Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 6.254 | 6.288 | 6.209 | 6.237 | 4,389,969 | -0.01(-0.09%) |
Jun 27, 2014 | 6.283 | 6.354 | 6.235 | 6.243 | 11,718,844 | -0.06(-0.90%) |
Jun 26, 2014 | 6.356 | 6.368 | 6.294 | 6.300 | 2,960,498 | -0.05(-0.71%) |
Jun 25, 2014 | 6.345 | 6.362 | 6.306 | 6.345 | 2,005,712 | -0.01(-0.18%) |
Jun 24, 2014 | 6.373 | 6.390 | 6.339 | 6.356 | 2,552,029 | -0.03(-0.44%) |
Jun 23, 2014 | 6.423 | 6.445 | 6.367 | 6.384 | 1,792,303 | -0.03(-0.52%) |
Jun 20, 2014 | 6.367 | 6.423 | 6.362 | 6.418 | 5,053,462 | +0.05(+0.79%) |
Jun 19, 2014 | 6.384 | 6.398 | 6.351 | 6.367 | 2,660,874 | +0.00(+0.00%) |
Jun 18, 2014 | 6.312 | 6.401 | 6.278 | 6.367 | 2,573,873 | +0.06(+0.97%) |
Jun 17, 2014 | 6.328 | 6.362 | 6.289 | 6.306 | 3,051,149 | -0.02(-0.35%) |
Jun 16, 2014 | 6.334 | 6.376 | 6.295 | 6.328 | 3,180,996 | +0.01(+0.09%) |
Jun 13, 2014 | 6.339 | 6.373 | 6.278 | 6.323 | 2,714,796 | -0.01(-0.18%) |
Jun 12, 2014 | 6.328 | 6.362 | 6.272 | 6.334 | 5,516,261 | +0.01(+0.18%) |
Jun 11, 2014 | 6.345 | 6.395 | 6.300 | 6.323 | 7,423,347 | -0.03(-0.44%) |
Jun 10, 2014 | 6.429 | 6.429 | 6.317 | 6.351 | 3,339,403 | -0.13(-2.07%) |
Jun 06, 2014 | 6.507 | 6.507 | 6.451 | 6.485 | 2,068,739 | +0.01(+0.09%) |
Jun 05, 2014 | 6.395 | 6.485 | 6.359 | 6.479 | 3,343,642 | +0.11(+1.66%) |
Jun 04, 2014 | 6.356 | 6.384 | 6.334 | 6.373 | 2,014,514 | +0.01(+0.18%) |
Jun 03, 2014 | 6.367 | 6.390 | 6.334 | 6.362 | 3,400,243 | -0.02(-0.35%) |
Jun 02, 2014 | 6.328 | 6.418 | 6.328 | 6.384 | 2,935,536 | +0.05(+0.79%) |
May 30, 2014 | 6.328 | 6.345 | 6.300 | 6.334 | 3,145,886 | +0.02(+0.26%) |
May 29, 2014 | 6.367 | 6.381 | 6.317 | 6.317 | 5,021,078 | -0.03(-0.44%) |
May 28, 2014 | 6.306 | 6.367 | 6.272 | 6.345 | 4,696,881 | +0.02(+0.26%) |
May 27, 2014 | 6.245 | 6.345 | 6.239 | 6.328 | 3,426,011 | +0.12(+1.89%) |
May 23, 2014 | 6.150 | 6.211 | 6.211 | 6.211 | 2,450,855 | +0.04(+0.59%) |
May 22, 2014 | 6.200 | 6.200 | 6.144 | 6.175 | 3,703,915 | -0.03(-0.49%) |
May 21, 2014 | 6.250 | 6.256 | 6.172 | 6.206 | 2,026,990 | -0.04(-0.71%) |
May 20, 2014 | 6.228 | 6.267 | 6.200 | 6.250 | 3,432,491 | +0.04(+0.63%) |
May 19, 2014 | 6.278 | 6.278 | 6.200 | 6.211 | 3,969,145 | -0.06(-0.98%) |
May 16, 2014 | 6.245 | 6.289 | 6.200 | 6.272 | 2,435,977 | +0.02(+0.27%) |
May 15, 2014 | 6.261 | 6.272 | 6.178 | 6.256 | 4,576,018 | -0.02(-0.36%) |
