Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 6.643 | 6.617 | 6.617 | 6.617 | 260,295 | +0.01(+0.08%) |
Dec 30, 2015 | 6.612 | 6.628 | 6.602 | 6.612 | 88,054 | -0.02(-0.24%) |
Dec 29, 2015 | 6.570 | 6.633 | 6.570 | 6.628 | 62,179 | +0.08(+1.20%) |
Dec 28, 2015 | 6.533 | 6.570 | 6.496 | 6.549 | 174,431 | +0.02(+0.24%) |
Dec 24, 2015 | 6.491 | 6.533 | 6.533 | 6.533 | 105,869 | +0.04(+0.57%) |
Dec 23, 2015 | 6.428 | 6.496 | 6.428 | 6.496 | 112,795 | +0.06(+0.98%) |
Dec 22, 2015 | 6.381 | 6.449 | 6.381 | 6.433 | 167,971 | +0.06(+0.91%) |
Dec 21, 2015 | 6.418 | 6.443 | 6.349 | 6.376 | 128,827 | +0.02(+0.33%) |
Dec 18, 2015 | 6.454 | 6.470 | 6.344 | 6.355 | 254,653 | -0.13(-1.94%) |
Dec 17, 2015 | 6.523 | 6.538 | 6.465 | 6.481 | 210,835 | -0.01(-0.12%) |
Dec 16, 2015 | 6.356 | 6.504 | 6.356 | 6.489 | 157,091 | +0.15(+2.33%) |
Dec 15, 2015 | 6.346 | 6.366 | 6.310 | 6.341 | 113,046 | +0.04(+0.57%) |
Dec 14, 2015 | 6.290 | 6.320 | 6.259 | 6.305 | 100,335 | +0.01(+0.16%) |
Dec 11, 2015 | 6.305 | 6.336 | 6.290 | 6.295 | 90,270 | -0.03(-0.48%) |
Dec 10, 2015 | 6.356 | 6.392 | 6.320 | 6.326 | 83,402 | -0.04(-0.56%) |
Dec 09, 2015 | 6.361 | 6.397 | 6.336 | 6.361 | 109,795 | -0.05(-0.79%) |
Dec 08, 2015 | 6.371 | 6.412 | 6.371 | 6.412 | 158,850 | +0.01(+0.08%) |
Dec 07, 2015 | 6.392 | 6.422 | 6.361 | 6.407 | 232,231 | +0.02(+0.24%) |
Dec 04, 2015 | 6.336 | 6.417 | 6.336 | 6.392 | 74,802 | +0.05(+0.72%) |
Dec 03, 2015 | 6.427 | 6.429 | 6.336 | 6.346 | 253,285 | -0.07(-1.11%) |
Dec 02, 2015 | 6.504 | 6.519 | 6.417 | 6.417 | 138,550 | -0.10(-1.49%) |
Dec 01, 2015 | 6.489 | 6.514 | 6.478 | 6.514 | 104,472 | +0.05(+0.71%) |
Nov 30, 2015 | 6.468 | 6.483 | 6.458 | 6.468 | 186,806 | +0.03(+0.40%) |
Nov 27, 2015 | 6.433 | 6.473 | 6.433 | 6.443 | 52,247 | +0.02(+0.24%) |
Nov 25, 2015 | 6.412 | 6.427 | 6.427 | 6.427 | 121,342 | +0.04(+0.56%) |
Nov 24, 2015 | 6.392 | 6.407 | 6.366 | 6.392 | 76,253 | -0.02(-0.24%) |
Nov 23, 2015 | 6.361 | 6.417 | 6.341 | 6.407 | 162,461 | +0.07(+1.04%) |
Nov 20, 2015 | 6.285 | 6.366 | 6.285 | 6.341 | 169,802 | +0.06(+0.97%) |
Nov 19, 2015 | 6.224 | 6.290 | 6.213 | 6.280 | 191,314 | +0.07(+1.07%) |
Nov 18, 2015 | 6.157 | 6.224 | 6.137 | 6.213 | 83,317 | +0.06(+0.99%) |
Nov 17, 2015 | 6.132 | 6.178 | 6.117 | 6.152 | 102,987 | +0.02(+0.33%) |
