Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.945 | 6.983 | 6.912 | 6.978 | 2,100,703 | +0.04(+0.55%) |
Oct 30, 2014 | 6.934 | 6.994 | 6.906 | 6.939 | 2,169,305 | -0.07(-0.94%) |
Oct 29, 2014 | 7.082 | 7.104 | 6.942 | 7.005 | 1,836,881 | -0.08(-1.16%) |
Oct 28, 2014 | 7.054 | 7.093 | 7.027 | 7.087 | 1,339,410 | +0.03(+0.47%) |
Oct 27, 2014 | 7.027 | 7.065 | 7.027 | 7.054 | 1,205,074 | +0.03(+0.39%) |
Oct 24, 2014 | 7.043 | 7.043 | 6.978 | 7.027 | 897,893 | -0.01(-0.16%) |
Oct 23, 2014 | 7.065 | 7.071 | 7.027 | 7.038 | 1,313,726 | +0.00(+0.00%) |
Oct 22, 2014 | 7.043 | 7.098 | 7.038 | 7.038 | 1,321,826 | -0.01(-0.16%) |
Oct 21, 2014 | 6.989 | 7.063 | 6.947 | 7.049 | 1,649,851 | +0.06(+0.86%) |
Oct 20, 2014 | 6.945 | 6.989 | 6.923 | 6.989 | 1,581,285 | +0.05(+0.71%) |
Oct 17, 2014 | 6.972 | 6.978 | 6.912 | 6.939 | 1,603,512 | +0.00(+0.00%) |
Oct 16, 2014 | 6.906 | 6.950 | 6.868 | 6.939 | 2,305,153 | +0.02(+0.24%) |
Oct 15, 2014 | 6.950 | 6.989 | 6.862 | 6.923 | 2,588,839 | -0.03(-0.47%) |
Oct 14, 2014 | 6.961 | 7.005 | 6.923 | 6.956 | 1,668,365 | +0.02(+0.32%) |
Oct 13, 2014 | 6.912 | 6.994 | 6.912 | 6.934 | 2,180,959 | +0.04(+0.56%) |
Oct 10, 2014 | 6.912 | 6.972 | 6.895 | 6.895 | 1,689,029 | +0.00(+0.00%) |
Oct 09, 2014 | 6.956 | 6.984 | 6.895 | 6.895 | 2,359,082 | -0.04(-0.63%) |
Oct 08, 2014 | 6.791 | 6.945 | 6.791 | 6.939 | 1,679,843 | +0.13(+1.94%) |
Oct 07, 2014 | 6.758 | 6.862 | 6.725 | 6.807 | 1,768,717 | +0.05(+0.81%) |
Oct 06, 2014 | 6.752 | 6.791 | 6.725 | 6.752 | 1,850,539 | +0.01(+0.08%) |
Oct 03, 2014 | 6.802 | 6.813 | 6.731 | 6.747 | 1,347,432 | -0.03(-0.41%) |
Oct 02, 2014 | 6.785 | 6.813 | 6.736 | 6.774 | 2,081,653 | -0.02(-0.32%) |
Oct 01, 2014 | 6.731 | 6.813 | 6.720 | 6.796 | 2,582,243 | +0.08(+1.14%) |
Sep 30, 2014 | 6.857 | 6.862 | 6.698 | 6.720 | 2,591,852 | -0.13(-1.92%) |
Sep 29, 2014 | 6.879 | 6.884 | 6.840 | 6.851 | 1,902,492 | -0.04(-0.64%) |
Sep 26, 2014 | 6.912 | 6.934 | 6.835 | 6.895 | 1,841,488 | -0.02(-0.24%) |
Sep 25, 2014 | 6.869 | 6.928 | 6.853 | 6.912 | 2,138,424 | +0.05(+0.78%) |
Sep 24, 2014 | 6.885 | 6.917 | 6.853 | 6.858 | 1,852,428 | -0.02(-0.23%) |
Sep 23, 2014 | 6.901 | 6.917 | 6.869 | 6.874 | 1,566,929 | -0.02(-0.23%) |
Sep 22, 2014 | 6.960 | 6.992 | 6.890 | 6.890 | 1,169,967 | -0.06(-0.85%) |
Sep 19, 2014 | 6.981 | 7.013 | 6.938 | 6.949 | 2,847,360 | +0.00(+0.00%) |