May 14, 2014 | 6.278 | 6.323 | 6.233 | 6.278 | 3,339,910 | -0.01(-0.18%) |
May 13, 2014 | 6.306 | 6.351 | 6.261 | 6.289 | 3,015,649 | -0.01(-0.18%) |
May 12, 2014 | 6.261 | 6.345 | 6.233 | 6.300 | 2,996,953 | +0.04(+0.71%) |
May 09, 2014 | 6.200 | 6.261 | 6.178 | 6.256 | 2,345,796 | +0.03(+0.54%) |
May 08, 2014 | 6.083 | 6.233 | 6.038 | 6.222 | 3,639,913 | +0.11(+1.83%) |
May 07, 2014 | 5.999 | 6.111 | 5.977 | 6.111 | 2,815,887 | +0.13(+2.15%) |
May 06, 2014 | 6.027 | 6.033 | 5.954 | 5.982 | 3,083,569 | -0.06(-1.02%) |
May 05, 2014 | 6.016 | 6.077 | 5.993 | 6.044 | 1,514,059 | -0.01(-0.09%) |
May 02, 2014 | 6.038 | 6.066 | 5.971 | 6.049 | 2,634,647 | -0.01(-0.09%) |
May 01, 2014 | 5.988 | 6.055 | 5.915 | 6.055 | 6,029,047 | +0.05(+0.84%) |
Apr 30, 2014 | 5.971 | 6.010 | 5.904 | 6.005 | 3,059,958 | +0.03(+0.47%) |
Apr 29, 2014 | 5.943 | 5.977 | 5.904 | 5.977 | 3,628,846 | +0.07(+1.13%) |
Apr 28, 2014 | 5.960 | 5.971 | 5.899 | 5.910 | 2,748,676 | -0.01(-0.19%) |
Apr 25, 2014 | 5.977 | 6.010 | 5.904 | 5.921 | 3,122,969 | -0.09(-1.58%) |
Apr 24, 2014 | 6.027 | 6.077 | 5.988 | 6.016 | 1,440,942 | +0.00(+0.00%) |
Apr 23, 2014 | 6.116 | 6.133 | 6.010 | 6.016 | 2,297,960 | -0.09(-1.46%) |
Apr 22, 2014 | 6.088 | 6.133 | 6.055 | 6.105 | 2,049,665 | +0.01(+0.09%) |
Apr 21, 2014 | 6.066 | 6.127 | 6.027 | 6.099 | 2,062,257 | +0.02(+0.28%) |
Apr 17, 2014 | 6.072 | 6.083 | 6.083 | 6.083 | 2,328,285 | -0.01(-0.18%) |
Apr 16, 2014 | 6.016 | 6.150 | 6.010 | 6.094 | 2,577,294 | +0.11(+1.77%) |
Apr 15, 2014 | 5.865 | 6.033 | 5.840 | 5.988 | 3,991,785 | +0.15(+2.48%) |
Apr 14, 2014 | 5.932 | 5.949 | 5.798 | 5.843 | 3,028,461 | -0.05(-0.85%) |
Apr 11, 2014 | 5.887 | 5.921 | 5.820 | 5.893 | 3,361,440 | +0.01(+0.19%) |
Apr 10, 2014 | 5.949 | 6.038 | 5.871 | 5.882 | 3,295,851 | -0.06(-1.03%) |
Apr 09, 2014 | 6.044 | 6.066 | 5.871 | 5.943 | 4,864,361 | -0.07(-1.21%) |
Apr 08, 2014 | 6.010 | 6.066 | 5.982 | 6.016 | 4,440,962 | -0.01(-0.09%) |
Apr 07, 2014 | 6.055 | 6.133 | 5.988 | 6.021 | 3,581,236 | -0.03(-0.55%) |
Apr 04, 2014 | 6.099 | 6.116 | 6.024 | 6.055 | 3,476,421 | +0.01(+0.09%) |
Apr 03, 2014 | 6.077 | 6.088 | 6.027 | 6.049 | 3,770,955 | -0.01(-0.09%) |
Apr 02, 2014 | 6.060 | 6.094 | 6.038 | 6.055 | 4,684,021 | +0.00(+0.00%) |
Apr 01, 2014 | 6.099 | 6.099 | 5.982 | 6.055 | 7,037,883 | -0.03(-0.55%) |
