Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 6.339 | 6.072 | 6.072 | 6.072 | 3,475,321 | -0.23(-3.63%) |
Dec 30, 2014 | 6.335 | 6.357 | 6.301 | 6.301 | 1,052,078 | -0.06(-0.88%) |
Dec 29, 2014 | 6.482 | 6.495 | 6.348 | 6.357 | 839,030 | -0.12(-1.80%) |
Dec 26, 2014 | 6.551 | 6.577 | 6.473 | 6.473 | 271,018 | -0.08(-1.25%) |
Dec 24, 2014 | 6.512 | 6.555 | 6.555 | 6.555 | 119,487 | +0.04(+0.66%) |
Dec 23, 2014 | 6.529 | 6.529 | 6.473 | 6.512 | 384,075 | +0.01(+0.20%) |
Dec 22, 2014 | 6.521 | 6.521 | 6.484 | 6.499 | 263,057 | -0.02(-0.33%) |
Dec 19, 2014 | 6.486 | 6.533 | 6.465 | 6.521 | 363,705 | +0.03(+0.46%) |
Dec 18, 2014 | 6.388 | 6.490 | 6.375 | 6.490 | 484,748 | +0.18(+2.92%) |
Dec 17, 2014 | 6.212 | 6.319 | 6.212 | 6.306 | 450,096 | +0.10(+1.66%) |
Dec 16, 2014 | 6.233 | 6.323 | 6.190 | 6.203 | 571,860 | -0.07(-1.16%) |
Dec 15, 2014 | 6.413 | 6.435 | 6.268 | 6.276 | 647,613 | -0.13(-2.07%) |
Dec 12, 2014 | 6.439 | 6.460 | 6.400 | 6.409 | 589,819 | -0.03(-0.40%) |
Dec 11, 2014 | 6.392 | 6.465 | 6.388 | 6.435 | 250,660 | +0.06(+0.94%) |
Dec 10, 2014 | 6.409 | 6.413 | 6.354 | 6.375 | 389,371 | -0.06(-0.93%) |
Dec 09, 2014 | 6.469 | 6.469 | 6.392 | 6.435 | 550,563 | -0.12(-1.77%) |
Dec 08, 2014 | 6.508 | 6.551 | 6.469 | 6.551 | 367,360 | +0.02(+0.33%) |
Dec 05, 2014 | 6.516 | 6.538 | 6.465 | 6.529 | 363,744 | -0.01(-0.13%) |
Dec 04, 2014 | 6.516 | 6.545 | 6.486 | 6.538 | 315,263 | +0.00(+0.07%) |
Dec 03, 2014 | 6.521 | 6.550 | 6.508 | 6.533 | 321,225 | -0.01(-0.20%) |
Dec 02, 2014 | 6.482 | 6.555 | 6.482 | 6.546 | 385,025 | +0.05(+0.73%) |
Dec 01, 2014 | 6.469 | 6.508 | 6.435 | 6.499 | 407,999 | -0.01(-0.20%) |
Nov 28, 2014 | 6.508 | 6.512 | 6.443 | 6.512 | 211,372 | +0.00(+0.07%) |
Nov 26, 2014 | 6.499 | 6.508 | 6.508 | 6.508 | 347,096 | +0.00(+0.00%) |
Nov 25, 2014 | 6.456 | 6.512 | 6.448 | 6.508 | 353,873 | +0.06(+0.93%) |
Nov 24, 2014 | 6.508 | 6.525 | 6.443 | 6.448 | 457,556 | -0.03(-0.53%) |
Nov 21, 2014 | 6.533 | 6.538 | 6.478 | 6.482 | 309,923 | -0.01(-0.20%) |
Nov 20, 2014 | 6.422 | 6.495 | 6.418 | 6.495 | 280,824 | +0.07(+1.07%) |
Nov 19, 2014 | 6.452 | 6.452 | 6.418 | 6.426 | 251,537 | -0.02(-0.26%) |
Nov 18, 2014 | 6.434 | 6.498 | 6.430 | 6.443 | 461,909 | -0.00(-0.07%) |
Nov 17, 2014 | 6.434 | 6.460 | 6.430 | 6.447 | 394,744 | +0.00(+0.07%) |