Nov 16, 2015 | 6.071 | 6.132 | 6.066 | 6.132 | 104,495 | +0.05(+0.84%) |
Nov 13, 2015 | 6.107 | 6.137 | 6.061 | 6.081 | 115,167 | -0.03(-0.50%) |
Nov 12, 2015 | 6.137 | 6.155 | 6.107 | 6.112 | 199,855 | -0.05(-0.83%) |
Nov 11, 2015 | 6.193 | 6.198 | 6.147 | 6.163 | 127,980 | -0.00(-0.07%) |
Nov 10, 2015 | 6.122 | 6.173 | 6.117 | 6.167 | 127,217 | +0.07(+1.07%) |
Nov 09, 2015 | 6.213 | 6.213 | 6.071 | 6.101 | 298,700 | -0.14(-2.20%) |
Nov 06, 2015 | 6.382 | 6.382 | 6.219 | 6.239 | 161,008 | -0.18(-2.85%) |
Nov 05, 2015 | 6.433 | 6.438 | 6.392 | 6.422 | 187,210 | -0.02(-0.24%) |
Nov 04, 2015 | 6.458 | 6.478 | 6.417 | 6.438 | 101,913 | -0.04(-0.63%) |
Nov 03, 2015 | 6.489 | 6.555 | 6.438 | 6.478 | 202,498 | -0.04(-0.63%) |
Nov 02, 2015 | 6.407 | 6.529 | 6.407 | 6.519 | 78,528 | +0.10(+1.51%) |
Oct 30, 2015 | 6.438 | 6.468 | 6.392 | 6.422 | 74,945 | +0.00(+0.00%) |
Oct 29, 2015 | 6.438 | 6.458 | 6.412 | 6.422 | 105,497 | -0.05(-0.71%) |
Oct 28, 2015 | 6.499 | 6.560 | 6.409 | 6.468 | 79,595 | -0.03(-0.47%) |
Oct 27, 2015 | 6.453 | 6.499 | 6.443 | 6.499 | 72,055 | +0.04(+0.69%) |
Oct 26, 2015 | 6.494 | 6.494 | 6.448 | 6.454 | 67,668 | -0.02(-0.30%) |
Oct 23, 2015 | 6.534 | 6.534 | 6.458 | 6.473 | 49,540 | -0.05(-0.70%) |
Oct 22, 2015 | 6.514 | 6.545 | 6.509 | 6.519 | 100,904 | +0.02(+0.31%) |
Oct 21, 2015 | 6.509 | 6.534 | 6.499 | 6.499 | 50,930 | -0.01(-0.16%) |
Oct 20, 2015 | 6.489 | 6.529 | 6.488 | 6.509 | 64,916 | +0.02(+0.24%) |
Oct 19, 2015 | 6.392 | 6.494 | 6.392 | 6.494 | 68,843 | +0.08(+1.19%) |
Oct 16, 2015 | 6.366 | 6.433 | 6.366 | 6.417 | 58,232 | +0.06(+0.96%) |
Oct 15, 2015 | 6.361 | 6.375 | 6.346 | 6.356 | 67,633 | -0.01(-0.08%) |
Oct 14, 2015 | 6.356 | 6.361 | 6.331 | 6.361 | 75,030 | -0.03(-0.40%) |
Oct 13, 2015 | 6.412 | 6.417 | 6.361 | 6.387 | 65,442 | -0.04(-0.56%) |
Oct 12, 2015 | 6.402 | 6.443 | 6.397 | 6.422 | 85,094 | +0.01(+0.16%) |
Oct 09, 2015 | 6.366 | 6.412 | 6.361 | 6.412 | 162,370 | +0.07(+1.12%) |
Oct 08, 2015 | 6.331 | 6.392 | 6.305 | 6.341 | 139,718 | -0.02(-0.32%) |
Oct 07, 2015 | 6.305 | 6.361 | 6.270 | 6.361 | 95,397 | +0.05(+0.81%) |
Oct 06, 2015 | 6.229 | 6.310 | 6.203 | 6.310 | 106,048 | +0.05(+0.81%) |
Oct 05, 2015 | 6.203 | 6.259 | 6.203 | 6.259 | 131,738 | +0.05(+0.82%) |
