Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 7.314 | 7.345 | 7.282 | 7.314 | 91,501 | +0.03(+0.44%) |
Sep 29, 2014 | 7.264 | 7.295 | 7.264 | 7.282 | 92,589 | +0.01(+0.16%) |
Sep 26, 2014 | 7.314 | 7.314 | 7.251 | 7.270 | 66,739 | -0.02(-0.26%) |
Sep 25, 2014 | 7.264 | 7.295 | 7.258 | 7.289 | 123,041 | +0.02(+0.26%) |
Sep 24, 2014 | 7.289 | 7.301 | 7.270 | 7.270 | 47,289 | -0.01(-0.09%) |
Sep 23, 2014 | 7.276 | 7.295 | 7.245 | 7.276 | 83,480 | +0.01(+0.16%) |
Sep 22, 2014 | 7.276 | 7.289 | 7.245 | 7.265 | 51,224 | +0.00(+0.01%) |
Sep 19, 2014 | 7.301 | 7.307 | 7.233 | 7.264 | 88,368 | -0.01(-0.17%) |
Sep 18, 2014 | 7.245 | 7.301 | 7.233 | 7.276 | 104,258 | +0.04(+0.51%) |
Sep 17, 2014 | 7.239 | 7.282 | 7.239 | 7.239 | 38,112 | +0.00(+0.00%) |
Sep 16, 2014 | 7.307 | 7.307 | 7.214 | 7.239 | 116,377 | -0.04(-0.60%) |
Sep 15, 2014 | 7.326 | 7.338 | 7.270 | 7.282 | 77,358 | -0.00(-0.06%) |
Sep 12, 2014 | 7.337 | 7.337 | 7.287 | 7.287 | 102,157 | -0.04(-0.59%) |
Sep 11, 2014 | 7.349 | 7.349 | 7.312 | 7.330 | 69,153 | +0.01(+0.08%) |
Sep 10, 2014 | 7.318 | 7.337 | 7.293 | 7.324 | 159,867 | +0.01(+0.08%) |
Sep 09, 2014 | 7.343 | 7.355 | 7.306 | 7.318 | 108,805 | -0.01(-0.08%) |
Sep 08, 2014 | 7.405 | 7.417 | 7.309 | 7.324 | 71,080 | -0.06(-0.84%) |
Sep 05, 2014 | 7.374 | 7.417 | 7.367 | 7.386 | 104,654 | +0.04(+0.56%) |
Sep 04, 2014 | 7.367 | 7.380 | 7.331 | 7.345 | 65,500 | -0.02(-0.22%) |
Sep 03, 2014 | 7.355 | 7.361 | 7.312 | 7.361 | 90,803 | +0.04(+0.51%) |
Sep 02, 2014 | 7.337 | 7.405 | 7.330 | 7.324 | 127,509 | -0.05(-0.67%) |
Aug 29, 2014 | 7.405 | 7.374 | 7.374 | 7.374 | 99,502 | -0.01(-0.17%) |
Aug 28, 2014 | 7.349 | 7.417 | 7.343 | 7.386 | 161,495 | +0.05(+0.67%) |
Aug 27, 2014 | 7.355 | 7.355 | 7.318 | 7.337 | 86,813 | +0.01(+0.17%) |
Aug 26, 2014 | 7.318 | 7.330 | 7.299 | 7.324 | 123,008 | -0.01(-0.17%) |
Aug 25, 2014 | 7.324 | 7.337 | 7.318 | 7.337 | 90,167 | +0.02(+0.25%) |
Aug 22, 2014 | 7.318 | 7.318 | 7.293 | 7.318 | 79,404 | +0.01(+0.08%) |
Aug 21, 2014 | 7.312 | 7.318 | 7.293 | 7.312 | 114,277 | +0.02(+0.26%) |
Aug 20, 2014 | 7.299 | 7.306 | 7.262 | 7.293 | 85,994 | -0.01(-0.17%) |
Aug 19, 2014 | 7.299 | 7.306 | 7.275 | 7.306 | 116,908 | +0.02(+0.25%) |
Aug 18, 2014 | 7.293 | 7.306 | 7.269 | 7.287 | 69,693 | -0.00(-0.02%) |
