Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 6.247 | 6.257 | 6.166 | 6.167 | 2,830,309 | -0.07(-1.05%) |
Sep 29, 2014 | 6.227 | 6.232 | 6.162 | 6.232 | 2,526,869 | -0.03(-0.40%) |
Sep 26, 2014 | 6.227 | 6.277 | 6.192 | 6.257 | 2,042,740 | +0.03(+0.48%) |
Sep 25, 2014 | 6.167 | 6.242 | 6.127 | 6.227 | 3,268,608 | +0.05(+0.81%) |
Sep 24, 2014 | 6.182 | 6.237 | 6.146 | 6.177 | 3,826,983 | -0.01(-0.08%) |
Sep 23, 2014 | 6.272 | 6.297 | 6.141 | 6.182 | 5,009,326 | -0.09(-1.36%) |
Sep 22, 2014 | 6.333 | 6.343 | 6.252 | 6.267 | 3,762,531 | -0.06(-0.95%) |
Sep 19, 2014 | 6.468 | 6.478 | 6.317 | 6.327 | 13,549,498 | -0.13(-2.02%) |
Sep 18, 2014 | 6.569 | 6.579 | 6.453 | 6.458 | 3,565,568 | -0.12(-1.76%) |
Sep 17, 2014 | 6.554 | 6.589 | 6.504 | 6.574 | 5,675,773 | +0.03(+0.46%) |
Sep 16, 2014 | 6.458 | 6.554 | 6.393 | 6.544 | 4,986,689 | +0.09(+1.32%) |
Sep 15, 2014 | 6.513 | 6.542 | 6.438 | 6.458 | 3,598,894 | -0.05(-0.76%) |
Sep 12, 2014 | 6.740 | 6.745 | 6.488 | 6.508 | 5,169,609 | -0.21(-3.17%) |
Sep 11, 2014 | 6.661 | 6.725 | 6.636 | 6.721 | 2,705,937 | +0.04(+0.67%) |
Sep 10, 2014 | 6.775 | 6.775 | 6.656 | 6.676 | 3,018,600 | -0.11(-1.60%) |
Sep 09, 2014 | 6.849 | 6.854 | 6.760 | 6.785 | 2,000,746 | -0.07(-1.01%) |
Sep 08, 2014 | 6.874 | 6.948 | 6.844 | 6.854 | 2,201,071 | -0.01(-0.22%) |
Sep 05, 2014 | 6.884 | 6.923 | 6.820 | 6.869 | 3,920,855 | -0.04(-0.57%) |
Sep 04, 2014 | 6.958 | 6.978 | 6.879 | 6.909 | 1,767,213 | -0.04(-0.64%) |
Sep 03, 2014 | 6.978 | 6.995 | 6.938 | 6.953 | 1,525,862 | -0.00(-0.07%) |
Sep 02, 2014 | 6.993 | 6.993 | 6.938 | 6.958 | 1,452,097 | -0.01(-0.21%) |
Aug 29, 2014 | 6.918 | 6.973 | 6.973 | 6.973 | 2,417,933 | +0.05(+0.79%) |
Aug 28, 2014 | 6.904 | 6.933 | 6.874 | 6.918 | 1,408,710 | -0.00(-0.07%) |
Aug 27, 2014 | 6.889 | 6.928 | 6.859 | 6.923 | 1,790,733 | +0.04(+0.65%) |
Aug 26, 2014 | 6.820 | 6.904 | 6.810 | 6.879 | 1,578,535 | +0.06(+0.94%) |
Aug 25, 2014 | 6.864 | 6.864 | 6.775 | 6.815 | 2,360,376 | -0.03(-0.43%) |
Aug 22, 2014 | 6.894 | 6.909 | 6.805 | 6.844 | 1,736,840 | -0.05(-0.72%) |
Aug 21, 2014 | 6.909 | 6.928 | 6.884 | 6.894 | 1,936,456 | -0.01(-0.14%) |
Aug 20, 2014 | 6.839 | 6.904 | 6.775 | 6.904 | 2,286,600 | +0.05(+0.72%) |
Aug 19, 2014 | 6.834 | 6.884 | 6.817 | 6.854 | 2,413,300 | +0.03(+0.44%) |
Aug 18, 2014 | 6.770 | 6.869 | 6.765 | 6.824 | 4,992,606 | +0.10(+1.47%) |