Mar 31, 2014 | 6.038 | 6.111 | 5.971 | 6.088 | 2,754,453 | +0.08(+1.30%) |
Mar 28, 2014 | 5.954 | 6.060 | 5.954 | 6.010 | 2,485,920 | +0.06(+0.94%) |
Mar 27, 2014 | 5.943 | 6.010 | 5.915 | 5.954 | 3,193,787 | +0.04(+0.61%) |
Mar 26, 2014 | 6.077 | 6.083 | 5.896 | 5.918 | 4,469,375 | -0.13(-2.09%) |
Mar 25, 2014 | 6.072 | 6.171 | 6.017 | 6.045 | 2,986,295 | +0.02(+0.27%) |
Mar 24, 2014 | 6.138 | 6.171 | 6.012 | 6.028 | 3,252,191 | -0.09(-1.53%) |
Mar 21, 2014 | 6.099 | 6.154 | 6.072 | 6.121 | 7,514,788 | +0.07(+1.18%) |
Mar 20, 2014 | 6.127 | 6.138 | 6.039 | 6.050 | 3,557,960 | -0.09(-1.43%) |
Mar 19, 2014 | 6.281 | 6.325 | 6.088 | 6.138 | 2,344,234 | -0.14(-2.27%) |
Mar 18, 2014 | 6.231 | 6.292 | 6.215 | 6.281 | 2,014,467 | +0.03(+0.53%) |
Mar 17, 2014 | 6.264 | 6.319 | 6.215 | 6.248 | 2,164,338 | +0.00(+0.00%) |
Mar 14, 2014 | 6.187 | 6.264 | 6.187 | 6.248 | 1,991,799 | +0.04(+0.62%) |
Mar 13, 2014 | 6.209 | 6.212 | 6.132 | 6.209 | 3,585,767 | +0.04(+0.71%) |
Mar 12, 2014 | 6.121 | 6.204 | 6.116 | 6.165 | 2,970,596 | +0.04(+0.63%) |
Mar 11, 2014 | 6.198 | 6.226 | 6.061 | 6.127 | 4,684,456 | -0.07(-1.15%) |
Mar 10, 2014 | 6.231 | 6.292 | 6.182 | 6.198 | 4,277,200 | -0.04(-0.70%) |
Mar 07, 2014 | 6.352 | 6.380 | 6.182 | 6.242 | 4,112,103 | -0.11(-1.73%) |
Mar 06, 2014 | 6.407 | 6.457 | 6.352 | 6.352 | 2,607,353 | -0.07(-1.03%) |
Mar 05, 2014 | 6.429 | 6.490 | 6.374 | 6.418 | 3,075,347 | +0.01(+0.09%) |
Mar 04, 2014 | 6.336 | 6.462 | 6.319 | 6.413 | 4,200,125 | +0.12(+1.83%) |
Mar 03, 2014 | 6.242 | 6.297 | 6.176 | 6.297 | 2,310,227 | +0.03(+0.44%) |
Feb 28, 2014 | 6.215 | 6.275 | 6.185 | 6.270 | 3,289,682 | +0.07(+1.15%) |
Feb 27, 2014 | 6.160 | 6.231 | 6.132 | 6.198 | 2,562,891 | +0.02(+0.36%) |
Feb 26, 2014 | 6.182 | 6.234 | 6.160 | 6.176 | 2,864,616 | +0.02(+0.27%) |
Feb 25, 2014 | 6.083 | 6.160 | 6.083 | 6.160 | 3,665,265 | +0.10(+1.63%) |
Feb 24, 2014 | 6.045 | 6.110 | 6.028 | 6.061 | 3,341,085 | +0.03(+0.55%) |
Feb 21, 2014 | 6.099 | 6.149 | 6.012 | 6.028 | 5,470,797 | -0.07(-1.17%) |
Feb 20, 2014 | 6.116 | 6.154 | 6.028 | 6.099 | 3,099,456 | +0.02(+0.27%) |
Feb 19, 2014 | 6.077 | 6.121 | 6.023 | 6.083 | 2,712,017 | +0.01(+0.09%) |
Feb 18, 2014 | 6.001 | 6.077 | 5.957 | 6.077 | 2,453,442 | +0.08(+1.28%) |
Feb 14, 2014 | 5.957 | 6.001 | 6.001 | 6.001 | 2,176,886 | +0.02(+0.37%) |
