Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.171 | 6.194 | 6.147 | 6.191 | 16,037,106 | +0.06(+1.05%) |
May 28, 2015 | 6.086 | 6.133 | 6.081 | 6.127 | 8,729,661 | +0.05(+0.90%) |
May 27, 2015 | 6.043 | 6.082 | 6.018 | 6.072 | 12,086,823 | -0.01(-0.19%) |
May 26, 2015 | 6.093 | 6.101 | 6.045 | 6.084 | 8,728,858 | -0.10(-1.60%) |
May 22, 2015 | 6.202 | 6.183 | 6.183 | 6.183 | 18,467,368 | -0.00(-0.03%) |
May 21, 2015 | 6.224 | 6.224 | 6.174 | 6.185 | 10,587,199 | -0.03(-0.56%) |
May 20, 2015 | 6.226 | 6.253 | 6.200 | 6.220 | 11,890,118 | +0.06(+1.01%) |
May 19, 2015 | 6.177 | 6.202 | 6.140 | 6.158 | 9,873,704 | +0.06(+0.92%) |
May 18, 2015 | 6.070 | 6.140 | 6.035 | 6.101 | 13,687,726 | +0.07(+1.09%) |
May 15, 2015 | 5.998 | 6.047 | 5.957 | 6.035 | 15,576,873 | +0.07(+1.21%) |
May 14, 2015 | 5.977 | 5.991 | 5.950 | 5.963 | 8,471,266 | -0.01(-0.16%) |
May 13, 2015 | 5.994 | 6.043 | 5.961 | 5.973 | 9,336,940 | +0.01(+0.23%) |
May 12, 2015 | 5.950 | 5.999 | 5.944 | 5.959 | 19,268,638 | -0.12(-1.98%) |
May 11, 2015 | 6.136 | 6.152 | 6.066 | 6.080 | 15,206,568 | +0.02(+0.26%) |
May 08, 2015 | 6.047 | 6.070 | 6.020 | 6.064 | 12,930,333 | +0.08(+1.30%) |
May 07, 2015 | 6.027 | 6.045 | 5.952 | 5.987 | 19,384,748 | +0.04(+0.65%) |
May 06, 2015 | 5.996 | 6.006 | 5.926 | 5.948 | 15,131,648 | -0.12(-1.92%) |
May 05, 2015 | 6.053 | 6.090 | 6.041 | 6.064 | 12,190,769 | -0.06(-1.01%) |
May 04, 2015 | 6.167 | 6.216 | 6.127 | 6.127 | 14,762,552 | +0.07(+1.12%) |
May 01, 2015 | 6.027 | 6.071 | 6.020 | 6.059 | 8,791,676 | +0.04(+0.68%) |
Apr 30, 2015 | 6.016 | 6.035 | 5.996 | 6.018 | 18,289,732 | -0.03(-0.55%) |
Apr 29, 2015 | 6.037 | 6.088 | 6.032 | 6.051 | 19,353,638 | -0.03(-0.42%) |
Apr 28, 2015 | 6.076 | 6.132 | 6.020 | 6.076 | 28,229,862 | -0.01(-0.10%) |
Apr 27, 2015 | 6.130 | 6.193 | 6.018 | 6.082 | 32,324,704 | -0.10(-1.57%) |
Apr 24, 2015 | 6.307 | 6.418 | 6.109 | 6.179 | 79,751,832 | -0.61(-9.01%) |
Apr 23, 2015 | 6.713 | 6.834 | 6.606 | 6.791 | 28,318,738 | +0.08(+1.16%) |
Apr 22, 2015 | 6.670 | 6.744 | 6.641 | 6.713 | 26,732,436 | +0.00(+0.03%) |
Apr 21, 2015 | 6.676 | 6.752 | 6.676 | 6.711 | 24,102,328 | +0.01(+0.09%) |
Apr 20, 2015 | 6.698 | 6.730 | 6.660 | 6.705 | 25,147,904 | -0.11(-1.65%) |
Apr 17, 2015 | 6.814 | 6.835 | 6.733 | 6.818 | 12,305,613 | -0.04(-0.59%) |
Apr 16, 2015 | 6.872 | 6.903 | 6.827 | 6.859 | 13,542,384 | -0.16(-2.32%) |
