Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 7.358 | 7.214 | 7.214 | 7.214 | 3,694,183 | -0.10(-1.31%) |
Dec 30, 2014 | 7.254 | 7.422 | 7.206 | 7.310 | 4,320,793 | +0.06(+0.88%) |
Dec 29, 2014 | 7.134 | 7.262 | 7.134 | 7.246 | 1,984,541 | +0.12(+1.68%) |
Dec 26, 2014 | 7.190 | 7.270 | 7.118 | 7.126 | 1,679,175 | -0.06(-0.83%) |
Dec 24, 2014 | 7.102 | 7.186 | 7.186 | 7.186 | 2,486,489 | +0.12(+1.64%) |
Dec 23, 2014 | 6.998 | 7.102 | 6.990 | 7.070 | 3,640,631 | +0.08(+1.14%) |
Dec 22, 2014 | 6.902 | 6.990 | 6.878 | 6.990 | 3,284,668 | +0.09(+1.27%) |
Dec 19, 2014 | 7.022 | 7.030 | 6.902 | 6.902 | 9,160,099 | -0.14(-1.93%) |
Dec 18, 2014 | 6.966 | 7.038 | 6.838 | 7.038 | 4,547,676 | +0.14(+2.09%) |
Dec 17, 2014 | 6.798 | 6.902 | 6.766 | 6.894 | 4,614,936 | +0.10(+1.41%) |
Dec 16, 2014 | 6.862 | 6.878 | 6.766 | 6.798 | 5,779,855 | -0.09(-1.28%) |
Dec 15, 2014 | 7.014 | 7.070 | 6.886 | 6.886 | 5,316,218 | -0.07(-1.03%) |
Dec 12, 2014 | 6.822 | 6.998 | 6.814 | 6.958 | 5,823,609 | +0.02(+0.35%) |
Dec 11, 2014 | 6.966 | 7.022 | 6.926 | 6.934 | 4,332,921 | +0.02(+0.23%) |
Dec 10, 2014 | 6.982 | 7.030 | 6.902 | 6.918 | 3,765,102 | -0.11(-1.53%) |
Dec 09, 2014 | 6.974 | 7.062 | 6.910 | 7.026 | 4,159,975 | -0.02(-0.28%) |
Dec 08, 2014 | 6.982 | 7.062 | 6.926 | 7.046 | 6,023,831 | +0.03(+0.46%) |
Dec 05, 2014 | 6.918 | 7.038 | 6.862 | 7.014 | 4,240,093 | +0.08(+1.15%) |
Dec 04, 2014 | 6.918 | 6.982 | 6.862 | 6.934 | 3,737,170 | -0.02(-0.23%) |
Dec 03, 2014 | 7.030 | 7.086 | 6.934 | 6.950 | 3,780,443 | -0.06(-0.91%) |
Dec 02, 2014 | 6.950 | 7.114 | 6.934 | 7.014 | 7,666,351 | +0.05(+0.69%) |
Dec 01, 2014 | 6.934 | 7.022 | 6.890 | 6.966 | 4,796,559 | +0.00(+0.00%) |
Nov 28, 2014 | 6.886 | 6.974 | 6.874 | 6.966 | 1,663,012 | +0.10(+1.40%) |
Nov 26, 2014 | 6.886 | 6.870 | 6.870 | 6.870 | 2,156,776 | +0.00(+0.00%) |
Nov 25, 2014 | 6.898 | 6.930 | 6.843 | 6.870 | 3,763,522 | -0.03(-0.40%) |
Nov 24, 2014 | 6.779 | 6.898 | 6.763 | 6.898 | 3,050,551 | +0.11(+1.64%) |
Nov 21, 2014 | 6.843 | 6.858 | 6.771 | 6.787 | 3,428,471 | -0.02(-0.23%) |
Nov 20, 2014 | 6.716 | 6.835 | 6.716 | 6.803 | 2,456,767 | +0.07(+1.06%) |
Nov 19, 2014 | 6.819 | 6.819 | 6.700 | 6.731 | 3,877,481 | -0.08(-1.17%) |
Nov 18, 2014 | 6.755 | 6.858 | 6.747 | 6.811 | 3,753,235 | +0.06(+0.82%) |
Nov 17, 2014 | 6.747 | 6.803 | 6.723 | 6.755 | 4,840,801 | -0.01(-0.12%) |
