Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 7.200 | 7.057 | 7.057 | 7.057 | 2,541,221 | -0.12(-1.71%) |
Dec 30, 2014 | 7.124 | 7.211 | 7.124 | 7.180 | 1,693,682 | +0.04(+0.57%) |
Dec 29, 2014 | 7.093 | 7.198 | 7.072 | 7.139 | 2,058,240 | +0.03(+0.43%) |
Dec 26, 2014 | 7.042 | 7.129 | 7.026 | 7.108 | 1,208,444 | +0.09(+1.31%) |
Dec 24, 2014 | 7.042 | 7.016 | 7.016 | 7.016 | 912,293 | -0.03(-0.36%) |
Dec 23, 2014 | 7.083 | 7.103 | 7.021 | 7.042 | 1,811,995 | -0.04(-0.58%) |
Dec 22, 2014 | 6.929 | 7.083 | 6.914 | 7.083 | 2,822,633 | +0.18(+2.60%) |
Dec 19, 2014 | 6.862 | 6.937 | 6.837 | 6.903 | 4,638,509 | +0.06(+0.82%) |
Dec 18, 2014 | 6.873 | 6.873 | 6.780 | 6.847 | 2,598,477 | +0.01(+0.07%) |
Dec 17, 2014 | 6.698 | 6.852 | 6.663 | 6.842 | 3,185,694 | +0.15(+2.30%) |
Dec 16, 2014 | 6.786 | 6.796 | 6.683 | 6.688 | 3,134,682 | -0.09(-1.36%) |
Dec 15, 2014 | 6.949 | 6.970 | 6.762 | 6.780 | 1,897,759 | -0.15(-2.22%) |
Dec 12, 2014 | 6.939 | 7.015 | 6.934 | 6.934 | 1,876,217 | -0.03(-0.37%) |
Dec 11, 2014 | 6.949 | 7.001 | 6.939 | 6.960 | 1,465,334 | +0.02(+0.30%) |
Dec 10, 2014 | 6.990 | 7.016 | 6.924 | 6.939 | 1,886,982 | -0.06(-0.81%) |
Dec 09, 2014 | 6.852 | 7.001 | 6.837 | 6.995 | 2,312,460 | +0.11(+1.56%) |
Dec 08, 2014 | 6.847 | 6.960 | 6.847 | 6.888 | 1,877,885 | +0.03(+0.37%) |
Dec 05, 2014 | 6.888 | 6.888 | 6.775 | 6.862 | 2,237,131 | -0.06(-0.89%) |
Dec 04, 2014 | 6.939 | 6.955 | 6.883 | 6.924 | 2,457,587 | -0.03(-0.44%) |
Dec 03, 2014 | 7.011 | 7.011 | 6.943 | 6.955 | 2,323,362 | -0.04(-0.59%) |
Dec 02, 2014 | 7.011 | 7.013 | 6.924 | 6.995 | 3,681,228 | +0.00(+0.00%) |
Dec 01, 2014 | 7.001 | 7.091 | 6.940 | 6.995 | 3,099,529 | +0.01(+0.07%) |
Nov 28, 2014 | 7.016 | 7.091 | 6.990 | 6.990 | 2,094,719 | -0.01(-0.07%) |
Nov 26, 2014 | 6.920 | 6.995 | 6.995 | 6.995 | 2,429,009 | +0.08(+1.09%) |
Nov 25, 2014 | 6.890 | 6.950 | 6.874 | 6.920 | 2,215,565 | +0.03(+0.44%) |
Nov 24, 2014 | 6.854 | 6.935 | 6.844 | 6.890 | 2,986,712 | +0.05(+0.74%) |
Nov 21, 2014 | 6.859 | 6.869 | 6.784 | 6.839 | 1,770,413 | +0.04(+0.59%) |
Nov 20, 2014 | 6.738 | 6.834 | 6.724 | 6.799 | 2,055,815 | +0.06(+0.90%) |
Nov 19, 2014 | 6.809 | 6.849 | 6.734 | 6.738 | 1,746,571 | -0.09(-1.26%) |
Nov 18, 2014 | 6.829 | 6.867 | 6.776 | 6.824 | 1,749,671 | +0.01(+0.15%) |
Nov 17, 2014 | 6.758 | 6.854 | 6.748 | 6.814 | 1,561,725 | +0.06(+0.82%) |