Oct 02, 2015 | 6.122 | 6.208 | 6.061 | 6.208 | 147,619 | +0.02(+0.33%) |
Oct 01, 2015 | 6.051 | 6.188 | 6.030 | 6.188 | 262,594 | +0.14(+2.27%) |
Sep 30, 2015 | 6.071 | 6.132 | 6.025 | 6.051 | 288,645 | +0.06(+0.93%) |
Sep 29, 2015 | 5.888 | 5.995 | 5.888 | 5.995 | 296,746 | +0.10(+1.73%) |
Sep 28, 2015 | 6.015 | 6.020 | 5.867 | 5.893 | 172,952 | -0.13(-2.20%) |
Sep 25, 2015 | 6.025 | 6.071 | 5.984 | 6.025 | 124,858 | +0.03(+0.42%) |
Sep 24, 2015 | 6.035 | 6.045 | 5.954 | 6.000 | 85,096 | -0.05(-0.76%) |
Sep 23, 2015 | 5.995 | 6.061 | 5.995 | 6.045 | 91,984 | +0.06(+1.02%) |
Sep 22, 2015 | 6.035 | 6.063 | 5.984 | 5.984 | 99,805 | -0.08(-1.34%) |
Sep 21, 2015 | 6.096 | 6.144 | 6.061 | 6.066 | 89,371 | -0.03(-0.50%) |
Sep 18, 2015 | 6.051 | 6.117 | 6.045 | 6.096 | 79,606 | +0.05(+0.76%) |
Sep 17, 2015 | 5.982 | 6.101 | 5.874 | 6.051 | 256,323 | +0.05(+0.90%) |
Sep 16, 2015 | 5.908 | 5.997 | 5.908 | 5.997 | 141,207 | +0.09(+1.50%) |
Sep 15, 2015 | 5.893 | 5.918 | 5.874 | 5.908 | 148,273 | -0.01(-0.17%) |
Sep 14, 2015 | 5.918 | 5.938 | 5.893 | 5.918 | 86,324 | -0.01(-0.25%) |
Sep 11, 2015 | 5.864 | 5.938 | 5.854 | 5.933 | 51,173 | +0.08(+1.34%) |
Sep 10, 2015 | 5.805 | 5.923 | 5.800 | 5.854 | 71,433 | +0.05(+0.93%) |
Sep 09, 2015 | 5.888 | 5.918 | 5.800 | 5.800 | 56,905 | -0.07(-1.25%) |
Sep 08, 2015 | 5.884 | 5.918 | 5.849 | 5.874 | 54,694 | +0.02(+0.42%) |
Sep 04, 2015 | 5.864 | 5.849 | 5.849 | 5.849 | 73,302 | -0.06(-1.00%) |
Sep 03, 2015 | 5.898 | 5.992 | 5.893 | 5.908 | 56,982 | +0.01(+0.17%) |
Sep 02, 2015 | 5.893 | 5.898 | 5.844 | 5.898 | 93,271 | +0.07(+1.18%) |
Sep 01, 2015 | 5.849 | 5.898 | 5.805 | 5.830 | 138,536 | -0.09(-1.49%) |
Aug 31, 2015 | 5.967 | 5.981 | 5.901 | 5.918 | 100,023 | -0.07(-1.23%) |
Aug 28, 2015 | 5.952 | 6.016 | 5.952 | 5.992 | 66,636 | -0.01(-0.10%) |
Aug 27, 2015 | 5.913 | 6.031 | 5.898 | 5.997 | 109,353 | +0.12(+2.02%) |
Aug 26, 2015 | 5.947 | 5.947 | 5.830 | 5.879 | 225,831 | -0.03(-0.58%) |
Aug 25, 2015 | 6.011 | 6.011 | 5.908 | 5.913 | 104,951 | -0.03(-0.58%) |
Aug 24, 2015 | 6.001 | 6.041 | 4.464 | 5.947 | 1,174,606 | -0.24(-3.89%) |
Aug 21, 2015 | 6.291 | 6.306 | 6.188 | 6.188 | 142,144 | -0.13(-2.02%) |
Aug 20, 2015 | 6.291 | 6.345 | 6.276 | 6.316 | 110,322 | -0.03(-0.46%) |
Aug 19, 2015 | 6.321 | 6.359 | 6.296 | 6.345 | 137,603 | +0.01(+0.23%) |
