Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 6.325 | 6.396 | 6.285 | 6.364 | 8,072,318 | +0.00(+0.00%) |
Feb 26, 2015 | 6.372 | 6.396 | 6.333 | 6.364 | 10,530,763 | -0.01(-0.12%) |
Feb 25, 2015 | 6.364 | 6.404 | 6.364 | 6.372 | 7,176,619 | +0.01(+0.12%) |
Feb 24, 2015 | 6.317 | 6.349 | 6.293 | 6.364 | 6,051,499 | +0.03(+0.50%) |
Feb 23, 2015 | 6.325 | 6.356 | 6.301 | 6.333 | 13,006,903 | -0.08(-1.24%) |
Feb 20, 2015 | 6.325 | 6.420 | 6.297 | 6.412 | 15,073,194 | +0.03(+0.50%) |
Feb 19, 2015 | 6.396 | 6.428 | 6.372 | 6.380 | 12,912,509 | +0.00(+0.00%) |
Feb 18, 2015 | 6.388 | 6.408 | 6.341 | 6.380 | 12,444,093 | -0.01(-0.12%) |
Feb 17, 2015 | 6.341 | 6.424 | 6.317 | 6.388 | 12,886,978 | +0.02(+0.25%) |
Feb 13, 2015 | 6.364 | 6.372 | 6.372 | 6.372 | 12,027,430 | +0.04(+0.63%) |
Feb 12, 2015 | 6.309 | 6.356 | 6.285 | 6.333 | 10,535,144 | +0.10(+1.66%) |
Feb 11, 2015 | 6.178 | 6.253 | 6.158 | 6.229 | 15,786,119 | +0.06(+0.90%) |
Feb 10, 2015 | 6.158 | 6.182 | 6.126 | 6.174 | 14,192,550 | +0.18(+3.05%) |
Feb 09, 2015 | 5.967 | 6.015 | 5.959 | 5.991 | 12,847,999 | -0.09(-1.44%) |
Feb 06, 2015 | 6.213 | 6.190 | 6.062 | 6.078 | 11,854,333 | -0.14(-2.17%) |
Feb 05, 2015 | 6.166 | 6.233 | 6.158 | 6.213 | 9,129,188 | +0.10(+1.69%) |
Feb 04, 2015 | 6.150 | 6.190 | 6.110 | 6.110 | 10,583,713 | -0.14(-2.29%) |
Feb 03, 2015 | 6.182 | 6.261 | 6.142 | 6.253 | 13,828,815 | +0.21(+3.55%) |
Feb 02, 2015 | 6.019 | 6.055 | 5.951 | 6.039 | 18,515,568 | +0.00(+0.00%) |
Jan 30, 2015 | 6.130 | 6.134 | 6.039 | 6.039 | 19,519,466 | -0.12(-1.94%) |
Jan 29, 2015 | 6.253 | 6.261 | 6.071 | 6.158 | 32,072,040 | -0.11(-1.77%) |
Jan 28, 2015 | 6.452 | 6.459 | 6.261 | 6.269 | 36,194,080 | -0.10(-1.50%) |
Jan 27, 2015 | 6.372 | 6.396 | 6.309 | 6.364 | 15,702,058 | +0.01(+0.13%) |
Jan 26, 2015 | 6.317 | 6.372 | 6.285 | 6.356 | 25,282,620 | +0.08(+1.27%) |
Jan 23, 2015 | 6.349 | 6.396 | 6.269 | 6.277 | 13,079,082 | +0.02(+0.38%) |
Jan 22, 2015 | 6.205 | 6.293 | 6.178 | 6.253 | 16,673,681 | +0.13(+2.08%) |
Jan 21, 2015 | 6.078 | 6.152 | 6.047 | 6.126 | 8,928,099 | +0.03(+0.52%) |
Jan 20, 2015 | 6.103 | 6.114 | 6.011 | 6.094 | 14,869,311 | +0.09(+1.46%) |
Jan 16, 2015 | 5.919 | 6.015 | 5.888 | 6.007 | 10,670,709 | +0.10(+1.75%) |
Jan 15, 2015 | 5.935 | 5.967 | 5.884 | 5.904 | 17,358,454 | -0.21(-3.51%) |
Jan 14, 2015 | 6.078 | 6.126 | 5.999 | 6.118 | 28,278,794 | +0.19(+3.22%) |