Nov 14, 2014 | 6.819 | 6.859 | 6.738 | 6.758 | 1,824,076 | -0.07(-1.03%) |
Nov 13, 2014 | 6.839 | 6.900 | 6.829 | 6.829 | 1,663,523 | +0.01(+0.15%) |
Nov 12, 2014 | 6.874 | 6.895 | 6.809 | 6.819 | 1,794,742 | -0.06(-0.88%) |
Nov 11, 2014 | 6.920 | 6.920 | 6.859 | 6.880 | 1,778,125 | -0.04(-0.51%) |
Nov 10, 2014 | 6.844 | 6.930 | 6.844 | 6.915 | 1,893,883 | +0.08(+1.11%) |
Nov 07, 2014 | 6.819 | 6.869 | 6.779 | 6.839 | 1,689,582 | +0.02(+0.22%) |
Nov 06, 2014 | 6.844 | 6.890 | 6.794 | 6.824 | 2,672,305 | -0.04(-0.59%) |
Nov 05, 2014 | 6.900 | 6.900 | 6.814 | 6.864 | 2,505,274 | -0.01(-0.15%) |
Nov 04, 2014 | 6.885 | 6.895 | 6.847 | 6.874 | 3,152,967 | -0.02(-0.29%) |
Nov 03, 2014 | 6.804 | 6.907 | 6.774 | 6.895 | 4,026,413 | +0.09(+1.33%) |
Oct 31, 2014 | 6.849 | 6.859 | 6.718 | 6.804 | 5,448,624 | +0.18(+2.74%) |
Oct 30, 2014 | 6.642 | 6.658 | 6.562 | 6.622 | 3,332,471 | -0.01(-0.08%) |
Oct 29, 2014 | 6.658 | 6.688 | 6.557 | 6.627 | 4,558,850 | -0.03(-0.45%) |
Oct 28, 2014 | 6.658 | 6.663 | 6.582 | 6.658 | 3,748,930 | +0.01(+0.15%) |
Oct 27, 2014 | 6.617 | 6.647 | 6.612 | 6.647 | 2,639,009 | +0.04(+0.53%) |
Oct 24, 2014 | 6.683 | 6.683 | 6.582 | 6.612 | 2,984,281 | -0.05(-0.76%) |
Oct 23, 2014 | 6.663 | 6.683 | 6.613 | 6.663 | 3,423,925 | +0.04(+0.61%) |
Oct 22, 2014 | 6.642 | 6.668 | 6.612 | 6.622 | 3,327,169 | +0.01(+0.15%) |
Oct 21, 2014 | 6.733 | 6.753 | 6.612 | 6.612 | 5,563,960 | -0.19(-2.82%) |
Oct 20, 2014 | 6.673 | 6.809 | 6.673 | 6.804 | 1,736,544 | +0.14(+2.04%) |
Oct 17, 2014 | 6.769 | 6.769 | 6.622 | 6.668 | 2,721,250 | -0.05(-0.68%) |
Oct 16, 2014 | 6.844 | 6.877 | 6.675 | 6.713 | 4,284,894 | -0.08(-1.19%) |
Oct 15, 2014 | 6.758 | 6.839 | 6.713 | 6.794 | 4,149,517 | +0.02(+0.30%) |
Oct 14, 2014 | 6.637 | 6.849 | 6.622 | 6.774 | 4,161,862 | +0.18(+2.75%) |
Oct 13, 2014 | 6.516 | 6.673 | 6.501 | 6.592 | 2,549,234 | +0.09(+1.32%) |
Oct 10, 2014 | 6.466 | 6.607 | 6.466 | 6.506 | 2,566,446 | +0.04(+0.62%) |
Oct 09, 2014 | 6.486 | 6.607 | 6.441 | 6.466 | 3,847,102 | -0.02(-0.31%) |
Oct 08, 2014 | 6.335 | 6.486 | 6.322 | 6.486 | 2,837,144 | +0.15(+2.39%) |
Oct 07, 2014 | 6.350 | 6.405 | 6.330 | 6.335 | 1,844,294 | -0.03(-0.40%) |
Oct 06, 2014 | 6.310 | 6.400 | 6.310 | 6.360 | 3,060,264 | +0.06(+0.88%) |
Oct 03, 2014 | 6.315 | 6.340 | 6.249 | 6.305 | 1,868,939 | +0.04(+0.56%) |