Feb 13, 2014 | 5.946 | 6.056 | 5.937 | 5.979 | 3,022,273 | +0.01(+0.09%) |
Feb 12, 2014 | 5.979 | 6.017 | 5.935 | 5.973 | 2,775,529 | +0.01(+0.18%) |
Feb 11, 2014 | 5.935 | 6.006 | 5.885 | 5.962 | 2,539,671 | +0.02(+0.28%) |
Feb 10, 2014 | 5.918 | 5.962 | 5.847 | 5.946 | 2,416,581 | +0.01(+0.19%) |
Feb 07, 2014 | 5.907 | 5.957 | 5.880 | 5.935 | 2,339,280 | +0.05(+0.93%) |
Feb 06, 2014 | 5.825 | 5.918 | 5.792 | 5.880 | 2,537,750 | +0.05(+0.94%) |
Feb 05, 2014 | 5.792 | 5.827 | 5.737 | 5.825 | 2,277,997 | +0.03(+0.47%) |
Feb 04, 2014 | 5.753 | 5.819 | 5.704 | 5.797 | 3,962,205 | +0.05(+0.86%) |
Feb 03, 2014 | 5.951 | 5.951 | 5.718 | 5.748 | 3,658,080 | -0.19(-3.24%) |
Jan 31, 2014 | 5.836 | 5.968 | 5.775 | 5.940 | 3,073,447 | +0.04(+0.65%) |
Jan 30, 2014 | 5.874 | 5.951 | 5.819 | 5.902 | 3,277,236 | +0.05(+0.94%) |
Jan 29, 2014 | 5.858 | 5.907 | 5.827 | 5.847 | 3,742,467 | -0.09(-1.48%) |
Jan 28, 2014 | 5.852 | 5.940 | 5.838 | 5.935 | 3,424,686 | +0.11(+1.89%) |
Jan 27, 2014 | 5.874 | 5.907 | 5.764 | 5.825 | 4,200,416 | -0.05(-0.84%) |
Jan 24, 2014 | 5.874 | 5.929 | 5.764 | 5.874 | 4,456,077 | -0.03(-0.56%) |
Jan 23, 2014 | 5.841 | 5.924 | 5.797 | 5.907 | 3,226,382 | +0.07(+1.13%) |
Jan 22, 2014 | 5.786 | 5.863 | 5.759 | 5.841 | 3,506,311 | +0.06(+1.05%) |
Jan 21, 2014 | 5.731 | 5.792 | 5.698 | 5.781 | 3,364,746 | +0.07(+1.15%) |
Jan 17, 2014 | 5.704 | 5.715 | 5.715 | 5.715 | 2,754,683 | +0.00(+0.00%) |
Jan 16, 2014 | 5.665 | 5.748 | 5.638 | 5.715 | 3,287,476 | +0.02(+0.39%) |
Jan 15, 2014 | 5.583 | 5.709 | 5.588 | 5.693 | 3,813,674 | +0.11(+1.97%) |
Jan 14, 2014 | 5.528 | 5.605 | 5.511 | 5.583 | 3,624,886 | +0.05(+0.99%) |
Jan 13, 2014 | 5.550 | 5.577 | 5.484 | 5.528 | 3,597,627 | -0.05(-0.89%) |
Jan 10, 2014 | 5.528 | 5.594 | 5.522 | 5.577 | 2,109,761 | +0.07(+1.20%) |
Jan 09, 2014 | 5.561 | 5.561 | 5.462 | 5.511 | 4,043,557 | -0.05(-0.89%) |
Jan 08, 2014 | 5.638 | 5.649 | 5.528 | 5.561 | 3,068,670 | -0.07(-1.17%) |
Jan 07, 2014 | 5.621 | 5.676 | 5.583 | 5.627 | 2,419,379 | +0.02(+0.39%) |
Jan 06, 2014 | 5.627 | 5.654 | 5.561 | 5.605 | 2,837,738 | +0.01(+0.10%) |
Jan 03, 2014 | 5.605 | 5.646 | 5.566 | 5.599 | 2,002,844 | -0.01(-0.20%) |
Jan 02, 2014 | 5.610 | 5.638 | 5.544 | 5.610 | 2,788,576 | +0.00(+0.00%) |
Dec 31, 2013 | 5.649 | 5.610 | 5.610 | 5.610 | 2,765,238 | -0.02(-0.29%) |
Dec 30, 2013 | 5.649 | 5.682 | 5.619 | 5.627 | 1,741,319 | -0.01(-0.19%) |