Aug 15, 2014 | 6.810 | 6.839 | 6.716 | 6.725 | 3,006,320 | -0.04(-0.59%) |
Aug 14, 2014 | 6.716 | 6.805 | 6.711 | 6.765 | 2,168,673 | +0.06(+0.89%) |
Aug 13, 2014 | 6.666 | 6.721 | 6.641 | 6.706 | 1,487,786 | +0.07(+1.04%) |
Aug 12, 2014 | 6.597 | 6.666 | 6.592 | 6.636 | 2,198,979 | +0.02(+0.37%) |
Aug 11, 2014 | 6.572 | 6.631 | 6.542 | 6.612 | 1,618,768 | +0.06(+0.91%) |
Aug 08, 2014 | 6.523 | 6.582 | 6.468 | 6.552 | 1,767,770 | +0.00(+0.00%) |
Aug 07, 2014 | 6.577 | 6.597 | 6.498 | 6.552 | 2,117,021 | -0.02(-0.30%) |
Aug 06, 2014 | 6.567 | 6.607 | 6.552 | 6.572 | 1,612,341 | -0.02(-0.38%) |
Aug 05, 2014 | 6.622 | 6.669 | 6.587 | 6.597 | 1,731,912 | -0.06(-0.89%) |
Aug 04, 2014 | 6.676 | 6.701 | 6.572 | 6.656 | 2,388,878 | -0.01(-0.22%) |
Aug 01, 2014 | 6.656 | 6.730 | 6.577 | 6.671 | 3,970,703 | +0.01(+0.15%) |
Jul 31, 2014 | 6.537 | 6.691 | 6.528 | 6.661 | 4,137,992 | +0.09(+1.36%) |
Jul 30, 2014 | 6.627 | 6.661 | 6.532 | 6.572 | 1,991,398 | -0.03(-0.52%) |
Jul 29, 2014 | 6.730 | 6.740 | 6.607 | 6.607 | 2,675,581 | -0.13(-1.98%) |
Jul 28, 2014 | 6.542 | 6.780 | 6.532 | 6.740 | 4,401,530 | +0.20(+3.03%) |
Jul 25, 2014 | 6.641 | 6.641 | 6.528 | 6.542 | 4,344,004 | -0.13(-1.93%) |
Jul 24, 2014 | 6.542 | 6.671 | 6.528 | 6.671 | 5,260,872 | +0.13(+1.97%) |
Jul 23, 2014 | 6.523 | 6.542 | 6.503 | 6.542 | 1,589,262 | +0.01(+0.23%) |
Jul 22, 2014 | 6.528 | 6.552 | 6.493 | 6.528 | 1,536,511 | +0.02(+0.38%) |
Jul 21, 2014 | 6.468 | 6.518 | 6.438 | 6.503 | 1,335,452 | +0.03(+0.46%) |
Jul 18, 2014 | 6.448 | 6.515 | 6.443 | 6.473 | 3,170,760 | +0.01(+0.15%) |
Jul 17, 2014 | 6.463 | 6.503 | 6.448 | 6.463 | 1,509,703 | -0.02(-0.31%) |
Jul 16, 2014 | 6.488 | 6.518 | 6.438 | 6.483 | 1,487,281 | +0.01(+0.15%) |
Jul 15, 2014 | 6.429 | 6.483 | 6.394 | 6.473 | 1,477,154 | +0.04(+0.69%) |
Jul 14, 2014 | 6.429 | 6.446 | 6.384 | 6.429 | 1,571,208 | +0.01(+0.23%) |
Jul 11, 2014 | 6.453 | 6.482 | 6.389 | 6.414 | 2,498,566 | -0.04(-0.61%) |
Jul 10, 2014 | 6.414 | 6.513 | 6.409 | 6.453 | 1,869,663 | +0.01(+0.23%) |
Jul 09, 2014 | 6.483 | 6.483 | 6.424 | 6.438 | 2,206,357 | -0.03(-0.54%) |
Jul 08, 2014 | 6.424 | 6.483 | 6.419 | 6.473 | 2,094,048 | +0.05(+0.85%) |
Jul 07, 2014 | 6.384 | 6.458 | 6.384 | 6.419 | 1,979,523 | +0.01(+0.15%) |
Jul 03, 2014 | 6.468 | 6.409 | 6.409 | 6.409 | 1,487,011 | -0.06(-0.92%) |