Sep 18, 2014 | 6.976 | 6.991 | 6.938 | 6.949 | 1,607,112 | -0.03(-0.38%) |
Sep 17, 2014 | 6.997 | 7.061 | 6.965 | 6.976 | 1,777,345 | -0.01(-0.15%) |
Sep 16, 2014 | 6.944 | 7.002 | 6.917 | 6.987 | 1,052,534 | +0.04(+0.62%) |
Sep 15, 2014 | 6.949 | 6.976 | 6.930 | 6.944 | 1,379,788 | -0.01(-0.15%) |
Sep 12, 2014 | 7.072 | 7.072 | 6.954 | 6.954 | 2,123,316 | -0.12(-1.74%) |
Sep 11, 2014 | 7.029 | 7.088 | 7.029 | 7.077 | 1,720,177 | +0.05(+0.68%) |
Sep 10, 2014 | 7.072 | 7.072 | 7.019 | 7.029 | 1,023,285 | -0.04(-0.60%) |
Sep 09, 2014 | 7.099 | 7.104 | 7.059 | 7.072 | 1,432,364 | -0.02(-0.30%) |
Sep 08, 2014 | 7.104 | 7.104 | 7.067 | 7.093 | 1,321,806 | -0.01(-0.15%) |
Sep 05, 2014 | 7.029 | 7.112 | 7.024 | 7.104 | 1,649,313 | +0.06(+0.91%) |
Sep 04, 2014 | 7.067 | 7.072 | 7.024 | 7.040 | 1,374,526 | -0.01(-0.15%) |
Sep 03, 2014 | 7.088 | 7.088 | 7.045 | 7.051 | 2,825,227 | +0.02(+0.23%) |
Sep 02, 2014 | 7.083 | 7.083 | 7.008 | 7.035 | 1,950,204 | -0.03(-0.45%) |
Aug 29, 2014 | 7.029 | 7.067 | 7.067 | 7.067 | 1,045,375 | +0.04(+0.53%) |
Aug 28, 2014 | 6.997 | 7.051 | 6.992 | 7.029 | 835,821 | +0.02(+0.23%) |
Aug 27, 2014 | 7.029 | 7.029 | 6.970 | 7.013 | 1,363,616 | -0.02(-0.23%) |
Aug 26, 2014 | 6.987 | 7.029 | 6.986 | 7.029 | 1,641,763 | +0.05(+0.69%) |
Aug 25, 2014 | 7.003 | 7.003 | 6.965 | 6.981 | 767,207 | +0.00(+0.00%) |
Aug 22, 2014 | 7.003 | 7.003 | 6.949 | 6.981 | 992,511 | -0.01(-0.08%) |
Aug 21, 2014 | 6.997 | 7.019 | 6.970 | 6.987 | 1,593,435 | +0.01(+0.08%) |
Aug 20, 2014 | 6.970 | 7.003 | 6.954 | 6.981 | 1,554,286 | +0.02(+0.23%) |
Aug 19, 2014 | 6.997 | 7.019 | 6.954 | 6.965 | 1,260,012 | -0.03(-0.38%) |
Aug 18, 2014 | 7.003 | 7.013 | 6.970 | 6.992 | 1,623,162 | +0.02(+0.23%) |
Aug 15, 2014 | 6.987 | 6.997 | 6.944 | 6.976 | 3,555,959 | +0.01(+0.08%) |
Aug 14, 2014 | 6.976 | 7.003 | 6.965 | 6.970 | 1,252,113 | -0.01(-0.15%) |
Aug 13, 2014 | 6.965 | 6.992 | 6.965 | 6.981 | 1,328,215 | +0.04(+0.54%) |
Aug 12, 2014 | 6.944 | 6.970 | 6.928 | 6.944 | 1,032,399 | -0.01(-0.08%) |
Aug 11, 2014 | 6.938 | 6.976 | 6.938 | 6.949 | 1,655,619 | +0.01(+0.15%) |
Aug 08, 2014 | 6.912 | 6.949 | 6.890 | 6.938 | 1,161,212 | +0.03(+0.39%) |
Aug 07, 2014 | 6.928 | 6.960 | 6.890 | 6.912 | 1,256,831 | +0.02(+0.23%) |
Aug 06, 2014 | 6.848 | 6.896 | 6.842 | 6.896 | 1,227,799 | +0.05(+0.70%) |
