Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.870 | 6.910 | 6.810 | 6.860 | 8,506,667 | -0.05(-0.72%) |
Apr 29, 2015 | 7.000 | 7.040 | 6.890 | 6.910 | 5,372,287 | -0.11(-1.57%) |
Apr 28, 2015 | 6.870 | 7.020 | 6.730 | 7.020 | 7,715,377 | +0.15(+2.18%) |
Apr 27, 2015 | 7.050 | 7.050 | 6.870 | 6.870 | 7,001,392 | -0.16(-2.28%) |
Apr 24, 2015 | 7.070 | 7.130 | 7.010 | 7.030 | 4,494,318 | -0.04(-0.57%) |
Apr 23, 2015 | 7.090 | 7.170 | 7.070 | 7.070 | 8,227,237 | -0.03(-0.42%) |
Apr 22, 2015 | 7.060 | 7.110 | 7.030 | 7.100 | 3,987,393 | +0.04(+0.57%) |
Apr 21, 2015 | 7.040 | 7.115 | 7.020 | 7.060 | 3,273,497 | +0.02(+0.28%) |
Apr 20, 2015 | 7.050 | 7.090 | 7.000 | 7.040 | 5,822,038 | +0.02(+0.28%) |
Apr 17, 2015 | 7.080 | 7.120 | 7.010 | 7.020 | 8,001,495 | -0.12(-1.75%) |
Apr 16, 2015 | 7.220 | 7.240 | 7.110 | 7.145 | 6,621,397 | -0.11(-1.45%) |
Apr 15, 2015 | 7.320 | 7.350 | 7.220 | 7.250 | 8,044,600 | -0.06(-0.82%) |
Apr 14, 2015 | 7.300 | 7.370 | 7.280 | 7.310 | 4,741,887 | -0.02(-0.27%) |
Apr 13, 2015 | 7.410 | 7.430 | 7.330 | 7.330 | 4,581,730 | -0.10(-1.35%) |
Apr 10, 2015 | 7.280 | 7.500 | 7.280 | 7.430 | 11,179,251 | +0.10(+1.36%) |
Apr 09, 2015 | 7.310 | 7.440 | 7.240 | 7.330 | 15,611,443 | +0.07(+0.89%) |
Apr 08, 2015 | 7.340 | 7.390 | 7.240 | 7.265 | 8,385,722 | +0.01(+0.21%) |
Apr 07, 2015 | 7.400 | 7.450 | 7.250 | 7.250 | 4,990,214 | -0.08(-1.09%) |
Apr 06, 2015 | 7.310 | 7.350 | 7.260 | 7.330 | 7,256,502 | +0.01(+0.14%) |
Apr 02, 2015 | 7.290 | 7.320 | 7.320 | 7.320 | 5,927,500 | +0.03(+0.41%) |
Apr 01, 2015 | 7.110 | 7.295 | 6.920 | 7.290 | 11,611,781 | +0.24(+3.40%) |
Mar 31, 2015 | 7.330 | 7.410 | 7.050 | 7.050 | 13,123,672 | -0.27(-3.69%) |
Mar 30, 2015 | 7.320 | 7.380 | 7.270 | 7.320 | 4,483,120 | +0.00(+0.00%) |
Mar 27, 2015 | 7.270 | 7.340 | 7.220 | 7.320 | 5,543,073 | +0.04(+0.55%) |
Mar 26, 2015 | 7.290 | 7.380 | 7.280 | 7.280 | 6,467,981 | -0.01(-0.14%) |
Mar 25, 2015 | 7.410 | 7.450 | 7.290 | 7.290 | 6,625,598 | -0.10(-1.35%) |
Mar 24, 2015 | 7.400 | 7.440 | 7.370 | 7.390 | 5,469,258 | -0.01(-0.14%) |
Mar 23, 2015 | 7.400 | 7.500 | 7.360 | 7.400 | 7,435,725 | +0.01(+0.14%) |
Mar 20, 2015 | 7.400 | 7.470 | 7.390 | 7.390 | 15,003,938 | +0.00(+0.00%) |
Mar 19, 2015 | 7.500 | 7.560 | 7.350 | 7.390 | 8,216,387 | -0.13(-1.73%) |
Mar 18, 2015 | 7.330 | 7.600 | 7.320 | 7.520 | 10,741,227 | +0.13(+1.76%) |
Mar 17, 2015 | 7.300 | 7.430 | 7.300 | 7.390 | 8,816,487 | +0.03(+0.41%) |
Mar 16, 2015 | 7.290 | 7.355 | 7.270 | 7.360 | 10,511,262 | +0.08(+1.10%) |
Mar 13, 2015 | 7.310 | 7.380 | 7.275 | 7.280 | 17,359,582 | -0.08(-1.09%) |
Mar 12, 2015 | 7.420 | 7.470 | 7.330 | 7.360 | 9,792,116 | +0.00(+0.00%) |
Mar 11, 2015 | 7.290 | 7.435 | 7.250 | 7.360 | 12,106,502 | +0.07(+0.96%) |
Mar 10, 2015 | 7.380 | 7.390 | 7.270 | 7.290 | 13,430,931 | -0.25(-3.38%) |