Apr 15, 2015 | 6.944 | 7.030 | 6.900 | 7.022 | 11,755,865 | +0.01(+0.08%) |
Apr 14, 2015 | 7.038 | 7.071 | 7.012 | 7.016 | 8,174,760 | -0.02(-0.28%) |
Apr 13, 2015 | 7.012 | 7.078 | 6.993 | 7.036 | 9,453,987 | -0.02(-0.25%) |
Apr 10, 2015 | 7.024 | 7.055 | 6.991 | 7.053 | 8,431,775 | +0.06(+0.81%) |
Apr 09, 2015 | 6.946 | 7.004 | 6.931 | 6.997 | 12,061,860 | +0.05(+0.67%) |
Apr 08, 2015 | 6.913 | 6.964 | 6.880 | 6.950 | 9,477,417 | +0.14(+2.02%) |
Apr 07, 2015 | 6.715 | 6.831 | 6.707 | 6.812 | 24,712,918 | +0.10(+1.50%) |
Apr 06, 2015 | 6.746 | 6.763 | 6.703 | 6.711 | 9,030,394 | -0.02(-0.26%) |
Apr 02, 2015 | 6.731 | 6.729 | 6.729 | 6.729 | 12,964,018 | +0.00(+0.00%) |
Apr 01, 2015 | 6.766 | 6.799 | 6.713 | 6.729 | 17,136,978 | -0.09(-1.25%) |
Mar 31, 2015 | 6.911 | 6.917 | 6.814 | 6.814 | 14,694,355 | -0.14(-1.96%) |
Mar 30, 2015 | 6.948 | 6.989 | 6.921 | 6.950 | 10,268,993 | +0.05(+0.79%) |
Mar 27, 2015 | 6.855 | 6.929 | 6.793 | 6.896 | 18,991,848 | +0.11(+1.57%) |
Mar 26, 2015 | 6.754 | 6.836 | 6.678 | 6.789 | 27,969,870 | -0.01(-0.20%) |
Mar 25, 2015 | 6.950 | 6.966 | 6.797 | 6.802 | 12,821,723 | -0.14(-1.96%) |
Mar 24, 2015 | 6.968 | 6.995 | 6.938 | 6.938 | 13,568,712 | -0.05(-0.75%) |
Mar 23, 2015 | 6.936 | 7.024 | 6.921 | 6.991 | 9,907,445 | -0.02(-0.33%) |
Mar 20, 2015 | 7.063 | 7.119 | 7.014 | 7.014 | 10,756,871 | +0.03(+0.36%) |
Mar 19, 2015 | 6.977 | 7.061 | 6.968 | 6.989 | 11,000,568 | -0.04(-0.61%) |
Mar 18, 2015 | 6.876 | 7.051 | 6.876 | 7.032 | 11,258,690 | +0.10(+1.43%) |
Mar 17, 2015 | 6.935 | 6.956 | 6.884 | 6.933 | 9,126,103 | -0.08(-1.19%) |
Mar 16, 2015 | 6.946 | 7.028 | 6.903 | 7.016 | 10,109,828 | +0.18(+2.58%) |
Mar 13, 2015 | 6.830 | 6.857 | 6.808 | 6.839 | 7,574,266 | -0.00(-0.06%) |
Mar 12, 2015 | 6.777 | 6.886 | 6.773 | 6.843 | 10,287,176 | +0.12(+1.73%) |
Mar 11, 2015 | 6.727 | 6.793 | 6.682 | 6.727 | 10,047,932 | -0.01(-0.17%) |
Mar 10, 2015 | 6.746 | 6.756 | 6.696 | 6.738 | 16,935,388 | -0.03(-0.40%) |
Mar 09, 2015 | 6.750 | 6.837 | 6.731 | 6.766 | 17,204,182 | -0.08(-1.16%) |
Mar 06, 2015 | 6.870 | 6.898 | 6.814 | 6.845 | 16,594,663 | -0.05(-0.70%) |
Mar 05, 2015 | 6.993 | 7.010 | 6.869 | 6.894 | 20,186,976 | -0.12(-1.74%) |
Mar 04, 2015 | 7.084 | 7.133 | 7.003 | 7.016 | 11,704,981 | -0.15(-2.06%) |
Mar 03, 2015 | 7.162 | 7.205 | 7.150 | 7.164 | 12,605,904 | +0.05(+0.77%) |