Oct 02, 2014 | 6.229 | 6.305 | 6.201 | 6.269 | 2,521,496 | +0.07(+1.06%) |
Oct 01, 2014 | 6.178 | 6.269 | 6.169 | 6.204 | 3,337,093 | +0.02(+0.33%) |
Sep 30, 2014 | 6.264 | 6.274 | 6.183 | 6.183 | 2,822,550 | -0.07(-1.05%) |
Sep 29, 2014 | 6.244 | 6.249 | 6.179 | 6.249 | 2,519,942 | -0.03(-0.40%) |
Sep 26, 2014 | 6.244 | 6.294 | 6.209 | 6.274 | 2,037,140 | +0.03(+0.48%) |
Sep 25, 2014 | 6.183 | 6.259 | 6.144 | 6.244 | 3,259,647 | +0.05(+0.81%) |
Sep 24, 2014 | 6.199 | 6.254 | 6.163 | 6.194 | 3,816,491 | -0.01(-0.08%) |
Sep 23, 2014 | 6.289 | 6.315 | 6.158 | 6.199 | 4,995,592 | -0.09(-1.36%) |
Sep 22, 2014 | 6.350 | 6.360 | 6.269 | 6.284 | 3,752,215 | -0.06(-0.95%) |
Sep 19, 2014 | 6.486 | 6.496 | 6.335 | 6.345 | 13,512,351 | -0.13(-2.03%) |
Sep 18, 2014 | 6.587 | 6.597 | 6.471 | 6.476 | 3,555,793 | -0.12(-1.76%) |
Sep 17, 2014 | 6.572 | 6.607 | 6.521 | 6.592 | 5,660,212 | +0.03(+0.46%) |
Sep 16, 2014 | 6.476 | 6.572 | 6.410 | 6.562 | 4,973,017 | +0.09(+1.32%) |
Sep 15, 2014 | 6.531 | 6.560 | 6.456 | 6.476 | 3,589,026 | -0.05(-0.76%) |
Sep 12, 2014 | 6.759 | 6.764 | 6.506 | 6.526 | 5,155,435 | -0.21(-3.17%) |
Sep 11, 2014 | 6.679 | 6.744 | 6.655 | 6.739 | 2,698,518 | +0.04(+0.67%) |
Sep 10, 2014 | 6.794 | 6.794 | 6.675 | 6.694 | 3,010,323 | -0.11(-1.60%) |
Sep 09, 2014 | 6.868 | 6.873 | 6.779 | 6.804 | 1,995,260 | -0.07(-1.01%) |
Sep 08, 2014 | 6.893 | 6.967 | 6.863 | 6.873 | 2,195,036 | -0.01(-0.22%) |
Sep 05, 2014 | 6.903 | 6.942 | 6.838 | 6.888 | 3,910,105 | -0.04(-0.57%) |
Sep 04, 2014 | 6.977 | 6.997 | 6.898 | 6.928 | 1,762,368 | -0.04(-0.64%) |
Sep 03, 2014 | 6.997 | 7.014 | 6.957 | 6.972 | 1,521,678 | -0.00(-0.07%) |
Sep 02, 2014 | 7.012 | 7.012 | 6.957 | 6.977 | 1,448,116 | -0.01(-0.21%) |
Aug 29, 2014 | 6.938 | 6.992 | 6.992 | 6.992 | 2,411,304 | +0.05(+0.79%) |
Aug 28, 2014 | 6.923 | 6.952 | 6.893 | 6.938 | 1,404,847 | -0.00(-0.07%) |
Aug 27, 2014 | 6.908 | 6.947 | 6.878 | 6.942 | 1,785,824 | +0.04(+0.65%) |
Aug 26, 2014 | 6.838 | 6.923 | 6.828 | 6.898 | 1,574,207 | +0.06(+0.94%) |
Aug 25, 2014 | 6.883 | 6.883 | 6.794 | 6.833 | 2,353,905 | -0.03(-0.43%) |
Aug 22, 2014 | 6.913 | 6.928 | 6.823 | 6.863 | 1,732,078 | -0.05(-0.72%) |
Aug 21, 2014 | 6.928 | 6.947 | 6.903 | 6.913 | 1,931,147 | -0.01(-0.14%) |
Aug 20, 2014 | 6.858 | 6.923 | 6.794 | 6.923 | 2,280,331 | +0.05(+0.72%) |