Nov 14, 2014 | 6.731 | 6.807 | 6.731 | 6.763 | 5,830,910 | +0.03(+0.47%) |
Nov 13, 2014 | 6.787 | 6.811 | 6.716 | 6.731 | 3,215,264 | -0.05(-0.76%) |
Nov 12, 2014 | 6.612 | 6.803 | 6.589 | 6.783 | 3,148,091 | +0.04(+0.53%) |
Nov 11, 2014 | 6.779 | 6.835 | 6.716 | 6.747 | 5,037,168 | -0.04(-0.58%) |
Nov 10, 2014 | 6.596 | 6.803 | 6.596 | 6.787 | 9,036,446 | +0.20(+3.01%) |
Nov 07, 2014 | 6.533 | 6.604 | 6.501 | 6.589 | 6,246,930 | +0.04(+0.61%) |
Nov 06, 2014 | 6.303 | 6.549 | 6.279 | 6.549 | 17,292,554 | +0.15(+2.36%) |
Nov 05, 2014 | 6.501 | 6.509 | 6.342 | 6.398 | 8,495,341 | -0.07(-1.04%) |
Nov 04, 2014 | 6.374 | 6.493 | 6.374 | 6.466 | 6,359,953 | +0.08(+1.18%) |
Nov 03, 2014 | 6.366 | 6.430 | 6.366 | 6.390 | 3,709,517 | +0.02(+0.37%) |
Oct 31, 2014 | 6.382 | 6.390 | 6.311 | 6.366 | 5,588,952 | +0.01(+0.12%) |
Oct 30, 2014 | 6.350 | 6.374 | 6.303 | 6.358 | 4,770,434 | +0.00(+0.00%) |
Oct 29, 2014 | 6.398 | 6.422 | 6.303 | 6.358 | 16,330,662 | -0.05(-0.74%) |
Oct 28, 2014 | 6.366 | 6.422 | 6.327 | 6.406 | 7,703,008 | +0.05(+0.75%) |
Oct 27, 2014 | 6.612 | 6.676 | 6.323 | 6.358 | 12,147,787 | -0.32(-4.76%) |
Oct 24, 2014 | 6.636 | 6.676 | 6.573 | 6.676 | 4,173,966 | +0.03(+0.48%) |
Oct 23, 2014 | 6.731 | 6.731 | 6.612 | 6.644 | 5,081,816 | -0.04(-0.59%) |
Oct 22, 2014 | 6.644 | 6.731 | 6.644 | 6.684 | 6,717,353 | +0.04(+0.54%) |
Oct 21, 2014 | 6.652 | 6.747 | 6.596 | 6.648 | 7,006,107 | +0.00(+0.06%) |
Oct 20, 2014 | 6.596 | 6.628 | 6.549 | 6.644 | 3,263,101 | +0.05(+0.72%) |
Oct 17, 2014 | 6.573 | 6.660 | 6.525 | 6.596 | 4,888,696 | +0.02(+0.36%) |
Oct 16, 2014 | 6.311 | 6.612 | 6.279 | 6.573 | 9,963,955 | +0.15(+2.41%) |
Oct 15, 2014 | 6.160 | 6.501 | 6.096 | 6.418 | 16,089,193 | +0.17(+2.67%) |
Oct 14, 2014 | 6.088 | 6.279 | 6.057 | 6.251 | 6,430,471 | +0.21(+3.48%) |
Oct 13, 2014 | 6.152 | 6.184 | 6.041 | 6.041 | 7,675,319 | -0.12(-1.93%) |
Oct 10, 2014 | 6.192 | 6.255 | 6.120 | 6.160 | 7,857,515 | -0.03(-0.51%) |
Oct 09, 2014 | 6.335 | 6.350 | 6.192 | 6.192 | 4,375,932 | -0.17(-2.74%) |
Oct 08, 2014 | 6.311 | 6.366 | 6.231 | 6.366 | 5,445,265 | +0.05(+0.75%) |
Oct 07, 2014 | 6.390 | 6.422 | 6.311 | 6.319 | 5,211,288 | -0.13(-2.09%) |
Oct 06, 2014 | 6.501 | 6.517 | 6.446 | 6.454 | 3,129,237 | -0.04(-0.61%) |
Oct 03, 2014 | 6.462 | 6.525 | 6.446 | 6.493 | 4,143,039 | +0.06(+0.99%) |