Nov 14, 2014 | 6.439 | 6.452 | 6.405 | 6.443 | 304,221 | +0.03(+0.40%) |
Nov 13, 2014 | 6.422 | 6.443 | 6.405 | 6.417 | 295,799 | -0.01(-0.13%) |
Nov 12, 2014 | 6.379 | 6.430 | 6.358 | 6.426 | 345,606 | +0.02(+0.33%) |
Nov 11, 2014 | 6.307 | 6.405 | 6.294 | 6.405 | 374,601 | +0.10(+1.62%) |
Nov 10, 2014 | 6.354 | 6.354 | 6.294 | 6.303 | 520,874 | -0.07(-1.07%) |
Nov 07, 2014 | 6.400 | 6.400 | 6.324 | 6.371 | 498,964 | -0.05(-0.73%) |
Nov 06, 2014 | 6.379 | 6.426 | 6.345 | 6.417 | 449,796 | +0.03(+0.40%) |
Nov 05, 2014 | 6.375 | 6.392 | 6.332 | 6.392 | 402,103 | +0.04(+0.67%) |
Nov 04, 2014 | 6.345 | 6.349 | 6.269 | 6.349 | 388,536 | -0.02(-0.27%) |
Nov 03, 2014 | 6.366 | 6.383 | 6.332 | 6.366 | 505,896 | -0.01(-0.13%) |
Oct 31, 2014 | 6.426 | 6.426 | 6.337 | 6.375 | 675,448 | +0.01(+0.20%) |
Oct 30, 2014 | 6.315 | 6.371 | 6.303 | 6.362 | 292,361 | +0.03(+0.47%) |
Oct 29, 2014 | 6.294 | 6.332 | 6.264 | 6.332 | 437,168 | +0.05(+0.74%) |
Oct 28, 2014 | 6.217 | 6.290 | 6.200 | 6.286 | 346,189 | +0.09(+1.37%) |
Oct 27, 2014 | 6.273 | 6.294 | 6.154 | 6.200 | 576,231 | -0.09(-1.49%) |
Oct 24, 2014 | 6.239 | 6.294 | 6.230 | 6.294 | 326,441 | +0.06(+1.02%) |
Oct 23, 2014 | 6.230 | 6.239 | 6.209 | 6.230 | 462,090 | +0.06(+0.97%) |
Oct 22, 2014 | 6.154 | 6.205 | 6.137 | 6.171 | 456,888 | +0.02(+0.28%) |
Oct 21, 2014 | 5.963 | 6.153 | 5.955 | 6.153 | 598,912 | +0.21(+3.55%) |
Oct 20, 2014 | 5.896 | 5.955 | 5.891 | 5.942 | 392,666 | +0.02(+0.29%) |
Oct 17, 2014 | 5.883 | 5.989 | 5.862 | 5.925 | 1,162,286 | +0.11(+1.89%) |
Oct 16, 2014 | 5.520 | 5.824 | 5.494 | 5.815 | 1,085,381 | +0.19(+3.38%) |
Oct 15, 2014 | 5.630 | 5.642 | 5.431 | 5.625 | 1,881,239 | -0.06(-1.04%) |
Oct 14, 2014 | 5.807 | 5.837 | 5.676 | 5.684 | 1,346,173 | -0.11(-1.97%) |
Oct 13, 2014 | 6.005 | 6.005 | 5.786 | 5.799 | 1,180,346 | -0.21(-3.45%) |
Oct 10, 2014 | 6.174 | 6.174 | 5.997 | 6.005 | 971,874 | -0.18(-2.93%) |
Oct 09, 2014 | 6.314 | 6.314 | 6.166 | 6.187 | 950,852 | -0.13(-2.01%) |
Oct 08, 2014 | 6.246 | 6.326 | 6.204 | 6.314 | 350,736 | +0.05(+0.81%) |
Oct 07, 2014 | 6.255 | 6.276 | 6.221 | 6.263 | 443,691 | -0.04(-0.60%) |
Oct 06, 2014 | 6.318 | 6.335 | 6.282 | 6.301 | 373,380 | +0.02(+0.34%) |
Oct 03, 2014 | 6.191 | 6.297 | 6.191 | 6.280 | 369,599 | +0.10(+1.57%) |