Dec 27, 2013 | 5.599 | 5.638 | 5.555 | 5.638 | 2,047,122 | -0.03(-0.48%) |
Dec 26, 2013 | 5.709 | 5.759 | 5.632 | 5.665 | 2,391,444 | +0.07(+1.33%) |
Dec 24, 2013 | 5.564 | 5.640 | 5.553 | 5.591 | 1,648,545 | +0.01(+0.19%) |
Dec 23, 2013 | 5.537 | 5.634 | 5.526 | 5.580 | 3,721,280 | +0.08(+1.47%) |
Dec 20, 2013 | 5.515 | 5.586 | 5.467 | 5.499 | 6,320,715 | -0.02(-0.29%) |
Dec 19, 2013 | 5.640 | 5.656 | 5.510 | 5.515 | 2,501,958 | -0.12(-2.21%) |
Dec 18, 2013 | 5.575 | 5.678 | 5.499 | 5.640 | 4,756,371 | +0.09(+1.56%) |
Dec 17, 2013 | 5.548 | 5.613 | 5.499 | 5.553 | 3,085,249 | +0.02(+0.29%) |
Dec 16, 2013 | 5.537 | 5.567 | 5.478 | 5.537 | 2,881,505 | +0.02(+0.29%) |
Dec 13, 2013 | 5.472 | 5.548 | 5.445 | 5.521 | 2,195,810 | +0.05(+0.99%) |
Dec 12, 2013 | 5.515 | 5.515 | 5.434 | 5.467 | 2,104,726 | -0.06(-1.08%) |
Dec 11, 2013 | 5.689 | 5.689 | 5.478 | 5.526 | 3,449,944 | -0.12(-2.20%) |
Dec 10, 2013 | 5.672 | 5.726 | 5.651 | 5.651 | 3,313,331 | -0.04(-0.67%) |
Dec 09, 2013 | 5.667 | 5.710 | 5.602 | 5.689 | 3,286,044 | +0.01(+0.19%) |
Dec 06, 2013 | 5.613 | 5.683 | 5.586 | 5.678 | 2,928,475 | +0.11(+1.94%) |
Dec 05, 2013 | 5.580 | 5.602 | 5.499 | 5.570 | 2,216,946 | -0.03(-0.58%) |
Dec 04, 2013 | 5.521 | 5.618 | 5.483 | 5.602 | 3,343,937 | +0.08(+1.47%) |
Dec 03, 2013 | 5.532 | 5.575 | 5.483 | 5.521 | 3,449,139 | -0.04(-0.78%) |
Dec 02, 2013 | 5.548 | 5.597 | 5.526 | 5.564 | 4,275,967 | +0.01(+0.19%) |
Nov 29, 2013 | 5.651 | 5.683 | 5.548 | 5.553 | 2,453,345 | -0.06(-1.06%) |
Nov 27, 2013 | 5.570 | 5.618 | 5.526 | 5.613 | 3,800,039 | +0.03(+0.58%) |
Nov 26, 2013 | 5.640 | 5.656 | 5.553 | 5.580 | 4,185,768 | -0.06(-1.05%) |
Nov 25, 2013 | 5.726 | 5.753 | 5.629 | 5.640 | 3,074,996 | -0.07(-1.23%) |
Nov 22, 2013 | 5.775 | 5.802 | 5.661 | 5.710 | 3,811,637 | -0.05(-0.85%) |
Nov 21, 2013 | 5.775 | 5.835 | 5.716 | 5.759 | 3,673,886 | +0.02(+0.38%) |
Nov 20, 2013 | 5.867 | 5.872 | 5.732 | 5.737 | 5,879,885 | -0.13(-2.21%) |
Nov 19, 2013 | 5.926 | 5.981 | 5.851 | 5.867 | 2,653,939 | -0.05(-0.82%) |
Nov 18, 2013 | 5.948 | 6.024 | 5.910 | 5.916 | 2,139,546 | -0.01(-0.18%) |
Nov 15, 2013 | 5.937 | 6.002 | 5.926 | 5.926 | 3,310,386 | -0.04(-0.63%) |
Nov 14, 2013 | 5.899 | 6.002 | 5.894 | 5.964 | 1,878,808 | +0.08(+1.38%) |
Nov 13, 2013 | 5.818 | 5.899 | 5.797 | 5.883 | 2,110,781 | +0.04(+0.65%) |