Mar 02, 2015 | 7.131 | 7.131 | 7.080 | 7.109 | 8,303,875 | -0.02(-0.30%) |
Feb 27, 2015 | 7.131 | 7.168 | 7.078 | 7.131 | 11,836,495 | +0.03(+0.36%) |
Feb 26, 2015 | 7.065 | 7.127 | 7.047 | 7.105 | 7,224,693 | -0.04(-0.52%) |
Feb 25, 2015 | 7.187 | 7.230 | 7.102 | 7.142 | 11,587,980 | +0.00(+0.05%) |
Feb 24, 2015 | 7.053 | 7.146 | 7.047 | 7.139 | 8,048,152 | +0.11(+1.55%) |
Feb 23, 2015 | 7.065 | 7.080 | 7.022 | 7.030 | 9,408,596 | -0.14(-1.98%) |
Feb 20, 2015 | 7.105 | 7.179 | 7.078 | 7.172 | 7,842,469 | -0.05(-0.75%) |
Feb 19, 2015 | 7.164 | 7.240 | 7.150 | 7.226 | 10,510,564 | +0.14(+1.92%) |
Feb 18, 2015 | 7.102 | 7.104 | 7.076 | 7.090 | 10,391,266 | +0.06(+0.91%) |
Feb 17, 2015 | 7.055 | 7.092 | 6.981 | 7.026 | 12,784,003 | -0.08(-1.17%) |
Feb 13, 2015 | 7.164 | 7.109 | 7.109 | 7.109 | 15,155,061 | -0.03(-0.35%) |
Feb 12, 2015 | 7.160 | 7.195 | 7.107 | 7.135 | 13,756,881 | +0.08(+1.10%) |
Feb 11, 2015 | 7.067 | 7.111 | 7.036 | 7.057 | 8,432,187 | -0.03(-0.44%) |
Feb 10, 2015 | 7.088 | 7.111 | 7.003 | 7.088 | 10,346,071 | +0.06(+0.80%) |
Feb 09, 2015 | 6.964 | 7.084 | 6.936 | 7.032 | 13,963,105 | +0.08(+1.20%) |
Feb 06, 2015 | 6.933 | 7.012 | 6.905 | 6.948 | 12,721,268 | +0.00(+0.06%) |
Feb 05, 2015 | 6.826 | 6.944 | 6.826 | 6.944 | 11,945,965 | +0.19(+2.79%) |
Feb 04, 2015 | 6.771 | 6.845 | 6.729 | 6.756 | 10,993,288 | +0.05(+0.75%) |
Feb 03, 2015 | 6.709 | 6.723 | 6.649 | 6.705 | 10,110,724 | +0.03(+0.49%) |
Feb 02, 2015 | 6.738 | 6.748 | 6.614 | 6.672 | 9,421,765 | +0.05(+0.79%) |
Jan 30, 2015 | 6.711 | 6.734 | 6.614 | 6.620 | 12,517,098 | -0.10(-1.56%) |
Jan 29, 2015 | 6.787 | 6.787 | 6.635 | 6.725 | 13,380,846 | -0.10(-1.48%) |
Jan 28, 2015 | 6.872 | 6.902 | 6.819 | 6.826 | 12,618,830 | +0.00(+0.00%) |
Jan 27, 2015 | 6.766 | 6.878 | 6.750 | 6.826 | 17,027,508 | -0.11(-1.54%) |
Jan 26, 2015 | 6.886 | 6.958 | 6.886 | 6.933 | 10,536,721 | +0.04(+0.54%) |
Jan 23, 2015 | 6.950 | 6.964 | 6.857 | 6.896 | 18,132,666 | -0.06(-0.84%) |
Jan 22, 2015 | 6.894 | 6.958 | 6.845 | 6.954 | 15,888,649 | +0.12(+1.73%) |
Jan 21, 2015 | 6.820 | 6.845 | 6.766 | 6.835 | 12,907,280 | +0.11(+1.71%) |
Jan 20, 2015 | 6.731 | 6.775 | 6.667 | 6.721 | 7,871,638 | +0.01(+0.09%) |
Jan 16, 2015 | 6.663 | 6.719 | 6.610 | 6.715 | 12,639,140 | +0.08(+1.17%) |
Jan 15, 2015 | 6.583 | 6.740 | 6.583 | 6.637 | 17,872,326 | +0.05(+0.83%) |