Oct 02, 2014 | 6.422 | 6.509 | 6.350 | 6.430 | 8,490,924 | -0.01(-0.12%) |
Oct 01, 2014 | 6.541 | 6.553 | 6.422 | 6.438 | 5,373,339 | -0.12(-1.82%) |
Sep 30, 2014 | 6.565 | 6.628 | 6.525 | 6.557 | 5,994,860 | +0.00(+0.00%) |
Sep 29, 2014 | 6.493 | 6.589 | 6.485 | 6.557 | 3,772,815 | +0.02(+0.24%) |
Sep 26, 2014 | 6.438 | 6.553 | 6.430 | 6.541 | 5,300,336 | +0.12(+1.92%) |
Sep 25, 2014 | 6.462 | 6.525 | 6.406 | 6.418 | 5,819,294 | -0.07(-1.10%) |
Sep 24, 2014 | 6.485 | 6.501 | 6.390 | 6.489 | 6,000,372 | +0.00(+0.00%) |
Sep 23, 2014 | 6.533 | 6.565 | 6.485 | 6.489 | 5,244,219 | -0.08(-1.27%) |
Sep 22, 2014 | 6.660 | 6.660 | 6.549 | 6.573 | 9,232,978 | -0.12(-1.78%) |
Sep 19, 2014 | 6.636 | 6.795 | 6.612 | 6.692 | 17,122,502 | +0.06(+0.84%) |
Sep 18, 2014 | 6.509 | 6.652 | 6.493 | 6.636 | 10,839,957 | +0.14(+2.20%) |
Sep 17, 2014 | 6.414 | 6.573 | 6.366 | 6.493 | 7,844,462 | +0.08(+1.24%) |
Sep 16, 2014 | 6.335 | 6.438 | 6.335 | 6.414 | 7,368,511 | +0.08(+1.25%) |
Sep 15, 2014 | 6.263 | 6.342 | 6.223 | 6.335 | 9,426,715 | +0.08(+1.27%) |
Sep 12, 2014 | 6.335 | 6.335 | 6.247 | 6.255 | 3,639,296 | -0.04(-0.69%) |
Sep 11, 2014 | 6.327 | 6.354 | 6.279 | 6.299 | 6,704,609 | -0.07(-1.06%) |
Sep 10, 2014 | 6.422 | 6.446 | 6.319 | 6.366 | 8,503,893 | -0.07(-1.11%) |
Sep 09, 2014 | 6.350 | 6.481 | 6.350 | 6.438 | 12,222,394 | +0.07(+1.12%) |
Sep 08, 2014 | 6.287 | 6.382 | 6.287 | 6.366 | 3,541,357 | +0.05(+0.75%) |
Sep 05, 2014 | 6.263 | 6.335 | 6.208 | 6.319 | 6,158,498 | +0.06(+0.89%) |
Sep 04, 2014 | 6.295 | 6.350 | 6.263 | 6.263 | 3,677,688 | -0.03(-0.50%) |
Sep 03, 2014 | 6.422 | 6.450 | 6.295 | 6.295 | 6,073,739 | -0.12(-1.80%) |
Sep 02, 2014 | 6.509 | 6.509 | 6.398 | 6.410 | 3,746,164 | -0.06(-0.92%) |
Aug 29, 2014 | 6.462 | 6.469 | 6.469 | 6.469 | 1,609,849 | +0.01(+0.18%) |
Aug 28, 2014 | 6.406 | 6.485 | 6.406 | 6.458 | 2,288,309 | +0.06(+0.93%) |
Aug 27, 2014 | 6.501 | 6.548 | 6.390 | 6.398 | 5,053,290 | -0.10(-1.58%) |
Aug 26, 2014 | 6.564 | 6.587 | 6.493 | 6.501 | 3,688,967 | -0.06(-0.84%) |
Aug 25, 2014 | 6.532 | 6.579 | 6.524 | 6.556 | 3,521,262 | +0.04(+0.67%) |
Aug 22, 2014 | 6.445 | 6.516 | 6.437 | 6.512 | 4,033,596 | +0.07(+1.04%) |
Aug 21, 2014 | 6.469 | 6.477 | 6.422 | 6.445 | 2,463,155 | +0.02(+0.25%) |
Aug 20, 2014 | 6.469 | 6.477 | 6.406 | 6.430 | 5,017,090 | -0.06(-0.85%) |
Aug 19, 2014 | 6.453 | 6.516 | 6.445 | 6.485 | 2,619,894 | +0.03(+0.49%) |