Aug 19, 2014 | 6.853 | 6.903 | 6.836 | 6.873 | 2,406,683 | +0.03(+0.44%) |
Aug 18, 2014 | 6.789 | 6.888 | 6.784 | 6.843 | 4,978,918 | +0.10(+1.47%) |
Aug 15, 2014 | 6.828 | 6.858 | 6.734 | 6.744 | 2,998,077 | -0.04(-0.59%) |
Aug 14, 2014 | 6.734 | 6.823 | 6.729 | 6.784 | 2,162,728 | +0.06(+0.89%) |
Aug 13, 2014 | 6.684 | 6.739 | 6.660 | 6.724 | 1,483,707 | +0.07(+1.04%) |
Aug 12, 2014 | 6.615 | 6.684 | 6.610 | 6.655 | 2,192,951 | +0.02(+0.37%) |
Aug 11, 2014 | 6.590 | 6.650 | 6.560 | 6.630 | 1,614,330 | +0.06(+0.91%) |
Aug 08, 2014 | 6.541 | 6.600 | 6.486 | 6.570 | 1,762,924 | +0.00(+0.00%) |
Aug 07, 2014 | 6.595 | 6.615 | 6.516 | 6.570 | 2,111,217 | -0.02(-0.30%) |
Aug 06, 2014 | 6.585 | 6.625 | 6.570 | 6.590 | 1,607,920 | -0.02(-0.38%) |
Aug 05, 2014 | 6.640 | 6.687 | 6.605 | 6.615 | 1,727,163 | -0.06(-0.89%) |
Aug 04, 2014 | 6.694 | 6.719 | 6.590 | 6.675 | 2,382,328 | -0.01(-0.22%) |
Aug 01, 2014 | 6.675 | 6.749 | 6.595 | 6.689 | 3,959,816 | +0.01(+0.15%) |
Jul 31, 2014 | 6.555 | 6.709 | 6.545 | 6.679 | 4,126,647 | +0.09(+1.36%) |
Jul 30, 2014 | 6.645 | 6.679 | 6.550 | 6.590 | 1,985,938 | -0.03(-0.52%) |
Jul 29, 2014 | 6.749 | 6.759 | 6.625 | 6.625 | 2,668,245 | -0.13(-1.98%) |
Jul 28, 2014 | 6.560 | 6.799 | 6.550 | 6.759 | 4,389,462 | +0.20(+3.03%) |
Jul 25, 2014 | 6.660 | 6.660 | 6.545 | 6.560 | 4,332,094 | -0.13(-1.93%) |
Jul 24, 2014 | 6.560 | 6.689 | 6.545 | 6.689 | 5,246,449 | +0.13(+1.97%) |
Jul 23, 2014 | 6.541 | 6.560 | 6.521 | 6.560 | 1,584,905 | +0.01(+0.23%) |
Jul 22, 2014 | 6.545 | 6.570 | 6.511 | 6.545 | 1,532,298 | +0.02(+0.38%) |
Jul 21, 2014 | 6.486 | 6.536 | 6.456 | 6.521 | 1,331,791 | +0.03(+0.46%) |
Jul 18, 2014 | 6.466 | 6.533 | 6.461 | 6.491 | 3,162,067 | +0.01(+0.15%) |
Jul 17, 2014 | 6.481 | 6.521 | 6.466 | 6.481 | 1,505,563 | -0.02(-0.31%) |
Jul 16, 2014 | 6.506 | 6.536 | 6.456 | 6.501 | 1,483,204 | +0.01(+0.15%) |
Jul 15, 2014 | 6.446 | 6.501 | 6.412 | 6.491 | 1,473,104 | +0.04(+0.69%) |
Jul 14, 2014 | 6.446 | 6.464 | 6.402 | 6.446 | 1,566,900 | +0.01(+0.23%) |
Jul 11, 2014 | 6.471 | 6.499 | 6.407 | 6.431 | 2,491,716 | -0.04(-0.61%) |
Jul 10, 2014 | 6.431 | 6.531 | 6.426 | 6.471 | 1,864,537 | +0.01(+0.23%) |
Jul 09, 2014 | 6.501 | 6.501 | 6.441 | 6.456 | 2,200,308 | -0.03(-0.54%) |
Jul 08, 2014 | 6.441 | 6.501 | 6.436 | 6.491 | 2,088,307 | +0.05(+0.85%) |
Jul 07, 2014 | 6.402 | 6.476 | 6.402 | 6.436 | 1,974,095 | +0.01(+0.15%) |