Aug 15, 2014 | 7.250 | 7.293 | 7.250 | 7.288 | 54,339 | +0.01(+0.19%) |
Aug 14, 2014 | 7.262 | 7.275 | 7.215 | 7.275 | 122,121 | +0.06(+0.89%) |
Aug 13, 2014 | 7.187 | 7.205 | 7.187 | 7.211 | 108,840 | +0.02(+0.25%) |
Aug 12, 2014 | 7.199 | 7.218 | 7.174 | 7.193 | 88,987 | +0.00(+0.00%) |
Aug 11, 2014 | 7.187 | 7.242 | 7.174 | 7.193 | 74,763 | -0.01(-0.09%) |
Aug 08, 2014 | 7.174 | 7.211 | 7.174 | 7.199 | 137,241 | +0.04(+0.52%) |
Aug 07, 2014 | 7.162 | 7.162 | 7.125 | 7.162 | 127,196 | +0.02(+0.26%) |
Aug 06, 2014 | 7.101 | 7.144 | 7.101 | 7.144 | 110,724 | +0.04(+0.61%) |
Aug 05, 2014 | 7.082 | 7.107 | 7.076 | 7.101 | 81,560 | +0.01(+0.17%) |
Aug 04, 2014 | 7.088 | 7.115 | 7.052 | 7.088 | 119,380 | -0.01(-0.07%) |
Aug 01, 2014 | 7.070 | 7.125 | 7.070 | 7.094 | 65,124 | +0.05(+0.69%) |
Jul 31, 2014 | 7.101 | 7.144 | 7.015 | 7.045 | 145,736 | -0.07(-0.95%) |
Jul 30, 2014 | 7.138 | 7.150 | 7.107 | 7.113 | 169,867 | -0.03(-0.43%) |
Jul 29, 2014 | 7.150 | 7.168 | 7.138 | 7.144 | 122,899 | +0.01(+0.09%) |
Jul 28, 2014 | 7.174 | 7.174 | 7.125 | 7.138 | 66,597 | -0.01(-0.09%) |
Jul 25, 2014 | 7.150 | 7.181 | 7.144 | 7.144 | 69,613 | +0.00(+0.00%) |
Jul 24, 2014 | 7.150 | 7.162 | 7.113 | 7.144 | 92,353 | -0.01(-0.17%) |
Jul 23, 2014 | 7.187 | 7.199 | 7.138 | 7.156 | 119,149 | -0.02(-0.34%) |
Jul 22, 2014 | 7.211 | 7.211 | 7.156 | 7.181 | 78,441 | +0.01(+0.09%) |
Jul 21, 2014 | 7.138 | 7.273 | 7.119 | 7.174 | 160,367 | +0.05(+0.69%) |
Jul 18, 2014 | 7.107 | 7.138 | 7.095 | 7.125 | 46,214 | +0.01(+0.17%) |
Jul 17, 2014 | 7.095 | 7.138 | 7.058 | 7.113 | 146,197 | +0.04(+0.52%) |
Jul 16, 2014 | 7.070 | 7.088 | 7.052 | 7.076 | 91,536 | +0.00(+0.00%) |
Jul 15, 2014 | 7.113 | 7.119 | 7.070 | 7.076 | 132,889 | -0.02(-0.24%) |
Jul 14, 2014 | 7.075 | 7.105 | 7.062 | 7.093 | 120,580 | +0.01(+0.17%) |
Jul 11, 2014 | 7.056 | 7.093 | 7.044 | 7.081 | 114,720 | +0.03(+0.47%) |
Jul 10, 2014 | 7.075 | 7.075 | 7.020 | 7.047 | 151,100 | -0.00(-0.04%) |
Jul 09, 2014 | 7.044 | 7.050 | 7.001 | 7.050 | 84,720 | +0.01(+0.17%) |
Jul 08, 2014 | 7.050 | 7.069 | 7.026 | 7.038 | 184,968 | +0.02(+0.26%) |
Jul 07, 2014 | 7.026 | 7.062 | 7.014 | 7.020 | 125,319 | +0.06(+0.79%) |
Jul 03, 2014 | 6.983 | 6.965 | 6.965 | 6.965 | 115,296 | -0.10(-1.47%) |