Jan 13, 2015 | 6.015 | 6.055 | 5.880 | 5.927 | 12,126,941 | -0.05(-0.80%) |
Jan 12, 2015 | 6.015 | 6.015 | 5.935 | 5.975 | 6,355,432 | -0.02(-0.40%) |
Jan 09, 2015 | 6.015 | 6.023 | 5.951 | 5.999 | 10,449,811 | -0.04(-0.66%) |
Jan 08, 2015 | 5.991 | 6.086 | 5.983 | 6.039 | 14,337,096 | +0.03(+0.53%) |
Jan 07, 2015 | 5.991 | 6.039 | 5.955 | 6.007 | 14,563,800 | +0.02(+0.27%) |
Jan 06, 2015 | 6.031 | 6.070 | 5.927 | 5.991 | 16,234,427 | -0.10(-1.57%) |
Jan 05, 2015 | 6.150 | 6.158 | 6.031 | 6.086 | 16,623,648 | -0.28(-4.37%) |
Jan 02, 2015 | 6.333 | 6.380 | 6.297 | 6.364 | 9,965,393 | +0.12(+1.91%) |
Dec 31, 2014 | 6.309 | 6.245 | 6.245 | 6.245 | 5,480,652 | -0.07(-1.13%) |
Dec 30, 2014 | 6.356 | 6.380 | 6.317 | 6.317 | 11,455,158 | -0.07(-1.12%) |
Dec 29, 2014 | 6.412 | 6.428 | 6.372 | 6.388 | 5,282,611 | -0.10(-1.59%) |
Dec 26, 2014 | 6.432 | 6.515 | 6.428 | 6.492 | 3,877,569 | +0.06(+0.99%) |
Dec 24, 2014 | 6.396 | 6.428 | 6.428 | 6.428 | 3,727,981 | +0.01(+0.12%) |
Dec 23, 2014 | 6.364 | 6.444 | 6.356 | 6.420 | 11,791,836 | +0.10(+1.51%) |
Dec 22, 2014 | 6.285 | 6.341 | 6.278 | 6.325 | 9,557,614 | +0.04(+0.63%) |
Dec 19, 2014 | 6.237 | 6.341 | 6.237 | 6.285 | 17,658,396 | -0.10(-1.62%) |
Dec 18, 2014 | 6.317 | 6.412 | 6.261 | 6.388 | 16,956,412 | +0.14(+2.29%) |
Dec 17, 2014 | 6.118 | 6.293 | 6.118 | 6.245 | 21,662,402 | +0.10(+1.68%) |
Dec 16, 2014 | 6.070 | 6.257 | 6.047 | 6.142 | 25,991,458 | -0.01(-0.13%) |
Dec 15, 2014 | 6.285 | 6.301 | 6.106 | 6.150 | 18,589,492 | -0.10(-1.65%) |
Dec 12, 2014 | 6.404 | 6.412 | 6.245 | 6.253 | 17,728,756 | -0.12(-1.87%) |
Dec 11, 2014 | 6.444 | 6.460 | 6.356 | 6.372 | 18,991,298 | -0.03(-0.50%) |
Dec 10, 2014 | 6.511 | 6.547 | 6.372 | 6.404 | 16,875,076 | -0.06(-0.86%) |
Dec 09, 2014 | 6.428 | 6.476 | 6.384 | 6.460 | 12,325,160 | -0.08(-1.22%) |
Dec 08, 2014 | 6.611 | 6.650 | 6.515 | 6.539 | 29,439,534 | -0.05(-0.72%) |
Dec 05, 2014 | 6.492 | 6.611 | 6.492 | 6.587 | 21,322,888 | +0.12(+1.84%) |
Dec 04, 2014 | 6.476 | 6.515 | 6.420 | 6.468 | 11,243,196 | -0.06(-0.97%) |
Dec 03, 2014 | 6.492 | 6.547 | 6.448 | 6.531 | 31,089,244 | -0.06(-0.84%) |
Dec 02, 2014 | 6.627 | 6.635 | 6.539 | 6.587 | 21,840,252 | +0.01(+0.12%) |
Dec 01, 2014 | 6.627 | 6.627 | 6.563 | 6.579 | 13,760,992 | +0.03(+0.49%) |
Nov 28, 2014 | 6.547 | 6.603 | 6.523 | 6.547 | 8,582,056 | +0.04(+0.61%) |