Jul 02, 2014 | 6.508 | 6.508 | 6.434 | 6.468 | 1,903,246 | -0.08(-1.21%) |
Jul 01, 2014 | 6.537 | 6.607 | 6.528 | 6.547 | 2,533,140 | -0.00(-0.08%) |
Jun 30, 2014 | 6.542 | 6.552 | 6.468 | 6.552 | 1,950,201 | +0.00(+0.08%) |
Jun 27, 2014 | 6.498 | 6.567 | 6.493 | 6.547 | 2,332,271 | +0.04(+0.61%) |
Jun 26, 2014 | 6.493 | 6.513 | 6.434 | 6.508 | 1,432,200 | +0.02(+0.31%) |
Jun 25, 2014 | 6.493 | 6.523 | 6.434 | 6.488 | 1,783,148 | -0.01(-0.23%) |
Jun 24, 2014 | 6.463 | 6.557 | 6.443 | 6.503 | 1,880,439 | +0.02(+0.38%) |
Jun 23, 2014 | 6.641 | 6.641 | 6.443 | 6.478 | 2,673,443 | -0.11(-1.65%) |
Jun 20, 2014 | 6.414 | 6.592 | 6.389 | 6.587 | 6,596,066 | +0.18(+2.86%) |
Jun 19, 2014 | 6.389 | 6.420 | 6.364 | 6.404 | 2,406,599 | +0.03(+0.47%) |
Jun 18, 2014 | 6.374 | 6.394 | 6.315 | 6.374 | 2,350,584 | +0.00(+0.00%) |
Jun 17, 2014 | 6.384 | 6.409 | 6.364 | 6.374 | 2,434,305 | -0.01(-0.23%) |
Jun 16, 2014 | 6.434 | 6.434 | 6.369 | 6.389 | 2,322,630 | -0.05(-0.77%) |
Jun 13, 2014 | 6.518 | 6.518 | 6.424 | 6.438 | 1,872,532 | -0.07(-1.06%) |
Jun 12, 2014 | 6.483 | 6.527 | 6.409 | 6.508 | 2,483,399 | +0.02(+0.31%) |
Jun 11, 2014 | 6.513 | 6.557 | 6.441 | 6.488 | 2,585,372 | -0.04(-0.68%) |
Jun 10, 2014 | 6.696 | 6.696 | 6.523 | 6.532 | 3,063,935 | -0.24(-3.58%) |
Jun 06, 2014 | 6.809 | 6.809 | 6.743 | 6.775 | 1,792,152 | -0.01(-0.14%) |
Jun 05, 2014 | 6.648 | 6.799 | 6.624 | 6.785 | 2,779,666 | +0.14(+2.05%) |
Jun 04, 2014 | 6.614 | 6.663 | 6.590 | 6.648 | 1,370,069 | +0.01(+0.22%) |
Jun 03, 2014 | 6.600 | 6.648 | 6.578 | 6.634 | 2,052,332 | +0.00(+0.00%) |
Jun 02, 2014 | 6.604 | 6.658 | 6.570 | 6.634 | 2,376,945 | +0.04(+0.67%) |
May 30, 2014 | 6.565 | 6.624 | 6.546 | 6.590 | 2,103,208 | +0.03(+0.52%) |
May 29, 2014 | 6.541 | 6.590 | 6.531 | 6.556 | 1,343,705 | +0.01(+0.15%) |
May 28, 2014 | 6.609 | 6.609 | 6.526 | 6.546 | 1,803,361 | -0.08(-1.25%) |
May 27, 2014 | 6.570 | 6.643 | 6.531 | 6.629 | 5,397,900 | +0.09(+1.34%) |
May 23, 2014 | 6.473 | 6.541 | 6.541 | 6.541 | 2,545,091 | +0.06(+0.94%) |
May 22, 2014 | 6.487 | 6.492 | 6.439 | 6.480 | 1,052,654 | -0.01(-0.19%) |
May 21, 2014 | 6.517 | 6.531 | 6.444 | 6.492 | 2,845,291 | -0.00(-0.08%) |
May 20, 2014 | 6.585 | 6.604 | 6.487 | 6.497 | 2,807,569 | -0.08(-1.26%) |
May 19, 2014 | 6.663 | 6.663 | 6.551 | 6.580 | 1,704,739 | -0.08(-1.17%) |