Jan 14, 2015 | 6.595 | 6.605 | 6.542 | 6.583 | 11,179,151 | +0.01(+0.09%) |
Jan 13, 2015 | 6.564 | 6.624 | 6.531 | 6.577 | 16,166,030 | +0.07(+1.01%) |
Jan 12, 2015 | 6.606 | 6.624 | 6.490 | 6.511 | 18,043,552 | -0.01(-0.12%) |
Jan 09, 2015 | 6.711 | 6.768 | 6.430 | 6.519 | 27,349,656 | +0.28(+4.52%) |
Jan 08, 2015 | 6.225 | 6.277 | 6.218 | 6.237 | 18,135,880 | +0.03(+0.53%) |
Jan 07, 2015 | 6.099 | 6.253 | 6.095 | 6.204 | 29,864,104 | +0.13(+2.11%) |
Jan 06, 2015 | 6.097 | 6.158 | 5.979 | 6.076 | 17,105,698 | -0.04(-0.70%) |
Jan 05, 2015 | 6.152 | 6.165 | 6.088 | 6.119 | 13,005,573 | -0.08(-1.25%) |
Jan 02, 2015 | 6.261 | 6.262 | 6.150 | 6.196 | 17,248,892 | +0.09(+1.40%) |
Dec 31, 2014 | 6.161 | 6.111 | 6.111 | 6.111 | 14,154,265 | -0.00(-0.03%) |
Dec 30, 2014 | 6.218 | 6.237 | 6.099 | 6.113 | 7,365,427 | -0.06(-1.01%) |
Dec 29, 2014 | 6.183 | 6.220 | 6.173 | 6.175 | 4,305,035 | -0.00(-0.03%) |
Dec 26, 2014 | 6.255 | 6.255 | 6.177 | 6.177 | 3,255,558 | +0.01(+0.19%) |
Dec 24, 2014 | 6.107 | 6.165 | 6.165 | 6.165 | 11,953,955 | -0.06(-0.97%) |
Dec 23, 2014 | 6.152 | 6.233 | 6.150 | 6.226 | 11,160,427 | -0.01(-0.16%) |
Dec 22, 2014 | 6.204 | 6.253 | 6.177 | 6.235 | 12,500,568 | -0.01(-0.09%) |
Dec 19, 2014 | 6.321 | 6.336 | 6.235 | 6.241 | 18,351,736 | -0.08(-1.29%) |
Dec 18, 2014 | 6.165 | 6.332 | 6.165 | 6.323 | 24,163,638 | +0.23(+3.83%) |
Dec 17, 2014 | 5.998 | 6.099 | 5.969 | 6.090 | 24,675,898 | +0.07(+1.13%) |
Dec 16, 2014 | 5.926 | 6.095 | 5.907 | 6.022 | 24,049,086 | +0.02(+0.39%) |
Dec 15, 2014 | 6.018 | 6.060 | 5.961 | 5.998 | 18,183,324 | -0.08(-1.25%) |
Dec 12, 2014 | 6.088 | 6.161 | 6.070 | 6.074 | 17,677,052 | -0.07(-1.20%) |
Dec 11, 2014 | 6.016 | 6.185 | 5.994 | 6.148 | 21,301,268 | +0.05(+0.80%) |
Dec 10, 2014 | 6.229 | 6.251 | 6.097 | 6.099 | 12,994,211 | -0.15(-2.39%) |
Dec 09, 2014 | 6.239 | 6.303 | 6.167 | 6.249 | 20,893,438 | -0.03(-0.43%) |
Dec 08, 2014 | 6.270 | 6.325 | 6.214 | 6.276 | 29,703,838 | -0.26(-4.02%) |
Dec 05, 2014 | 6.572 | 6.583 | 6.505 | 6.539 | 55,764,528 | -0.10(-1.56%) |
Dec 04, 2014 | 6.670 | 6.687 | 6.623 | 6.643 | 10,690,347 | -0.13(-1.92%) |
Dec 03, 2014 | 6.712 | 6.777 | 6.652 | 6.773 | 8,766,862 | +0.06(+0.91%) |
Dec 02, 2014 | 6.674 | 6.725 | 6.624 | 6.712 | 9,382,022 | -0.07(-1.05%) |
Dec 01, 2014 | 6.769 | 6.834 | 6.756 | 6.783 | 11,147,253 | +0.00(+0.00%) |