Jul 02, 2014 | 7.185 | 7.185 | 7.044 | 7.069 | 191,393 | -0.09(-1.28%) |
Jul 01, 2014 | 7.246 | 7.246 | 7.142 | 7.160 | 147,077 | -0.08(-1.10%) |
Jun 30, 2014 | 7.270 | 7.270 | 7.234 | 7.240 | 39,004 | -0.01(-0.08%) |
Jun 27, 2014 | 7.289 | 7.307 | 7.240 | 7.246 | 128,472 | -0.06(-0.75%) |
Jun 26, 2014 | 7.270 | 7.307 | 7.270 | 7.301 | 57,118 | +0.00(+0.00%) |
Jun 25, 2014 | 7.264 | 7.307 | 7.240 | 7.301 | 93,650 | +0.06(+0.84%) |
Jun 24, 2014 | 7.215 | 7.258 | 7.191 | 7.240 | 96,669 | +0.04(+0.51%) |
Jun 23, 2014 | 7.234 | 7.246 | 7.191 | 7.203 | 89,427 | -0.02(-0.34%) |
Jun 20, 2014 | 7.179 | 7.228 | 7.179 | 7.228 | 35,051 | +0.05(+0.68%) |
Jun 19, 2014 | 7.240 | 7.270 | 7.179 | 7.179 | 130,942 | -0.05(-0.68%) |
Jun 18, 2014 | 7.215 | 7.270 | 7.191 | 7.228 | 184,171 | +0.02(+0.25%) |
Jun 17, 2014 | 7.252 | 7.252 | 7.191 | 7.209 | 107,675 | -0.05(-0.67%) |
Jun 16, 2014 | 7.289 | 7.313 | 7.246 | 7.258 | 98,453 | -0.02(-0.25%) |
Jun 13, 2014 | 7.338 | 7.356 | 7.270 | 7.276 | 101,807 | -0.06(-0.81%) |
Jun 12, 2014 | 7.306 | 7.342 | 7.295 | 7.336 | 87,706 | +0.04(+0.50%) |
Jun 11, 2014 | 7.281 | 7.367 | 7.269 | 7.300 | 74,021 | +0.02(+0.25%) |
Jun 10, 2014 | 7.293 | 7.318 | 7.275 | 7.281 | 55,400 | -0.01(-0.13%) |
Jun 06, 2014 | 7.251 | 7.306 | 7.251 | 7.291 | 83,177 | +0.06(+0.89%) |
Jun 05, 2014 | 7.172 | 7.263 | 7.172 | 7.227 | 89,589 | +0.02(+0.25%) |
Jun 04, 2014 | 7.293 | 7.342 | 7.196 | 7.208 | 147,200 | -0.07(-0.92%) |
Jun 03, 2014 | 7.300 | 7.342 | 7.251 | 7.275 | 112,352 | -0.02(-0.25%) |
Jun 02, 2014 | 7.330 | 7.330 | 7.287 | 7.293 | 56,526 | -0.02(-0.33%) |
May 30, 2014 | 7.330 | 7.354 | 7.309 | 7.318 | 51,086 | -0.01(-0.17%) |
May 29, 2014 | 7.354 | 7.391 | 7.306 | 7.330 | 97,693 | -0.01(-0.17%) |
May 28, 2014 | 7.312 | 7.354 | 7.312 | 7.342 | 96,112 | +0.02(+0.33%) |
May 27, 2014 | 7.293 | 7.318 | 7.257 | 7.318 | 125,954 | +0.00(+0.00%) |
May 23, 2014 | 7.293 | 7.318 | 7.318 | 7.318 | 100,279 | +0.05(+0.67%) |
May 22, 2014 | 7.251 | 7.275 | 7.233 | 7.269 | 114,813 | +0.01(+0.17%) |
May 21, 2014 | 7.227 | 7.275 | 7.227 | 7.257 | 77,978 | +0.00(+0.00%) |
May 20, 2014 | 7.239 | 7.269 | 7.221 | 7.257 | 111,599 | +0.01(+0.18%) |
May 19, 2014 | 7.208 | 7.269 | 7.208 | 7.244 | 97,424 | -0.00(-0.01%) |