Jul 03, 2014 | 6.486 | 6.426 | 6.426 | 6.426 | 1,482,934 | -0.06(-0.92%) |
Jul 02, 2014 | 6.526 | 6.526 | 6.451 | 6.486 | 1,898,028 | -0.08(-1.21%) |
Jul 01, 2014 | 6.555 | 6.625 | 6.545 | 6.565 | 2,526,195 | -0.00(-0.08%) |
Jun 30, 2014 | 6.560 | 6.570 | 6.486 | 6.570 | 1,944,854 | +0.00(+0.08%) |
Jun 27, 2014 | 6.516 | 6.585 | 6.511 | 6.565 | 2,325,877 | +0.04(+0.61%) |
Jun 26, 2014 | 6.511 | 6.531 | 6.451 | 6.526 | 1,428,273 | +0.02(+0.31%) |
Jun 25, 2014 | 6.511 | 6.541 | 6.451 | 6.506 | 1,778,259 | -0.01(-0.23%) |
Jun 24, 2014 | 6.481 | 6.575 | 6.461 | 6.521 | 1,875,283 | +0.02(+0.38%) |
Jun 23, 2014 | 6.660 | 6.660 | 6.461 | 6.496 | 2,666,113 | -0.11(-1.65%) |
Jun 20, 2014 | 6.431 | 6.610 | 6.407 | 6.605 | 6,577,982 | +0.18(+2.86%) |
Jun 19, 2014 | 6.407 | 6.437 | 6.382 | 6.421 | 2,400,001 | +0.03(+0.47%) |
Jun 18, 2014 | 6.392 | 6.412 | 6.332 | 6.392 | 2,344,140 | +0.00(+0.00%) |
Jun 17, 2014 | 6.402 | 6.426 | 6.382 | 6.392 | 2,427,631 | -0.01(-0.23%) |
Jun 16, 2014 | 6.451 | 6.451 | 6.387 | 6.407 | 2,316,262 | -0.05(-0.77%) |
Jun 13, 2014 | 6.536 | 6.536 | 6.441 | 6.456 | 1,867,398 | -0.07(-1.06%) |
Jun 12, 2014 | 6.501 | 6.545 | 6.426 | 6.526 | 2,476,590 | +0.02(+0.31%) |
Jun 11, 2014 | 6.531 | 6.575 | 6.459 | 6.506 | 2,578,284 | -0.04(-0.68%) |
Jun 10, 2014 | 6.714 | 6.714 | 6.541 | 6.550 | 3,055,535 | -0.24(-3.58%) |
Jun 06, 2014 | 6.828 | 6.828 | 6.761 | 6.794 | 1,787,239 | -0.01(-0.14%) |
Jun 05, 2014 | 6.667 | 6.818 | 6.642 | 6.803 | 2,772,045 | +0.14(+2.05%) |
Jun 04, 2014 | 6.632 | 6.681 | 6.608 | 6.667 | 1,366,313 | +0.01(+0.22%) |
Jun 03, 2014 | 6.618 | 6.667 | 6.596 | 6.652 | 2,046,705 | +0.00(+0.00%) |
Jun 02, 2014 | 6.623 | 6.676 | 6.588 | 6.652 | 2,370,428 | +0.04(+0.67%) |
May 30, 2014 | 6.583 | 6.642 | 6.564 | 6.608 | 2,097,441 | +0.03(+0.52%) |
May 29, 2014 | 6.559 | 6.608 | 6.549 | 6.574 | 1,340,021 | +0.01(+0.15%) |
May 28, 2014 | 6.627 | 6.627 | 6.544 | 6.564 | 1,798,416 | -0.08(-1.25%) |
May 27, 2014 | 6.588 | 6.662 | 6.549 | 6.647 | 5,383,100 | +0.09(+1.34%) |
May 23, 2014 | 6.491 | 6.559 | 6.559 | 6.559 | 2,538,113 | +0.06(+0.94%) |
May 22, 2014 | 6.505 | 6.510 | 6.456 | 6.498 | 1,049,768 | -0.01(-0.19%) |
May 21, 2014 | 6.535 | 6.549 | 6.461 | 6.510 | 2,837,490 | -0.00(-0.08%) |
May 20, 2014 | 6.603 | 6.623 | 6.505 | 6.515 | 2,799,871 | -0.08(-1.26%) |
