11(-1.80%) |
Jul 07, 2014 | 6.007 | 6.050 | 5.897 | 5.922 | 478,174 | -0.08(-1.27%) |
Jul 03, 2014 | 6.075 | 5.999 | 5.999 | 5.999 | 312,569 | -0.06(-0.95%) |
Jul 02, 2014 | 5.970 | 6.094 | 5.970 | 6.056 | 552,243 | +0.08(+1.41%) |
Jul 01, 2014 | 5.756 | 6.033 | 5.756 | 5.971 | 702,534 | +0.23(+4.08%) |
Jun 30, 2014 | 5.742 | 5.799 | 5.705 | 5.737 | 1,013,502 | -0.03(-0.58%) |
Jun 27, 2014 | 5.686 | 5.827 | 5.669 | 5.771 | 13,444,353 | +0.05(+0.89%) |
Jun 26, 2014 | 5.691 | 5.752 | 5.642 | 5.720 | 771,406 | +0.05(+0.87%) |
Jun 25, 2014 | 5.646 | 5.750 | 5.646 | 5.670 | 512,896 | -0.00(-0.06%) |
Jun 24, 2014 | 5.616 | 5.715 | 5.609 | 5.674 | 610,137 | +0.07(+1.28%) |
Jun 23, 2014 | 5.624 | 5.666 | 5.591 | 5.602 | 408,781 | +0.01(+0.11%) |
Jun 20, 2014 | 5.670 | 5.670 | 5.578 | 5.595 | 778,693 | -0.05(-0.96%) |
Jun 19, 2014 | 5.669 | 5.699 | 5.560 | 5.650 | 400,145 | +0.00(+0.08%) |
Jun 18, 2014 | 5.580 | 5.697 | 5.576 | 5.645 | 243,954 | +0.06(+1.08%) |
Jun 17, 2014 | 5.572 | 5.619 | 5.537 | 5.584 | 348,677 | +0.00(+0.06%) |
Jun 16, 2014 | 5.618 | 5.702 | 5.568 | 5.581 | 321,193 | -0.07(-1.16%) |
Jun 13, 2014 | 5.736 | 5.736 | 5.616 | 5.646 | 400,998 | -0.08(-1.42%) |
Jun 12, 2014 | 5.677 | 5.736 | 5.656 | 5.728 | 247,858 | +0.04(+0.76%) |
Jun 11, 2014 | 5.694 | 5.740 | 5.661 | 5.685 | 267,974 | -0.02(-0.31%) |
Jun 10, 2014 | 5.736 | 5.759 | 5.658 | 5.702 | 264,183 | +0.00(+0.06%) |
Jun 06, 2014 | 5.726 | 5.726 | 5.607 | 5.699 | 247,946 | +0.02(+0.36%) |
Jun 05, 2014 | 5.556 | 5.686 | 5.545 | 5.678 | 325,944 | +0.05(+0.85%) |
Jun 04, 2014 | 5.725 | 5.725 | 5.588 | 5.631 | 301,139 | -0.09(-1.53%) |
Jun 03, 2014 | 5.702 | 5.756 | 5.688 | 5.718 | 427,824 | +0.01(+0.25%) |
Jun 02, 2014 | 5.736 | 5.777 | 5.678 | 5.704 | 446,628 | -0.06(-0.97%) |
May 30, 2014 | 5.715 | 5.803 | 5.678 | 5.760 | 1,417,112 | +0.06(+0.98%) |
May 29, 2014 | 5.709 | 5.768 | 5.677 | 5.704 | 989,369 | +0.03(+0.56%) |
May 28, 2014 | 5.664 | 5.696 | 5.623 | 5.672 | 242,209 | -0.02(-0.28%) |
May 27, 2014 | 5.656 | 5.696 | 5.586 | 5.688 | 401,086 | +0.07(+1.16%) |
May 23, 2014 | 5.605 | 5.623 | 5.623 | 5.623 | 360,898 | +0.02(+0.28%) |
May 22, 2014 | 5.576 | 5.666 | 5.576 | 5.607 | 272,236 | +0.03(+0.54%) |
May 21, 2014 | 5.592 | 5.619 | 5.568 | 5.576 | 371,944 | -0.01(-0.20%) |
May 20, 2014 | 5.603 | 5.653 | 5.557 | 5.588 | 555,996 | -0.03(-0.48%) |
May 19, 2014 | 5.572 | 5.666 | 5.572 | 5.615 | 327,369 | +0.02(+0.34%) |
May 16, 2014 | 5.581 | 5.720 | 5.572 | 5.595 | 489,064 | +0.02(+0.31%) |
May 15, 2014 | 5.573 | 5.632 | 5.568 | 5.578 | 492,365 | +0.01(+0.11%) |
May 14, 2014 | 5.583 | 5.645 | 5.570 | 5.572 | 359,661 | -0.00(-0.09%) |
May 13, 2014 | 5.597 | 5.629 | 5.559 | 5.576 | 348,998 | -0.02(-0.34%) |
May 12, 2014 | 5.616 | 5.646 | 5.518 | 5.595 | 956,498 | +0.01(+0.26%) |
May 09, 2014 | 5.526 | 5.672 | 5.480 | 5.581 | 341,198 | +0.02(+0.29%) |
May 08, 2014 | 5.588 | 5.619 | 5.534 | 5.565 | 290,289 | -0.00(-0.09%) |
May 07, 2014 | 5.586 | 5.653 | 5.489 | 5.570 | 416,680 | +0.01(+0.14%) |
May 06, 2014 | 5.565 | 5.635 | 5.481 | 5.562 | 344,264 | -0.04(-0.74%) |
May 05, 2014 | 5.556 | 5.657 | 5.522 | 5.603 | 251,214 | +0.03(+0.60%) |
May 02, 2014 | 5.583 | 5.594 | 5.507 | 5.570 | 434,128 | +0.02(+0.29%) |