Aug 18, 2015 | 6.291 | 6.335 | 6.289 | 6.330 | 95,896 | +0.01(+0.23%) |
Aug 17, 2015 | 6.276 | 6.326 | 6.262 | 6.316 | 138,743 | +0.04(+0.63%) |
Aug 14, 2015 | 6.213 | 6.276 | 6.208 | 6.276 | 132,936 | +0.03(+0.55%) |
Aug 13, 2015 | 6.232 | 6.276 | 6.193 | 6.242 | 117,581 | +0.01(+0.16%) |
Aug 12, 2015 | 6.188 | 6.232 | 6.159 | 6.232 | 105,570 | +0.04(+0.63%) |
Aug 11, 2015 | 6.159 | 6.203 | 6.134 | 6.193 | 110,163 | +0.01(+0.24%) |
Aug 10, 2015 | 6.213 | 6.213 | 6.163 | 6.178 | 134,455 | -0.01(-0.24%) |
Aug 07, 2015 | 6.139 | 6.213 | 6.129 | 6.193 | 55,777 | +0.03(+0.56%) |
Aug 06, 2015 | 6.178 | 6.178 | 6.095 | 6.159 | 81,508 | -0.03(-0.48%) |
Aug 05, 2015 | 6.257 | 6.259 | 6.163 | 6.188 | 113,877 | -0.04(-0.63%) |
Aug 04, 2015 | 6.257 | 6.281 | 6.213 | 6.227 | 137,888 | -0.01(-0.24%) |
Aug 03, 2015 | 6.247 | 6.262 | 6.218 | 6.242 | 107,738 | +0.00(+0.08%) |
Jul 31, 2015 | 6.178 | 6.237 | 6.178 | 6.237 | 146,116 | +0.06(+1.03%) |
Jul 30, 2015 | 6.173 | 6.178 | 6.154 | 6.173 | 102,687 | -0.00(-0.08%) |
Jul 29, 2015 | 6.144 | 6.183 | 6.105 | 6.178 | 117,357 | +0.03(+0.48%) |
Jul 28, 2015 | 6.144 | 6.154 | 6.124 | 6.149 | 99,807 | +0.01(+0.21%) |
Jul 27, 2015 | 6.134 | 6.173 | 6.134 | 6.136 | 46,380 | -0.01(-0.13%) |
Jul 24, 2015 | 6.129 | 6.154 | 6.114 | 6.144 | 95,177 | +0.02(+0.32%) |
Jul 23, 2015 | 6.144 | 6.144 | 6.109 | 6.124 | 73,771 | -0.04(-0.64%) |
Jul 22, 2015 | 6.154 | 6.183 | 6.114 | 6.163 | 165,479 | +0.01(+0.16%) |
Jul 21, 2015 | 6.134 | 6.173 | 6.134 | 6.154 | 96,305 | +0.02(+0.32%) |
Jul 20, 2015 | 6.159 | 6.159 | 6.119 | 6.134 | 175,366 | -0.03(-0.48%) |
Jul 17, 2015 | 6.168 | 6.178 | 6.144 | 6.163 | 109,819 | +0.00(+0.08%) |
Jul 16, 2015 | 6.124 | 6.163 | 6.124 | 6.159 | 160,327 | +0.06(+1.06%) |
Jul 15, 2015 | 6.109 | 6.122 | 6.075 | 6.094 | 154,844 | -0.03(-0.42%) |
Jul 14, 2015 | 6.124 | 6.149 | 6.100 | 6.119 | 128,756 | -0.01(-0.24%) |
Jul 13, 2015 | 6.159 | 6.193 | 6.114 | 6.134 | 100,852 | -0.00(-0.08%) |
Jul 10, 2015 | 6.139 | 6.149 | 6.124 | 6.139 | 113,505 | +0.03(+0.48%) |
Jul 09, 2015 | 6.139 | 6.168 | 6.085 | 6.109 | 72,567 | -0.01(-0.16%) |
Jul 08, 2015 | 6.109 | 6.127 | 6.090 | 6.119 | 84,544 | +0.00(+0.00%) |
Jul 07, 2015 | 6.183 | 6.198 | 6.090 | 6.119 | 244,530 | -0.03(-0.56%) |