May 19, 2014 | 6.681 | 6.681 | 6.569 | 6.598 | 1,700,065 | -0.08(-1.17%) |
May 16, 2014 | 6.554 | 6.681 | 6.535 | 6.676 | 2,876,618 | +0.11(+1.64%) |
May 15, 2014 | 6.525 | 6.574 | 6.451 | 6.569 | 2,783,937 | +0.02(+0.37%) |
May 14, 2014 | 6.564 | 6.603 | 6.510 | 6.544 | 1,711,840 | -0.03(-0.45%) |
May 13, 2014 | 6.598 | 6.637 | 6.549 | 6.574 | 2,284,236 | -0.02(-0.30%) |
May 12, 2014 | 6.632 | 6.652 | 6.579 | 6.593 | 2,113,547 | -0.03(-0.44%) |
May 09, 2014 | 6.495 | 6.627 | 6.495 | 6.623 | 2,605,927 | +0.11(+1.73%) |
May 08, 2014 | 6.476 | 6.535 | 6.451 | 6.510 | 3,408,133 | +0.01(+0.23%) |
May 07, 2014 | 6.515 | 6.588 | 6.476 | 6.495 | 2,999,792 | -0.02(-0.30%) |
May 06, 2014 | 6.505 | 6.591 | 6.491 | 6.515 | 1,801,815 | -0.04(-0.60%) |
May 05, 2014 | 6.539 | 6.598 | 6.515 | 6.554 | 1,584,353 | -0.03(-0.45%) |
May 02, 2014 | 6.574 | 6.613 | 6.520 | 6.583 | 1,547,365 | -0.00(-0.07%) |
May 01, 2014 | 6.583 | 6.588 | 6.476 | 6.588 | 2,760,422 | -0.01(-0.15%) |
Apr 30, 2014 | 6.539 | 6.603 | 6.495 | 6.598 | 3,569,608 | +0.05(+0.82%) |
Apr 29, 2014 | 6.564 | 6.583 | 6.476 | 6.544 | 2,368,742 | -0.01(-0.15%) |
Apr 28, 2014 | 6.510 | 6.588 | 6.491 | 6.554 | 2,900,348 | +0.07(+1.13%) |
Apr 25, 2014 | 6.491 | 6.544 | 6.444 | 6.481 | 1,582,234 | -0.01(-0.23%) |
Apr 24, 2014 | 6.456 | 6.500 | 6.447 | 6.495 | 2,337,329 | +0.06(+0.91%) |
Apr 23, 2014 | 6.476 | 6.486 | 6.427 | 6.437 | 1,665,690 | -0.03(-0.53%) |
Apr 22, 2014 | 6.505 | 6.513 | 6.403 | 6.471 | 1,726,436 | -0.02(-0.30%) |
Apr 21, 2014 | 6.505 | 6.549 | 6.456 | 6.491 | 1,575,083 | -0.03(-0.45%) |
Apr 17, 2014 | 6.437 | 6.520 | 6.520 | 6.520 | 4,096,992 | +0.05(+0.83%) |
Apr 16, 2014 | 6.471 | 6.539 | 6.437 | 6.466 | 2,374,862 | +0.03(+0.53%) |
Apr 15, 2014 | 6.354 | 6.505 | 6.315 | 6.432 | 3,705,803 | +0.08(+1.31%) |
Apr 14, 2014 | 6.373 | 6.422 | 6.320 | 6.349 | 2,518,305 | +0.01(+0.23%) |
Apr 11, 2014 | 6.315 | 6.407 | 6.285 | 6.334 | 1,920,980 | -0.02(-0.31%) |
Apr 10, 2014 | 6.378 | 6.461 | 6.349 | 6.354 | 2,208,668 | -0.01(-0.15%) |
Apr 09, 2014 | 6.422 | 6.432 | 6.295 | 6.364 | 2,326,456 | -0.02(-0.38%) |
Apr 08, 2014 | 6.359 | 6.461 | 6.344 | 6.388 | 2,444,439 | +0.05(+0.85%) |
Apr 07, 2014 | 6.241 | 6.368 | 6.222 | 6.334 | 2,945,175 | +0.08(+1.25%) |
Apr 04, 2014 | 6.310 | 6.320 | 6.217 | 6.256 | 2,312,689 | -0.03(-0.47%) |