Oct 02, 2014 | 6.242 | 6.242 | 6.132 | 6.183 | 711,075 | -0.08(-1.28%) |
Oct 01, 2014 | 6.246 | 6.276 | 6.200 | 6.263 | 609,975 | +0.00(+0.00%) |
Sep 30, 2014 | 6.352 | 6.354 | 6.263 | 6.263 | 646,987 | -0.09(-1.40%) |
Sep 29, 2014 | 6.314 | 6.352 | 6.263 | 6.352 | 471,513 | +0.00(+0.00%) |
Sep 26, 2014 | 6.348 | 6.356 | 6.263 | 6.352 | 450,406 | -0.01(-0.20%) |
Sep 25, 2014 | 6.407 | 6.419 | 6.352 | 6.364 | 268,435 | -0.05(-0.79%) |
Sep 24, 2014 | 6.407 | 6.432 | 6.403 | 6.415 | 380,244 | +0.00(+0.07%) |
Sep 23, 2014 | 6.428 | 6.470 | 6.407 | 6.411 | 280,421 | -0.03(-0.46%) |
Sep 22, 2014 | 6.504 | 6.516 | 6.428 | 6.440 | 307,320 | -0.07(-1.04%) |
Sep 19, 2014 | 6.538 | 6.538 | 6.491 | 6.508 | 318,879 | -0.01(-0.12%) |
Sep 18, 2014 | 6.483 | 6.516 | 6.470 | 6.516 | 397,837 | +0.06(+0.91%) |
Sep 17, 2014 | 6.457 | 6.470 | 6.420 | 6.457 | 351,922 | +0.02(+0.26%) |
Sep 16, 2014 | 6.374 | 6.445 | 6.365 | 6.441 | 269,542 | +0.05(+0.79%) |
Sep 15, 2014 | 6.399 | 6.411 | 6.382 | 6.390 | 299,620 | +0.00(+0.00%) |
Sep 12, 2014 | 6.395 | 6.416 | 6.365 | 6.390 | 348,984 | -0.00(-0.07%) |
Sep 11, 2014 | 6.407 | 6.416 | 6.382 | 6.395 | 424,781 | -0.03(-0.46%) |
Sep 10, 2014 | 6.411 | 6.436 | 6.390 | 6.424 | 311,229 | +0.02(+0.26%) |
Sep 09, 2014 | 6.453 | 6.453 | 6.390 | 6.407 | 469,342 | -0.06(-0.97%) |
Sep 08, 2014 | 6.432 | 6.470 | 6.420 | 6.470 | 292,103 | +0.03(+0.39%) |
Sep 05, 2014 | 6.449 | 6.449 | 6.411 | 6.445 | 255,018 | -0.00(-0.06%) |
Sep 04, 2014 | 6.428 | 6.504 | 6.417 | 6.449 | 422,878 | +0.02(+0.26%) |
Sep 03, 2014 | 6.436 | 6.436 | 6.420 | 6.432 | 227,116 | +0.01(+0.13%) |
Sep 02, 2014 | 6.420 | 6.441 | 6.416 | 6.424 | 248,035 | -0.01(-0.13%) |
Aug 29, 2014 | 6.420 | 6.432 | 6.432 | 6.432 | 300,729 | +0.02(+0.26%) |
Aug 28, 2014 | 6.374 | 6.416 | 6.357 | 6.416 | 424,841 | +0.01(+0.20%) |
Aug 27, 2014 | 6.390 | 6.403 | 6.353 | 6.403 | 494,943 | +0.01(+0.20%) |
Aug 26, 2014 | 6.395 | 6.395 | 6.361 | 6.390 | 324,470 | +0.00(+0.07%) |
Aug 25, 2014 | 6.386 | 6.403 | 6.378 | 6.386 | 318,913 | +0.02(+0.33%) |
Aug 22, 2014 | 6.369 | 6.369 | 6.344 | 6.365 | 236,063 | -0.02(-0.33%) |
Aug 21, 2014 | 6.403 | 6.403 | 6.369 | 6.386 | 284,214 | -0.01(-0.20%) |
Aug 20, 2014 | 6.365 | 6.411 | 6.302 | 6.399 | 676,323 | +0.02(+0.27%) |