Nov 28, 2014 | 6.770 | 6.823 | 6.731 | 6.783 | 8,503,761 | -0.00(-0.04%) |
Nov 26, 2014 | 6.717 | 6.786 | 6.786 | 6.786 | 43,079,540 | +0.10(+1.48%) |
Nov 25, 2014 | 6.697 | 6.728 | 6.655 | 6.687 | 13,498,785 | -0.08(-1.16%) |
Nov 24, 2014 | 6.664 | 6.795 | 6.640 | 6.766 | 20,410,394 | +0.18(+2.67%) |
Nov 21, 2014 | 6.526 | 6.596 | 6.501 | 6.590 | 10,075,310 | +0.16(+2.41%) |
Nov 20, 2014 | 6.587 | 6.619 | 6.391 | 6.434 | 31,177,160 | -0.09(-1.44%) |
Nov 19, 2014 | 6.550 | 6.559 | 6.506 | 6.529 | 16,176,954 | -0.01(-0.16%) |
Nov 18, 2014 | 6.618 | 6.654 | 6.494 | 6.539 | 16,221,033 | -0.06(-0.97%) |
Nov 17, 2014 | 6.604 | 6.691 | 6.599 | 6.603 | 9,268,485 | +0.01(+0.22%) |
Nov 14, 2014 | 6.589 | 6.595 | 6.548 | 6.589 | 7,136,253 | -0.01(-0.18%) |
Nov 13, 2014 | 6.606 | 6.631 | 6.576 | 6.600 | 7,671,999 | +0.08(+1.21%) |
Nov 12, 2014 | 6.517 | 6.569 | 6.505 | 6.522 | 13,210,242 | -0.00(-0.06%) |
Nov 11, 2014 | 6.569 | 6.591 | 6.511 | 6.526 | 9,183,294 | -0.06(-0.84%) |
Nov 10, 2014 | 6.591 | 6.628 | 6.565 | 6.581 | 9,293,917 | -0.02(-0.35%) |
Nov 07, 2014 | 6.567 | 6.631 | 6.567 | 6.604 | 13,482,012 | +0.04(+0.62%) |
Nov 06, 2014 | 6.554 | 6.592 | 6.537 | 6.564 | 7,340,686 | +0.01(+0.13%) |
Nov 05, 2014 | 6.575 | 6.617 | 6.494 | 6.555 | 11,332,287 | +0.04(+0.69%) |
Nov 04, 2014 | 6.509 | 6.536 | 6.479 | 6.510 | 7,591,770 | +0.00(+0.04%) |
Nov 03, 2014 | 6.478 | 6.532 | 6.471 | 6.507 | 10,450,011 | +0.01(+0.21%) |
Oct 31, 2014 | 6.432 | 6.498 | 6.410 | 6.494 | 17,762,218 | +0.16(+2.48%) |
Oct 30, 2014 | 6.236 | 6.355 | 6.224 | 6.336 | 14,626,163 | +0.12(+1.94%) |
Oct 29, 2014 | 6.158 | 6.230 | 6.149 | 6.216 | 14,197,653 | +0.12(+2.02%) |
Oct 28, 2014 | 6.041 | 6.097 | 6.032 | 6.093 | 17,102,506 | +0.08(+1.26%) |
Oct 27, 2014 | 6.019 | 6.039 | 6.039 | 6.017 | 18,267,950 | -0.02(-0.37%) |
Oct 24, 2014 | 5.992 | 6.087 | 5.969 | 6.039 | 14,722,783 | +0.07(+1.12%) |
Oct 23, 2014 | 6.039 | 6.065 | 5.970 | 5.972 | 11,843,105 | -0.02(-0.37%) |
Oct 22, 2014 | 6.025 | 6.070 | 5.983 | 5.994 | 8,963,304 | -0.06(-1.03%) |
Oct 21, 2014 | 6.034 | 6.076 | 5.983 | 6.057 | 23,154,820 | +0.01(+0.19%) |
Oct 20, 2014 | 5.979 | 6.065 | 5.972 | 6.045 | 22,565,608 | +0.02(+0.34%) |
Oct 17, 2014 | 6.121 | 6.178 | 5.998 | 6.025 | 34,379,884 | -0.08(-1.38%) |
Oct 16, 2014 | 6.055 | 6.142 | 5.988 | 6.109 | 22,907,402 | -0.12(-1.96%) |