Jul 06, 2015 | 6.100 | 6.159 | 6.095 | 6.154 | 119,642 | +0.03(+0.48%) |
Jul 02, 2015 | 6.109 | 6.124 | 6.124 | 6.124 | 97,329 | +0.01(+0.24%) |
Jul 01, 2015 | 5.992 | 6.114 | 5.981 | 6.109 | 211,963 | +0.14(+2.30%) |
Jun 30, 2015 | 5.987 | 5.987 | 5.918 | 5.972 | 194,120 | +0.05(+0.83%) |
Jun 29, 2015 | 5.938 | 5.972 | 5.893 | 5.923 | 174,929 | -0.05(-0.82%) |
Jun 26, 2015 | 5.942 | 5.972 | 5.903 | 5.972 | 173,786 | +0.02(+0.41%) |
Jun 25, 2015 | 6.080 | 6.080 | 5.947 | 5.947 | 184,220 | -0.13(-2.10%) |
Jun 24, 2015 | 6.124 | 6.124 | 6.070 | 6.075 | 108,907 | -0.04(-0.72%) |
Jun 23, 2015 | 6.134 | 6.173 | 6.095 | 6.119 | 98,685 | +0.00(+0.00%) |
Jun 22, 2015 | 6.193 | 6.202 | 6.119 | 6.119 | 142,787 | -0.06(-1.03%) |
Jun 19, 2015 | 6.213 | 6.213 | 6.163 | 6.183 | 106,608 | -0.04(-0.63%) |
Jun 18, 2015 | 6.129 | 6.232 | 6.129 | 6.222 | 113,348 | +0.11(+1.85%) |
Jun 17, 2015 | 6.071 | 6.109 | 6.041 | 6.109 | 169,705 | +0.05(+0.88%) |
Jun 16, 2015 | 6.066 | 6.071 | 6.052 | 6.056 | 107,374 | -0.02(-0.32%) |
Jun 15, 2015 | 6.066 | 6.090 | 6.032 | 6.076 | 91,737 | -0.00(-0.08%) |
Jun 12, 2015 | 6.085 | 6.119 | 6.071 | 6.081 | 79,735 | -0.03(-0.47%) |
Jun 11, 2015 | 6.134 | 6.162 | 6.100 | 6.109 | 149,504 | -0.01(-0.16%) |
Jun 10, 2015 | 6.095 | 6.152 | 6.076 | 6.119 | 148,437 | +0.05(+0.79%) |
Jun 09, 2015 | 6.134 | 6.134 | 6.056 | 6.071 | 126,964 | -0.06(-0.94%) |
Jun 08, 2015 | 6.056 | 6.143 | 6.037 | 6.129 | 316,021 | +0.08(+1.27%) |
Jun 05, 2015 | 6.037 | 6.065 | 5.970 | 6.052 | 193,292 | -0.02(-0.40%) |
Jun 04, 2015 | 6.071 | 6.129 | 6.071 | 6.076 | 235,746 | -0.03(-0.47%) |
Jun 03, 2015 | 6.191 | 6.191 | 6.100 | 6.105 | 102,177 | -0.08(-1.32%) |
Jun 02, 2015 | 6.249 | 6.259 | 6.172 | 6.187 | 123,550 | -0.07(-1.08%) |
Jun 01, 2015 | 6.259 | 6.268 | 6.238 | 6.254 | 133,706 | +0.01(+0.23%) |
May 29, 2015 | 6.230 | 6.254 | 6.201 | 6.240 | 256,387 | +0.01(+0.15%) |
May 28, 2015 | 6.230 | 6.249 | 6.220 | 6.230 | 98,966 | +0.00(+0.00%) |
May 27, 2015 | 6.215 | 6.249 | 6.211 | 6.230 | 196,827 | +0.00(+0.08%) |
May 26, 2015 | 6.264 | 6.269 | 6.211 | 6.225 | 82,616 | -0.05(-0.77%) |
May 22, 2015 | 6.302 | 6.273 | 6.273 | 6.273 | 71,188 | -0.03(-0.53%) |
May 21, 2015 | 6.346 | 6.355 | 6.288 | 6.307 | 165,294 | -0.02(-0.30%) |
May 20, 2015 | 6.288 | 6.341 | 6.283 | 6.326 | 127,932 | +0.02(+0.38%) |