Aug 18, 2014 | 6.414 | 6.461 | 6.382 | 6.453 | 3,256,537 | +0.07(+1.18%) |
Aug 15, 2014 | 6.445 | 6.453 | 6.311 | 6.378 | 6,144,945 | -0.06(-0.92%) |
Aug 14, 2014 | 6.469 | 6.485 | 6.414 | 6.437 | 3,575,003 | -0.01(-0.18%) |
Aug 13, 2014 | 6.445 | 6.505 | 6.426 | 6.449 | 4,282,101 | +0.02(+0.25%) |
Aug 12, 2014 | 6.485 | 6.501 | 6.398 | 6.434 | 6,056,686 | -0.07(-1.15%) |
Aug 11, 2014 | 6.453 | 6.524 | 6.453 | 6.508 | 7,780,631 | +0.09(+1.35%) |
Aug 08, 2014 | 6.445 | 6.465 | 6.351 | 6.422 | 10,202,704 | -0.02(-0.25%) |
Aug 07, 2014 | 6.359 | 6.485 | 6.272 | 6.437 | 18,296,674 | +0.14(+2.26%) |
Aug 06, 2014 | 6.374 | 6.374 | 6.272 | 6.295 | 10,018,202 | -0.04(-0.62%) |
Aug 05, 2014 | 6.390 | 6.426 | 6.303 | 6.335 | 7,104,475 | -0.07(-1.11%) |
Aug 04, 2014 | 6.414 | 6.485 | 6.390 | 6.406 | 4,593,695 | +0.02(+0.37%) |
Aug 01, 2014 | 6.414 | 6.469 | 6.319 | 6.382 | 6,552,616 | -0.05(-0.74%) |
Jul 31, 2014 | 6.508 | 6.508 | 6.374 | 6.430 | 6,535,385 | -0.10(-1.57%) |
Jul 30, 2014 | 6.501 | 6.540 | 6.461 | 6.532 | 5,223,436 | +0.02(+0.36%) |
Jul 29, 2014 | 6.508 | 6.579 | 6.508 | 6.508 | 2,970,354 | +0.00(+0.00%) |
Jul 28, 2014 | 6.548 | 6.579 | 6.508 | 6.508 | 4,303,899 | -0.02(-0.24%) |
Jul 25, 2014 | 6.508 | 6.611 | 6.508 | 6.524 | 4,120,455 | -0.00(-0.06%) |
Jul 24, 2014 | 6.493 | 6.548 | 6.485 | 6.528 | 3,888,765 | +0.04(+0.55%) |
Jul 23, 2014 | 6.548 | 6.587 | 6.485 | 6.493 | 3,765,828 | -0.06(-0.84%) |
Jul 22, 2014 | 6.516 | 6.587 | 6.489 | 6.548 | 8,025,398 | +0.03(+0.48%) |
Jul 21, 2014 | 6.524 | 6.548 | 6.398 | 6.516 | 12,388,321 | -0.02(-0.24%) |
Jul 18, 2014 | 6.548 | 6.611 | 6.461 | 6.532 | 7,902,132 | +0.14(+2.16%) |
Jul 17, 2014 | 6.556 | 6.556 | 6.382 | 6.394 | 7,453,937 | -0.12(-1.88%) |
Jul 16, 2014 | 6.540 | 6.572 | 6.505 | 6.516 | 6,357,765 | -0.01(-0.12%) |
Jul 15, 2014 | 6.587 | 6.595 | 6.508 | 6.524 | 6,503,535 | -0.04(-0.60%) |
Jul 14, 2014 | 6.516 | 6.599 | 6.477 | 6.564 | 5,289,877 | +0.08(+1.22%) |
Jul 11, 2014 | 6.501 | 6.530 | 6.469 | 6.485 | 3,258,625 | -0.03(-0.48%) |
Jul 10, 2014 | 6.516 | 6.572 | 6.477 | 6.516 | 5,295,268 | -0.03(-0.48%) |
Jul 09, 2014 | 6.619 | 6.643 | 6.516 | 6.548 | 6,513,452 | -0.03(-0.48%) |
Jul 08, 2014 | 6.698 | 6.698 | 6.548 | 6.579 | 6,398,450 | -0.12(-1.77%) |
Jul 07, 2014 | 6.745 | 6.753 | 6.690 | 6.698 | 4,430,496 | -0.05(-0.70%) |