Nov 26, 2014 | 6.531 | 6.507 | 6.507 | 6.507 | 9,614,015 | +0.06(+0.86%) |
Nov 25, 2014 | 6.444 | 6.499 | 6.444 | 6.452 | 19,581,332 | +0.00(+0.00%) |
Nov 24, 2014 | 6.420 | 6.499 | 6.412 | 6.452 | 23,730,666 | +0.12(+1.88%) |
Nov 21, 2014 | 6.349 | 6.420 | 6.317 | 6.333 | 24,163,672 | +0.15(+2.44%) |
Nov 20, 2014 | 6.245 | 6.285 | 6.174 | 6.182 | 9,268,459 | +0.03(+0.52%) |
Nov 19, 2014 | 6.253 | 6.261 | 6.142 | 6.150 | 13,650,309 | -0.15(-2.40%) |
Nov 18, 2014 | 6.269 | 6.364 | 6.261 | 6.301 | 34,619,716 | +0.21(+3.39%) |
Nov 17, 2014 | 6.102 | 6.126 | 6.062 | 6.094 | 29,343,732 | -0.15(-2.42%) |
Nov 14, 2014 | 6.317 | 6.341 | 6.166 | 6.245 | 48,735,468 | -0.32(-4.84%) |
Nov 13, 2014 | 6.499 | 6.571 | 6.468 | 6.563 | 19,099,786 | +0.17(+2.61%) |
Nov 12, 2014 | 6.404 | 6.444 | 6.372 | 6.396 | 10,958,631 | -0.10(-1.47%) |
Nov 11, 2014 | 6.452 | 6.492 | 6.436 | 6.492 | 6,900,037 | +0.04(+0.62%) |
Nov 10, 2014 | 6.396 | 6.460 | 6.364 | 6.452 | 9,171,069 | +0.09(+1.37%) |
Nov 07, 2014 | 6.356 | 6.408 | 6.293 | 6.364 | 16,984,448 | -0.10(-1.48%) |
Nov 06, 2014 | 6.499 | 6.547 | 6.456 | 6.460 | 10,523,315 | -0.03(-0.49%) |
Nov 05, 2014 | 6.539 | 6.545 | 6.484 | 6.492 | 11,101,436 | +0.04(+0.62%) |
Nov 04, 2014 | 6.531 | 6.539 | 6.420 | 6.452 | 18,501,774 | -0.19(-2.87%) |
Nov 03, 2014 | 6.658 | 6.706 | 6.635 | 6.643 | 26,087,022 | +0.07(+1.09%) |
Oct 31, 2014 | 6.611 | 6.619 | 6.555 | 6.571 | 41,106,852 | +0.03(+0.49%) |
Oct 30, 2014 | 6.563 | 6.587 | 6.539 | 6.539 | 28,876,032 | +0.01(+0.12%) |
Oct 29, 2014 | 6.627 | 6.635 | 6.515 | 6.531 | 29,712,052 | -0.17(-2.49%) |
Oct 28, 2014 | 6.666 | 6.714 | 6.643 | 6.698 | 41,397,628 | +0.05(+0.72%) |
Oct 27, 2014 | 6.587 | 6.627 | 6.627 | 6.650 | 21,641,500 | +0.02(+0.36%) |
Oct 24, 2014 | 6.706 | 6.706 | 6.563 | 6.627 | 18,812,068 | -0.05(-0.71%) |
Oct 23, 2014 | 6.635 | 6.754 | 6.587 | 6.674 | 95,383,056 | +0.37(+5.93%) |
Oct 22, 2014 | 6.523 | 6.539 | 6.277 | 6.301 | 54,041,968 | -0.19(-2.94%) |
Oct 21, 2014 | 6.341 | 6.507 | 6.333 | 6.492 | 15,504,113 | +0.22(+3.55%) |
Oct 20, 2014 | 6.221 | 6.285 | 6.205 | 6.269 | 11,843,139 | -0.04(-0.63%) |
Oct 17, 2014 | 6.285 | 6.349 | 6.269 | 6.309 | 13,118,499 | +0.11(+1.79%) |
Oct 16, 2014 | 6.039 | 6.261 | 6.023 | 6.198 | 26,176,118 | +0.02(+0.39%) |
Oct 15, 2014 | 6.134 | 6.269 | 6.047 | 6.174 | 37,944,968 | -0.15(-2.39%) |