May 19, 2015 | 6.297 | 6.321 | 6.230 | 6.302 | 98,483 | -0.02(-0.38%) |
May 18, 2015 | 6.293 | 6.331 | 6.264 | 6.326 | 141,956 | -0.00(-0.08%) |
May 15, 2015 | 6.278 | 6.331 | 6.268 | 6.331 | 122,394 | +0.08(+1.31%) |
May 14, 2015 | 6.201 | 6.259 | 6.196 | 6.249 | 101,546 | +0.07(+1.09%) |
May 13, 2015 | 6.215 | 6.259 | 6.158 | 6.182 | 134,237 | -0.01(-0.23%) |
May 12, 2015 | 6.162 | 6.201 | 6.100 | 6.196 | 200,679 | +0.00(+0.00%) |
May 11, 2015 | 6.240 | 6.264 | 6.167 | 6.196 | 106,702 | -0.05(-0.77%) |
May 08, 2015 | 6.268 | 6.307 | 6.230 | 6.244 | 150,216 | +0.06(+0.93%) |
May 07, 2015 | 6.158 | 6.215 | 6.158 | 6.187 | 118,455 | +0.03(+0.55%) |
May 06, 2015 | 6.220 | 6.220 | 6.114 | 6.153 | 174,887 | -0.05(-0.78%) |
May 05, 2015 | 6.259 | 6.259 | 6.182 | 6.201 | 262,277 | -0.05(-0.85%) |
May 04, 2015 | 6.293 | 6.317 | 6.244 | 6.254 | 146,376 | -0.03(-0.54%) |
May 01, 2015 | 6.259 | 6.312 | 6.259 | 6.288 | 159,832 | +0.02(+0.38%) |
Apr 30, 2015 | 6.370 | 6.370 | 6.230 | 6.264 | 306,263 | -0.12(-1.81%) |
Apr 29, 2015 | 6.384 | 6.403 | 6.346 | 6.379 | 243,809 | -0.06(-0.97%) |
Apr 28, 2015 | 6.476 | 6.476 | 6.418 | 6.442 | 221,340 | -0.01(-0.22%) |
Apr 27, 2015 | 6.509 | 6.524 | 6.437 | 6.456 | 165,151 | -0.04(-0.67%) |
Apr 24, 2015 | 6.500 | 6.543 | 6.481 | 6.500 | 118,123 | -0.01(-0.22%) |
Apr 23, 2015 | 6.500 | 6.524 | 6.427 | 6.514 | 121,865 | +0.02(+0.30%) |
Apr 22, 2015 | 6.490 | 6.495 | 6.480 | 6.495 | 96,341 | +0.04(+0.60%) |
Apr 21, 2015 | 6.480 | 6.499 | 6.452 | 6.456 | 93,751 | +0.01(+0.15%) |
Apr 20, 2015 | 6.442 | 6.476 | 6.434 | 6.447 | 94,975 | +0.01(+0.15%) |
Apr 17, 2015 | 6.432 | 6.456 | 6.429 | 6.437 | 113,652 | -0.04(-0.67%) |
Apr 16, 2015 | 6.432 | 6.500 | 6.420 | 6.480 | 157,250 | +0.02(+0.37%) |
Apr 15, 2015 | 6.476 | 6.476 | 6.432 | 6.456 | 157,181 | -0.00(-0.05%) |
Apr 14, 2015 | 6.403 | 6.461 | 6.394 | 6.460 | 159,587 | +0.07(+1.03%) |
Apr 13, 2015 | 6.427 | 6.437 | 6.394 | 6.394 | 84,100 | -0.02(-0.37%) |
Apr 10, 2015 | 6.461 | 6.500 | 6.399 | 6.418 | 114,985 | -0.03(-0.52%) |
Apr 09, 2015 | 6.548 | 6.562 | 6.442 | 6.452 | 122,637 | -0.12(-1.76%) |
Apr 08, 2015 | 6.562 | 6.567 | 6.543 | 6.567 | 86,667 | +0.00(+0.00%) |
Apr 07, 2015 | 6.625 | 6.644 | 6.558 | 6.567 | 100,475 | -0.06(-0.87%) |