Aug 05, 2014 | 6.874 | 6.880 | 6.848 | 6.848 | 1,096,557 | -0.03(-0.39%) |
Aug 04, 2014 | 6.853 | 6.880 | 6.842 | 6.874 | 1,651,313 | +0.02(+0.23%) |
Aug 01, 2014 | 6.842 | 6.869 | 6.826 | 6.858 | 2,077,206 | -0.01(-0.08%) |
Jul 31, 2014 | 6.896 | 6.960 | 6.842 | 6.864 | 2,713,588 | -0.06(-0.93%) |
Jul 30, 2014 | 7.045 | 7.045 | 6.922 | 6.928 | 2,345,909 | -0.11(-1.52%) |
Jul 29, 2014 | 7.056 | 7.077 | 7.035 | 7.035 | 895,473 | -0.02(-0.30%) |
Jul 28, 2014 | 7.040 | 7.067 | 7.029 | 7.056 | 1,021,135 | +0.04(+0.53%) |
Jul 25, 2014 | 7.003 | 7.035 | 6.981 | 7.019 | 1,220,036 | +0.01(+0.15%) |
Jul 24, 2014 | 7.045 | 7.056 | 7.003 | 7.008 | 1,709,115 | -0.04(-0.61%) |
Jul 23, 2014 | 7.067 | 7.077 | 7.040 | 7.051 | 1,157,887 | -0.02(-0.30%) |
Jul 22, 2014 | 7.088 | 7.099 | 7.067 | 7.072 | 1,020,346 | -0.01(-0.08%) |
Jul 21, 2014 | 7.083 | 7.104 | 7.056 | 7.077 | 1,245,309 | -0.02(-0.23%) |
Jul 18, 2014 | 7.051 | 7.115 | 7.051 | 7.093 | 1,605,537 | +0.05(+0.68%) |
Jul 17, 2014 | 7.061 | 7.083 | 7.035 | 7.045 | 1,407,313 | -0.03(-0.38%) |
Jul 16, 2014 | 7.077 | 7.104 | 7.056 | 7.072 | 975,452 | -0.02(-0.23%) |
Jul 15, 2014 | 7.093 | 7.119 | 7.061 | 7.088 | 1,657,365 | +0.01(+0.08%) |
Jul 14, 2014 | 7.061 | 7.099 | 7.051 | 7.083 | 1,540,357 | +0.04(+0.53%) |
Jul 11, 2014 | 7.067 | 7.072 | 7.035 | 7.045 | 1,215,742 | -0.02(-0.30%) |
Jul 10, 2014 | 7.008 | 7.072 | 7.008 | 7.067 | 2,367,638 | +0.04(+0.53%) |
Jul 09, 2014 | 6.987 | 7.035 | 6.949 | 7.029 | 1,467,687 | +0.03(+0.46%) |
Jul 08, 2014 | 6.880 | 6.997 | 6.864 | 6.997 | 2,290,346 | +0.13(+1.95%) |
Jul 07, 2014 | 6.901 | 6.922 | 6.821 | 6.864 | 1,936,009 | -0.03(-0.47%) |
Jul 03, 2014 | 6.906 | 6.896 | 6.896 | 6.896 | 1,008,147 | -0.03(-0.46%) |
Jul 02, 2014 | 6.922 | 6.938 | 6.890 | 6.928 | 1,837,376 | +0.00(+0.00%) |
Jul 01, 2014 | 7.029 | 7.045 | 6.922 | 6.928 | 2,840,221 | -0.10(-1.44%) |
Jun 30, 2014 | 7.003 | 7.040 | 7.003 | 7.029 | 1,294,327 | +0.01(+0.15%) |
Jun 27, 2014 | 6.960 | 7.019 | 6.960 | 7.019 | 1,577,747 | +0.03(+0.46%) |
Jun 26, 2014 | 6.970 | 6.997 | 6.949 | 6.987 | 2,935,669 | +0.04(+0.62%) |
Jun 25, 2014 | 6.949 | 6.954 | 6.918 | 6.944 | 2,253,746 | -0.01(-0.15%) |
Jun 24, 2014 | 6.939 | 6.985 | 6.928 | 6.954 | 1,529,552 | +0.02(+0.23%) |
Jun 23, 2014 | 6.975 | 6.980 | 6.933 | 6.939 | 1,435,530 | -0.02(-0.22%) |
