Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 7.380 | 7.498 | 7.358 | 7.440 | 588,290 | +0.00(+0.05%) |
Mar 30, 2015 | 7.316 | 7.474 | 7.292 | 7.436 | 510,515 | +0.14(+1.89%) |
Mar 27, 2015 | 7.340 | 7.362 | 7.186 | 7.298 | 708,630 | -0.06(-0.82%) |
Mar 26, 2015 | 7.306 | 7.430 | 7.306 | 7.358 | 634,290 | +0.02(+0.22%) |
Mar 25, 2015 | 7.476 | 7.605 | 7.322 | 7.342 | 1,011,910 | -0.14(-1.92%) |
Mar 24, 2015 | 7.510 | 7.872 | 7.452 | 7.486 | 968,640 | +0.00(+0.03%) |
Mar 23, 2015 | 7.422 | 7.504 | 7.406 | 7.484 | 615,680 | +0.05(+0.62%) |
Mar 20, 2015 | 7.276 | 7.458 | 7.261 | 7.438 | 1,520,305 | +0.20(+2.82%) |
Mar 19, 2015 | 7.108 | 7.260 | 7.103 | 7.234 | 604,090 | +0.10(+1.40%) |
Mar 18, 2015 | 7.038 | 7.200 | 7.014 | 7.134 | 657,205 | +0.07(+0.99%) |
Mar 17, 2015 | 7.080 | 7.088 | 7.030 | 7.064 | 692,460 | -0.05(-0.76%) |
Mar 16, 2015 | 7.082 | 7.164 | 7.082 | 7.118 | 372,645 | +0.05(+0.76%) |
Mar 13, 2015 | 7.114 | 7.136 | 6.986 | 7.064 | 879,265 | -0.08(-1.06%) |
Mar 12, 2015 | 7.014 | 7.154 | 7.004 | 7.140 | 887,015 | +0.17(+2.50%) |
Mar 11, 2015 | 6.928 | 6.980 | 6.868 | 6.966 | 711,910 | +0.03(+0.46%) |
Mar 10, 2015 | 6.964 | 7.000 | 6.906 | 6.934 | 378,305 | -0.08(-1.11%) |
Mar 09, 2015 | 6.956 | 7.040 | 6.936 | 7.012 | 380,655 | +0.06(+0.86%) |
Mar 06, 2015 | 6.938 | 7.012 | 6.914 | 6.952 | 633,910 | -0.06(-0.83%) |
Mar 05, 2015 | 6.996 | 7.014 | 6.928 | 7.010 | 684,740 | +0.00(+0.00%) |
Mar 04, 2015 | 6.942 | 7.013 | 6.914 | 7.010 | 466,455 | +0.03(+0.37%) |
Mar 03, 2015 | 6.998 | 7.000 | 6.930 | 6.984 | 999,245 | -0.01(-0.20%) |
Mar 02, 2015 | 6.944 | 7.040 | 6.896 | 6.998 | 753,620 | +0.02(+0.26%) |
Feb 27, 2015 | 7.092 | 7.136 | 6.980 | 6.980 | 702,075 | -0.14(-1.97%) |
Feb 26, 2015 | 7.018 | 7.128 | 6.936 | 7.120 | 1,933,760 | +0.12(+1.71%) |
Feb 25, 2015 | 6.800 | 7.126 | 6.772 | 7.000 | 1,849,420 | +0.25(+3.77%) |
Feb 24, 2015 | 6.534 | 6.800 | 6.401 | 6.746 | 1,890,245 | +0.33(+5.18%) |
Feb 23, 2015 | 6.430 | 6.452 | 6.369 | 6.414 | 529,160 | -0.03(-0.40%) |
Feb 20, 2015 | 6.440 | 6.446 | 6.300 | 6.440 | 831,370 | -0.01(-0.16%) |
Feb 19, 2015 | 6.412 | 6.490 | 6.340 | 6.450 | 300,545 | +0.04(+0.69%) |
Feb 18, 2015 | 6.304 | 6.430 | 6.294 | 6.406 | 471,265 | +0.07(+1.14%) |
Feb 17, 2015 | 6.286 | 6.392 | 6.228 | 6.334 | 492,235 | +0.07(+1.05%) |