Oct 14, 2014 | 6.364 | 6.404 | 6.253 | 6.325 | 31,914,618 | +0.05(+0.76%) |
Oct 13, 2014 | 6.428 | 6.436 | 6.277 | 6.277 | 19,495,604 | +0.00(+0.00%) |
Oct 10, 2014 | 6.428 | 6.436 | 6.269 | 6.277 | 21,733,598 | -0.12(-1.86%) |
Oct 09, 2014 | 6.571 | 6.603 | 6.388 | 6.396 | 20,903,936 | -0.17(-2.66%) |
Oct 08, 2014 | 6.444 | 6.587 | 6.396 | 6.571 | 21,067,992 | +0.08(+1.22%) |
Oct 07, 2014 | 6.619 | 6.643 | 6.484 | 6.492 | 19,593,820 | -0.27(-4.00%) |
Oct 06, 2014 | 6.801 | 6.817 | 6.714 | 6.762 | 24,022,194 | +0.17(+2.65%) |
Oct 03, 2014 | 6.499 | 6.611 | 6.476 | 6.587 | 11,265,761 | +0.00(+0.00%) |
Oct 02, 2014 | 6.611 | 6.651 | 6.436 | 6.587 | 23,652,412 | +0.07(+1.10%) |
Oct 01, 2014 | 6.619 | 6.619 | 6.492 | 6.515 | 19,794,470 | -0.21(-3.07%) |
Sep 30, 2014 | 6.746 | 6.770 | 6.690 | 6.722 | 10,687,230 | -0.07(-1.05%) |
Sep 29, 2014 | 6.754 | 6.809 | 6.730 | 6.793 | 10,284,190 | -0.05(-0.70%) |
Sep 26, 2014 | 6.809 | 6.841 | 6.762 | 6.841 | 13,463,774 | +0.04(+0.58%) |
Sep 25, 2014 | 6.857 | 6.881 | 6.762 | 6.801 | 16,747,148 | -0.08(-1.15%) |
Sep 24, 2014 | 6.786 | 6.889 | 6.762 | 6.881 | 13,241,091 | +0.12(+1.76%) |
Sep 23, 2014 | 6.762 | 6.817 | 6.722 | 6.762 | 15,451,999 | -0.08(-1.16%) |
Sep 22, 2014 | 6.881 | 6.897 | 6.793 | 6.841 | 26,891,620 | -0.02(-0.35%) |
Sep 19, 2014 | 6.921 | 6.936 | 6.809 | 6.865 | 42,126,088 | +0.01(+0.12%) |
Sep 18, 2014 | 6.825 | 6.897 | 6.793 | 6.857 | 21,740,076 | +0.07(+1.05%) |
Sep 17, 2014 | 6.809 | 6.841 | 6.754 | 6.786 | 26,454,620 | -0.02(-0.35%) |
Sep 16, 2014 | 6.746 | 6.825 | 6.698 | 6.809 | 15,320,596 | +0.01(+0.12%) |
Sep 15, 2014 | 6.778 | 6.857 | 6.770 | 6.801 | 52,278,616 | +0.15(+2.27%) |
Sep 12, 2014 | 6.714 | 6.722 | 6.635 | 6.650 | 13,533,120 | -0.05(-0.71%) |
Sep 11, 2014 | 6.658 | 6.698 | 6.635 | 6.698 | 10,568,148 | +0.06(+0.84%) |
Sep 10, 2014 | 6.619 | 6.650 | 6.571 | 6.643 | 14,567,733 | +0.07(+1.09%) |
Sep 09, 2014 | 6.654 | 6.658 | 6.547 | 6.571 | 22,192,438 | -0.17(-2.59%) |
Sep 08, 2014 | 6.706 | 6.770 | 6.682 | 6.746 | 32,408,288 | +0.14(+2.04%) |
Sep 05, 2014 | 6.635 | 6.650 | 6.571 | 6.611 | 15,550,212 | +0.01(+0.12%) |
Sep 04, 2014 | 6.674 | 6.728 | 6.587 | 6.603 | 22,395,560 | -0.06(-0.95%) |
Sep 03, 2014 | 6.738 | 6.746 | 6.643 | 6.666 | 22,994,608 | +0.04(+0.60%) |
Sep 02, 2014 | 6.595 | 6.646 | 6.650 | 6.627 | 15,098,445 | -0.02(-0.36%) |