Apr 06, 2015 | 6.596 | 6.664 | 6.596 | 6.625 | 124,111 | +0.02(+0.37%) |
Apr 02, 2015 | 6.620 | 6.601 | 6.601 | 6.601 | 95,471 | -0.03(-0.44%) |
Apr 01, 2015 | 6.591 | 6.635 | 6.533 | 6.630 | 266,687 | +0.03(+0.51%) |
Mar 31, 2015 | 6.596 | 6.596 | 6.524 | 6.596 | 268,580 | +0.01(+0.15%) |
Mar 30, 2015 | 6.533 | 6.591 | 6.495 | 6.586 | 153,989 | +0.09(+1.33%) |
Mar 27, 2015 | 6.490 | 6.529 | 6.437 | 6.500 | 174,626 | +0.02(+0.30%) |
Mar 26, 2015 | 6.456 | 6.500 | 6.442 | 6.480 | 211,799 | -0.01(-0.15%) |
Mar 25, 2015 | 6.533 | 6.543 | 6.461 | 6.490 | 158,964 | -0.04(-0.66%) |
Mar 24, 2015 | 6.548 | 6.567 | 6.524 | 6.533 | 111,807 | -0.03(-0.51%) |
Mar 23, 2015 | 6.533 | 6.572 | 6.505 | 6.567 | 130,277 | +0.03(+0.44%) |
Mar 20, 2015 | 6.461 | 6.562 | 6.447 | 6.538 | 170,205 | +0.10(+1.50%) |
Mar 19, 2015 | 6.437 | 6.466 | 6.403 | 6.442 | 253,224 | -0.00(-0.07%) |
Mar 18, 2015 | 6.312 | 6.456 | 6.254 | 6.447 | 245,555 | +0.14(+2.22%) |
Mar 17, 2015 | 6.293 | 6.307 | 6.260 | 6.307 | 145,736 | +0.00(+0.00%) |
Mar 16, 2015 | 6.255 | 6.316 | 6.255 | 6.307 | 87,225 | +0.07(+1.14%) |
Mar 13, 2015 | 6.245 | 6.264 | 6.208 | 6.236 | 136,869 | -0.03(-0.53%) |
Mar 12, 2015 | 6.189 | 6.269 | 6.189 | 6.269 | 155,832 | +0.09(+1.45%) |
Mar 11, 2015 | 6.179 | 6.217 | 6.179 | 6.179 | 126,712 | +0.00(+0.00%) |
Mar 10, 2015 | 6.193 | 6.208 | 6.175 | 6.179 | 158,734 | -0.03(-0.53%) |
Mar 09, 2015 | 6.193 | 6.217 | 6.179 | 6.212 | 190,090 | +0.04(+0.69%) |
Mar 06, 2015 | 6.307 | 6.307 | 6.165 | 6.170 | 355,097 | -0.18(-2.76%) |
Mar 05, 2015 | 6.340 | 6.354 | 6.331 | 6.345 | 119,762 | +0.02(+0.30%) |
Mar 04, 2015 | 6.350 | 6.345 | 6.307 | 6.326 | 135,468 | -0.02(-0.30%) |
Mar 03, 2015 | 6.345 | 6.359 | 6.335 | 6.345 | 85,086 | -0.01(-0.22%) |
Mar 02, 2015 | 6.312 | 6.399 | 6.312 | 6.359 | 159,399 | +0.04(+0.67%) |
Feb 27, 2015 | 6.298 | 6.316 | 6.269 | 6.316 | 166,807 | +0.03(+0.45%) |
Feb 26, 2015 | 6.350 | 6.354 | 6.279 | 6.288 | 175,528 | -0.06(-0.97%) |
Feb 25, 2015 | 6.326 | 6.375 | 6.312 | 6.350 | 222,152 | +0.02(+0.37%) |
Feb 24, 2015 | 6.350 | 6.350 | 6.297 | 6.326 | 224,667 | -0.04(-0.59%) |
Feb 23, 2015 | 6.335 | 6.364 | 6.321 | 6.364 | 195,217 | +0.03(+0.45%) |
Feb 20, 2015 | 6.288 | 6.335 | 6.255 | 6.335 | 153,274 | +0.06(+0.90%) |
Feb 19, 2015 | 6.307 | 6.326 | 6.245 | 6.279 | 197,316 | -0.04(-0.64%) |