Feb 13, 2015 | 6.274 | 6.268 | 6.268 | 6.268 | 311,500 | -0.01(-0.16%) |
Feb 12, 2015 | 6.268 | 6.306 | 6.234 | 6.278 | 281,735 | +0.05(+0.74%) |
Feb 11, 2015 | 6.160 | 6.244 | 6.104 | 6.232 | 335,770 | +0.05(+0.74%) |
Feb 10, 2015 | 6.230 | 6.230 | 6.044 | 6.186 | 735,710 | +0.01(+0.13%) |
Feb 09, 2015 | 6.274 | 6.330 | 6.174 | 6.178 | 392,190 | -0.13(-2.12%) |
Feb 06, 2015 | 6.254 | 6.314 | 6.192 | 6.312 | 1,131,865 | +0.07(+1.15%) |
Feb 05, 2015 | 6.176 | 6.240 | 6.096 | 6.240 | 620,445 | +0.09(+1.53%) |
Feb 04, 2015 | 6.146 | 6.282 | 6.124 | 6.146 | 698,075 | -0.05(-0.74%) |
Feb 03, 2015 | 6.032 | 6.200 | 6.006 | 6.192 | 968,095 | +0.20(+3.41%) |
Feb 02, 2015 | 5.874 | 6.020 | 5.808 | 5.988 | 566,830 | +0.11(+1.91%) |
Jan 30, 2015 | 6.098 | 6.098 | 5.858 | 5.876 | 805,180 | -0.28(-4.49%) |
Jan 29, 2015 | 6.068 | 6.170 | 6.030 | 6.152 | 339,700 | +0.10(+1.65%) |
Jan 28, 2015 | 6.196 | 6.196 | 6.012 | 6.052 | 890,940 | -0.10(-1.63%) |
Jan 27, 2015 | 6.020 | 6.180 | 5.992 | 6.152 | 544,550 | +0.07(+1.08%) |
Jan 26, 2015 | 6.070 | 6.132 | 6.008 | 6.086 | 344,790 | +0.00(+0.00%) |
Jan 23, 2015 | 6.132 | 6.200 | 6.078 | 6.086 | 366,545 | -0.03(-0.51%) |
Jan 22, 2015 | 6.098 | 6.158 | 6.012 | 6.117 | 554,075 | +0.04(+0.71%) |
Jan 21, 2015 | 6.038 | 6.110 | 5.938 | 6.074 | 984,810 | +0.02(+0.33%) |
Jan 20, 2015 | 6.190 | 6.195 | 6.052 | 6.054 | 690,065 | -0.13(-2.04%) |
Jan 16, 2015 | 5.950 | 6.196 | 5.950 | 6.180 | 1,044,455 | +0.21(+3.55%) |
Jan 15, 2015 | 6.120 | 6.120 | 5.912 | 5.968 | 726,830 | -0.03(-0.57%) |
Jan 14, 2015 | 5.926 | 6.038 | 5.894 | 6.002 | 554,985 | +0.00(+0.07%) |
Jan 13, 2015 | 5.996 | 6.098 | 5.938 | 5.998 | 899,270 | +0.06(+0.98%) |
Jan 12, 2015 | 5.896 | 5.998 | 5.868 | 5.940 | 680,710 | +0.02(+0.41%) |
Jan 09, 2015 | 5.944 | 5.996 | 5.880 | 5.916 | 413,245 | -0.02(-0.30%) |
Jan 08, 2015 | 5.862 | 6.028 | 5.810 | 5.934 | 1,232,700 | +0.13(+2.17%) |
Jan 07, 2015 | 5.778 | 5.854 | 5.588 | 5.808 | 1,325,625 | +0.05(+0.94%) |
Jan 06, 2015 | 5.750 | 5.826 | 5.628 | 5.754 | 1,318,320 | +0.03(+0.45%) |
Jan 05, 2015 | 5.586 | 5.758 | 5.586 | 5.728 | 810,110 | +0.11(+2.03%) |
Jan 02, 2015 | 5.784 | 5.798 | 5.546 | 5.614 | 520,500 | -0.13(-2.23%) |
Dec 31, 2014 | 5.826 | 5.742 | 5.742 | 5.742 | 556,500 | -0.06(-1.03%) |