Aug 29, 2014 | 6.643 | 6.650 | 6.650 | 6.650 | 21,564,548 | +0.19(+2.95%) |
Aug 28, 2014 | 6.349 | 6.484 | 6.340 | 6.460 | 17,387,222 | -0.01(-0.12%) |
Aug 27, 2014 | 6.440 | 6.499 | 6.436 | 6.468 | 8,303,412 | -0.06(-0.97%) |
Aug 26, 2014 | 6.515 | 6.559 | 6.507 | 6.531 | 19,008,440 | -0.03(-0.48%) |
Aug 25, 2014 | 6.531 | 6.571 | 6.511 | 6.563 | 32,142,298 | +0.06(+0.98%) |
Aug 22, 2014 | 6.507 | 6.517 | 6.468 | 6.499 | 16,820,666 | -0.06(-0.85%) |
Aug 21, 2014 | 6.563 | 6.611 | 6.523 | 6.555 | 33,997,796 | +0.10(+1.48%) |
Aug 20, 2014 | 6.436 | 6.555 | 6.436 | 6.460 | 54,342,228 | +0.09(+1.37%) |
Aug 19, 2014 | 6.253 | 6.372 | 6.253 | 6.372 | 68,569,752 | +0.16(+2.56%) |
Aug 18, 2014 | 6.198 | 6.213 | 6.186 | 6.213 | 16,099,328 | +0.06(+0.90%) |
Aug 15, 2014 | 6.198 | 6.229 | 6.142 | 6.158 | 16,282,974 | -0.04(-0.64%) |
Aug 14, 2014 | 6.182 | 6.205 | 6.162 | 6.198 | 25,639,186 | +0.05(+0.78%) |
Aug 13, 2014 | 6.134 | 6.150 | 6.110 | 6.150 | 6,103,871 | +0.02(+0.26%) |
Aug 12, 2014 | 6.142 | 6.158 | 6.078 | 6.134 | 10,290,213 | +0.00(+0.00%) |
Aug 11, 2014 | 6.158 | 6.174 | 6.110 | 6.134 | 22,922,192 | +0.06(+0.92%) |
Aug 08, 2014 | 6.086 | 6.102 | 6.039 | 6.078 | 13,579,971 | -0.03(-0.52%) |
Aug 07, 2014 | 6.198 | 6.205 | 6.062 | 6.110 | 24,971,514 | -0.04(-0.65%) |
Aug 06, 2014 | 6.158 | 6.196 | 6.126 | 6.150 | 17,382,702 | -0.07(-1.15%) |
Aug 05, 2014 | 6.349 | 6.368 | 6.182 | 6.221 | 47,579,736 | -0.02(-0.25%) |
Aug 04, 2014 | 6.261 | 6.301 | 6.198 | 6.237 | 37,233,288 | +0.04(+0.64%) |
Aug 01, 2014 | 6.293 | 6.309 | 6.158 | 6.198 | 23,976,834 | -0.10(-1.64%) |
Jul 31, 2014 | 6.349 | 6.364 | 6.237 | 6.301 | 31,462,226 | -0.17(-2.58%) |
Jul 30, 2014 | 6.468 | 6.539 | 6.444 | 6.468 | 11,989,602 | -0.03(-0.49%) |
Jul 29, 2014 | 6.507 | 6.539 | 6.460 | 6.499 | 25,395,142 | -0.01(-0.12%) |
Jul 28, 2014 | 6.523 | 6.535 | 6.436 | 6.507 | 19,863,128 | -0.04(-0.61%) |
Jul 25, 2014 | 6.523 | 6.563 | 6.484 | 6.547 | 20,073,548 | -0.06(-0.96%) |
Jul 24, 2014 | 6.579 | 6.635 | 6.460 | 6.611 | 80,412,792 | +0.51(+8.33%) |
Jul 23, 2014 | 6.086 | 6.126 | 6.062 | 6.102 | 18,745,962 | -0.03(-0.52%) |
Jul 22, 2014 | 6.078 | 6.162 | 6.055 | 6.134 | 25,037,862 | +0.07(+1.18%) |
Jul 21, 2014 | 6.070 | 6.102 | 6.031 | 6.062 | 21,018,092 | +0.00(+0.00%) |
Jul 18, 2014 | 6.047 | 6.062 | 5.983 | 6.062 | 31,797,946 | +0.20(+3.39%) |