Jun 20, 2014 | 6.954 | 6.959 | 6.886 | 6.954 | 2,911,150 | +0.03(+0.45%) |
Jun 19, 2014 | 6.902 | 6.944 | 6.902 | 6.923 | 1,197,065 | +0.02(+0.30%) |
Jun 18, 2014 | 6.933 | 6.939 | 6.884 | 6.902 | 1,163,105 | -0.02(-0.23%) |
Jun 17, 2014 | 6.928 | 6.966 | 6.918 | 6.918 | 1,546,501 | -0.03(-0.38%) |
Jun 16, 2014 | 6.954 | 6.996 | 6.933 | 6.944 | 1,444,131 | -0.01(-0.07%) |
Jun 13, 2014 | 6.933 | 6.965 | 6.907 | 6.949 | 1,359,573 | +0.02(+0.23%) |
Jun 12, 2014 | 6.928 | 6.944 | 6.892 | 6.933 | 1,787,145 | +0.01(+0.15%) |
Jun 11, 2014 | 6.897 | 6.923 | 6.881 | 6.923 | 1,287,503 | +0.02(+0.23%) |
Jun 10, 2014 | 6.918 | 6.928 | 6.892 | 6.907 | 1,433,916 | -0.01(-0.08%) |
Jun 06, 2014 | 6.912 | 6.954 | 6.902 | 6.912 | 1,844,553 | +0.03(+0.45%) |
Jun 05, 2014 | 6.829 | 6.892 | 6.829 | 6.881 | 1,700,558 | +0.03(+0.46%) |
Jun 04, 2014 | 6.840 | 6.850 | 6.798 | 6.850 | 1,149,051 | +0.02(+0.23%) |
Jun 03, 2014 | 6.803 | 6.845 | 6.790 | 6.834 | 2,013,113 | +0.01(+0.15%) |
Jun 02, 2014 | 6.866 | 6.892 | 6.824 | 6.824 | 1,510,242 | -0.04(-0.53%) |
May 30, 2014 | 6.808 | 6.881 | 6.808 | 6.860 | 1,752,890 | +0.06(+0.92%) |
May 29, 2014 | 6.850 | 6.850 | 6.798 | 6.798 | 1,366,518 | -0.03(-0.46%) |
May 28, 2014 | 6.876 | 6.876 | 6.819 | 6.829 | 1,428,279 | -0.02(-0.30%) |
May 27, 2014 | 6.834 | 6.871 | 6.819 | 6.850 | 1,539,734 | +0.04(+0.54%) |
May 23, 2014 | 6.787 | 6.814 | 6.814 | 6.814 | 1,529,245 | +0.03(+0.46%) |
May 22, 2014 | 6.751 | 6.782 | 6.725 | 6.782 | 690,871 | +0.04(+0.62%) |
May 21, 2014 | 6.735 | 6.756 | 6.699 | 6.741 | 1,362,145 | +0.01(+0.15%) |
May 20, 2014 | 6.746 | 6.751 | 6.694 | 6.730 | 1,460,640 | -0.02(-0.23%) |
May 19, 2014 | 6.730 | 6.756 | 6.699 | 6.746 | 1,015,280 | +0.02(+0.23%) |
May 16, 2014 | 6.699 | 6.735 | 6.668 | 6.730 | 1,350,806 | +0.02(+0.23%) |
May 15, 2014 | 6.720 | 6.730 | 6.673 | 6.715 | 1,461,894 | -0.01(-0.15%) |
May 14, 2014 | 6.725 | 6.767 | 6.725 | 6.725 | 1,321,194 | +0.00(+0.00%) |
May 13, 2014 | 6.720 | 6.756 | 6.709 | 6.725 | 2,101,493 | +0.03(+0.39%) |
May 12, 2014 | 6.741 | 6.767 | 6.683 | 6.699 | 2,314,343 | -0.03(-0.39%) |
May 09, 2014 | 6.673 | 6.746 | 6.668 | 6.725 | 1,857,390 | +0.04(+0.62%) |
May 08, 2014 | 6.709 | 6.741 | 6.678 | 6.683 | 1,374,190 | -0.05(-0.77%) |
May 07, 2014 | 6.741 | 6.751 | 6.699 | 6.735 | 1,660,682 | +0.02(+0.31%) |