Jul 03, 2014 | 6.729 | 6.745 | 6.745 | 6.745 | 3,867,249 | +0.02(+0.35%) |
Jul 02, 2014 | 6.879 | 6.895 | 6.721 | 6.721 | 3,484,422 | -0.10(-1.50%) |
Jul 01, 2014 | 6.729 | 6.856 | 6.729 | 6.824 | 4,164,308 | +0.09(+1.41%) |
Jun 30, 2014 | 6.769 | 6.777 | 6.706 | 6.729 | 3,972,656 | -0.06(-0.93%) |
Jun 27, 2014 | 6.761 | 6.816 | 6.721 | 6.792 | 2,393,326 | +0.03(+0.47%) |
Jun 26, 2014 | 6.777 | 6.808 | 6.714 | 6.761 | 4,555,554 | -0.02(-0.23%) |
Jun 25, 2014 | 6.714 | 6.808 | 6.706 | 6.777 | 3,789,970 | +0.02(+0.35%) |
Jun 24, 2014 | 6.777 | 6.848 | 6.737 | 6.753 | 3,344,052 | -0.03(-0.47%) |
Jun 23, 2014 | 6.785 | 6.879 | 6.769 | 6.785 | 4,328,638 | -0.02(-0.35%) |
Jun 20, 2014 | 6.800 | 6.887 | 6.769 | 6.808 | 6,557,697 | +0.00(+0.00%) |
Jun 19, 2014 | 6.769 | 6.840 | 6.745 | 6.808 | 10,478,279 | +0.03(+0.47%) |
Jun 18, 2014 | 6.627 | 6.800 | 6.572 | 6.777 | 8,448,919 | +0.17(+2.51%) |
Jun 17, 2014 | 6.564 | 6.666 | 6.548 | 6.611 | 4,262,895 | +0.06(+0.84%) |
Jun 16, 2014 | 6.508 | 6.564 | 6.485 | 6.556 | 2,963,837 | +0.06(+0.97%) |
Jun 13, 2014 | 6.485 | 6.572 | 6.469 | 6.493 | 5,126,688 | +0.01(+0.12%) |
Jun 12, 2014 | 6.461 | 6.595 | 6.398 | 6.485 | 7,008,772 | +0.03(+0.49%) |
Jun 11, 2014 | 6.485 | 6.508 | 6.414 | 6.453 | 8,898,256 | -0.03(-0.49%) |
Jun 10, 2014 | 6.532 | 6.564 | 6.477 | 6.485 | 4,868,873 | -0.12(-1.79%) |
Jun 06, 2014 | 6.603 | 6.619 | 6.572 | 6.603 | 2,694,288 | +0.00(+0.00%) |
Jun 05, 2014 | 6.524 | 6.604 | 6.493 | 6.603 | 4,946,323 | +0.07(+1.09%) |
Jun 04, 2014 | 6.477 | 6.532 | 6.469 | 6.532 | 5,288,155 | +0.04(+0.61%) |
Jun 03, 2014 | 6.524 | 6.524 | 6.445 | 6.493 | 10,274,391 | -0.07(-1.08%) |
Jun 02, 2014 | 6.453 | 6.564 | 6.406 | 6.564 | 6,708,943 | +0.09(+1.46%) |
May 30, 2014 | 6.485 | 6.516 | 6.422 | 6.469 | 6,412,168 | -0.02(-0.36%) |
May 29, 2014 | 6.508 | 6.528 | 6.398 | 6.493 | 6,298,589 | +0.00(+0.00%) |
May 28, 2014 | 6.555 | 6.618 | 6.485 | 6.493 | 6,061,617 | -0.06(-0.96%) |
May 27, 2014 | 6.485 | 6.579 | 6.485 | 6.555 | 4,580,160 | +0.06(+0.97%) |
May 23, 2014 | 6.532 | 6.493 | 6.493 | 6.493 | 5,479,486 | -0.05(-0.84%) |
May 22, 2014 | 6.485 | 6.579 | 6.461 | 6.548 | 7,175,628 | +0.07(+1.09%) |
May 21, 2014 | 6.352 | 6.493 | 6.344 | 6.477 | 9,941,711 | +0.13(+2.10%) |
May 20, 2014 | 6.414 | 6.446 | 6.312 | 6.344 | 6,399,883 | -0.08(-1.22%) |