Apr 03, 2014 | 6.300 | 6.315 | 6.232 | 6.285 | 1,636,861 | -0.01(-0.16%) |
Apr 02, 2014 | 6.280 | 6.329 | 6.241 | 6.295 | 1,762,930 | +0.00(+0.08%) |
Apr 01, 2014 | 6.271 | 6.295 | 6.183 | 6.290 | 2,239,762 | +0.04(+0.63%) |
Mar 31, 2014 | 6.217 | 6.305 | 6.173 | 6.251 | 2,028,369 | +0.05(+0.79%) |
Mar 28, 2014 | 6.158 | 6.251 | 6.158 | 6.202 | 1,744,264 | +0.04(+0.63%) |
Mar 27, 2014 | 6.114 | 6.217 | 6.112 | 6.163 | 1,980,718 | +0.05(+0.88%) |
Mar 26, 2014 | 6.173 | 6.183 | 6.090 | 6.109 | 3,425,434 | -0.04(-0.64%) |
Mar 25, 2014 | 6.139 | 6.197 | 6.065 | 6.148 | 2,100,872 | +0.05(+0.88%) |
Mar 24, 2014 | 6.109 | 6.192 | 6.085 | 6.095 | 3,489,561 | -0.00(-0.08%) |
Mar 21, 2014 | 6.090 | 6.166 | 6.085 | 6.100 | 6,513,826 | +0.00(+0.08%) |
Mar 20, 2014 | 6.119 | 6.188 | 6.065 | 6.095 | 4,538,396 | -0.06(-0.95%) |
Mar 19, 2014 | 6.285 | 6.339 | 6.114 | 6.153 | 3,495,771 | -0.15(-2.33%) |
Mar 18, 2014 | 6.256 | 6.300 | 6.217 | 6.300 | 1,865,954 | +0.03(+0.55%) |
Mar 17, 2014 | 6.232 | 6.349 | 6.232 | 6.266 | 3,113,998 | +0.06(+0.94%) |
Mar 14, 2014 | 6.163 | 6.227 | 6.153 | 6.207 | 2,086,493 | +0.04(+0.63%) |
Mar 13, 2014 | 6.241 | 6.266 | 6.158 | 6.168 | 2,739,088 | -0.07(-1.10%) |
Mar 12, 2014 | 6.232 | 6.320 | 6.212 | 6.236 | 2,550,964 | -0.02(-0.39%) |
Mar 11, 2014 | 6.261 | 6.322 | 6.242 | 6.261 | 2,273,360 | +0.00(+0.00%) |
Mar 10, 2014 | 6.280 | 6.299 | 6.222 | 6.261 | 2,737,960 | -0.03(-0.53%) |
Mar 07, 2014 | 6.386 | 6.396 | 6.227 | 6.295 | 4,395,702 | -0.10(-1.50%) |
Mar 06, 2014 | 6.367 | 6.415 | 6.338 | 6.391 | 15,397,040 | -0.16(-2.42%) |
Mar 05, 2014 | 6.501 | 6.569 | 6.492 | 6.549 | 2,673,867 | +0.07(+1.11%) |
Mar 04, 2014 | 6.367 | 6.492 | 6.367 | 6.477 | 3,758,199 | +0.15(+2.43%) |
Mar 03, 2014 | 6.314 | 6.357 | 6.244 | 6.323 | 2,236,013 | -0.02(-0.30%) |
Feb 28, 2014 | 6.295 | 6.396 | 6.270 | 6.343 | 3,111,805 | +0.05(+0.84%) |
Feb 27, 2014 | 6.295 | 6.328 | 6.251 | 6.290 | 1,193,583 | +0.00(+0.08%) |
Feb 26, 2014 | 6.251 | 6.314 | 6.246 | 6.285 | 1,615,466 | +0.01(+0.15%) |
Feb 25, 2014 | 6.304 | 6.343 | 6.256 | 6.275 | 1,559,132 | -0.02(-0.38%) |
Feb 24, 2014 | 6.298 | 6.352 | 6.266 | 6.299 | 2,187,873 | +0.01(+0.23%) |
Feb 21, 2014 | 6.270 | 6.319 | 6.218 | 6.285 | 2,354,387 | +0.02(+0.38%) |
Feb 20, 2014 | 6.299 | 6.333 | 6.218 | 6.261 | 1,339,382 | -0.01(-0.23%) |
Feb 19, 2014 | 6.266 | 6.340 | 6.251 | 6.275 | 1,760,119 | +0.00(+0.00%) |