May 06, 2014 | 6.709 | 6.720 | 6.683 | 6.715 | 1,260,180 | +0.01(+0.08%) |
May 05, 2014 | 6.704 | 6.730 | 6.691 | 6.709 | 1,605,978 | -0.01(-0.16%) |
May 02, 2014 | 6.704 | 6.725 | 6.662 | 6.720 | 2,331,692 | +0.01(+0.08%) |
May 01, 2014 | 6.699 | 6.798 | 6.678 | 6.715 | 3,007,858 | +0.06(+0.86%) |
Apr 30, 2014 | 6.621 | 6.678 | 6.610 | 6.657 | 1,519,019 | +0.04(+0.55%) |
Apr 29, 2014 | 6.652 | 6.673 | 6.610 | 6.621 | 1,527,053 | -0.04(-0.55%) |
Apr 28, 2014 | 6.704 | 6.720 | 6.652 | 6.657 | 1,361,579 | -0.05(-0.78%) |
Apr 25, 2014 | 6.709 | 6.720 | 6.673 | 6.709 | 1,446,714 | -0.01(-0.08%) |
Apr 24, 2014 | 6.725 | 6.767 | 6.668 | 6.715 | 1,478,405 | +0.00(+0.00%) |
Apr 23, 2014 | 6.720 | 6.738 | 6.694 | 6.715 | 1,319,165 | +0.02(+0.31%) |
Apr 22, 2014 | 6.694 | 6.735 | 6.678 | 6.694 | 1,901,207 | +0.03(+0.39%) |
Apr 21, 2014 | 6.647 | 6.683 | 6.636 | 6.668 | 1,249,356 | +0.04(+0.63%) |
Apr 17, 2014 | 6.600 | 6.626 | 6.626 | 6.626 | 1,674,184 | +0.02(+0.32%) |
Apr 16, 2014 | 6.694 | 6.694 | 6.584 | 6.605 | 2,361,536 | -0.06(-0.94%) |
Apr 15, 2014 | 6.631 | 6.699 | 6.616 | 6.668 | 3,311,221 | +0.04(+0.55%) |
Apr 14, 2014 | 6.647 | 6.688 | 6.600 | 6.631 | 1,977,324 | +0.02(+0.32%) |
Apr 11, 2014 | 6.590 | 6.634 | 6.574 | 6.610 | 2,076,414 | +0.02(+0.24%) |
Apr 10, 2014 | 6.590 | 6.631 | 6.579 | 6.595 | 2,360,182 | +0.02(+0.32%) |
Apr 09, 2014 | 6.595 | 6.595 | 6.543 | 6.574 | 1,871,632 | -0.02(-0.24%) |
Apr 08, 2014 | 6.590 | 6.631 | 6.574 | 6.590 | 2,600,260 | -0.01(-0.08%) |
Apr 07, 2014 | 6.563 | 6.636 | 6.563 | 6.595 | 3,139,612 | +0.02(+0.32%) |
Apr 04, 2014 | 6.605 | 6.626 | 6.569 | 6.574 | 1,877,846 | -0.01(-0.08%) |
Apr 03, 2014 | 6.631 | 6.636 | 6.574 | 6.579 | 1,850,602 | -0.04(-0.55%) |
Apr 02, 2014 | 6.595 | 6.636 | 6.569 | 6.616 | 2,823,863 | +0.03(+0.47%) |
Apr 01, 2014 | 6.574 | 6.605 | 6.522 | 6.584 | 2,782,877 | -0.01(-0.16%) |
Mar 31, 2014 | 6.595 | 6.626 | 6.543 | 6.595 | 2,379,927 | +0.03(+0.48%) |
Mar 28, 2014 | 6.543 | 6.616 | 6.543 | 6.563 | 2,066,614 | +0.00(+0.00%) |
Mar 27, 2014 | 6.537 | 6.574 | 6.480 | 6.563 | 3,464,553 | +0.02(+0.32%) |
Mar 26, 2014 | 6.619 | 6.619 | 6.543 | 6.543 | 2,993,798 | -0.06(-0.92%) |
Mar 25, 2014 | 6.583 | 6.619 | 6.558 | 6.604 | 2,467,059 | +0.02(+0.31%) |
Mar 24, 2014 | 6.609 | 6.609 | 6.517 | 6.583 | 2,418,988 | -0.01(-0.08%) |