Oct 15, 2014 | 6.201 | 6.308 | 6.152 | 6.231 | 34,094,472 | -0.03(-0.50%) |
Oct 14, 2014 | 6.138 | 6.361 | 6.138 | 6.262 | 28,505,066 | +0.11(+1.76%) |
Oct 13, 2014 | 6.172 | 6.284 | 6.144 | 6.154 | 34,240,660 | +0.10(+1.64%) |
Oct 10, 2014 | 6.014 | 6.126 | 5.961 | 6.055 | 60,313,476 | +0.33(+5.74%) |
Oct 09, 2014 | 5.771 | 5.795 | 5.697 | 5.726 | 25,774,498 | -0.09(-1.59%) |
Oct 08, 2014 | 5.807 | 5.832 | 5.693 | 5.819 | 23,816,760 | +0.01(+0.20%) |
Oct 07, 2014 | 5.961 | 6.019 | 5.792 | 5.807 | 42,238,364 | -0.07(-1.21%) |
Oct 06, 2014 | 5.824 | 5.892 | 5.808 | 5.878 | 11,699,088 | +0.09(+1.55%) |
Oct 03, 2014 | 5.778 | 5.805 | 5.762 | 5.789 | 14,123,956 | +0.04(+0.74%) |
Oct 02, 2014 | 5.778 | 5.789 | 5.725 | 5.746 | 14,884,175 | -0.05(-0.93%) |
Oct 01, 2014 | 5.930 | 5.940 | 5.794 | 5.800 | 28,216,788 | -0.03(-0.51%) |
Sep 30, 2014 | 5.815 | 5.851 | 5.799 | 5.830 | 15,196,280 | -0.00(-0.05%) |
Sep 29, 2014 | 5.790 | 5.844 | 5.784 | 5.833 | 15,700,284 | +0.04(+0.73%) |
Sep 26, 2014 | 5.748 | 5.800 | 5.730 | 5.791 | 15,453,749 | +0.11(+1.86%) |
Sep 25, 2014 | 5.728 | 5.767 | 5.675 | 5.685 | 22,384,420 | -0.07(-1.14%) |
Sep 24, 2014 | 5.678 | 5.752 | 5.674 | 5.750 | 12,924,237 | +0.08(+1.34%) |
Sep 23, 2014 | 5.650 | 5.691 | 5.634 | 5.674 | 13,994,838 | -0.00(-0.05%) |
Sep 22, 2014 | 5.722 | 5.735 | 5.663 | 5.677 | 18,154,638 | -0.06(-1.04%) |
Sep 19, 2014 | 5.780 | 5.792 | 5.727 | 5.737 | 23,708,330 | +0.01(+0.10%) |
Sep 18, 2014 | 5.783 | 5.794 | 5.697 | 5.731 | 36,198,700 | +0.02(+0.41%) |
Sep 17, 2014 | 5.888 | 5.900 | 5.678 | 5.708 | 38,881,088 | -0.05(-0.84%) |
Sep 16, 2014 | 5.717 | 5.779 | 5.704 | 5.756 | 16,150,202 | +0.06(+1.13%) |
Sep 15, 2014 | 5.735 | 5.758 | 5.688 | 5.691 | 9,299,462 | -0.06(-0.97%) |
Sep 12, 2014 | 5.783 | 5.800 | 5.725 | 5.747 | 12,377,487 | -0.05(-0.80%) |
Sep 11, 2014 | 5.817 | 5.821 | 5.772 | 5.794 | 10,333,480 | -0.03(-0.56%) |
Sep 10, 2014 | 5.781 | 5.840 | 5.778 | 5.826 | 13,092,387 | +0.02(+0.27%) |
Sep 09, 2014 | 5.908 | 5.914 | 5.796 | 5.811 | 21,023,160 | -0.14(-2.36%) |
Sep 08, 2014 | 5.983 | 5.991 | 5.932 | 5.952 | 13,569,778 | +0.01(+0.23%) |
Sep 05, 2014 | 5.900 | 5.941 | 5.889 | 5.938 | 11,514,877 | +0.05(+0.82%) |
Sep 04, 2014 | 5.908 | 5.921 | 5.880 | 5.890 | 14,235,811 | -0.01(-0.18%) |
Sep 03, 2014 | 5.893 | 5.904 | 5.828 | 5.901 | 21,946,578 | +0.17(+2.98%) |
Sep 02, 2014 | 5.731 | 5.751 | 5.715 | 5.730 | 6,931,739 | -0.00(-0.08%) |