May 16, 2014 | 7.208 | 7.245 | 7.196 | 7.245 | 60,958 | +0.05(+0.68%) |
May 15, 2014 | 7.178 | 7.210 | 7.178 | 7.196 | 52,602 | +0.02(+0.25%) |
May 14, 2014 | 7.117 | 7.196 | 7.117 | 7.178 | 97,337 | +0.07(+1.05%) |
May 13, 2014 | 7.140 | 7.152 | 7.067 | 7.103 | 275,050 | -0.04(-0.51%) |
May 12, 2014 | 7.164 | 7.194 | 7.109 | 7.140 | 212,777 | -0.02(-0.34%) |
May 09, 2014 | 7.146 | 7.188 | 7.116 | 7.164 | 247,981 | -0.02(-0.25%) |
May 08, 2014 | 7.134 | 7.182 | 7.103 | 7.182 | 145,193 | +0.03(+0.42%) |
May 07, 2014 | 7.109 | 7.158 | 7.099 | 7.152 | 108,686 | +0.05(+0.68%) |
May 06, 2014 | 7.073 | 7.109 | 7.061 | 7.103 | 104,513 | +0.02(+0.34%) |
May 05, 2014 | 7.091 | 7.116 | 7.061 | 7.079 | 60,694 | +0.00(+0.00%) |
May 02, 2014 | 7.091 | 7.109 | 7.037 | 7.079 | 92,336 | -0.02(-0.26%) |
May 01, 2014 | 7.085 | 7.140 | 7.073 | 7.097 | 139,073 | +0.02(+0.34%) |
Apr 30, 2014 | 7.049 | 7.079 | 7.019 | 7.073 | 134,267 | +0.04(+0.52%) |
Apr 29, 2014 | 7.049 | 7.049 | 7.007 | 7.037 | 62,435 | -0.01(-0.17%) |
Apr 28, 2014 | 7.067 | 7.067 | 7.025 | 7.049 | 105,997 | +0.01(+0.17%) |
Apr 25, 2014 | 6.994 | 7.043 | 6.994 | 7.037 | 82,097 | +0.04(+0.61%) |
Apr 24, 2014 | 6.988 | 7.013 | 6.964 | 6.994 | 89,609 | +0.02(+0.26%) |
Apr 23, 2014 | 6.928 | 6.988 | 6.928 | 6.976 | 104,001 | +0.02(+0.26%) |
Apr 22, 2014 | 6.904 | 6.958 | 6.904 | 6.958 | 110,795 | +0.02(+0.35%) |
Apr 21, 2014 | 6.922 | 6.934 | 6.886 | 6.934 | 88,923 | +0.07(+0.97%) |
Apr 17, 2014 | 6.934 | 6.867 | 6.867 | 6.867 | 109,410 | -0.07(-0.96%) |
Apr 16, 2014 | 6.825 | 6.958 | 6.825 | 6.934 | 238,720 | +0.07(+0.97%) |
Apr 15, 2014 | 6.855 | 6.867 | 6.837 | 6.867 | 86,854 | +0.01(+0.18%) |
Apr 14, 2014 | 6.837 | 6.873 | 6.795 | 6.855 | 187,711 | +0.06(+0.82%) |
Apr 11, 2014 | 6.757 | 6.817 | 6.757 | 6.799 | 74,699 | +0.02(+0.27%) |
Apr 10, 2014 | 6.769 | 6.817 | 6.757 | 6.781 | 123,537 | +0.02(+0.27%) |
Apr 09, 2014 | 6.757 | 6.805 | 6.721 | 6.763 | 147,880 | +0.01(+0.09%) |
Apr 08, 2014 | 6.733 | 6.781 | 6.733 | 6.757 | 69,963 | +0.03(+0.45%) |
Apr 07, 2014 | 6.715 | 6.775 | 6.715 | 6.727 | 99,251 | +0.00(+0.00%) |
Apr 04, 2014 | 6.739 | 6.745 | 6.721 | 6.727 | 99,961 | +0.02(+0.27%) |
Apr 03, 2014 | 6.721 | 6.727 | 6.697 | 6.709 | 76,732 | +0.02(+0.26%) |