Dec 30, 2014 | 5.790 | 5.836 | 5.762 | 5.802 | 451,460 | -0.02(-0.31%) |
Dec 29, 2014 | 5.740 | 5.834 | 5.722 | 5.820 | 581,100 | +0.08(+1.46%) |
Dec 26, 2014 | 5.738 | 5.790 | 5.682 | 5.736 | 440,610 | -0.00(-0.03%) |
Dec 24, 2014 | 5.700 | 5.738 | 5.738 | 5.738 | 463,000 | +0.04(+0.74%) |
Dec 23, 2014 | 5.730 | 5.798 | 5.678 | 5.696 | 757,800 | +0.01(+0.14%) |
Dec 22, 2014 | 5.594 | 5.692 | 5.533 | 5.688 | 643,955 | +0.09(+1.64%) |
Dec 19, 2014 | 5.550 | 5.628 | 5.524 | 5.596 | 1,574,775 | +0.03(+0.54%) |
Dec 18, 2014 | 5.542 | 5.590 | 5.496 | 5.566 | 712,345 | +0.08(+1.50%) |
Dec 17, 2014 | 5.262 | 5.486 | 5.238 | 5.484 | 1,012,305 | +0.21(+3.94%) |
Dec 16, 2014 | 5.328 | 5.406 | 5.274 | 5.276 | 892,885 | -0.06(-1.05%) |
Dec 15, 2014 | 5.584 | 5.602 | 5.324 | 5.332 | 773,275 | -0.23(-4.10%) |
Dec 12, 2014 | 5.580 | 5.624 | 5.540 | 5.560 | 870,595 | -0.09(-1.59%) |
Dec 11, 2014 | 5.614 | 5.723 | 5.595 | 5.650 | 672,075 | +0.06(+1.11%) |
Dec 10, 2014 | 5.662 | 5.738 | 5.562 | 5.588 | 566,865 | -0.09(-1.65%) |
Dec 09, 2014 | 5.578 | 5.692 | 5.540 | 5.682 | 619,910 | +0.04(+0.67%) |
Dec 08, 2014 | 5.700 | 5.792 | 5.600 | 5.644 | 684,450 | -0.08(-1.33%) |
Dec 05, 2014 | 5.652 | 5.730 | 5.652 | 5.720 | 814,620 | +0.07(+1.17%) |
Dec 04, 2014 | 5.626 | 5.692 | 5.582 | 5.654 | 609,450 | +0.01(+0.25%) |
Dec 03, 2014 | 5.542 | 5.678 | 5.484 | 5.640 | 791,485 | +0.12(+2.10%) |
Dec 02, 2014 | 5.508 | 5.626 | 5.478 | 5.524 | 1,230,275 | +0.03(+0.58%) |
Dec 01, 2014 | 5.606 | 5.612 | 5.475 | 5.492 | 826,210 | -0.11(-2.03%) |
Nov 28, 2014 | 5.612 | 5.680 | 5.490 | 5.606 | 353,815 | -0.02(-0.28%) |
Nov 26, 2014 | 5.562 | 5.622 | 5.622 | 5.622 | 446,500 | +0.05(+0.90%) |
Nov 25, 2014 | 5.596 | 5.680 | 5.526 | 5.572 | 496,080 | -0.02(-0.36%) |
Nov 24, 2014 | 5.536 | 5.608 | 5.536 | 5.592 | 497,715 | +0.06(+1.16%) |
Nov 21, 2014 | 5.570 | 5.683 | 5.442 | 5.528 | 919,095 | +0.04(+0.66%) |
Nov 20, 2014 | 5.426 | 5.510 | 5.426 | 5.492 | 355,100 | +0.02(+0.44%) |
Nov 19, 2014 | 5.562 | 5.583 | 5.446 | 5.468 | 323,900 | -0.09(-1.58%) |
Nov 18, 2014 | 5.610 | 5.664 | 5.498 | 5.556 | 307,600 | -0.04(-0.68%) |
Nov 17, 2014 | 5.696 | 5.696 | 5.594 | 5.594 | 318,660 | -0.13(-2.24%) |
Nov 14, 2014 | 5.732 | 5.780 | 5.638 | 5.722 | 461,800 | -0.01(-0.14%) |