Aug 29, 2014 | 5.729 | 5.735 | 5.735 | 5.735 | 25,900,516 | +0.02(+0.40%) |
Aug 28, 2014 | 5.700 | 5.718 | 5.660 | 5.712 | 7,795,719 | -0.03(-0.50%) |
Aug 27, 2014 | 5.752 | 5.771 | 5.735 | 5.741 | 11,174,510 | +0.01(+0.20%) |
Aug 26, 2014 | 5.736 | 5.745 | 5.698 | 5.729 | 7,764,593 | +0.01(+0.24%) |
Aug 25, 2014 | 5.731 | 5.748 | 5.702 | 5.716 | 10,038,846 | +0.03(+0.53%) |
Aug 22, 2014 | 5.692 | 5.737 | 5.676 | 5.686 | 12,942,881 | +0.06(+1.06%) |
Aug 21, 2014 | 5.629 | 5.646 | 5.596 | 5.626 | 5,842,328 | -0.01(-0.19%) |
Aug 20, 2014 | 5.633 | 5.675 | 5.633 | 5.637 | 8,393,037 | +0.04(+0.64%) |
Aug 19, 2014 | 5.627 | 5.629 | 5.588 | 5.601 | 13,036,984 | -0.03(-0.50%) |
Aug 18, 2014 | 5.603 | 5.638 | 5.566 | 5.629 | 10,534,073 | +0.03(+0.45%) |
Aug 15, 2014 | 5.620 | 5.634 | 5.553 | 5.604 | 9,277,062 | +0.00(+0.02%) |
Aug 14, 2014 | 5.625 | 5.658 | 5.597 | 5.603 | 10,192,056 | -0.02(-0.31%) |
Aug 13, 2014 | 5.634 | 5.641 | 5.599 | 5.620 | 7,324,915 | +0.05(+0.86%) |
Aug 12, 2014 | 5.605 | 5.633 | 5.550 | 5.572 | 13,296,072 | -0.06(-1.13%) |
Aug 11, 2014 | 5.613 | 5.657 | 5.610 | 5.636 | 9,128,324 | +0.06(+1.04%) |
Aug 08, 2014 | 5.488 | 5.596 | 5.480 | 5.578 | 16,958,862 | +0.07(+1.26%) |
Aug 07, 2014 | 5.512 | 5.542 | 5.492 | 5.508 | 25,803,186 | +0.08(+1.56%) |
Aug 06, 2014 | 5.405 | 5.444 | 5.314 | 5.424 | 23,262,614 | -0.14(-2.48%) |
Aug 05, 2014 | 5.587 | 5.602 | 5.516 | 5.561 | 21,241,192 | +0.04(+0.77%) |
Aug 04, 2014 | 5.465 | 5.522 | 5.445 | 5.519 | 17,940,278 | +0.20(+3.79%) |
Aug 01, 2014 | 5.290 | 5.325 | 5.266 | 5.318 | 14,293,300 | +0.03(+0.64%) |
Jul 31, 2014 | 5.303 | 5.323 | 5.272 | 5.284 | 12,076,805 | -0.08(-1.47%) |
Jul 30, 2014 | 5.356 | 5.383 | 5.340 | 5.363 | 5,569,762 | +0.02(+0.45%) |
Jul 29, 2014 | 5.386 | 5.386 | 5.335 | 5.339 | 8,072,341 | -0.05(-0.88%) |
Jul 28, 2014 | 5.340 | 5.389 | 5.324 | 5.386 | 9,630,512 | +0.07(+1.23%) |
Jul 25, 2014 | 5.358 | 5.367 | 5.306 | 5.320 | 5,423,732 | -0.05(-1.02%) |
Jul 24, 2014 | 5.393 | 5.409 | 5.334 | 5.375 | 9,143,865 | +0.03(+0.50%) |
Jul 23, 2014 | 5.390 | 5.390 | 5.329 | 5.348 | 13,918,404 | +0.11(+2.17%) |
Jul 22, 2014 | 5.198 | 5.265 | 5.193 | 5.235 | 13,901,908 | +0.08(+1.53%) |
Jul 21, 2014 | 5.140 | 5.159 | 5.077 | 5.156 | 19,469,160 | -0.07(-1.36%) |
Jul 18, 2014 | 5.168 | 5.237 | 5.153 | 5.227 | 12,222,701 | +0.10(+1.92%) |