Apr 02, 2014 | 6.727 | 6.751 | 6.685 | 6.692 | 237,656 | -0.02(-0.35%) |
Apr 01, 2014 | 6.739 | 6.748 | 6.697 | 6.715 | 79,845 | -0.05(-0.71%) |
Mar 31, 2014 | 6.727 | 6.769 | 6.703 | 6.763 | 127,165 | +0.04(+0.54%) |
Mar 28, 2014 | 6.721 | 6.769 | 6.709 | 6.727 | 135,823 | -0.01(-0.18%) |
Mar 27, 2014 | 6.691 | 6.757 | 6.691 | 6.739 | 95,754 | +0.04(+0.63%) |
Mar 26, 2014 | 6.673 | 6.709 | 6.655 | 6.697 | 135,735 | +0.03(+0.45%) |
Mar 25, 2014 | 6.721 | 6.721 | 6.661 | 6.667 | 99,156 | -0.03(-0.45%) |
Mar 24, 2014 | 6.685 | 6.709 | 6.640 | 6.697 | 158,085 | -0.02(-0.27%) |
Mar 21, 2014 | 6.715 | 6.721 | 6.687 | 6.715 | 63,987 | +0.01(+0.18%) |
Mar 20, 2014 | 6.709 | 6.709 | 6.667 | 6.703 | 148,130 | -0.05(-0.71%) |
Mar 19, 2014 | 6.769 | 6.781 | 6.709 | 6.751 | 136,942 | -0.02(-0.27%) |
Mar 18, 2014 | 6.787 | 6.787 | 6.751 | 6.769 | 66,405 | +0.00(+0.00%) |
Mar 17, 2014 | 6.799 | 6.829 | 6.769 | 6.769 | 101,681 | +0.00(+0.00%) |
Mar 14, 2014 | 6.775 | 6.805 | 6.745 | 6.769 | 135,865 | +0.02(+0.27%) |
Mar 13, 2014 | 6.708 | 6.810 | 6.708 | 6.751 | 181,429 | +0.01(+0.20%) |
Mar 12, 2014 | 6.672 | 6.744 | 6.660 | 6.738 | 118,999 | +0.07(+1.08%) |
Mar 11, 2014 | 6.678 | 6.690 | 6.588 | 6.666 | 133,141 | -0.01(-0.09%) |
Mar 10, 2014 | 6.606 | 6.672 | 6.606 | 6.672 | 191,184 | +0.07(+1.01%) |
Mar 07, 2014 | 6.684 | 6.690 | 6.558 | 6.606 | 189,780 | -0.10(-1.53%) |
Mar 06, 2014 | 6.738 | 6.762 | 6.708 | 6.708 | 148,926 | -0.07(-0.97%) |
Mar 05, 2014 | 6.708 | 6.774 | 6.708 | 6.774 | 162,130 | +0.05(+0.71%) |
Mar 04, 2014 | 6.750 | 6.762 | 6.708 | 6.726 | 169,423 | -0.01(-0.09%) |
Mar 03, 2014 | 6.744 | 6.756 | 6.726 | 6.732 | 65,511 | -0.02(-0.35%) |
Feb 28, 2014 | 6.714 | 6.756 | 6.660 | 6.756 | 78,618 | +0.07(+1.07%) |
Feb 27, 2014 | 6.666 | 6.726 | 6.666 | 6.684 | 88,054 | +0.02(+0.36%) |
Feb 26, 2014 | 6.648 | 6.666 | 6.630 | 6.660 | 85,651 | +0.01(+0.18%) |
Feb 25, 2014 | 6.582 | 6.648 | 6.576 | 6.648 | 158,753 | +0.04(+0.63%) |
Feb 24, 2014 | 6.593 | 6.618 | 6.588 | 6.606 | 111,611 | +0.01(+0.18%) |
Feb 21, 2014 | 6.600 | 6.600 | 6.582 | 6.594 | 72,565 | +0.02(+0.27%) |
Feb 20, 2014 | 6.606 | 6.606 | 6.546 | 6.576 | 98,181 | -0.02(-0.27%) |
Feb 19, 2014 | 6.618 | 6.618 | 6.568 | 6.594 | 76,723 | +0.00(+0.00%) |
Feb 18, 2014 | 6.570 | 6.606 | 6.546 | 6.594 | 114,074 | +0.03(+0.48%) |