May 16, 2014 | 6.536 | 6.663 | 6.517 | 6.658 | 2,884,527 | +0.11(+1.64%) |
May 15, 2014 | 6.507 | 6.556 | 6.434 | 6.551 | 2,791,591 | +0.02(+0.37%) |
May 14, 2014 | 6.546 | 6.585 | 6.492 | 6.526 | 1,716,546 | -0.03(-0.45%) |
May 13, 2014 | 6.580 | 6.619 | 6.531 | 6.556 | 2,290,516 | -0.02(-0.30%) |
May 12, 2014 | 6.614 | 6.634 | 6.561 | 6.575 | 2,119,358 | -0.03(-0.44%) |
May 09, 2014 | 6.478 | 6.609 | 6.478 | 6.604 | 2,613,092 | +0.11(+1.73%) |
May 08, 2014 | 6.458 | 6.517 | 6.434 | 6.492 | 3,417,503 | +0.01(+0.23%) |
May 07, 2014 | 6.497 | 6.570 | 6.458 | 6.478 | 3,008,039 | -0.02(-0.30%) |
May 06, 2014 | 6.487 | 6.573 | 6.473 | 6.497 | 1,806,768 | -0.04(-0.60%) |
May 05, 2014 | 6.522 | 6.580 | 6.497 | 6.536 | 1,588,709 | -0.03(-0.45%) |
May 02, 2014 | 6.556 | 6.595 | 6.502 | 6.565 | 1,551,619 | -0.00(-0.07%) |
May 01, 2014 | 6.565 | 6.570 | 6.458 | 6.570 | 2,768,011 | -0.01(-0.15%) |
Apr 30, 2014 | 6.522 | 6.585 | 6.478 | 6.580 | 3,579,422 | +0.05(+0.82%) |
Apr 29, 2014 | 6.546 | 6.565 | 6.458 | 6.526 | 2,375,254 | -0.01(-0.15%) |
Apr 28, 2014 | 6.492 | 6.570 | 6.473 | 6.536 | 2,908,322 | +0.07(+1.13%) |
Apr 25, 2014 | 6.473 | 6.526 | 6.426 | 6.463 | 1,586,584 | -0.01(-0.23%) |
Apr 24, 2014 | 6.439 | 6.483 | 6.429 | 6.478 | 2,343,755 | +0.06(+0.91%) |
Apr 23, 2014 | 6.458 | 6.468 | 6.409 | 6.419 | 1,670,269 | -0.03(-0.53%) |
Apr 22, 2014 | 6.487 | 6.495 | 6.385 | 6.453 | 1,731,183 | -0.02(-0.30%) |
Apr 21, 2014 | 6.487 | 6.531 | 6.439 | 6.473 | 1,579,413 | -0.03(-0.45%) |
Apr 17, 2014 | 6.419 | 6.502 | 6.502 | 6.502 | 4,108,255 | +0.05(+0.83%) |
Apr 16, 2014 | 6.453 | 6.522 | 6.419 | 6.448 | 2,381,391 | +0.03(+0.53%) |
Apr 15, 2014 | 6.336 | 6.487 | 6.297 | 6.414 | 3,715,991 | +0.08(+1.31%) |
Apr 14, 2014 | 6.356 | 6.405 | 6.302 | 6.331 | 2,525,229 | +0.01(+0.23%) |
Apr 11, 2014 | 6.297 | 6.390 | 6.268 | 6.317 | 1,926,262 | -0.02(-0.31%) |
Apr 10, 2014 | 6.361 | 6.444 | 6.331 | 6.336 | 2,214,740 | -0.01(-0.15%) |
Apr 09, 2014 | 6.405 | 6.414 | 6.278 | 6.346 | 2,332,853 | -0.02(-0.38%) |
Apr 08, 2014 | 6.341 | 6.444 | 6.327 | 6.370 | 2,451,160 | +0.05(+0.85%) |
Apr 07, 2014 | 6.224 | 6.351 | 6.205 | 6.317 | 2,953,272 | +0.08(+1.25%) |
Apr 04, 2014 | 6.292 | 6.302 | 6.200 | 6.239 | 2,319,047 | -0.03(-0.47%) |
Apr 03, 2014 | 6.283 | 6.297 | 6.214 | 6.268 | 1,641,361 | -0.01(-0.16%) |