Nov 12, 2013 | 5.824 | 5.845 | 5.753 | 5.845 | 3,047,295 | -0.01(-0.09%) |
Nov 11, 2013 | 5.835 | 5.862 | 5.759 | 5.851 | 3,328,536 | +0.02(+0.37%) |
Nov 08, 2013 | 5.889 | 5.926 | 5.694 | 5.829 | 4,666,526 | -0.09(-1.46%) |
Nov 07, 2013 | 6.062 | 6.072 | 5.899 | 5.916 | 5,064,195 | -0.13(-2.15%) |
Nov 06, 2013 | 6.099 | 6.126 | 6.008 | 6.045 | 3,560,699 | -0.03(-0.53%) |
Nov 05, 2013 | 6.245 | 6.289 | 6.067 | 6.078 | 3,090,422 | -0.21(-3.27%) |
Nov 04, 2013 | 6.300 | 6.343 | 6.202 | 6.283 | 3,762,620 | -0.02(-0.34%) |
Nov 01, 2013 | 6.310 | 6.359 | 6.186 | 6.305 | 3,564,986 | -0.02(-0.34%) |
Oct 31, 2013 | 6.359 | 6.440 | 6.286 | 6.327 | 3,845,315 | -0.05(-0.76%) |
Oct 30, 2013 | 6.381 | 6.418 | 6.332 | 6.375 | 3,043,441 | +0.01(+0.08%) |
Oct 29, 2013 | 6.402 | 6.408 | 6.327 | 6.370 | 3,125,152 | -0.03(-0.51%) |
Oct 28, 2013 | 6.375 | 6.402 | 6.283 | 6.402 | 3,773,032 | +0.05(+0.85%) |
Oct 25, 2013 | 6.332 | 6.386 | 6.289 | 6.348 | 8,748,662 | +0.02(+0.34%) |
Oct 24, 2013 | 6.375 | 6.397 | 6.327 | 6.327 | 4,566,218 | -0.02(-0.26%) |
Oct 23, 2013 | 6.245 | 6.478 | 6.237 | 6.343 | 11,274,055 | +0.10(+1.56%) |
Oct 22, 2013 | 6.240 | 6.316 | 6.224 | 6.245 | 4,043,896 | +0.02(+0.35%) |
Oct 21, 2013 | 6.170 | 6.272 | 6.121 | 6.224 | 3,790,286 | +0.05(+0.88%) |
Oct 18, 2013 | 6.327 | 6.354 | 6.170 | 6.170 | 9,377,483 | -0.12(-1.89%) |
Oct 17, 2013 | 6.218 | 6.300 | 6.191 | 6.289 | 3,342,204 | +0.06(+1.04%) |
Oct 16, 2013 | 6.132 | 6.240 | 6.132 | 6.224 | 3,336,481 | +0.03(+0.44%) |
Oct 15, 2013 | 6.321 | 6.343 | 6.186 | 6.197 | 3,453,163 | -0.14(-2.22%) |
Oct 14, 2013 | 6.245 | 6.348 | 6.224 | 6.337 | 3,705,246 | +0.06(+1.03%) |
Oct 11, 2013 | 6.045 | 6.272 | 6.035 | 6.272 | 16,448,878 | +0.10(+1.67%) |
Oct 10, 2013 | 6.121 | 6.213 | 6.008 | 6.170 | 5,393,537 | +0.22(+3.73%) |
Oct 09, 2013 | 5.991 | 6.040 | 5.943 | 5.948 | 3,094,448 | -0.01(-0.18%) |
Oct 08, 2013 | 6.072 | 6.083 | 5.948 | 5.959 | 2,808,528 | -0.11(-1.87%) |
Oct 07, 2013 | 6.143 | 6.213 | 6.067 | 6.072 | 2,761,529 | -0.12(-1.92%) |
Oct 04, 2013 | 6.110 | 6.300 | 6.110 | 6.191 | 6,653,050 | +0.06(+1.06%) |
Oct 03, 2013 | 6.078 | 6.143 | 5.997 | 6.126 | 5,212,617 | +0.02(+0.35%) |
Oct 02, 2013 | 6.105 | 6.137 | 6.056 | 6.105 | 3,005,755 | -0.05(-0.79%) |
Oct 01, 2013 | 6.062 | 6.229 | 6.045 | 6.154 | 3,298,861 | +0.08(+1.34%) |