May 19, 2014 | 6.352 | 6.493 | 6.352 | 6.422 | 8,118,364 | +0.09(+1.49%) |
May 16, 2014 | 6.312 | 6.344 | 6.148 | 6.328 | 13,151,684 | -0.01(-0.12%) |
May 15, 2014 | 6.406 | 6.422 | 6.265 | 6.336 | 8,355,510 | -0.08(-1.22%) |
May 14, 2014 | 6.587 | 6.587 | 6.399 | 6.414 | 10,780,034 | -0.20(-2.97%) |
May 13, 2014 | 6.516 | 6.618 | 6.501 | 6.610 | 12,679,134 | +0.11(+1.69%) |
May 12, 2014 | 6.477 | 6.532 | 6.438 | 6.501 | 5,792,765 | +0.02(+0.36%) |
May 09, 2014 | 6.446 | 6.516 | 6.406 | 6.477 | 5,187,428 | -0.03(-0.48%) |
May 08, 2014 | 6.689 | 6.744 | 6.336 | 6.508 | 22,371,346 | -0.02(-0.36%) |
May 07, 2014 | 6.540 | 6.599 | 6.450 | 6.532 | 8,287,532 | -0.04(-0.60%) |
May 06, 2014 | 6.673 | 6.732 | 6.563 | 6.571 | 8,086,531 | -0.09(-1.41%) |
May 05, 2014 | 6.555 | 6.751 | 6.555 | 6.665 | 13,899,559 | +0.06(+0.95%) |
May 02, 2014 | 6.540 | 6.657 | 6.540 | 6.602 | 7,175,265 | +0.08(+1.20%) |
May 01, 2014 | 6.524 | 6.587 | 6.485 | 6.524 | 5,234,899 | +0.01(+0.12%) |
Apr 30, 2014 | 6.477 | 6.540 | 6.430 | 6.516 | 8,553,830 | +0.01(+0.12%) |
Apr 29, 2014 | 6.477 | 6.524 | 6.399 | 6.508 | 7,699,200 | +0.03(+0.48%) |
Apr 28, 2014 | 6.540 | 6.555 | 6.344 | 6.477 | 8,544,620 | -0.02(-0.24%) |
Apr 25, 2014 | 6.516 | 6.618 | 6.477 | 6.493 | 5,845,511 | -0.07(-1.08%) |
Apr 24, 2014 | 6.657 | 6.657 | 6.528 | 6.563 | 9,040,105 | -0.06(-0.95%) |
Apr 23, 2014 | 6.697 | 6.783 | 6.626 | 6.626 | 5,954,335 | -0.08(-1.17%) |
Apr 22, 2014 | 6.650 | 6.740 | 6.618 | 6.704 | 7,850,381 | +0.06(+0.94%) |
Apr 21, 2014 | 6.673 | 6.681 | 6.610 | 6.642 | 5,084,904 | -0.03(-0.47%) |
Apr 17, 2014 | 6.657 | 6.673 | 6.673 | 6.673 | 7,672,326 | +0.02(+0.35%) |
Apr 16, 2014 | 6.642 | 6.657 | 6.591 | 6.650 | 6,239,770 | +0.07(+1.07%) |
Apr 15, 2014 | 6.563 | 6.603 | 6.399 | 6.579 | 12,045,026 | +0.02(+0.24%) |
Apr 14, 2014 | 6.712 | 6.744 | 6.540 | 6.563 | 12,311,427 | -0.11(-1.65%) |
Apr 11, 2014 | 6.814 | 6.846 | 6.642 | 6.673 | 8,332,672 | -0.17(-2.52%) |
Apr 10, 2014 | 6.767 | 7.104 | 6.759 | 6.846 | 20,224,396 | +0.08(+1.16%) |
Apr 09, 2014 | 6.783 | 6.830 | 6.602 | 6.767 | 14,020,903 | +0.03(+0.47%) |
Apr 08, 2014 | 6.775 | 6.846 | 6.681 | 6.736 | 10,080,523 | -0.03(-0.46%) |
Apr 07, 2014 | 6.979 | 7.002 | 6.689 | 6.767 | 9,668,771 | -0.24(-3.36%) |
Apr 04, 2014 | 7.104 | 7.191 | 6.979 | 7.002 | 10,964,240 | -0.08(-1.11%) |