Jul 17, 2014 | 5.967 | 5.975 | 5.848 | 5.864 | 12,015,731 | -0.10(-1.73%) |
Jul 16, 2014 | 5.959 | 5.983 | 5.927 | 5.967 | 9,288,637 | +0.06(+0.94%) |
Jul 15, 2014 | 5.935 | 5.943 | 5.856 | 5.912 | 11,733,224 | -0.05(-0.80%) |
Jul 14, 2014 | 5.975 | 5.999 | 5.943 | 5.959 | 7,665,163 | +0.02(+0.40%) |
Jul 11, 2014 | 5.939 | 5.983 | 5.896 | 5.935 | 10,231,344 | -0.06(-0.93%) |
Jul 10, 2014 | 5.900 | 6.039 | 5.888 | 5.991 | 15,902,894 | +0.00(+0.00%) |
Jul 09, 2014 | 5.900 | 5.991 | 5.888 | 5.991 | 14,129,015 | +0.11(+1.89%) |
Jul 08, 2014 | 5.904 | 5.927 | 5.800 | 5.880 | 27,651,890 | -0.17(-2.89%) |
Jul 07, 2014 | 6.039 | 6.078 | 6.019 | 6.055 | 9,949,190 | -0.09(-1.42%) |
Jul 03, 2014 | 6.142 | 6.142 | 6.142 | 6.142 | 8,051,387 | +0.10(+1.58%) |
Jul 02, 2014 | 6.078 | 6.094 | 6.039 | 6.047 | 9,643,230 | +0.00(+0.00%) |
Jul 01, 2014 | 6.066 | 6.102 | 6.039 | 6.047 | 7,155,971 | +0.04(+0.66%) |
Jun 30, 2014 | 6.039 | 6.059 | 6.007 | 6.007 | 9,214,045 | -0.04(-0.66%) |
Jun 27, 2014 | 6.047 | 6.086 | 6.007 | 6.047 | 14,781,890 | -0.06(-0.91%) |
Jun 26, 2014 | 6.110 | 6.118 | 6.039 | 6.102 | 9,962,770 | -0.02(-0.26%) |
Jun 25, 2014 | 6.070 | 6.150 | 6.062 | 6.118 | 17,314,224 | +0.09(+1.45%) |
Jun 24, 2014 | 6.174 | 6.198 | 6.023 | 6.031 | 23,357,990 | -0.24(-3.80%) |
Jun 23, 2014 | 6.277 | 6.277 | 6.229 | 6.269 | 12,751,468 | +0.11(+1.81%) |
Jun 20, 2014 | 6.190 | 6.213 | 6.134 | 6.158 | 11,807,456 | -0.05(-0.77%) |
Jun 19, 2014 | 6.253 | 6.293 | 6.174 | 6.205 | 26,164,506 | -0.01(-0.19%) |
Jun 18, 2014 | 6.068 | 6.232 | 6.046 | 6.217 | 44,734,164 | +0.22(+3.61%) |
Jun 17, 2014 | 5.934 | 6.031 | 5.919 | 6.001 | 20,897,584 | +0.04(+0.75%) |
Jun 16, 2014 | 5.949 | 5.979 | 5.934 | 5.956 | 14,548,665 | -0.04(-0.75%) |
Jun 13, 2014 | 5.986 | 6.016 | 5.956 | 6.001 | 14,379,083 | +0.00(+0.00%) |
Jun 12, 2014 | 6.016 | 6.079 | 5.964 | 6.001 | 28,942,570 | -0.01(-0.12%) |
Jun 11, 2014 | 5.960 | 6.053 | 5.949 | 6.008 | 19,607,686 | -0.01(-0.12%) |
Jun 10, 2014 | 5.923 | 6.027 | 5.915 | 6.016 | 26,195,112 | +0.13(+2.28%) |
Jun 06, 2014 | 5.952 | 5.971 | 5.874 | 5.882 | 22,873,924 | -0.12(-1.99%) |
Jun 05, 2014 | 5.919 | 6.016 | 5.896 | 6.001 | 18,846,676 | +0.16(+2.81%) |
Jun 04, 2014 | 5.829 | 5.919 | 5.807 | 5.837 | 26,581,426 | -0.12(-2.00%) |
Jun 03, 2014 | 5.949 | 5.986 | 5.919 | 5.956 | 20,251,518 | -0.09(-1.48%) |
Jun 02, 2014 | 5.964 | 6.046 | 5.964 | 6.046 | 25,362,424 | -0.02(-0.37%) |