Aug 19, 2014 | 6.348 | 6.394 | 6.319 | 6.382 | 694,687 | +0.06(+0.92%) |
Aug 18, 2014 | 6.286 | 6.323 | 6.257 | 6.323 | 566,315 | +0.07(+1.20%) |
Aug 15, 2014 | 6.248 | 6.265 | 6.236 | 6.248 | 460,762 | +0.00(+0.07%) |
Aug 14, 2014 | 6.215 | 6.244 | 6.198 | 6.244 | 509,277 | +0.05(+0.74%) |
Aug 13, 2014 | 6.140 | 6.219 | 6.128 | 6.198 | 597,395 | +0.07(+1.15%) |
Aug 12, 2014 | 6.132 | 6.152 | 6.103 | 6.128 | 435,758 | -0.00(-0.07%) |
Aug 11, 2014 | 6.078 | 6.133 | 6.078 | 6.132 | 534,904 | +0.06(+0.96%) |
Aug 08, 2014 | 6.053 | 6.073 | 6.007 | 6.074 | 263,894 | +0.04(+0.62%) |
Aug 07, 2014 | 6.032 | 6.049 | 6.015 | 6.036 | 350,097 | +0.02(+0.35%) |
Aug 06, 2014 | 6.015 | 6.028 | 5.994 | 6.015 | 324,744 | -0.02(-0.34%) |
Aug 05, 2014 | 6.057 | 6.065 | 6.011 | 6.036 | 491,294 | -0.03(-0.55%) |
Aug 04, 2014 | 6.053 | 6.069 | 6.028 | 6.069 | 428,087 | +0.02(+0.28%) |
Aug 01, 2014 | 6.119 | 6.169 | 6.024 | 6.053 | 766,153 | -0.07(-1.09%) |
Jul 31, 2014 | 6.257 | 6.269 | 6.119 | 6.119 | 676,483 | -0.16(-2.52%) |
Jul 30, 2014 | 6.282 | 6.286 | 6.248 | 6.278 | 313,807 | +0.01(+0.13%) |
Jul 29, 2014 | 6.265 | 6.278 | 6.257 | 6.269 | 292,512 | +0.01(+0.13%) |
Jul 28, 2014 | 6.248 | 6.261 | 6.240 | 6.261 | 225,641 | +0.02(+0.27%) |
Jul 25, 2014 | 6.253 | 6.253 | 6.232 | 6.244 | 188,633 | -0.01(-0.13%) |
Jul 24, 2014 | 6.232 | 6.261 | 6.205 | 6.253 | 369,726 | +0.03(+0.54%) |
Jul 23, 2014 | 6.182 | 6.223 | 6.161 | 6.219 | 278,694 | +0.05(+0.88%) |
Jul 22, 2014 | 6.173 | 6.203 | 6.157 | 6.165 | 359,644 | +0.02(+0.34%) |
Jul 21, 2014 | 6.148 | 6.161 | 6.144 | 6.144 | 430,028 | -0.02(-0.34%) |
Jul 18, 2014 | 6.161 | 6.173 | 6.148 | 6.165 | 317,192 | +0.01(+0.20%) |
Jul 17, 2014 | 6.161 | 6.169 | 6.144 | 6.152 | 309,403 | -0.01(-0.20%) |
Jul 16, 2014 | 6.181 | 6.185 | 6.152 | 6.165 | 327,103 | +0.02(+0.27%) |
Jul 15, 2014 | 6.218 | 6.218 | 6.136 | 6.148 | 634,478 | -0.06(-0.93%) |
Jul 14, 2014 | 6.173 | 6.239 | 6.173 | 6.206 | 524,132 | +0.06(+1.01%) |
Jul 11, 2014 | 6.148 | 6.161 | 6.140 | 6.144 | 321,906 | +0.00(+0.00%) |
Jul 10, 2014 | 6.140 | 6.169 | 6.119 | 6.144 | 598,383 | -0.02(-0.34%) |
Jul 09, 2014 | 6.136 | 6.169 | 6.123 | 6.165 | 373,460 | +0.04(+0.61%) |
Jul 08, 2014 | 6.103 | 6.127 | 6.086 | 6.127 | 477,431 | +0.01(+0.20%) |
Jul 07, 2014 | 6.078 | 6.115 | 6.053 | 6.115 | 545,118 | +0.03(+0.54%) |