Feb 18, 2014 | 6.367 | 6.376 | 6.251 | 6.275 | 2,863,783 | -0.11(-1.66%) |
Feb 14, 2014 | 6.410 | 6.381 | 6.381 | 6.381 | 2,639,407 | -0.02(-0.30%) |
Feb 13, 2014 | 6.343 | 6.434 | 6.309 | 6.400 | 2,069,904 | +0.04(+0.60%) |
Feb 12, 2014 | 6.323 | 6.400 | 6.280 | 6.362 | 3,503,405 | +0.04(+0.61%) |
Feb 11, 2014 | 6.208 | 6.386 | 6.179 | 6.323 | 2,615,633 | +0.11(+1.78%) |
Feb 10, 2014 | 6.093 | 6.218 | 6.044 | 6.213 | 2,300,256 | +0.11(+1.73%) |
Feb 07, 2014 | 6.232 | 6.232 | 6.069 | 6.107 | 2,544,222 | -0.08(-1.24%) |
Feb 06, 2014 | 6.170 | 6.400 | 6.131 | 6.184 | 2,680,453 | +0.05(+0.86%) |
Feb 05, 2014 | 6.222 | 6.237 | 6.102 | 6.131 | 1,965,430 | -0.11(-1.70%) |
Feb 04, 2014 | 6.266 | 6.290 | 6.184 | 6.237 | 2,034,088 | -0.02(-0.31%) |
Feb 03, 2014 | 6.367 | 6.371 | 6.227 | 6.256 | 3,557,981 | -0.13(-1.96%) |
Jan 31, 2014 | 6.319 | 6.434 | 6.299 | 6.381 | 3,021,014 | -0.01(-0.23%) |
Jan 30, 2014 | 6.251 | 6.453 | 6.239 | 6.396 | 4,272,458 | +0.16(+2.62%) |
Jan 29, 2014 | 6.194 | 6.237 | 6.126 | 6.232 | 2,489,489 | +0.00(+0.08%) |
Jan 28, 2014 | 6.165 | 6.242 | 6.160 | 6.227 | 2,125,791 | +0.07(+1.17%) |
Jan 27, 2014 | 6.160 | 6.222 | 6.078 | 6.155 | 2,413,757 | +0.02(+0.39%) |
Jan 24, 2014 | 6.136 | 6.160 | 6.059 | 6.131 | 2,520,219 | -0.03(-0.47%) |
Jan 23, 2014 | 6.141 | 6.189 | 6.114 | 6.160 | 1,665,796 | -0.00(-0.08%) |
Jan 22, 2014 | 6.112 | 6.194 | 6.112 | 6.165 | 1,647,549 | +0.05(+0.87%) |
Jan 21, 2014 | 6.054 | 6.126 | 6.040 | 6.112 | 4,715,351 | +0.07(+1.19%) |
Jan 17, 2014 | 6.006 | 6.040 | 6.040 | 6.040 | 2,752,328 | +0.03(+0.56%) |
Jan 16, 2014 | 6.006 | 6.049 | 6.001 | 6.006 | 1,622,322 | -0.02(-0.32%) |
Jan 15, 2014 | 6.025 | 6.078 | 6.018 | 6.025 | 1,115,540 | +0.00(+0.00%) |
Jan 14, 2014 | 6.001 | 6.073 | 5.996 | 6.025 | 1,097,514 | +0.02(+0.40%) |
Jan 13, 2014 | 6.011 | 6.030 | 5.948 | 6.001 | 1,815,126 | -0.03(-0.48%) |
Jan 10, 2014 | 5.996 | 6.059 | 5.963 | 6.030 | 2,830,084 | -0.04(-0.63%) |
Jan 09, 2014 | 6.136 | 6.150 | 6.006 | 6.069 | 3,964,070 | +0.06(+0.96%) |
Jan 08, 2014 | 5.963 | 6.028 | 5.900 | 6.011 | 3,371,064 | +0.04(+0.64%) |
Jan 07, 2014 | 5.867 | 6.030 | 5.862 | 5.972 | 2,112,602 | +0.11(+1.80%) |
Jan 06, 2014 | 5.968 | 6.006 | 5.838 | 5.867 | 3,572,867 | -0.06(-1.05%) |
Jan 03, 2014 | 5.910 | 6.059 | 5.895 | 5.929 | 2,446,026 | +0.01(+0.24%) |