Apr 03, 2014 | 7.214 | 7.222 | 7.018 | 7.081 | 5,823,720 | -0.12(-1.63%) |
Apr 02, 2014 | 7.144 | 7.206 | 7.089 | 7.198 | 4,289,314 | +0.05(+0.66%) |
Apr 01, 2014 | 7.198 | 7.245 | 7.136 | 7.151 | 9,392,423 | +0.00(+0.00%) |
Mar 31, 2014 | 7.081 | 7.206 | 7.073 | 7.151 | 7,353,765 | +0.09(+1.22%) |
Mar 28, 2014 | 6.987 | 7.089 | 6.948 | 7.065 | 4,695,294 | +0.11(+1.58%) |
Mar 27, 2014 | 6.924 | 7.018 | 6.912 | 6.955 | 7,149,022 | +0.02(+0.34%) |
Mar 26, 2014 | 7.018 | 7.089 | 6.908 | 6.932 | 4,886,187 | -0.07(-1.01%) |
Mar 25, 2014 | 7.104 | 7.128 | 6.987 | 7.002 | 5,846,000 | -0.05(-0.78%) |
Mar 24, 2014 | 7.206 | 7.245 | 6.955 | 7.057 | 8,802,235 | -0.13(-1.85%) |
Mar 21, 2014 | 7.293 | 7.324 | 7.159 | 7.191 | 6,808,884 | -0.08(-1.08%) |
Mar 20, 2014 | 7.198 | 7.300 | 7.151 | 7.269 | 4,615,363 | +0.05(+0.76%) |
Mar 19, 2014 | 7.363 | 7.379 | 7.175 | 7.214 | 7,167,306 | -0.13(-1.81%) |
Mar 18, 2014 | 7.387 | 7.434 | 7.340 | 7.347 | 4,685,320 | +0.00(+0.00%) |
Mar 17, 2014 | 7.293 | 7.387 | 7.269 | 7.347 | 7,789,193 | +0.10(+1.41%) |
Mar 14, 2014 | 7.136 | 7.269 | 7.096 | 7.245 | 5,669,794 | +0.13(+1.87%) |
Mar 13, 2014 | 7.285 | 7.308 | 7.081 | 7.112 | 9,722,158 | -0.14(-1.95%) |
Mar 12, 2014 | 7.253 | 7.273 | 7.104 | 7.253 | 6,828,996 | -0.02(-0.22%) |
Mar 11, 2014 | 7.379 | 7.449 | 7.253 | 7.269 | 7,956,812 | -0.10(-1.38%) |
Mar 10, 2014 | 7.449 | 7.504 | 7.340 | 7.371 | 5,339,571 | -0.06(-0.84%) |
Mar 07, 2014 | 7.434 | 7.473 | 7.355 | 7.434 | 9,001,150 | +0.05(+0.74%) |
Mar 06, 2014 | 7.418 | 7.481 | 7.363 | 7.379 | 6,576,833 | -0.04(-0.53%) |
Mar 05, 2014 | 7.434 | 7.520 | 7.379 | 7.418 | 11,579,396 | -0.01(-0.11%) |
Mar 04, 2014 | 7.387 | 7.457 | 7.269 | 7.426 | 14,663,983 | +0.09(+1.28%) |
Mar 03, 2014 | 7.410 | 7.442 | 7.230 | 7.332 | 13,991,128 | -0.18(-2.40%) |
Feb 28, 2014 | 7.802 | 7.841 | 7.387 | 7.512 | 22,471,746 | -0.28(-3.62%) |
Feb 27, 2014 | 7.912 | 7.951 | 7.645 | 7.794 | 16,236,047 | -0.16(-1.97%) |
Feb 26, 2014 | 7.975 | 8.014 | 7.920 | 7.951 | 9,417,852 | +0.03(+0.39%) |
Feb 25, 2014 | 7.850 | 7.951 | 7.802 | 7.920 | 13,984,207 | +0.12(+1.60%) |
Feb 24, 2014 | 7.764 | 7.865 | 7.748 | 7.795 | 12,608,888 | +0.07(+0.91%) |
Feb 21, 2014 | 7.764 | 7.908 | 7.702 | 7.725 | 18,935,538 | +0.06(+0.81%) |
Feb 20, 2014 | 7.506 | 7.686 | 7.506 | 7.662 | 7,044,180 | +0.18(+2.40%) |
Feb 19, 2014 | 7.358 | 7.623 | 7.350 | 7.483 | 8,620,553 | +0.13(+1.80%) |