Jul 03, 2014 | 6.094 | 6.082 | 6.082 | 6.082 | 361,100 | -0.00(-0.07%) |
Jul 02, 2014 | 6.111 | 6.111 | 6.037 | 6.086 | 801,289 | -0.04(-0.61%) |
Jul 01, 2014 | 6.099 | 6.136 | 6.099 | 6.123 | 501,104 | +0.03(+0.47%) |
Jun 30, 2014 | 6.144 | 6.148 | 6.094 | 6.094 | 652,727 | -0.06(-0.94%) |
Jun 27, 2014 | 6.144 | 6.152 | 6.117 | 6.152 | 317,402 | +0.01(+0.13%) |
Jun 26, 2014 | 6.127 | 6.161 | 6.103 | 6.144 | 455,806 | +0.01(+0.13%) |
Jun 25, 2014 | 6.086 | 6.140 | 6.086 | 6.136 | 383,516 | +0.05(+0.75%) |
Jun 24, 2014 | 6.082 | 6.111 | 6.070 | 6.090 | 437,621 | -0.01(-0.20%) |
Jun 23, 2014 | 6.140 | 6.144 | 6.074 | 6.103 | 598,821 | -0.03(-0.54%) |
Jun 20, 2014 | 6.156 | 6.173 | 6.115 | 6.136 | 458,858 | -0.02(-0.34%) |
Jun 19, 2014 | 6.169 | 6.185 | 6.152 | 6.156 | 307,269 | +0.01(+0.14%) |
Jun 18, 2014 | 6.152 | 6.160 | 6.136 | 6.148 | 453,000 | -0.00(-0.07%) |
Jun 17, 2014 | 6.144 | 6.156 | 6.136 | 6.152 | 344,880 | -0.00(-0.07%) |
Jun 16, 2014 | 6.177 | 6.185 | 6.136 | 6.156 | 269,891 | -0.01(-0.20%) |
Jun 13, 2014 | 6.156 | 6.201 | 6.140 | 6.168 | 520,915 | +0.03(+0.53%) |
Jun 12, 2014 | 6.144 | 6.172 | 6.119 | 6.136 | 489,503 | -0.00(-0.07%) |
Jun 11, 2014 | 6.131 | 6.156 | 6.127 | 6.140 | 351,848 | -0.01(-0.20%) |
Jun 10, 2014 | 6.168 | 6.185 | 6.140 | 6.152 | 502,931 | -0.01(-0.20%) |
Jun 06, 2014 | 6.148 | 6.164 | 6.131 | 6.164 | 408,309 | +0.00(+0.07%) |
Jun 05, 2014 | 6.123 | 6.160 | 6.103 | 6.160 | 314,675 | +0.02(+0.40%) |
Jun 04, 2014 | 6.103 | 6.136 | 6.090 | 6.136 | 396,986 | +0.00(+0.07%) |
Jun 03, 2014 | 6.144 | 6.144 | 6.123 | 6.131 | 407,536 | -0.04(-0.60%) |
Jun 02, 2014 | 6.156 | 6.168 | 6.119 | 6.168 | 449,228 | -0.00(-0.07%) |
May 30, 2014 | 6.156 | 6.172 | 6.136 | 6.172 | 488,818 | +0.01(+0.20%) |
May 29, 2014 | 6.127 | 6.160 | 6.103 | 6.160 | 357,893 | +0.03(+0.54%) |
May 28, 2014 | 6.107 | 6.127 | 6.090 | 6.127 | 292,984 | +0.01(+0.20%) |
May 27, 2014 | 6.095 | 6.127 | 6.078 | 6.115 | 596,058 | +0.02(+0.40%) |
May 23, 2014 | 6.082 | 6.090 | 6.090 | 6.090 | 270,647 | +0.01(+0.13%) |
May 22, 2014 | 6.045 | 6.082 | 6.041 | 6.082 | 298,002 | +0.05(+0.75%) |
May 21, 2014 | 6.045 | 6.045 | 6.000 | 6.037 | 605,489 | +0.01(+0.14%) |
May 20, 2014 | 6.029 | 6.053 | 6.012 | 6.029 | 459,901 | -0.01(-0.20%) |