Mar 21, 2014 | 6.586 | 6.614 | 6.568 | 6.588 | 2,931,838 | +0.04(+0.54%) |
Mar 20, 2014 | 6.563 | 6.568 | 6.492 | 6.553 | 1,607,177 | -0.01(-0.08%) |
Mar 19, 2014 | 6.629 | 6.669 | 6.527 | 6.558 | 2,218,732 | -0.07(-1.00%) |
Mar 18, 2014 | 6.619 | 6.649 | 6.593 | 6.624 | 2,529,424 | +0.01(+0.15%) |
Mar 17, 2014 | 6.624 | 6.654 | 6.595 | 6.614 | 1,905,599 | +0.01(+0.15%) |
Mar 14, 2014 | 6.609 | 6.639 | 6.563 | 6.604 | 2,026,160 | +0.01(+0.08%) |
Mar 13, 2014 | 6.538 | 6.619 | 6.538 | 6.598 | 2,757,607 | +0.08(+1.17%) |
Mar 12, 2014 | 6.492 | 6.532 | 6.487 | 6.522 | 1,910,568 | +0.03(+0.47%) |
Mar 11, 2014 | 6.517 | 6.553 | 6.461 | 6.492 | 1,717,810 | -0.02(-0.31%) |
Mar 10, 2014 | 6.512 | 6.532 | 6.482 | 6.512 | 956,100 | +0.01(+0.08%) |
Mar 07, 2014 | 6.598 | 6.604 | 6.487 | 6.507 | 1,457,310 | -0.08(-1.23%) |
Mar 06, 2014 | 6.588 | 6.629 | 6.573 | 6.588 | 1,328,541 | +0.01(+0.08%) |
Mar 05, 2014 | 6.568 | 6.588 | 6.553 | 6.583 | 1,059,130 | +0.04(+0.54%) |
Mar 04, 2014 | 6.558 | 6.568 | 6.522 | 6.548 | 2,812,642 | +0.00(+0.00%) |
Mar 03, 2014 | 6.532 | 6.563 | 6.492 | 6.548 | 2,056,646 | +0.01(+0.16%) |
Feb 28, 2014 | 6.502 | 6.548 | 6.477 | 6.538 | 2,138,650 | +0.05(+0.70%) |
Feb 27, 2014 | 6.522 | 6.532 | 6.477 | 6.492 | 1,392,985 | -0.03(-0.47%) |
Feb 26, 2014 | 6.492 | 6.543 | 6.461 | 6.522 | 1,479,197 | +0.06(+0.86%) |
Feb 25, 2014 | 6.492 | 6.492 | 6.446 | 6.467 | 1,067,886 | -0.01(-0.08%) |
Feb 24, 2014 | 6.446 | 6.512 | 6.426 | 6.472 | 1,650,751 | +0.05(+0.71%) |
Feb 21, 2014 | 6.487 | 6.487 | 6.426 | 6.426 | 1,500,690 | -0.05(-0.78%) |
Feb 20, 2014 | 6.497 | 6.503 | 6.451 | 6.477 | 1,795,331 | -0.02(-0.31%) |
Feb 19, 2014 | 6.532 | 6.568 | 6.479 | 6.497 | 1,559,066 | -0.04(-0.54%) |
Feb 18, 2014 | 6.472 | 6.538 | 6.456 | 6.532 | 1,659,301 | +0.06(+0.94%) |
Feb 14, 2014 | 6.492 | 6.472 | 6.472 | 6.472 | 936,352 | -0.01(-0.08%) |
Feb 13, 2014 | 6.416 | 6.517 | 6.406 | 6.477 | 1,856,875 | +0.06(+0.95%) |
Feb 12, 2014 | 6.406 | 6.441 | 6.396 | 6.416 | 1,975,874 | +0.01(+0.16%) |
Feb 11, 2014 | 6.431 | 6.467 | 6.383 | 6.406 | 1,801,691 | -0.01(-0.16%) |
Feb 10, 2014 | 6.396 | 6.431 | 6.355 | 6.416 | 1,490,651 | +0.05(+0.72%) |
Feb 07, 2014 | 6.325 | 6.385 | 6.319 | 6.370 | 1,491,193 | +0.05(+0.80%) |
Feb 06, 2014 | 6.370 | 6.411 | 6.299 | 6.319 | 2,690,309 | -0.05(-0.80%) |
Feb 05, 2014 | 6.385 | 6.426 | 6.342 | 6.370 | 2,265,055 | -0.02(-0.24%) |