Feb 14, 2014 | 6.551 | 6.563 | 6.563 | 6.563 | 191,263 | -0.02(-0.35%) |
Feb 13, 2014 | 6.563 | 6.598 | 6.563 | 6.586 | 75,428 | +0.02(+0.35%) |
Feb 12, 2014 | 6.551 | 6.610 | 6.539 | 6.563 | 100,121 | -0.02(-0.27%) |
Feb 11, 2014 | 6.592 | 6.592 | 6.533 | 6.581 | 79,384 | +0.02(+0.36%) |
Feb 10, 2014 | 6.551 | 6.575 | 6.521 | 6.557 | 88,181 | +0.05(+0.73%) |
Feb 07, 2014 | 6.497 | 6.533 | 6.485 | 6.509 | 47,711 | +0.04(+0.55%) |
Feb 06, 2014 | 6.515 | 6.521 | 6.450 | 6.473 | 117,628 | -0.02(-0.37%) |
Feb 05, 2014 | 6.485 | 6.497 | 6.456 | 6.497 | 137,395 | -0.01(-0.18%) |
Feb 04, 2014 | 6.557 | 6.592 | 6.485 | 6.509 | 144,790 | -0.02(-0.36%) |
Feb 03, 2014 | 6.521 | 6.587 | 6.503 | 6.533 | 108,003 | +0.02(+0.37%) |
Jan 31, 2014 | 6.539 | 6.634 | 6.509 | 6.509 | 136,030 | -0.03(-0.45%) |
Jan 30, 2014 | 6.479 | 6.551 | 6.473 | 6.539 | 249,325 | +0.08(+1.29%) |
Jan 29, 2014 | 6.473 | 6.491 | 6.456 | 6.456 | 208,272 | -0.01(-0.18%) |
Jan 28, 2014 | 6.468 | 6.473 | 6.438 | 6.468 | 204,805 | +0.03(+0.46%) |
Jan 27, 2014 | 6.468 | 6.485 | 6.432 | 6.438 | 179,724 | -0.01(-0.18%) |
Jan 24, 2014 | 6.473 | 6.491 | 6.426 | 6.450 | 187,557 | -0.01(-0.09%) |
Jan 23, 2014 | 6.408 | 6.479 | 6.408 | 6.456 | 163,606 | +0.05(+0.74%) |
Jan 22, 2014 | 6.450 | 6.450 | 6.408 | 6.408 | 107,277 | -0.02(-0.37%) |
Jan 21, 2014 | 6.444 | 6.450 | 6.390 | 6.432 | 66,554 | -0.01(-0.18%) |
Jan 17, 2014 | 6.402 | 6.444 | 6.444 | 6.444 | 87,228 | +0.04(+0.65%) |
Jan 16, 2014 | 6.408 | 6.414 | 6.355 | 6.402 | 169,024 | +0.02(+0.28%) |
Jan 15, 2014 | 6.331 | 6.384 | 6.331 | 6.384 | 142,572 | +0.01(+0.21%) |
Jan 14, 2014 | 6.347 | 6.376 | 6.341 | 6.371 | 80,208 | +0.04(+0.56%) |
Jan 13, 2014 | 6.341 | 6.359 | 6.312 | 6.335 | 72,497 | +0.02(+0.28%) |
Jan 10, 2014 | 6.223 | 6.330 | 6.223 | 6.318 | 131,582 | +0.07(+1.14%) |
Jan 09, 2014 | 6.187 | 6.247 | 6.182 | 6.247 | 185,619 | +0.04(+0.57%) |
Jan 08, 2014 | 6.253 | 6.253 | 6.193 | 6.211 | 174,702 | -0.02(-0.38%) |
Jan 07, 2014 | 6.235 | 6.258 | 6.182 | 6.235 | 149,233 | +0.01(+0.10%) |
Jan 06, 2014 | 6.223 | 6.258 | 6.211 | 6.229 | 149,699 | +0.02(+0.29%) |
Jan 03, 2014 | 6.211 | 6.211 | 6.128 | 6.211 | 130,517 | +0.02(+0.29%) |
Jan 02, 2014 | 6.128 | 6.193 | 6.034 | 6.193 | 141,382 | +0.07(+1.16%) |