May 30, 2014 | 5.941 | 6.083 | 5.911 | 6.068 | 33,452,536 | +0.16(+2.65%) |
May 29, 2014 | 5.829 | 5.911 | 5.829 | 5.911 | 13,127,770 | +0.05(+0.89%) |
May 28, 2014 | 5.859 | 5.867 | 5.822 | 5.859 | 12,866,381 | -0.01(-0.13%) |
May 27, 2014 | 5.822 | 5.882 | 5.814 | 5.867 | 16,914,756 | +0.01(+0.25%) |
May 23, 2014 | 5.814 | 5.852 | 5.852 | 5.852 | 17,817,428 | +0.04(+0.64%) |
May 22, 2014 | 5.770 | 5.822 | 5.740 | 5.814 | 22,243,346 | +0.13(+2.23%) |
May 21, 2014 | 5.576 | 5.695 | 5.553 | 5.687 | 43,878,776 | +0.28(+5.10%) |
May 20, 2014 | 5.475 | 5.475 | 5.389 | 5.411 | 14,903,627 | +0.01(+0.28%) |
May 19, 2014 | 5.359 | 5.434 | 5.359 | 5.396 | 15,132,133 | -0.01(-0.14%) |
May 16, 2014 | 5.381 | 5.419 | 5.344 | 5.404 | 12,688,853 | -0.01(-0.28%) |
May 15, 2014 | 5.437 | 5.441 | 5.352 | 5.419 | 13,792,473 | -0.01(-0.27%) |
May 14, 2014 | 5.508 | 5.531 | 5.426 | 5.434 | 28,709,764 | -0.07(-1.22%) |
May 13, 2014 | 5.561 | 5.583 | 5.471 | 5.501 | 22,931,836 | -0.05(-0.94%) |
May 12, 2014 | 5.449 | 5.568 | 5.441 | 5.553 | 15,834,358 | +0.15(+2.76%) |
May 09, 2014 | 5.445 | 5.449 | 5.352 | 5.404 | 22,404,548 | -0.04(-0.82%) |
May 08, 2014 | 5.478 | 5.523 | 5.423 | 5.449 | 27,085,658 | +0.01(+0.14%) |
May 07, 2014 | 5.434 | 5.456 | 5.382 | 5.441 | 16,775,589 | +0.02(+0.41%) |
May 06, 2014 | 5.449 | 5.452 | 5.378 | 5.419 | 11,254,773 | -0.01(-0.14%) |
May 05, 2014 | 5.441 | 5.486 | 5.404 | 5.426 | 13,025,873 | -0.06(-1.09%) |
May 02, 2014 | 5.493 | 5.561 | 5.475 | 5.486 | 21,589,814 | -0.07(-1.34%) |
May 01, 2014 | 5.561 | 5.628 | 5.546 | 5.561 | 16,582,438 | -0.04(-0.67%) |
Apr 30, 2014 | 5.531 | 5.628 | 5.512 | 5.598 | 35,412,040 | +0.05(+0.94%) |
Apr 29, 2014 | 5.493 | 5.583 | 5.352 | 5.546 | 88,802,896 | +0.30(+5.69%) |
Apr 28, 2014 | 5.381 | 5.389 | 5.225 | 5.247 | 56,249,192 | -0.18(-3.30%) |
Apr 25, 2014 | 5.538 | 5.549 | 5.374 | 5.426 | 17,297,040 | -0.02(-0.41%) |
Apr 24, 2014 | 5.441 | 5.471 | 5.374 | 5.449 | 24,525,020 | +0.00(+0.00%) |
Apr 23, 2014 | 5.516 | 5.516 | 5.426 | 5.449 | 12,739,966 | -0.13(-2.28%) |
Apr 22, 2014 | 5.631 | 5.635 | 5.561 | 5.576 | 23,079,628 | +0.03(+0.54%) |
Apr 21, 2014 | 5.486 | 5.561 | 5.449 | 5.546 | 21,547,124 | +0.07(+1.23%) |
Apr 17, 2014 | 5.516 | 5.478 | 5.478 | 5.478 | 22,178,570 | +0.03(+0.55%) |
Apr 16, 2014 | 5.374 | 5.471 | 5.367 | 5.449 | 29,595,272 | +0.11(+2.10%) |