Apr 02, 2014 | 6.263 | 6.311 | 6.224 | 6.278 | 1,767,776 | +0.00(+0.08%) |
Apr 01, 2014 | 6.253 | 6.278 | 6.166 | 6.273 | 2,245,919 | +0.04(+0.63%) |
Mar 31, 2014 | 6.200 | 6.288 | 6.156 | 6.234 | 2,033,945 | +0.05(+0.79%) |
Mar 28, 2014 | 6.141 | 6.234 | 6.141 | 6.185 | 1,749,059 | +0.04(+0.63%) |
Mar 27, 2014 | 6.097 | 6.200 | 6.095 | 6.146 | 1,986,164 | +0.05(+0.88%) |
Mar 26, 2014 | 6.156 | 6.166 | 6.073 | 6.093 | 3,434,852 | -0.04(-0.64%) |
Mar 25, 2014 | 6.122 | 6.180 | 6.049 | 6.132 | 2,106,648 | +0.05(+0.88%) |
Mar 24, 2014 | 6.093 | 6.175 | 6.068 | 6.078 | 3,499,155 | -0.00(-0.08%) |
Mar 21, 2014 | 6.073 | 6.149 | 6.068 | 6.083 | 6,531,735 | +0.00(+0.08%) |
Mar 20, 2014 | 6.102 | 6.171 | 6.049 | 6.078 | 4,550,874 | -0.06(-0.95%) |
Mar 19, 2014 | 6.268 | 6.322 | 6.097 | 6.136 | 3,505,382 | -0.15(-2.33%) |
Mar 18, 2014 | 6.239 | 6.283 | 6.200 | 6.283 | 1,871,084 | +0.03(+0.55%) |
Mar 17, 2014 | 6.214 | 6.331 | 6.214 | 6.249 | 3,122,559 | +0.06(+0.94%) |
Mar 14, 2014 | 6.146 | 6.210 | 6.136 | 6.190 | 2,092,229 | +0.04(+0.63%) |
Mar 13, 2014 | 6.224 | 6.249 | 6.141 | 6.151 | 2,746,618 | -0.07(-1.10%) |
Mar 12, 2014 | 6.214 | 6.302 | 6.195 | 6.219 | 2,557,978 | -0.02(-0.39%) |
Mar 11, 2014 | 6.244 | 6.305 | 6.225 | 6.244 | 2,279,611 | +0.00(+0.00%) |
Mar 10, 2014 | 6.263 | 6.282 | 6.205 | 6.244 | 2,745,488 | -0.03(-0.53%) |
Mar 07, 2014 | 6.368 | 6.378 | 6.210 | 6.277 | 4,407,787 | -0.10(-1.50%) |
Mar 06, 2014 | 6.349 | 6.397 | 6.320 | 6.373 | 15,439,372 | -0.16(-2.42%) |
Mar 05, 2014 | 6.483 | 6.551 | 6.474 | 6.531 | 2,681,219 | +0.07(+1.11%) |
Mar 04, 2014 | 6.349 | 6.474 | 6.349 | 6.460 | 3,768,532 | +0.15(+2.43%) |
Mar 03, 2014 | 6.296 | 6.340 | 6.227 | 6.306 | 2,242,161 | -0.02(-0.30%) |
Feb 28, 2014 | 6.277 | 6.378 | 6.253 | 6.325 | 3,120,360 | +0.05(+0.84%) |
Feb 27, 2014 | 6.277 | 6.311 | 6.234 | 6.272 | 1,196,864 | +0.00(+0.08%) |
Feb 26, 2014 | 6.234 | 6.296 | 6.229 | 6.268 | 1,619,907 | +0.01(+0.15%) |
Feb 25, 2014 | 6.287 | 6.325 | 6.239 | 6.258 | 1,563,418 | -0.02(-0.38%) |
Feb 24, 2014 | 6.280 | 6.335 | 6.248 | 6.282 | 2,193,888 | +0.01(+0.23%) |
Feb 21, 2014 | 6.253 | 6.301 | 6.201 | 6.268 | 2,360,860 | +0.02(+0.38%) |
Feb 20, 2014 | 6.282 | 6.316 | 6.201 | 6.244 | 1,343,065 | -0.01(-0.23%) |
Feb 19, 2014 | 6.248 | 6.323 | 6.234 | 6.258 | 1,764,958 | +0.00(+0.00%) |