Feb 04, 2014 | 6.396 | 6.441 | 6.360 | 6.385 | 2,266,496 | +0.01(+0.16%) |
Feb 03, 2014 | 6.411 | 6.467 | 6.365 | 6.375 | 2,753,845 | -0.03(-0.40%) |
Jan 31, 2014 | 6.304 | 6.436 | 6.299 | 6.401 | 2,338,717 | +0.02(+0.24%) |
Jan 30, 2014 | 6.411 | 6.431 | 6.335 | 6.385 | 5,091,884 | +0.11(+1.78%) |
Jan 29, 2014 | 6.213 | 6.289 | 6.203 | 6.274 | 1,731,521 | +0.01(+0.16%) |
Jan 28, 2014 | 6.304 | 6.325 | 6.259 | 6.264 | 2,094,753 | -0.04(-0.64%) |
Jan 27, 2014 | 6.355 | 6.355 | 6.243 | 6.304 | 1,604,787 | -0.05(-0.80%) |
Jan 24, 2014 | 6.309 | 6.370 | 6.309 | 6.355 | 2,356,089 | +0.05(+0.72%) |
Jan 23, 2014 | 6.254 | 6.314 | 6.243 | 6.309 | 1,279,525 | +0.07(+1.06%) |
Jan 22, 2014 | 6.213 | 6.264 | 6.193 | 6.243 | 1,456,022 | +0.04(+0.57%) |
Jan 21, 2014 | 6.167 | 6.213 | 6.157 | 6.208 | 1,828,534 | +0.07(+1.07%) |
Jan 17, 2014 | 6.137 | 6.142 | 6.142 | 6.142 | 1,188,924 | +0.01(+0.08%) |
Jan 16, 2014 | 6.122 | 6.137 | 6.101 | 6.137 | 850,899 | +0.02(+0.33%) |
Jan 15, 2014 | 6.147 | 6.172 | 6.117 | 6.117 | 1,728,317 | -0.03(-0.50%) |
Jan 14, 2014 | 6.183 | 6.188 | 6.137 | 6.147 | 1,158,736 | -0.02(-0.33%) |
Jan 13, 2014 | 6.208 | 6.233 | 6.162 | 6.167 | 3,017,843 | -0.03(-0.49%) |
Jan 10, 2014 | 6.203 | 6.256 | 6.198 | 6.198 | 2,412,087 | +0.03(+0.49%) |
Jan 09, 2014 | 6.193 | 6.198 | 6.122 | 6.167 | 1,331,364 | -0.03(-0.49%) |
Jan 08, 2014 | 6.233 | 6.236 | 6.172 | 6.198 | 1,538,551 | -0.06(-0.89%) |
Jan 07, 2014 | 6.218 | 6.269 | 6.183 | 6.254 | 1,130,391 | +0.03(+0.49%) |
Jan 06, 2014 | 6.198 | 6.264 | 6.183 | 6.223 | 1,725,656 | +0.05(+0.82%) |
Jan 03, 2014 | 6.132 | 6.198 | 6.117 | 6.172 | 967,954 | +0.03(+0.50%) |
Jan 02, 2014 | 6.132 | 6.162 | 6.071 | 6.142 | 1,901,457 | +0.02(+0.25%) |
Dec 31, 2013 | 6.101 | 6.127 | 6.127 | 6.127 | 1,522,533 | +0.02(+0.25%) |
Dec 30, 2013 | 6.137 | 6.157 | 6.071 | 6.112 | 1,889,822 | -0.03(-0.50%) |
Dec 27, 2013 | 6.147 | 6.188 | 6.112 | 6.142 | 1,461,397 | +0.01(+0.17%) |
Dec 26, 2013 | 6.166 | 6.191 | 6.122 | 6.132 | 1,606,763 | -0.01(-0.24%) |
Dec 24, 2013 | 6.112 | 6.171 | 6.112 | 6.147 | 845,789 | +0.02(+0.32%) |
Dec 23, 2013 | 6.161 | 6.200 | 6.127 | 6.127 | 1,885,840 | -0.03(-0.56%) |
Dec 20, 2013 | 6.028 | 6.171 | 6.028 | 6.161 | 3,118,864 | +0.14(+2.30%) |
Dec 19, 2013 | 6.077 | 6.077 | 6.018 | 6.023 | 1,201,947 | -0.08(-1.30%) |