Dec 31, 2013 | 6.116 | 6.122 | 6.122 | 6.122 | 562,264 | +0.02(+0.29%) |
Dec 30, 2013 | 6.140 | 6.164 | 6.075 | 6.105 | 614,166 | -0.09(-1.53%) |
Dec 27, 2013 | 6.193 | 6.211 | 6.116 | 6.199 | 277,245 | +0.01(+0.19%) |
Dec 26, 2013 | 6.093 | 6.187 | 6.081 | 6.187 | 431,937 | +0.05(+0.77%) |
Dec 24, 2013 | 6.116 | 6.140 | 6.081 | 6.140 | 217,109 | +0.00(+0.00%) |
Dec 23, 2013 | 6.164 | 6.205 | 6.105 | 6.140 | 692,169 | +0.01(+0.10%) |
Dec 20, 2013 | 6.105 | 6.187 | 6.099 | 6.134 | 339,074 | +0.03(+0.48%) |
Dec 19, 2013 | 6.294 | 6.294 | 6.075 | 6.105 | 330,806 | -0.02(-0.29%) |
Dec 18, 2013 | 6.087 | 6.164 | 6.051 | 6.122 | 346,392 | +0.01(+0.19%) |
Dec 17, 2013 | 6.010 | 6.122 | 5.992 | 6.111 | 427,171 | +0.11(+1.77%) |
Dec 16, 2013 | 6.075 | 6.116 | 6.004 | 6.004 | 315,593 | -0.07(-1.07%) |
Dec 13, 2013 | 6.004 | 6.105 | 6.004 | 6.069 | 390,016 | +0.05(+0.91%) |
Dec 12, 2013 | 5.991 | 6.050 | 5.956 | 6.014 | 301,432 | +0.04(+0.69%) |
Dec 11, 2013 | 5.920 | 5.973 | 5.909 | 5.973 | 131,757 | +0.02(+0.30%) |
Dec 10, 2013 | 5.926 | 5.956 | 5.920 | 5.956 | 203,921 | +0.05(+0.80%) |
Dec 09, 2013 | 5.867 | 5.944 | 5.867 | 5.909 | 265,284 | +0.02(+0.30%) |
Dec 06, 2013 | 5.932 | 5.932 | 5.873 | 5.891 | 198,369 | +0.00(+0.00%) |
Dec 05, 2013 | 5.885 | 5.932 | 5.867 | 5.891 | 484,665 | -0.04(-0.69%) |
Dec 04, 2013 | 5.938 | 5.938 | 5.867 | 5.932 | 302,180 | -0.02(-0.30%) |
Dec 03, 2013 | 5.909 | 6.026 | 5.909 | 5.950 | 354,905 | +0.02(+0.30%) |
Dec 02, 2013 | 5.967 | 5.985 | 5.909 | 5.932 | 311,316 | -0.01(-0.10%) |
Nov 29, 2013 | 5.973 | 5.979 | 5.932 | 5.938 | 45,216 | -0.01(-0.10%) |
Nov 27, 2013 | 5.926 | 6.009 | 5.909 | 5.944 | 234,478 | +0.00(+0.00%) |
Nov 26, 2013 | 5.956 | 5.985 | 5.933 | 5.944 | 313,547 | +0.06(+1.00%) |
Nov 25, 2013 | 5.903 | 6.073 | 5.862 | 5.885 | 566,552 | -0.06(-0.99%) |
Nov 22, 2013 | 5.991 | 6.020 | 5.944 | 5.944 | 217,761 | -0.04(-0.59%) |
Nov 21, 2013 | 6.026 | 6.067 | 5.967 | 5.979 | 397,075 | -0.09(-1.55%) |
Nov 20, 2013 | 6.197 | 6.208 | 6.073 | 6.073 | 198,342 | -0.09(-1.43%) |
Nov 19, 2013 | 6.226 | 6.226 | 6.144 | 6.161 | 205,062 | -0.05(-0.76%) |
Nov 18, 2013 | 6.232 | 6.250 | 6.179 | 6.208 | 220,829 | -0.02(-0.28%) |
Nov 15, 2013 | 6.061 | 6.232 | 6.056 | 6.226 | 346,065 | +0.16(+2.64%) |