Nov 13, 2014 | 5.778 | 5.798 | 5.696 | 5.730 | 268,015 | -0.05(-0.93%) |
Nov 12, 2014 | 5.724 | 5.798 | 5.724 | 5.784 | 292,560 | +0.03(+0.49%) |
Nov 11, 2014 | 5.772 | 5.832 | 5.710 | 5.756 | 588,450 | -0.03(-0.48%) |
Nov 10, 2014 | 5.746 | 5.792 | 5.728 | 5.784 | 418,845 | +0.05(+0.80%) |
Nov 07, 2014 | 5.799 | 5.799 | 5.694 | 5.738 | 374,835 | -0.05(-0.83%) |
Nov 06, 2014 | 5.772 | 5.796 | 5.760 | 5.786 | 372,030 | +0.01(+0.21%) |
Nov 05, 2014 | 5.818 | 5.818 | 5.718 | 5.774 | 555,035 | -0.02(-0.35%) |
Nov 04, 2014 | 5.672 | 5.800 | 5.672 | 5.794 | 691,025 | +0.11(+1.97%) |
Nov 03, 2014 | 5.582 | 5.694 | 5.538 | 5.682 | 1,288,780 | +0.08(+1.50%) |
Oct 31, 2014 | 5.740 | 5.748 | 5.574 | 5.598 | 770,590 | +0.01(+0.25%) |
Oct 30, 2014 | 5.598 | 5.802 | 5.496 | 5.584 | 998,125 | +0.07(+1.21%) |
Oct 29, 2014 | 5.532 | 5.560 | 5.480 | 5.517 | 409,860 | +0.00(+0.05%) |
Oct 28, 2014 | 5.344 | 5.516 | 5.252 | 5.514 | 784,870 | +0.20(+3.80%) |
Oct 27, 2014 | 5.286 | 5.330 | 5.304 | 5.312 | 421,870 | +0.01(+0.15%) |
Oct 24, 2014 | 5.302 | 5.322 | 5.264 | 5.304 | 438,665 | +0.01(+0.26%) |
Oct 23, 2014 | 5.196 | 5.300 | 5.196 | 5.290 | 709,065 | +0.13(+2.52%) |
Oct 22, 2014 | 5.264 | 5.354 | 5.122 | 5.160 | 394,860 | -0.10(-1.90%) |
Oct 21, 2014 | 5.238 | 5.280 | 5.212 | 5.260 | 486,385 | +0.04(+0.80%) |
Oct 20, 2014 | 5.240 | 5.278 | 5.174 | 5.218 | 708,205 | -0.04(-0.76%) |
Oct 17, 2014 | 5.354 | 5.354 | 5.230 | 5.258 | 916,120 | -0.02(-0.38%) |
Oct 16, 2014 | 5.224 | 5.302 | 5.222 | 5.278 | 1,027,945 | +0.00(+0.08%) |
Oct 15, 2014 | 5.146 | 5.304 | 4.994 | 5.274 | 1,085,305 | +0.05(+1.00%) |
Oct 14, 2014 | 5.090 | 5.256 | 5.030 | 5.222 | 1,553,220 | +0.19(+3.86%) |
Oct 13, 2014 | 5.010 | 5.068 | 4.958 | 5.028 | 1,328,135 | +0.03(+0.56%) |
Oct 10, 2014 | 4.894 | 5.050 | 4.889 | 5.000 | 850,395 | +0.11(+2.17%) |
Oct 09, 2014 | 4.974 | 5.010 | 4.880 | 4.894 | 513,040 | -0.08(-1.61%) |
Oct 08, 2014 | 4.880 | 4.988 | 4.858 | 4.974 | 563,270 | +0.07(+1.47%) |
Oct 07, 2014 | 4.930 | 4.974 | 4.898 | 4.902 | 447,955 | -0.06(-1.13%) |
Oct 06, 2014 | 4.948 | 4.992 | 4.924 | 4.958 | 608,715 | +0.01(+0.16%) |
Oct 03, 2014 | 4.938 | 4.962 | 4.892 | 4.950 | 1,460,130 | +0.06(+1.31%) |
Oct 02, 2014 | 4.868 | 4.956 | 4.848 | 4.886 | 443,945 | +0.01(+0.29%) |
Oct 01, 2014 | 4.874 | 4.922 | 4.840 | 4.872 | 839,460 | -0.01(-0.20%) |