Dec 18, 2013 | 6.082 | 6.107 | 5.959 | 6.102 | 2,757,615 | +0.03(+0.49%) |
Dec 17, 2013 | 5.998 | 6.077 | 5.993 | 6.072 | 1,540,897 | +0.07(+1.24%) |
Dec 16, 2013 | 5.974 | 6.023 | 5.964 | 5.998 | 1,424,195 | +0.02(+0.41%) |
Dec 13, 2013 | 5.929 | 5.988 | 5.924 | 5.974 | 1,610,061 | +0.05(+0.92%) |
Dec 12, 2013 | 5.944 | 5.954 | 5.894 | 5.919 | 1,281,209 | -0.01(-0.17%) |
Dec 11, 2013 | 5.969 | 5.979 | 5.894 | 5.929 | 3,006,273 | -0.02(-0.42%) |
Dec 10, 2013 | 5.939 | 6.018 | 5.939 | 5.954 | 2,166,640 | +0.03(+0.58%) |
Dec 09, 2013 | 5.924 | 5.974 | 5.914 | 5.919 | 2,395,060 | -0.01(-0.17%) |
Dec 06, 2013 | 5.993 | 6.023 | 5.924 | 5.929 | 2,041,245 | -0.05(-0.83%) |
Dec 05, 2013 | 5.954 | 5.998 | 5.954 | 5.979 | 1,358,865 | +0.00(+0.00%) |
Dec 04, 2013 | 5.944 | 6.003 | 5.914 | 5.979 | 1,943,025 | -0.00(-0.08%) |
Dec 03, 2013 | 5.914 | 5.983 | 5.894 | 5.983 | 1,720,540 | +0.05(+0.92%) |
Dec 02, 2013 | 5.934 | 5.944 | 5.885 | 5.929 | 1,855,496 | -0.02(-0.33%) |
Nov 29, 2013 | 5.993 | 5.993 | 5.949 | 5.949 | 764,592 | -0.03(-0.50%) |
Nov 27, 2013 | 5.954 | 5.983 | 5.929 | 5.979 | 1,420,802 | +0.04(+0.67%) |
Nov 26, 2013 | 5.964 | 5.988 | 5.914 | 5.939 | 1,814,069 | -0.03(-0.58%) |
Nov 25, 2013 | 5.914 | 6.003 | 5.904 | 5.974 | 1,804,237 | +0.04(+0.75%) |
Nov 22, 2013 | 5.885 | 5.929 | 5.850 | 5.929 | 2,745,823 | +0.04(+0.76%) |
Nov 21, 2013 | 5.835 | 5.904 | 5.830 | 5.885 | 2,845,127 | +0.04(+0.76%) |
Nov 20, 2013 | 5.786 | 5.855 | 5.766 | 5.840 | 2,740,121 | +0.05(+0.94%) |
Nov 19, 2013 | 5.885 | 5.885 | 5.776 | 5.786 | 2,522,934 | -0.08(-1.43%) |
Nov 18, 2013 | 5.880 | 5.909 | 5.865 | 5.870 | 1,414,066 | -0.01(-0.17%) |
Nov 15, 2013 | 5.865 | 5.919 | 5.851 | 5.880 | 1,408,592 | +0.01(+0.25%) |
Nov 14, 2013 | 5.820 | 5.904 | 5.820 | 5.865 | 1,590,399 | +0.16(+2.86%) |
Nov 12, 2013 | 5.652 | 5.711 | 5.637 | 5.702 | 1,892,176 | +0.04(+0.79%) |
Nov 11, 2013 | 5.697 | 5.716 | 5.647 | 5.657 | 1,959,263 | -0.05(-0.95%) |
Nov 08, 2013 | 5.805 | 5.810 | 5.702 | 5.711 | 4,006,606 | -0.12(-2.12%) |
Nov 07, 2013 | 5.875 | 5.880 | 5.825 | 5.835 | 1,884,483 | -0.03(-0.51%) |
Nov 06, 2013 | 5.845 | 5.914 | 5.845 | 5.865 | 1,538,260 | +0.03(+0.59%) |
Nov 05, 2013 | 5.899 | 5.907 | 5.815 | 5.830 | 1,600,648 | -0.10(-1.67%) |
Nov 04, 2013 | 5.875 | 5.929 | 5.855 | 5.929 | 2,445,082 | +0.05(+0.93%) |