Nov 14, 2013 | 6.124 | 6.136 | 6.031 | 6.066 | 177,186 | -0.13(-2.08%) |
Nov 12, 2013 | 6.078 | 6.206 | 6.007 | 6.194 | 330,423 | +0.12(+1.92%) |
Nov 11, 2013 | 6.101 | 6.107 | 6.048 | 6.078 | 120,963 | +0.02(+0.39%) |
Nov 08, 2013 | 6.177 | 6.177 | 6.037 | 6.054 | 231,781 | -0.10(-1.61%) |
Nov 07, 2013 | 6.142 | 6.189 | 6.124 | 6.154 | 116,562 | -0.01(-0.09%) |
Nov 06, 2013 | 6.177 | 6.224 | 6.136 | 6.159 | 148,060 | -0.03(-0.55%) |
Nov 05, 2013 | 6.206 | 6.259 | 6.165 | 6.193 | 259,833 | +0.02(+0.26%) |
Nov 04, 2013 | 6.165 | 6.265 | 6.159 | 6.177 | 241,719 | +0.02(+0.29%) |
Nov 01, 2013 | 6.165 | 6.171 | 6.095 | 6.159 | 243,229 | +0.03(+0.48%) |
Oct 31, 2013 | 6.159 | 6.183 | 6.101 | 6.130 | 168,134 | -0.01(-0.10%) |
Oct 30, 2013 | 6.095 | 6.171 | 6.095 | 6.136 | 263,252 | +0.01(+0.10%) |
Oct 29, 2013 | 6.124 | 6.177 | 6.124 | 6.130 | 184,837 | -0.02(-0.29%) |
Oct 28, 2013 | 6.206 | 6.235 | 6.107 | 6.148 | 261,373 | -0.05(-0.85%) |
Oct 25, 2013 | 6.247 | 6.265 | 6.165 | 6.200 | 173,083 | -0.01(-0.18%) |
Oct 24, 2013 | 6.230 | 6.259 | 6.118 | 6.211 | 316,920 | +0.03(+0.56%) |
Oct 23, 2013 | 6.107 | 6.323 | 6.101 | 6.177 | 301,872 | +0.08(+1.34%) |
Oct 22, 2013 | 6.031 | 6.107 | 6.031 | 6.095 | 245,896 | +0.09(+1.56%) |
Oct 21, 2013 | 6.037 | 6.037 | 5.949 | 6.002 | 168,471 | +0.02(+0.39%) |
Oct 18, 2013 | 5.996 | 6.031 | 5.949 | 5.978 | 246,658 | +0.01(+0.20%) |
Oct 17, 2013 | 5.879 | 5.996 | 5.856 | 5.967 | 160,297 | +0.09(+1.59%) |
Oct 16, 2013 | 5.815 | 5.896 | 5.791 | 5.873 | 218,207 | +0.04(+0.73%) |
Oct 15, 2013 | 5.842 | 5.883 | 5.825 | 5.831 | 150,894 | -0.03(-0.59%) |
Oct 14, 2013 | 5.871 | 5.929 | 5.842 | 5.866 | 134,769 | -0.05(-0.79%) |
Oct 11, 2013 | 5.987 | 5.987 | 5.895 | 5.912 | 91,788 | -0.03(-0.59%) |
Oct 10, 2013 | 6.057 | 6.057 | 5.918 | 5.947 | 102,370 | -0.03(-0.58%) |
Oct 09, 2013 | 5.970 | 6.040 | 5.935 | 5.982 | 136,894 | +0.03(+0.49%) |
Oct 08, 2013 | 5.970 | 6.022 | 5.924 | 5.953 | 244,227 | -0.04(-0.68%) |
Oct 07, 2013 | 6.075 | 6.075 | 5.970 | 5.993 | 92,512 | -0.06(-1.05%) |
Oct 04, 2013 | 6.063 | 6.121 | 6.011 | 6.057 | 26,533 | -0.02(-0.29%) |
Oct 03, 2013 | 6.075 | 6.127 | 6.069 | 6.075 | 41,407 | -0.01(-0.10%) |
Oct 02, 2013 | 6.057 | 6.185 | 6.040 | 6.080 | 124,719 | -0.01(-0.10%) |