Feb 18, 2014 | 7.280 | 7.389 | 7.272 | 7.350 | 7,702,221 | +0.07(+0.96%) |
Feb 14, 2014 | 7.319 | 7.280 | 7.280 | 7.280 | 8,102,958 | -0.02(-0.32%) |
Feb 13, 2014 | 7.218 | 7.304 | 7.159 | 7.304 | 7,310,954 | +0.09(+1.19%) |
Feb 12, 2014 | 7.233 | 7.339 | 7.179 | 7.218 | 17,750,096 | +0.08(+1.09%) |
Feb 11, 2014 | 7.124 | 7.194 | 7.115 | 7.140 | 9,295,702 | +0.05(+0.66%) |
Feb 10, 2014 | 7.147 | 7.190 | 7.085 | 7.093 | 12,885,020 | -0.03(-0.44%) |
Feb 07, 2014 | 6.976 | 7.124 | 6.968 | 7.124 | 12,068,670 | +0.16(+2.35%) |
Feb 06, 2014 | 6.945 | 7.007 | 6.929 | 6.960 | 8,563,671 | +0.04(+0.56%) |
Feb 05, 2014 | 6.835 | 6.945 | 6.828 | 6.921 | 8,615,842 | +0.03(+0.45%) |
Feb 04, 2014 | 6.874 | 6.949 | 6.843 | 6.890 | 9,565,323 | +0.09(+1.38%) |
Feb 03, 2014 | 7.101 | 7.101 | 6.687 | 6.796 | 17,852,056 | -0.28(-3.97%) |
Jan 31, 2014 | 7.046 | 7.132 | 7.015 | 7.077 | 6,483,454 | +0.00(+0.00%) |
Jan 30, 2014 | 6.999 | 7.132 | 6.984 | 7.077 | 5,229,379 | +0.13(+1.91%) |
Jan 29, 2014 | 6.952 | 7.007 | 6.913 | 6.945 | 7,588,602 | -0.03(-0.45%) |
Jan 28, 2014 | 6.976 | 7.027 | 6.945 | 6.976 | 10,929,508 | +0.05(+0.68%) |
Jan 27, 2014 | 7.093 | 7.124 | 6.867 | 6.929 | 10,753,397 | -0.13(-1.88%) |
Jan 24, 2014 | 7.124 | 7.140 | 7.027 | 7.062 | 9,749,842 | -0.13(-1.84%) |
Jan 23, 2014 | 7.140 | 7.202 | 7.093 | 7.194 | 9,091,331 | -0.02(-0.22%) |
Jan 22, 2014 | 7.140 | 7.233 | 7.108 | 7.210 | 14,176,689 | +0.12(+1.65%) |
Jan 21, 2014 | 7.093 | 7.112 | 7.038 | 7.093 | 8,035,770 | +0.09(+1.22%) |
Jan 17, 2014 | 7.069 | 7.007 | 7.007 | 7.007 | 12,806,433 | -0.07(-0.99%) |
Jan 16, 2014 | 7.062 | 7.179 | 7.023 | 7.077 | 12,418,104 | +0.01(+0.11%) |
Jan 15, 2014 | 6.874 | 7.108 | 6.851 | 7.069 | 54,204,700 | +0.20(+2.84%) |
Jan 14, 2014 | 7.007 | 7.030 | 6.867 | 6.874 | 22,282,380 | -0.13(-1.89%) |
Jan 13, 2014 | 6.976 | 7.233 | 6.952 | 7.007 | 51,899,484 | +0.42(+6.40%) |
Jan 10, 2014 | 6.554 | 6.609 | 6.531 | 6.586 | 6,319,628 | +0.03(+0.48%) |
Jan 09, 2014 | 6.633 | 6.633 | 6.500 | 6.554 | 7,027,078 | -0.01(-0.12%) |
Jan 08, 2014 | 6.414 | 6.640 | 6.305 | 6.562 | 8,465,287 | -0.04(-0.65%) |
Jan 07, 2014 | 6.554 | 6.640 | 6.523 | 6.605 | 8,316,051 | +0.05(+0.77%) |
Jan 06, 2014 | 6.492 | 6.648 | 6.476 | 6.554 | 12,207,927 | -0.22(-3.23%) |
Jan 03, 2014 | 6.874 | 6.898 | 6.722 | 6.773 | 4,492,817 | -0.08(-1.14%) |