Feb 18, 2014 | 6.349 | 6.359 | 6.234 | 6.258 | 2,871,657 | -0.11(-1.66%) |
Feb 14, 2014 | 6.392 | 6.364 | 6.364 | 6.364 | 2,646,663 | -0.02(-0.30%) |
Feb 13, 2014 | 6.325 | 6.416 | 6.292 | 6.383 | 2,075,595 | +0.04(+0.60%) |
Feb 12, 2014 | 6.306 | 6.383 | 6.263 | 6.344 | 3,513,037 | +0.04(+0.61%) |
Feb 11, 2014 | 6.191 | 6.368 | 6.162 | 6.306 | 2,622,824 | +0.11(+1.78%) |
Feb 10, 2014 | 6.076 | 6.201 | 6.028 | 6.196 | 2,306,580 | +0.11(+1.73%) |
Feb 07, 2014 | 6.215 | 6.215 | 6.052 | 6.090 | 2,551,217 | -0.08(-1.24%) |
Feb 06, 2014 | 6.153 | 6.383 | 6.114 | 6.167 | 2,687,823 | +0.05(+0.86%) |
Feb 05, 2014 | 6.205 | 6.220 | 6.085 | 6.114 | 1,970,834 | -0.11(-1.70%) |
Feb 04, 2014 | 6.248 | 6.272 | 6.167 | 6.220 | 2,039,680 | -0.02(-0.31%) |
Feb 03, 2014 | 6.349 | 6.354 | 6.210 | 6.239 | 3,567,763 | -0.12(-1.96%) |
Jan 31, 2014 | 6.301 | 6.416 | 6.282 | 6.364 | 3,029,320 | -0.01(-0.23%) |
Jan 30, 2014 | 6.234 | 6.436 | 6.222 | 6.378 | 4,284,204 | +0.16(+2.62%) |
Jan 29, 2014 | 6.177 | 6.220 | 6.109 | 6.215 | 2,496,334 | +0.00(+0.08%) |
Jan 28, 2014 | 6.148 | 6.225 | 6.143 | 6.210 | 2,131,636 | +0.07(+1.17%) |
Jan 27, 2014 | 6.143 | 6.205 | 6.061 | 6.138 | 2,420,393 | +0.02(+0.39%) |
Jan 24, 2014 | 6.119 | 6.143 | 6.042 | 6.114 | 2,527,148 | -0.03(-0.47%) |
Jan 23, 2014 | 6.124 | 6.172 | 6.097 | 6.143 | 1,670,375 | -0.00(-0.08%) |
Jan 22, 2014 | 6.095 | 6.177 | 6.095 | 6.148 | 1,652,079 | +0.05(+0.87%) |
Jan 21, 2014 | 6.037 | 6.109 | 6.023 | 6.095 | 4,728,315 | +0.07(+1.19%) |
Jan 17, 2014 | 5.990 | 6.023 | 6.023 | 6.023 | 2,759,895 | +0.03(+0.56%) |
Jan 16, 2014 | 5.990 | 6.033 | 5.985 | 5.990 | 1,626,782 | -0.02(-0.32%) |
Jan 15, 2014 | 6.009 | 6.061 | 6.002 | 6.009 | 1,118,607 | +0.00(+0.00%) |
Jan 14, 2014 | 5.985 | 6.057 | 5.980 | 6.009 | 1,100,532 | +0.02(+0.40%) |
Jan 13, 2014 | 5.994 | 6.014 | 5.932 | 5.985 | 1,820,117 | -0.03(-0.48%) |
Jan 10, 2014 | 5.980 | 6.042 | 5.946 | 6.014 | 2,837,864 | -0.04(-0.63%) |
Jan 09, 2014 | 6.119 | 6.133 | 5.990 | 6.052 | 3,974,968 | +0.06(+0.96%) |
Jan 08, 2014 | 5.946 | 6.011 | 5.884 | 5.994 | 3,380,332 | +0.04(+0.64%) |
Jan 07, 2014 | 5.850 | 6.014 | 5.846 | 5.956 | 2,118,411 | +0.11(+1.80%) |
Jan 06, 2014 | 5.951 | 5.990 | 5.822 | 5.850 | 3,582,690 | -0.06(-1.05%) |
Jan 03, 2014 | 5.894 | 6.042 | 5.879 | 5.913 | 2,452,751 | +0.01(+0.24%) |
Jan 02, 2014 | 5.860 | 5.913 | 5.798 | 5.898 | 2,528,558 | +0.04(+0.65%) |