Sep 30, 2013 | 6.105 | 6.154 | 5.997 | 6.072 | 3,049,505 | -0.07(-1.14%) |
Sep 27, 2013 | 6.148 | 6.229 | 6.116 | 6.143 | 1,237,855 | -0.05(-0.79%) |
Sep 26, 2013 | 6.191 | 6.218 | 6.137 | 6.191 | 2,039,115 | +0.01(+0.09%) |
Sep 25, 2013 | 6.202 | 6.202 | 6.117 | 6.186 | 2,011,578 | +0.01(+0.09%) |
Sep 24, 2013 | 6.191 | 6.234 | 6.149 | 6.181 | 2,189,592 | -0.01(-0.17%) |
Sep 23, 2013 | 6.213 | 6.277 | 6.159 | 6.191 | 2,425,685 | -0.01(-0.09%) |
Sep 20, 2013 | 6.346 | 6.351 | 6.186 | 6.197 | 5,872,149 | -0.11(-1.69%) |
Sep 19, 2013 | 6.351 | 6.431 | 6.229 | 6.303 | 5,305,513 | -0.02(-0.25%) |
Sep 18, 2013 | 6.191 | 6.362 | 6.106 | 6.319 | 5,734,690 | +0.11(+1.81%) |
Sep 17, 2013 | 6.207 | 6.287 | 6.191 | 6.207 | 3,124,226 | -0.01(-0.09%) |
Sep 16, 2013 | 6.271 | 6.229 | 6.170 | 6.213 | 2,633,551 | +0.07(+1.22%) |
Sep 13, 2013 | 6.250 | 6.261 | 6.138 | 6.138 | 2,997,506 | -0.08(-1.29%) |
Sep 12, 2013 | 6.341 | 6.399 | 6.218 | 6.218 | 1,806,352 | -0.12(-1.94%) |
Sep 11, 2013 | 6.250 | 6.341 | 6.213 | 6.341 | 2,167,197 | +0.10(+1.63%) |
Sep 10, 2013 | 6.341 | 6.378 | 6.213 | 6.239 | 3,282,099 | -0.06(-0.93%) |
Sep 09, 2013 | 6.197 | 6.330 | 6.170 | 6.298 | 2,858,972 | +0.11(+1.72%) |
Sep 06, 2013 | 6.149 | 6.250 | 6.111 | 6.191 | 2,796,548 | +0.10(+1.67%) |
Sep 05, 2013 | 6.207 | 6.218 | 6.074 | 6.090 | 1,827,722 | -0.11(-1.72%) |
Sep 04, 2013 | 6.106 | 6.229 | 6.063 | 6.197 | 2,149,101 | +0.10(+1.66%) |
Sep 03, 2013 | 6.319 | 6.346 | 6.063 | 6.095 | 3,235,851 | -0.16(-2.56%) |
Aug 30, 2013 | 6.325 | 6.389 | 6.245 | 6.255 | 2,451,582 | -0.08(-1.26%) |
Aug 29, 2013 | 6.298 | 6.351 | 6.277 | 6.335 | 1,623,017 | +0.00(+0.00%) |
Aug 28, 2013 | 6.367 | 6.389 | 6.277 | 6.335 | 1,762,602 | -0.02(-0.34%) |
Aug 27, 2013 | 6.357 | 6.426 | 6.335 | 6.357 | 2,331,425 | -0.06(-0.92%) |
Aug 26, 2013 | 6.442 | 6.447 | 6.357 | 6.415 | 3,733,564 | -0.01(-0.17%) |
Aug 23, 2013 | 6.367 | 6.458 | 6.362 | 6.426 | 2,751,838 | +0.06(+0.92%) |
Aug 22, 2013 | 6.341 | 6.426 | 6.319 | 6.367 | 1,612,562 | +0.06(+1.02%) |
Aug 21, 2013 | 6.330 | 6.431 | 6.277 | 6.303 | 4,102,047 | -0.05(-0.84%) |
Aug 20, 2013 | 6.234 | 6.464 | 6.234 | 6.357 | 4,869,878 | +0.12(+1.97%) |
Aug 19, 2013 | 6.341 | 6.394 | 6.229 | 6.234 | 4,427,723 | -0.11(-1.68%) |
Aug 16, 2013 | 6.431 | 6.517 | 6.335 | 6.341 | 6,418,898 | -0.13(-1.98%) |
Aug 15, 2013 | 6.528 | 6.570 | 6.410 | 6.469 | 2,276,407 | -0.13(-1.94%) |