Jul 17, 2014 | 5.228 | 5.248 | 5.122 | 5.129 | 13,238,562 | -0.16(-2.94%) |
Jul 16, 2014 | 5.180 | 5.286 | 5.180 | 5.284 | 29,050,492 | +0.14(+2.72%) |
Jul 15, 2014 | 5.167 | 5.182 | 5.126 | 5.144 | 17,339,474 | -0.03(-0.56%) |
Jul 14, 2014 | 5.176 | 5.214 | 5.156 | 5.173 | 20,296,006 | -0.05(-1.01%) |
Jul 11, 2014 | 5.412 | 5.446 | 5.145 | 5.226 | 41,450,776 | -0.14(-2.57%) |
Jul 10, 2014 | 5.261 | 5.372 | 5.233 | 5.364 | 21,484,998 | +0.06(+1.13%) |
Jul 09, 2014 | 5.319 | 5.339 | 5.278 | 5.304 | 13,549,153 | -0.05(-0.94%) |
Jul 08, 2014 | 5.347 | 5.375 | 5.331 | 5.354 | 17,402,772 | -0.00(-0.05%) |
Jul 07, 2014 | 5.324 | 5.371 | 5.309 | 5.357 | 17,885,154 | +0.18(+3.44%) |
Jul 03, 2014 | 5.184 | 5.179 | 5.179 | 5.179 | 35,574,300 | +0.01(+0.15%) |
Jul 02, 2014 | 5.190 | 5.193 | 5.157 | 5.171 | 9,939,027 | -0.01(-0.19%) |
Jul 01, 2014 | 5.168 | 5.205 | 5.157 | 5.181 | 7,450,237 | -0.00(-0.04%) |
Jun 30, 2014 | 5.179 | 5.224 | 5.178 | 5.183 | 10,709,340 | +0.01(+0.11%) |
Jun 27, 2014 | 5.146 | 5.178 | 5.130 | 5.177 | 9,590,796 | +0.10(+2.01%) |
Jun 26, 2014 | 5.104 | 5.123 | 5.065 | 5.075 | 9,712,444 | -0.07(-1.28%) |
Jun 25, 2014 | 5.097 | 5.146 | 5.089 | 5.140 | 10,671,077 | +0.04(+0.76%) |
Jun 24, 2014 | 5.161 | 5.306 | 5.095 | 5.102 | 11,072,657 | -0.05(-1.01%) |
Jun 23, 2014 | 5.186 | 5.186 | 5.118 | 5.154 | 11,297,248 | -0.11(-2.09%) |
Jun 20, 2014 | 5.274 | 5.298 | 5.222 | 5.264 | 15,528,710 | -0.00(-0.05%) |
Jun 19, 2014 | 5.317 | 5.326 | 5.224 | 5.266 | 13,346,184 | +0.04(+0.81%) |
Jun 18, 2014 | 5.185 | 5.232 | 5.151 | 5.224 | 9,921,379 | +0.04(+0.69%) |
Jun 17, 2014 | 5.183 | 5.216 | 5.171 | 5.188 | 13,704,769 | +0.02(+0.45%) |
Jun 16, 2014 | 5.179 | 5.195 | 5.141 | 5.165 | 17,575,356 | +0.03(+0.59%) |
Jun 13, 2014 | 5.137 | 5.146 | 5.100 | 5.135 | 10,564,031 | +0.03(+0.54%) |
Jun 12, 2014 | 5.146 | 5.179 | 5.052 | 5.107 | 36,781,072 | -0.10(-1.95%) |
Jun 11, 2014 | 5.129 | 5.235 | 5.122 | 5.209 | 33,744,792 | +0.23(+4.70%) |
Jun 10, 2014 | 5.046 | 5.053 | 4.943 | 4.975 | 17,530,226 | +0.03(+0.56%) |
Jun 06, 2014 | 4.919 | 4.961 | 4.910 | 4.947 | 9,920,856 | +0.04(+0.72%) |
Jun 05, 2014 | 4.892 | 4.926 | 4.883 | 4.912 | 9,350,438 | +0.03(+0.64%) |
Jun 04, 2014 | 4.911 | 4.911 | 4.855 | 4.881 | 13,702,439 | -0.06(-1.27%) |
Jun 03, 2014 | 4.937 | 4.947 | 4.909 | 4.944 | 10,940,557 | -0.03(-0.57%) |