Dec 31, 2013 | 5.985 | 5.860 | 5.860 | 5.860 | 3,363,381 | -0.12(-1.93%) |
Dec 30, 2013 | 5.956 | 5.994 | 5.922 | 5.975 | 1,293,044 | +0.00(+0.08%) |
Dec 27, 2013 | 5.990 | 5.999 | 5.906 | 5.970 | 1,369,350 | -0.03(-0.48%) |
Dec 26, 2013 | 5.994 | 6.066 | 5.946 | 5.999 | 1,315,655 | +0.03(+0.48%) |
Dec 24, 2013 | 5.961 | 6.037 | 5.951 | 5.970 | 784,944 | +0.00(+0.00%) |
Dec 23, 2013 | 5.946 | 6.023 | 5.942 | 5.970 | 1,960,935 | +0.03(+0.57%) |
Dec 20, 2013 | 5.879 | 5.944 | 5.822 | 5.937 | 4,806,999 | +0.08(+1.31%) |
Dec 19, 2013 | 6.042 | 6.042 | 5.860 | 5.860 | 2,419,670 | -0.18(-3.02%) |
Dec 18, 2013 | 5.922 | 6.057 | 5.855 | 6.042 | 4,064,724 | +0.13(+2.19%) |
Dec 17, 2013 | 5.841 | 5.932 | 5.827 | 5.913 | 1,651,493 | +0.06(+0.98%) |
Dec 16, 2013 | 5.793 | 5.870 | 5.779 | 5.855 | 2,299,196 | +0.09(+1.58%) |
Dec 13, 2013 | 5.745 | 5.831 | 5.692 | 5.764 | 2,707,491 | +0.05(+0.84%) |
Dec 12, 2013 | 5.817 | 5.865 | 5.716 | 5.716 | 1,847,115 | -0.12(-1.97%) |
Dec 11, 2013 | 6.009 | 6.014 | 5.822 | 5.831 | 2,013,230 | -0.16(-2.64%) |
Dec 10, 2013 | 6.138 | 6.148 | 5.985 | 5.990 | 2,659,744 | -0.14(-2.35%) |
Dec 09, 2013 | 6.137 | 6.137 | 6.047 | 6.133 | 1,388,222 | +0.02(+0.31%) |
Dec 06, 2013 | 6.129 | 6.191 | 6.090 | 6.114 | 1,319,901 | +0.03(+0.55%) |
Dec 05, 2013 | 6.100 | 6.143 | 6.033 | 6.081 | 1,799,902 | -0.03(-0.55%) |
Dec 04, 2013 | 6.109 | 6.186 | 6.052 | 6.114 | 2,148,891 | -0.04(-0.62%) |
Dec 03, 2013 | 6.191 | 6.220 | 6.109 | 6.153 | 2,795,652 | -0.07(-1.08%) |
Dec 02, 2013 | 6.320 | 6.330 | 6.162 | 6.220 | 2,587,274 | -0.12(-1.82%) |
Nov 29, 2013 | 6.392 | 6.421 | 6.215 | 6.335 | 2,184,000 | -0.05(-0.75%) |
Nov 27, 2013 | 6.241 | 6.383 | 6.236 | 6.383 | 1,855,120 | +0.14(+2.19%) |
Nov 26, 2013 | 6.284 | 6.317 | 6.232 | 6.246 | 2,548,790 | -0.00(-0.08%) |
Nov 25, 2013 | 6.331 | 6.350 | 6.232 | 6.251 | 1,491,787 | -0.06(-0.90%) |
Nov 22, 2013 | 6.284 | 6.312 | 6.222 | 6.307 | 2,242,361 | +0.03(+0.45%) |
Nov 21, 2013 | 6.189 | 6.284 | 6.175 | 6.279 | 2,395,401 | +0.10(+1.60%) |
Nov 20, 2013 | 6.241 | 6.269 | 6.137 | 6.180 | 2,343,829 | -0.05(-0.83%) |
Nov 19, 2013 | 6.218 | 6.340 | 6.161 | 6.232 | 3,072,056 | +0.03(+0.53%) |
Nov 18, 2013 | 6.241 | 6.258 | 6.184 | 6.199 | 1,511,863 | -0.02(-0.30%) |
Nov 15, 2013 | 6.104 | 6.227 | 6.090 | 6.218 | 3,215,382 | +0.10(+1.62%) |