Sep 30, 2014 | 4.928 | 4.968 | 4.876 | 4.882 | 1,246,390 | -0.06(-1.21%) |
Sep 29, 2014 | 4.908 | 4.992 | 4.908 | 4.942 | 696,690 | -0.04(-0.88%) |
Sep 26, 2014 | 4.980 | 5.010 | 4.966 | 4.986 | 763,935 | +0.01(+0.24%) |
Sep 25, 2014 | 5.018 | 5.040 | 4.924 | 4.974 | 852,440 | -0.06(-1.27%) |
Sep 24, 2014 | 5.074 | 5.090 | 5.020 | 5.038 | 595,360 | -0.02(-0.40%) |
Sep 23, 2014 | 5.110 | 5.132 | 5.040 | 5.058 | 683,135 | -0.06(-1.10%) |
Sep 22, 2014 | 5.132 | 5.156 | 5.054 | 5.114 | 587,900 | -0.05(-0.89%) |
Sep 19, 2014 | 5.204 | 5.228 | 5.158 | 5.160 | 1,148,160 | -0.04(-0.69%) |
Sep 18, 2014 | 5.188 | 5.250 | 5.158 | 5.196 | 433,245 | +0.04(+0.81%) |
Sep 17, 2014 | 5.196 | 5.224 | 5.124 | 5.154 | 460,350 | -0.05(-0.96%) |
Sep 16, 2014 | 5.178 | 5.234 | 5.118 | 5.204 | 500,445 | +0.00(+0.08%) |
Sep 15, 2014 | 5.242 | 5.266 | 5.138 | 5.200 | 442,070 | -0.03(-0.50%) |
Sep 12, 2014 | 5.258 | 5.258 | 5.160 | 5.226 | 716,135 | -0.01(-0.27%) |
Sep 11, 2014 | 5.200 | 5.258 | 5.178 | 5.240 | 629,395 | +0.02(+0.34%) |
Sep 10, 2014 | 5.164 | 5.250 | 5.164 | 5.222 | 586,930 | +0.05(+0.97%) |
Sep 09, 2014 | 5.276 | 5.322 | 5.154 | 5.172 | 667,540 | -0.10(-1.90%) |
Sep 08, 2014 | 5.292 | 5.326 | 5.182 | 5.272 | 910,240 | -0.01(-0.15%) |
Sep 05, 2014 | 5.252 | 5.316 | 5.216 | 5.280 | 782,130 | +0.00(+0.08%) |
Sep 04, 2014 | 5.384 | 5.434 | 5.256 | 5.276 | 1,208,835 | -0.10(-1.90%) |
Sep 03, 2014 | 5.496 | 5.536 | 5.350 | 5.378 | 549,935 | -0.11(-1.93%) |
Sep 02, 2014 | 5.490 | 5.522 | 5.438 | 5.484 | 334,410 | +0.03(+0.55%) |
Aug 29, 2014 | 5.392 | 5.454 | 5.454 | 5.454 | 406,000 | +0.06(+1.15%) |
Aug 28, 2014 | 5.438 | 5.440 | 5.382 | 5.392 | 235,725 | -0.08(-1.39%) |
Aug 27, 2014 | 5.510 | 5.510 | 5.444 | 5.468 | 272,925 | -0.05(-0.83%) |
Aug 26, 2014 | 5.556 | 5.556 | 5.470 | 5.514 | 365,905 | -0.02(-0.36%) |
Aug 25, 2014 | 5.622 | 5.658 | 5.514 | 5.534 | 350,810 | -0.07(-1.25%) |
Aug 22, 2014 | 5.638 | 5.638 | 5.578 | 5.604 | 268,345 | -0.04(-0.71%) |
Aug 21, 2014 | 5.568 | 5.658 | 5.524 | 5.644 | 387,810 | +0.08(+1.36%) |
Aug 20, 2014 | 5.632 | 5.632 | 5.540 | 5.568 | 318,210 | -0.09(-1.59%) |
Aug 19, 2014 | 5.670 | 5.696 | 5.648 | 5.658 | 208,245 | +0.00(+0.00%) |
Aug 18, 2014 | 5.614 | 5.663 | 5.590 | 5.658 | 391,470 | +0.10(+1.80%) |