May 19, 2014 | 6.008 | 6.045 | 6.000 | 6.041 | 479,085 | +0.04(+0.61%) |
May 16, 2014 | 5.967 | 6.004 | 5.959 | 6.004 | 573,196 | +0.05(+0.82%) |
May 15, 2014 | 5.972 | 5.976 | 5.935 | 5.955 | 424,483 | -0.02(-0.34%) |
May 14, 2014 | 5.963 | 5.976 | 5.943 | 5.976 | 501,619 | +0.01(+0.20%) |
May 13, 2014 | 5.923 | 5.963 | 5.915 | 5.963 | 435,243 | +0.03(+0.55%) |
May 12, 2014 | 5.935 | 5.939 | 5.894 | 5.931 | 468,622 | +0.02(+0.34%) |
May 09, 2014 | 5.902 | 5.910 | 5.870 | 5.910 | 514,296 | +0.02(+0.28%) |
May 08, 2014 | 5.919 | 5.923 | 5.862 | 5.894 | 567,769 | -0.02(-0.28%) |
May 07, 2014 | 5.870 | 5.919 | 5.849 | 5.910 | 445,205 | +0.04(+0.69%) |
May 06, 2014 | 5.886 | 5.894 | 5.854 | 5.870 | 444,473 | -0.01(-0.14%) |
May 05, 2014 | 5.915 | 5.915 | 5.874 | 5.878 | 629,677 | -0.04(-0.76%) |
May 02, 2014 | 5.923 | 5.935 | 5.906 | 5.923 | 517,563 | -0.01(-0.21%) |
May 01, 2014 | 5.927 | 5.939 | 5.923 | 5.935 | 444,913 | -0.01(-0.14%) |
Apr 30, 2014 | 5.902 | 5.943 | 5.891 | 5.943 | 700,588 | +0.04(+0.76%) |
Apr 29, 2014 | 5.870 | 5.902 | 5.866 | 5.898 | 491,547 | +0.04(+0.77%) |
Apr 28, 2014 | 5.874 | 5.894 | 5.825 | 5.854 | 576,306 | -0.01(-0.21%) |
Apr 25, 2014 | 5.862 | 5.870 | 5.849 | 5.866 | 416,553 | +0.00(+0.07%) |
Apr 24, 2014 | 5.886 | 5.890 | 5.854 | 5.862 | 509,019 | +0.00(+0.07%) |
Apr 23, 2014 | 5.854 | 5.862 | 5.845 | 5.858 | 380,465 | +0.00(+0.00%) |
Apr 22, 2014 | 5.821 | 5.862 | 5.821 | 5.858 | 469,514 | +0.05(+0.84%) |
Apr 21, 2014 | 5.833 | 5.845 | 5.797 | 5.809 | 623,567 | +0.00(+0.01%) |
Apr 17, 2014 | 5.788 | 5.808 | 5.808 | 5.808 | 630,318 | +0.02(+0.35%) |
Apr 16, 2014 | 5.744 | 5.792 | 5.736 | 5.788 | 473,414 | +0.06(+1.13%) |
Apr 15, 2014 | 5.699 | 5.736 | 5.675 | 5.724 | 371,813 | +0.03(+0.50%) |
Apr 14, 2014 | 5.687 | 5.711 | 5.675 | 5.695 | 493,794 | +0.03(+0.57%) |
Apr 11, 2014 | 5.679 | 5.691 | 5.635 | 5.663 | 636,049 | -0.03(-0.57%) |
Apr 10, 2014 | 5.720 | 5.736 | 5.671 | 5.695 | 678,540 | -0.02(-0.28%) |
Apr 09, 2014 | 5.695 | 5.724 | 5.691 | 5.711 | 564,179 | +0.03(+0.50%) |
Apr 08, 2014 | 5.655 | 5.695 | 5.627 | 5.683 | 650,869 | +0.03(+0.57%) |
Apr 07, 2014 | 5.703 | 5.715 | 5.635 | 5.651 | 810,293 | -0.07(-1.20%) |
Apr 04, 2014 | 5.780 | 5.821 | 5.720 | 5.720 | 578,036 | -0.04(-0.63%) |