Feb 18, 2015 | 6.269 | 6.319 | 6.241 | 6.319 | 131,268 | +0.06(+0.95%) |
Feb 17, 2015 | 6.288 | 6.316 | 6.255 | 6.260 | 145,721 | -0.06(-0.90%) |
Feb 13, 2015 | 6.345 | 6.316 | 6.316 | 6.316 | 170,561 | -0.01(-0.15%) |
Feb 12, 2015 | 6.298 | 6.350 | 6.298 | 6.326 | 159,727 | +0.03(+0.53%) |
Feb 11, 2015 | 6.321 | 6.340 | 6.264 | 6.293 | 173,518 | -0.02(-0.37%) |
Feb 10, 2015 | 6.359 | 6.359 | 6.300 | 6.316 | 147,891 | -0.02(-0.30%) |
Feb 09, 2015 | 6.387 | 6.416 | 6.335 | 6.335 | 161,335 | -0.05(-0.81%) |
Feb 06, 2015 | 6.539 | 6.539 | 6.373 | 6.387 | 219,751 | -0.14(-2.10%) |
Feb 05, 2015 | 6.477 | 6.525 | 6.458 | 6.525 | 92,709 | +0.08(+1.25%) |
Feb 04, 2015 | 6.444 | 6.463 | 6.435 | 6.444 | 195,228 | -0.00(-0.07%) |
Feb 03, 2015 | 6.406 | 6.454 | 6.402 | 6.449 | 128,711 | +0.04(+0.59%) |
Feb 02, 2015 | 6.444 | 6.444 | 6.331 | 6.411 | 239,965 | -0.03(-0.46%) |
Jan 30, 2015 | 6.496 | 6.496 | 6.435 | 6.441 | 108,132 | -0.09(-1.36%) |
Jan 29, 2015 | 6.529 | 6.529 | 6.473 | 6.529 | 85,612 | +0.02(+0.36%) |
Jan 28, 2015 | 6.567 | 6.581 | 6.506 | 6.506 | 200,324 | -0.05(-0.79%) |
Jan 27, 2015 | 6.529 | 6.562 | 6.529 | 6.558 | 91,097 | -0.00(-0.07%) |
Jan 26, 2015 | 6.515 | 6.562 | 6.501 | 6.562 | 114,956 | +0.03(+0.51%) |
Jan 23, 2015 | 6.529 | 6.567 | 6.520 | 6.529 | 126,150 | -0.01(-0.22%) |
Jan 22, 2015 | 6.487 | 6.549 | 6.466 | 6.544 | 193,467 | +0.08(+1.24%) |
Jan 21, 2015 | 6.463 | 6.463 | 6.421 | 6.463 | 114,673 | +0.00(+0.07%) |
Jan 20, 2015 | 6.482 | 6.501 | 6.425 | 6.458 | 242,531 | -0.01(-0.22%) |
Jan 16, 2015 | 6.449 | 6.477 | 6.397 | 6.473 | 297,556 | +0.04(+0.66%) |
Jan 15, 2015 | 6.482 | 6.482 | 6.421 | 6.430 | 174,685 | -0.02(-0.29%) |
Jan 14, 2015 | 6.354 | 6.458 | 6.354 | 6.449 | 223,429 | +0.05(+0.74%) |
Jan 13, 2015 | 6.397 | 6.421 | 6.364 | 6.402 | 93,819 | +0.00(+0.07%) |
Jan 12, 2015 | 6.369 | 6.402 | 6.364 | 6.397 | 195,287 | +0.02(+0.30%) |
Jan 09, 2015 | 6.345 | 6.406 | 6.331 | 6.378 | 236,778 | +0.01(+0.22%) |
Jan 08, 2015 | 6.354 | 6.373 | 6.331 | 6.364 | 238,494 | +0.02(+0.37%) |
Jan 07, 2015 | 6.269 | 6.354 | 6.269 | 6.340 | 257,900 | +0.08(+1.29%) |
Jan 06, 2015 | 6.255 | 6.279 | 6.255 | 6.260 | 129,218 | +0.03(+0.46%) |
Jan 05, 2015 | 6.279 | 6.279 | 6.212 | 6.231 | 151,393 | -0.06(-0.90%) |