Aug 15, 2014 | 5.650 | 5.652 | 5.488 | 5.558 | 480,160 | -0.04(-0.64%) |
Aug 14, 2014 | 5.594 | 5.642 | 5.542 | 5.594 | 411,330 | +0.01(+0.14%) |
Aug 13, 2014 | 5.566 | 5.654 | 5.550 | 5.586 | 559,710 | +0.02(+0.40%) |
Aug 12, 2014 | 5.614 | 5.646 | 5.490 | 5.564 | 482,140 | -0.07(-1.31%) |
Aug 11, 2014 | 5.594 | 5.700 | 5.590 | 5.638 | 327,760 | +0.07(+1.29%) |
Aug 08, 2014 | 5.510 | 5.564 | 5.465 | 5.566 | 371,585 | +0.05(+0.91%) |
Aug 07, 2014 | 5.578 | 5.592 | 5.494 | 5.516 | 263,130 | -0.05(-0.86%) |
Aug 06, 2014 | 5.530 | 5.596 | 5.504 | 5.564 | 608,240 | -0.01(-0.14%) |
Aug 05, 2014 | 5.574 | 5.648 | 5.540 | 5.572 | 556,170 | -0.03(-0.57%) |
Aug 04, 2014 | 5.562 | 5.654 | 5.560 | 5.604 | 997,785 | +0.05(+0.86%) |
Aug 01, 2014 | 5.624 | 5.656 | 5.552 | 5.556 | 752,535 | -0.05(-0.96%) |
Jul 31, 2014 | 5.708 | 5.744 | 5.604 | 5.610 | 497,835 | -0.17(-2.91%) |
Jul 30, 2014 | 5.842 | 5.876 | 5.772 | 5.778 | 599,525 | -0.03(-0.48%) |
Jul 29, 2014 | 5.912 | 6.070 | 5.774 | 5.806 | 771,155 | -0.08(-1.29%) |
Jul 28, 2014 | 5.992 | 6.002 | 5.852 | 5.882 | 571,505 | -0.08(-1.37%) |
Jul 25, 2014 | 5.952 | 6.018 | 5.908 | 5.964 | 713,825 | -0.04(-0.60%) |
Jul 24, 2014 | 5.984 | 6.072 | 5.946 | 6.000 | 748,980 | -0.01(-0.17%) |
Jul 23, 2014 | 5.910 | 6.036 | 5.880 | 6.010 | 637,125 | +0.11(+1.93%) |
Jul 22, 2014 | 5.814 | 5.906 | 5.752 | 5.896 | 830,910 | +0.12(+2.01%) |
Jul 21, 2014 | 5.816 | 5.816 | 5.712 | 5.780 | 857,040 | -0.08(-1.43%) |
Jul 18, 2014 | 5.718 | 5.876 | 5.666 | 5.864 | 598,335 | +0.13(+2.20%) |
Jul 17, 2014 | 5.818 | 5.858 | 5.710 | 5.738 | 546,835 | -0.12(-2.05%) |
Jul 16, 2014 | 5.914 | 5.914 | 5.818 | 5.858 | 500,395 | -0.03(-0.51%) |
Jul 15, 2014 | 5.982 | 5.982 | 5.862 | 5.888 | 337,660 | -0.08(-1.37%) |
Jul 14, 2014 | 5.976 | 5.976 | 5.900 | 5.970 | 468,605 | +0.06(+1.08%) |
Jul 11, 2014 | 5.938 | 5.965 | 5.855 | 5.906 | 536,000 | -0.03(-0.47%) |
Jul 10, 2014 | 5.984 | 6.038 | 5.880 | 5.934 | 524,055 | -0.13(-2.11%) |
Jul 09, 2014 | 6.080 | 6.080 | 6.008 | 6.062 | 507,490 | +0.01(+0.17%) |
Jul 08, 2014 | 6.022 | 6.056 | 5.956 | 6.052 | 716,955 | +0.03(+0.50%) |
Jul 07, 2014 | 6.046 | 6.082 | 5.990 | 6.022 | 538,265 | -0.03(-0.46%) |
Jul 03, 2014 | 6.032 | 6.050 | 6.050 | 6.050 | 272,000 | +0.03(+0.53%) |