Apr 03, 2014 | 5.764 | 5.780 | 5.748 | 5.756 | 445,431 | -0.02(-0.28%) |
Apr 02, 2014 | 5.760 | 5.776 | 5.732 | 5.772 | 804,364 | +0.01(+0.21%) |
Apr 01, 2014 | 5.740 | 5.772 | 5.740 | 5.760 | 587,221 | +0.02(+0.42%) |
Mar 31, 2014 | 5.756 | 5.760 | 5.736 | 5.736 | 524,582 | +0.02(+0.35%) |
Mar 28, 2014 | 5.720 | 5.746 | 5.707 | 5.716 | 395,511 | +0.00(+0.00%) |
Mar 27, 2014 | 5.732 | 5.740 | 5.707 | 5.716 | 401,314 | -0.01(-0.14%) |
Mar 26, 2014 | 5.752 | 5.760 | 5.724 | 5.724 | 278,127 | +0.00(+0.00%) |
Mar 25, 2014 | 5.728 | 5.740 | 5.720 | 5.724 | 341,047 | +0.01(+0.12%) |
Mar 24, 2014 | 5.760 | 5.768 | 5.716 | 5.717 | 353,077 | -0.04(-0.61%) |
Mar 21, 2014 | 5.780 | 5.784 | 5.744 | 5.752 | 314,146 | +0.01(+0.21%) |
Mar 20, 2014 | 5.703 | 5.760 | 5.700 | 5.740 | 397,608 | +0.02(+0.29%) |
Mar 19, 2014 | 5.727 | 5.747 | 5.711 | 5.723 | 426,304 | -0.00(-0.07%) |
Mar 18, 2014 | 5.707 | 5.727 | 5.703 | 5.727 | 388,107 | +0.03(+0.56%) |
Mar 17, 2014 | 5.663 | 5.711 | 5.663 | 5.695 | 506,937 | +0.04(+0.78%) |
Mar 14, 2014 | 5.655 | 5.687 | 5.639 | 5.651 | 310,140 | -0.00(-0.07%) |
Mar 13, 2014 | 5.707 | 5.719 | 5.651 | 5.655 | 473,256 | -0.04(-0.63%) |
Mar 12, 2014 | 5.651 | 5.699 | 5.639 | 5.691 | 373,713 | +0.03(+0.50%) |
Mar 11, 2014 | 5.691 | 5.707 | 5.655 | 5.663 | 409,487 | -0.03(-0.56%) |
Mar 10, 2014 | 5.671 | 5.699 | 5.655 | 5.695 | 373,992 | +0.02(+0.35%) |
Mar 07, 2014 | 5.679 | 5.691 | 5.652 | 5.675 | 277,635 | +0.00(+0.00%) |
Mar 06, 2014 | 5.679 | 5.691 | 5.671 | 5.675 | 382,258 | -0.00(-0.07%) |
Mar 05, 2014 | 5.651 | 5.679 | 5.646 | 5.679 | 244,852 | +0.02(+0.43%) |
Mar 04, 2014 | 5.667 | 5.687 | 5.639 | 5.655 | 655,672 | +0.01(+0.14%) |
Mar 03, 2014 | 5.623 | 5.663 | 5.615 | 5.647 | 529,238 | -0.03(-0.56%) |
Feb 28, 2014 | 5.679 | 5.711 | 5.651 | 5.679 | 401,356 | +0.01(+0.14%) |
Feb 27, 2014 | 5.635 | 5.671 | 5.635 | 5.671 | 294,915 | +0.02(+0.43%) |
Feb 26, 2014 | 5.643 | 5.667 | 5.627 | 5.647 | 508,731 | +0.01(+0.14%) |
Feb 25, 2014 | 5.667 | 5.683 | 5.631 | 5.639 | 591,593 | -0.04(-0.64%) |
Feb 24, 2014 | 5.659 | 5.703 | 5.659 | 5.675 | 471,333 | +0.02(+0.28%) |
Feb 21, 2014 | 5.691 | 5.691 | 5.655 | 5.659 | 464,598 | -0.02(-0.28%) |
Feb 20, 2014 | 5.647 | 5.687 | 5.635 | 5.675 | 453,952 | +0.03(+0.50%) |
Feb 19, 2014 | 5.663 | 5.683 | 5.623 | 5.647 | 406,368 | -0.00(-0.07%) |