Apr 15, 2014 | 5.430 | 5.478 | 5.269 | 5.337 | 35,880,368 | -0.14(-2.59%) |
Apr 14, 2014 | 5.456 | 5.493 | 5.411 | 5.478 | 23,011,114 | -0.05(-0.94%) |
Apr 11, 2014 | 5.590 | 5.661 | 5.501 | 5.531 | 23,401,864 | -0.17(-3.01%) |
Apr 10, 2014 | 5.829 | 5.852 | 5.650 | 5.702 | 22,564,824 | -0.13(-2.18%) |
Apr 09, 2014 | 5.736 | 5.852 | 5.687 | 5.829 | 43,341,684 | +0.17(+3.03%) |
Apr 08, 2014 | 5.665 | 5.807 | 5.613 | 5.658 | 90,992,088 | +0.27(+4.99%) |
Apr 07, 2014 | 5.478 | 5.516 | 5.329 | 5.389 | 33,268,626 | -0.10(-1.77%) |
Apr 04, 2014 | 5.702 | 5.709 | 5.434 | 5.486 | 51,985,468 | -0.20(-3.54%) |
Apr 03, 2014 | 5.755 | 5.777 | 5.635 | 5.687 | 19,682,406 | -0.01(-0.13%) |
Apr 02, 2014 | 5.691 | 5.717 | 5.643 | 5.695 | 31,469,260 | +0.06(+1.06%) |
Apr 01, 2014 | 5.590 | 5.699 | 5.561 | 5.635 | 49,344,844 | +0.16(+2.86%) |
Mar 31, 2014 | 5.523 | 5.553 | 5.460 | 5.478 | 25,361,990 | +0.00(+0.00%) |
Mar 28, 2014 | 5.478 | 5.516 | 5.434 | 5.478 | 19,744,066 | +0.05(+0.96%) |
Mar 27, 2014 | 5.434 | 5.456 | 5.381 | 5.426 | 20,729,394 | -0.03(-0.55%) |
Mar 26, 2014 | 5.531 | 5.561 | 5.441 | 5.456 | 24,325,744 | +0.00(+0.00%) |
Mar 25, 2014 | 5.441 | 5.463 | 5.367 | 5.456 | 24,841,932 | +0.07(+1.25%) |
Mar 24, 2014 | 5.381 | 5.475 | 5.284 | 5.389 | 51,024,896 | +0.04(+0.70%) |
Mar 21, 2014 | 5.523 | 5.534 | 5.329 | 5.352 | 44,954,948 | -0.20(-3.63%) |
Mar 20, 2014 | 5.523 | 5.658 | 5.501 | 5.553 | 40,555,888 | -0.07(-1.33%) |
Mar 19, 2014 | 5.706 | 5.710 | 5.576 | 5.628 | 15,350,341 | -0.10(-1.69%) |
Mar 18, 2014 | 5.699 | 5.766 | 5.673 | 5.725 | 18,726,960 | +0.05(+0.92%) |
Mar 17, 2014 | 5.680 | 5.740 | 5.665 | 5.673 | 12,823,955 | +0.04(+0.80%) |
Mar 14, 2014 | 5.590 | 5.687 | 5.576 | 5.628 | 23,943,828 | -0.01(-0.26%) |
Mar 13, 2014 | 5.807 | 5.829 | 5.583 | 5.643 | 23,958,810 | -0.14(-2.45%) |
Mar 12, 2014 | 5.770 | 5.785 | 5.695 | 5.785 | 18,593,260 | -0.04(-0.77%) |
Mar 11, 2014 | 5.844 | 5.911 | 5.814 | 5.829 | 23,232,650 | -0.08(-1.39%) |
Mar 10, 2014 | 5.919 | 5.956 | 5.874 | 5.911 | 34,309,076 | -0.02(-0.38%) |
Mar 07, 2014 | 5.949 | 6.016 | 5.867 | 5.934 | 43,361,960 | +0.10(+1.66%) |
Mar 06, 2014 | 5.829 | 5.889 | 5.822 | 5.837 | 9,464,975 | +0.02(+0.39%) |
Mar 05, 2014 | 5.792 | 5.859 | 5.792 | 5.814 | 21,512,686 | +0.07(+1.17%) |
Mar 04, 2014 | 5.706 | 5.785 | 5.706 | 5.747 | 25,986,610 | +0.08(+1.45%) |