Jul 02, 2014 | 6.038 | 6.097 | 5.990 | 6.018 | 585,810 | -0.02(-0.33%) |
Jul 01, 2014 | 5.900 | 6.098 | 5.871 | 6.038 | 913,800 | +0.15(+2.51%) |
Jun 30, 2014 | 5.894 | 5.900 | 5.814 | 5.890 | 643,570 | -0.00(-0.07%) |
Jun 27, 2014 | 5.720 | 5.900 | 5.720 | 5.894 | 3,422,895 | +0.12(+2.15%) |
Jun 26, 2014 | 5.752 | 5.782 | 5.683 | 5.770 | 392,340 | +0.03(+0.45%) |
Jun 25, 2014 | 5.702 | 5.766 | 5.682 | 5.744 | 360,075 | +0.03(+0.56%) |
Jun 24, 2014 | 5.752 | 5.840 | 5.702 | 5.712 | 446,435 | -0.05(-0.80%) |
Jun 23, 2014 | 5.880 | 5.896 | 5.716 | 5.758 | 475,325 | -0.11(-1.91%) |
Jun 20, 2014 | 5.900 | 5.900 | 5.828 | 5.870 | 951,940 | +0.01(+0.10%) |
Jun 19, 2014 | 5.900 | 5.900 | 5.832 | 5.864 | 499,830 | -0.01(-0.24%) |
Jun 18, 2014 | 5.842 | 5.898 | 5.818 | 5.878 | 439,450 | +0.05(+0.79%) |
Jun 17, 2014 | 5.758 | 5.862 | 5.742 | 5.832 | 693,610 | +0.06(+1.07%) |
Jun 16, 2014 | 5.718 | 5.772 | 5.634 | 5.770 | 451,650 | +0.06(+1.05%) |
Jun 13, 2014 | 5.790 | 5.796 | 5.668 | 5.710 | 487,095 | -0.05(-0.83%) |
Jun 12, 2014 | 5.782 | 5.788 | 5.718 | 5.758 | 414,110 | -0.04(-0.72%) |
Jun 11, 2014 | 5.828 | 5.854 | 5.754 | 5.800 | 285,835 | -0.06(-1.09%) |
Jun 10, 2014 | 5.868 | 5.881 | 5.834 | 5.864 | 372,885 | -0.02(-0.31%) |
Jun 06, 2014 | 5.866 | 5.898 | 5.788 | 5.882 | 745,630 | +0.05(+0.93%) |
Jun 05, 2014 | 5.644 | 5.844 | 5.604 | 5.828 | 653,605 | +0.18(+3.15%) |
Jun 04, 2014 | 5.578 | 5.674 | 5.544 | 5.650 | 548,865 | +0.04(+0.64%) |
Jun 03, 2014 | 5.634 | 5.664 | 5.546 | 5.614 | 503,605 | -0.03(-0.53%) |
Jun 02, 2014 | 5.668 | 5.718 | 5.576 | 5.644 | 458,060 | -0.02(-0.42%) |
May 30, 2014 | 5.742 | 5.766 | 5.625 | 5.668 | 487,815 | -0.06(-0.98%) |
May 29, 2014 | 5.796 | 5.798 | 5.678 | 5.724 | 903,175 | -0.03(-0.52%) |
May 28, 2014 | 5.746 | 5.784 | 5.646 | 5.754 | 845,065 | -0.02(-0.35%) |
May 27, 2014 | 5.802 | 5.838 | 5.726 | 5.774 | 615,310 | +0.03(+0.59%) |
May 23, 2014 | 5.776 | 5.740 | 5.740 | 5.740 | 566,000 | -0.07(-1.20%) |
May 22, 2014 | 5.728 | 5.810 | 5.692 | 5.810 | 233,030 | +0.11(+2.00%) |
May 21, 2014 | 5.774 | 5.830 | 5.634 | 5.696 | 609,785 | -0.04(-0.70%) |
May 20, 2014 | 5.798 | 5.834 | 5.686 | 5.736 | 788,850 | -0.07(-1.17%) |
May 19, 2014 | 5.784 | 5.812 | 5.726 | 5.804 | 534,140 | +0.01(+0.24%) |
May 16, 2014 | 5.724 | 5.790 | 5.672 | 5.790 | 511,585 | +0.06(+0.98%) |