Aug 14, 2013 | 6.581 | 6.645 | 6.517 | 6.597 | 1,697,378 | +0.02(+0.24%) |
Aug 13, 2013 | 6.698 | 6.698 | 6.549 | 6.581 | 1,896,026 | -0.13(-1.99%) |
Aug 12, 2013 | 6.709 | 6.714 | 6.629 | 6.714 | 1,574,493 | -0.02(-0.32%) |
Aug 09, 2013 | 6.661 | 6.752 | 6.570 | 6.736 | 2,005,820 | +0.07(+1.12%) |
Aug 08, 2013 | 6.608 | 6.666 | 6.560 | 6.661 | 1,556,062 | +0.10(+1.46%) |
Aug 07, 2013 | 6.640 | 6.693 | 6.533 | 6.565 | 2,025,386 | -0.11(-1.68%) |
Aug 06, 2013 | 6.714 | 6.757 | 6.642 | 6.677 | 1,981,319 | -0.07(-1.11%) |
Aug 05, 2013 | 6.730 | 6.778 | 6.677 | 6.752 | 1,281,161 | +0.02(+0.32%) |
Aug 02, 2013 | 6.618 | 6.768 | 6.618 | 6.730 | 2,856,005 | +0.10(+1.45%) |
Aug 01, 2013 | 6.741 | 6.741 | 6.586 | 6.634 | 3,031,536 | -0.06(-0.88%) |
Jul 31, 2013 | 6.869 | 6.869 | 6.645 | 6.693 | 2,764,830 | -0.16(-2.34%) |
Jul 30, 2013 | 6.816 | 6.858 | 6.778 | 6.853 | 1,595,552 | +0.04(+0.63%) |
Jul 29, 2013 | 6.810 | 6.848 | 6.744 | 6.810 | 2,150,979 | -0.03(-0.39%) |
Jul 26, 2013 | 6.837 | 6.853 | 6.768 | 6.837 | 2,173,771 | -0.04(-0.54%) |
Jul 25, 2013 | 6.800 | 6.891 | 6.698 | 6.874 | 10,716,834 | +0.06(+0.94%) |
Jul 24, 2013 | 6.912 | 6.912 | 6.698 | 6.810 | 10,454,795 | -0.07(-1.01%) |
Jul 23, 2013 | 6.891 | 6.928 | 6.794 | 6.880 | 2,459,063 | -0.01(-0.15%) |
Jul 22, 2013 | 6.837 | 6.907 | 6.800 | 6.891 | 2,251,853 | +0.05(+0.70%) |
Jul 19, 2013 | 6.816 | 6.880 | 6.741 | 6.842 | 3,729,633 | +0.02(+0.31%) |
Jul 18, 2013 | 6.709 | 6.848 | 6.672 | 6.821 | 2,346,211 | +0.11(+1.67%) |
Jul 17, 2013 | 6.656 | 6.752 | 6.613 | 6.709 | 2,753,266 | +0.07(+1.13%) |
Jul 16, 2013 | 6.608 | 6.709 | 6.586 | 6.634 | 3,850,188 | +0.02(+0.32%) |
Jul 15, 2013 | 6.597 | 6.645 | 6.565 | 6.613 | 1,270,457 | +0.04(+0.57%) |
Jul 12, 2013 | 6.560 | 6.586 | 6.469 | 6.576 | 1,551,142 | +0.03(+0.41%) |
Jul 11, 2013 | 6.501 | 6.608 | 6.485 | 6.549 | 2,580,285 | +0.11(+1.74%) |
Jul 10, 2013 | 6.394 | 6.442 | 6.367 | 6.437 | 3,757,344 | +0.06(+0.92%) |
Jul 09, 2013 | 6.309 | 6.447 | 6.277 | 6.378 | 3,301,311 | +0.10(+1.62%) |
Jul 08, 2013 | 6.266 | 6.330 | 6.234 | 6.277 | 3,030,652 | +0.04(+0.60%) |
Jul 05, 2013 | 6.314 | 6.325 | 6.071 | 6.239 | 2,696,618 | +0.00(+0.00%) |
Jul 03, 2013 | 6.282 | 6.287 | 6.127 | 6.239 | 2,559,121 | -0.05(-0.76%) |
Jul 02, 2013 | 6.255 | 6.335 | 6.205 | 6.287 | 2,877,197 | +0.04(+0.68%) |