Nov 14, 2013 | 6.052 | 6.184 | 6.043 | 6.118 | 1,235,870 | +0.08(+1.33%) |
Nov 12, 2013 | 6.057 | 6.076 | 5.958 | 6.038 | 1,450,505 | -0.02(-0.31%) |
Nov 11, 2013 | 6.052 | 6.161 | 6.019 | 6.057 | 1,683,391 | +0.01(+0.16%) |
Nov 08, 2013 | 6.156 | 6.166 | 5.901 | 6.048 | 2,093,233 | -0.09(-1.46%) |
Nov 07, 2013 | 6.232 | 6.236 | 6.090 | 6.137 | 2,237,135 | -0.06(-0.91%) |
Nov 06, 2013 | 6.213 | 6.265 | 6.147 | 6.194 | 1,268,829 | -0.00(-0.08%) |
Nov 05, 2013 | 6.255 | 6.298 | 6.161 | 6.199 | 1,853,828 | -0.04(-0.61%) |
Nov 04, 2013 | 6.222 | 6.279 | 6.158 | 6.236 | 1,532,397 | +0.03(+0.46%) |
Nov 01, 2013 | 6.156 | 6.298 | 6.114 | 6.208 | 2,601,072 | +0.05(+0.84%) |
Oct 31, 2013 | 6.208 | 6.265 | 6.114 | 6.156 | 2,053,820 | -0.03(-0.53%) |
Oct 30, 2013 | 6.265 | 6.279 | 6.166 | 6.189 | 1,466,896 | -0.09(-1.43%) |
Oct 29, 2013 | 6.307 | 6.307 | 6.232 | 6.279 | 1,267,419 | -0.01(-0.23%) |
Oct 28, 2013 | 6.317 | 6.317 | 6.184 | 6.293 | 1,785,240 | -0.00(-0.07%) |
Oct 25, 2013 | 6.293 | 6.326 | 6.232 | 6.298 | 1,955,823 | +0.03(+0.53%) |
Oct 24, 2013 | 6.213 | 6.331 | 6.175 | 6.265 | 2,482,173 | +0.07(+1.07%) |
Oct 23, 2013 | 6.137 | 6.216 | 6.104 | 6.199 | 1,860,168 | +0.04(+0.69%) |
Oct 22, 2013 | 6.071 | 6.203 | 6.071 | 6.156 | 1,608,479 | +0.09(+1.56%) |
Oct 21, 2013 | 6.133 | 6.133 | 6.019 | 6.062 | 1,590,023 | -0.07(-1.08%) |
Oct 18, 2013 | 6.114 | 6.130 | 6.048 | 6.128 | 3,381,237 | +0.03(+0.46%) |
Oct 17, 2013 | 6.005 | 6.100 | 5.972 | 6.100 | 3,034,259 | +0.08(+1.41%) |
Oct 16, 2013 | 5.948 | 6.024 | 5.930 | 6.015 | 1,771,879 | +0.09(+1.51%) |
Oct 15, 2013 | 5.953 | 5.981 | 5.901 | 5.925 | 1,325,383 | -0.06(-0.95%) |
Oct 14, 2013 | 5.859 | 5.986 | 5.849 | 5.981 | 2,351,050 | +0.08(+1.36%) |
Oct 11, 2013 | 5.948 | 5.963 | 5.887 | 5.901 | 2,929,065 | -0.07(-1.19%) |
Oct 10, 2013 | 5.897 | 5.981 | 5.882 | 5.972 | 2,417,261 | +0.14(+2.43%) |
Oct 09, 2013 | 5.778 | 5.882 | 5.760 | 5.830 | 2,261,429 | +0.06(+0.98%) |
Oct 08, 2013 | 5.807 | 5.882 | 5.769 | 5.774 | 2,086,525 | -0.05(-0.89%) |
Oct 07, 2013 | 5.670 | 5.859 | 5.665 | 5.826 | 1,927,833 | +0.13(+2.24%) |
Oct 04, 2013 | 5.722 | 5.788 | 5.665 | 5.698 | 2,254,005 | -0.02(-0.41%) |
Oct 03, 2013 | 5.826 | 5.826 | 5.679 | 5.722 | 2,084,515 | -0.11(-1.86%) |
Oct 02, 2013 | 5.849 | 5.878 | 5.807 | 5.830 | 2,631,409 | -0.06(-0.96%) |