May 15, 2014 | 5.698 | 5.760 | 5.612 | 5.734 | 528,725 | -0.01(-0.14%) |
May 14, 2014 | 5.940 | 5.964 | 5.716 | 5.742 | 693,815 | -0.19(-3.14%) |
May 13, 2014 | 5.950 | 5.982 | 5.912 | 5.928 | 747,610 | -0.02(-0.40%) |
May 12, 2014 | 5.818 | 5.986 | 5.760 | 5.952 | 804,465 | +0.18(+3.15%) |
May 09, 2014 | 5.674 | 5.780 | 5.674 | 5.770 | 552,880 | +0.06(+1.09%) |
May 08, 2014 | 5.650 | 5.728 | 5.638 | 5.708 | 907,690 | +0.05(+0.81%) |
May 07, 2014 | 5.642 | 5.672 | 5.466 | 5.662 | 712,755 | +0.04(+0.78%) |
May 06, 2014 | 5.672 | 5.836 | 5.616 | 5.618 | 780,620 | -0.08(-1.33%) |
May 05, 2014 | 5.696 | 5.739 | 5.636 | 5.694 | 733,310 | -0.06(-0.97%) |
May 02, 2014 | 5.906 | 5.922 | 5.695 | 5.750 | 965,340 | -0.13(-2.14%) |
May 01, 2014 | 5.748 | 6.034 | 5.529 | 5.876 | 1,267,985 | +0.22(+3.83%) |
Apr 30, 2014 | 5.610 | 5.690 | 5.556 | 5.659 | 708,360 | +0.05(+0.87%) |
Apr 29, 2014 | 5.676 | 5.722 | 5.600 | 5.610 | 741,190 | -0.02(-0.39%) |
Apr 28, 2014 | 5.508 | 5.696 | 5.474 | 5.632 | 1,388,975 | +0.15(+2.81%) |
Apr 25, 2014 | 5.658 | 5.660 | 5.442 | 5.478 | 1,066,240 | -0.21(-3.69%) |
Apr 24, 2014 | 5.742 | 5.742 | 5.594 | 5.688 | 566,725 | -0.02(-0.32%) |
Apr 23, 2014 | 5.754 | 5.830 | 5.652 | 5.706 | 810,460 | -0.05(-0.83%) |
Apr 22, 2014 | 5.654 | 5.822 | 5.628 | 5.754 | 780,875 | +0.12(+2.13%) |
Apr 21, 2014 | 5.698 | 5.698 | 5.570 | 5.634 | 360,555 | -0.04(-0.77%) |
Apr 17, 2014 | 5.638 | 5.678 | 5.678 | 5.678 | 815,500 | +0.04(+0.71%) |
Apr 16, 2014 | 5.638 | 5.686 | 5.570 | 5.638 | 860,500 | +0.05(+0.82%) |
Apr 15, 2014 | 5.698 | 5.698 | 5.522 | 5.592 | 1,611,990 | -0.07(-1.17%) |
Apr 14, 2014 | 5.744 | 5.750 | 5.632 | 5.658 | 1,222,175 | -0.02(-0.35%) |
Apr 11, 2014 | 5.796 | 5.860 | 5.676 | 5.678 | 769,265 | -0.17(-2.94%) |
Apr 10, 2014 | 6.016 | 6.060 | 5.820 | 5.850 | 585,880 | -0.18(-2.92%) |
Apr 09, 2014 | 6.072 | 6.072 | 5.952 | 6.026 | 481,055 | -0.01(-0.23%) |
Apr 08, 2014 | 5.926 | 6.078 | 5.896 | 6.040 | 519,740 | +0.11(+1.92%) |
Apr 07, 2014 | 5.906 | 5.970 | 5.862 | 5.926 | 752,695 | -0.01(-0.17%) |
Apr 04, 2014 | 6.112 | 6.112 | 5.914 | 5.936 | 619,815 | -0.12(-1.98%) |
Apr 03, 2014 | 6.116 | 6.152 | 6.002 | 6.056 | 899,850 | -0.07(-1.17%) |
Apr 02, 2014 | 6.210 | 6.210 | 6.100 | 6.128 | 588,065 | -0.07(-1.19%) |