Feb 18, 2014 | 5.639 | 5.667 | 5.635 | 5.651 | 429,372 | +0.01(+0.14%) |
Feb 14, 2014 | 5.639 | 5.643 | 5.643 | 5.643 | 591,454 | +0.01(+0.21%) |
Feb 13, 2014 | 5.583 | 5.631 | 5.583 | 5.631 | 348,218 | +0.02(+0.43%) |
Feb 12, 2014 | 5.599 | 5.623 | 5.595 | 5.607 | 621,982 | -0.00(-0.07%) |
Feb 11, 2014 | 5.567 | 5.631 | 5.567 | 5.611 | 590,959 | +0.04(+0.79%) |
Feb 10, 2014 | 5.543 | 5.571 | 5.543 | 5.567 | 314,298 | +0.01(+0.21%) |
Feb 07, 2014 | 5.520 | 5.555 | 5.512 | 5.555 | 363,088 | +0.08(+1.38%) |
Feb 06, 2014 | 5.428 | 5.496 | 5.428 | 5.480 | 414,199 | +0.05(+0.88%) |
Feb 05, 2014 | 5.436 | 5.448 | 5.394 | 5.432 | 351,714 | +0.00(+0.07%) |
Feb 04, 2014 | 5.384 | 5.432 | 5.364 | 5.428 | 474,971 | +0.05(+0.89%) |
Feb 03, 2014 | 5.468 | 5.484 | 5.353 | 5.380 | 819,058 | -0.10(-1.89%) |
Jan 31, 2014 | 5.460 | 5.508 | 5.440 | 5.484 | 531,982 | -0.01(-0.14%) |
Jan 30, 2014 | 5.456 | 5.512 | 5.456 | 5.492 | 513,456 | +0.05(+0.88%) |
Jan 29, 2014 | 5.468 | 5.476 | 5.428 | 5.444 | 582,487 | -0.04(-0.80%) |
Jan 28, 2014 | 5.472 | 5.500 | 5.464 | 5.488 | 407,253 | +0.03(+0.51%) |
Jan 27, 2014 | 5.516 | 5.528 | 5.440 | 5.460 | 773,942 | -0.06(-1.15%) |
Jan 24, 2014 | 5.571 | 5.583 | 5.508 | 5.524 | 715,114 | -0.06(-1.07%) |
Jan 23, 2014 | 5.615 | 5.615 | 5.559 | 5.583 | 468,961 | -0.03(-0.57%) |
Jan 22, 2014 | 5.623 | 5.623 | 5.595 | 5.615 | 345,480 | -0.00(-0.07%) |
Jan 21, 2014 | 5.619 | 5.619 | 5.559 | 5.619 | 842,363 | +0.03(+0.57%) |
Jan 17, 2014 | 5.595 | 5.587 | 5.587 | 5.587 | 504,600 | -0.01(-0.14%) |
Jan 16, 2014 | 5.583 | 5.595 | 5.559 | 5.595 | 549,697 | +0.03(+0.57%) |
Jan 15, 2014 | 5.532 | 5.571 | 5.524 | 5.563 | 388,190 | +0.03(+0.57%) |
Jan 14, 2014 | 5.477 | 5.532 | 5.473 | 5.532 | 456,489 | +0.06(+1.08%) |
Jan 13, 2014 | 5.500 | 5.528 | 5.469 | 5.473 | 832,347 | -0.05(-0.93%) |
Jan 10, 2014 | 5.492 | 5.532 | 5.485 | 5.524 | 397,737 | +0.02(+0.43%) |
Jan 09, 2014 | 5.488 | 5.500 | 5.465 | 5.500 | 318,270 | +0.01(+0.22%) |
Jan 08, 2014 | 5.485 | 5.502 | 5.461 | 5.488 | 474,007 | -0.02(-0.29%) |
Jan 07, 2014 | 5.461 | 5.520 | 5.449 | 5.504 | 687,706 | +0.08(+1.53%) |
Jan 06, 2014 | 5.449 | 5.469 | 5.413 | 5.421 | 674,887 | -0.03(-0.58%) |
Jan 03, 2014 | 5.445 | 5.469 | 5.410 | 5.453 | 694,805 | -0.01(-0.14%) |