Mar 09, 2015 | 7.590 | 7.610 | 7.500 | 7.545 | 14,179,731 | -0.03(-0.33%) |
Mar 06, 2015 | 7.720 | 7.760 | 7.490 | 7.570 | 13,554,920 | -0.25(-3.20%) |
Mar 05, 2015 | 7.820 | 7.890 | 7.800 | 7.820 | 6,791,093 | +0.05(+0.64%) |
Mar 04, 2015 | 7.970 | 7.950 | 7.740 | 7.770 | 8,903,039 | -0.18(-2.26%) |
Mar 03, 2015 | 7.950 | 7.985 | 7.900 | 7.950 | 9,477,989 | +0.00(+0.00%) |
Mar 02, 2015 | 7.940 | 8.020 | 7.900 | 7.950 | 8,235,892 | -0.03(-0.38%) |
Feb 27, 2015 | 7.980 | 8.050 | 7.940 | 7.980 | 11,877,147 | -0.02(-0.25%) |
Feb 26, 2015 | 7.950 | 8.070 | 7.880 | 8.000 | 6,489,814 | +0.05(+0.63%) |
Feb 25, 2015 | 8.050 | 8.120 | 7.840 | 7.950 | 12,053,578 | -0.07(-0.87%) |
Feb 24, 2015 | 8.100 | 8.210 | 7.970 | 8.020 | 13,613,308 | -0.14(-1.72%) |
Feb 23, 2015 | 8.300 | 8.310 | 8.100 | 8.160 | 9,386,171 | -0.14(-1.69%) |
Feb 20, 2015 | 8.160 | 8.360 | 8.090 | 8.300 | 18,285,888 | +0.11(+1.34%) |
Feb 19, 2015 | 8.060 | 8.210 | 7.920 | 8.190 | 13,005,329 | +0.01(+0.12%) |
Feb 18, 2015 | 8.310 | 8.340 | 8.120 | 8.180 | 14,341,302 | -0.24(-2.85%) |
Feb 17, 2015 | 8.350 | 8.460 | 8.310 | 8.420 | 10,624,234 | +0.04(+0.48%) |
Feb 13, 2015 | 8.310 | 8.380 | 8.380 | 8.380 | 8,946,300 | +0.01(+0.12%) |
Feb 12, 2015 | 8.280 | 8.410 | 8.245 | 8.370 | 16,179,437 | +0.08(+0.97%) |
Feb 11, 2015 | 8.260 | 8.310 | 8.220 | 8.290 | 14,233,581 | +0.03(+0.36%) |
Feb 10, 2015 | 8.060 | 8.410 | 7.990 | 8.260 | 32,582,360 | +0.17(+2.10%) |
Feb 09, 2015 | 7.910 | 8.095 | 7.880 | 8.090 | 18,201,532 | +0.16(+2.02%) |
Feb 06, 2015 | 8.000 | 8.100 | 7.390 | 7.930 | 71,368,352 | +0.23(+2.99%) |
Feb 05, 2015 | 7.710 | 7.895 | 7.440 | 7.700 | 37,543,840 | +0.42(+5.77%) |
Feb 04, 2015 | 7.300 | 7.380 | 7.260 | 7.280 | 12,262,254 | -0.06(-0.82%) |
Feb 03, 2015 | 7.140 | 7.540 | 7.120 | 7.340 | 23,070,124 | +0.19(+2.66%) |
Feb 02, 2015 | 6.750 | 7.170 | 6.740 | 7.150 | 21,294,016 | +0.44(+6.48%) |
Jan 30, 2015 | 6.640 | 6.770 | 6.610 | 6.715 | 8,873,557 | +0.00(+0.07%) |
Jan 29, 2015 | 6.670 | 6.740 | 6.610 | 6.710 | 4,465,521 | +0.03(+0.45%) |
Jan 28, 2015 | 6.800 | 6.860 | 6.660 | 6.680 | 12,441,630 | -0.09(-1.33%) |
Jan 27, 2015 | 6.830 | 6.860 | 6.770 | 6.770 | 10,758,248 | -0.14(-2.03%) |
Jan 26, 2015 | 6.870 | 6.910 | 6.770 | 6.910 | 4,224,871 | +0.05(+0.73%) |
Jan 23, 2015 | 6.870 | 6.935 | 6.830 | 6.860 | 4,709,166 | +0.01(+0.15%) |
Jan 22, 2015 | 6.840 | 6.870 | 6.695 | 6.850 | 7,396,636 | +0.06(+0.88%) |
Jan 21, 2015 | 6.820 | 6.880 | 6.750 | 6.790 | 6,544,581 | -0.06(-0.88%) |
Jan 20, 2015 | 6.850 | 6.890 | 6.780 | 6.850 | 5,530,875 | +0.02(+0.29%) |
Jan 16, 2015 | 6.730 | 6.830 | 6.680 | 6.830 | 4,973,279 | +0.12(+1.79%) |
Jan 15, 2015 | 6.750 | 6.800 | 6.700 | 6.710 | 8,091,984 | +0.02(+0.30%) |
Jan 14, 2015 | 6.710 | 6.740 | 6.600 | 6.690 | 6,306,493 | -0.07(-1.04%) |
Jan 13, 2015 | 6.780 | 6.840 | 6.670 | 6.760 | 9,259,070 | +0.01(+0.22%) |
Jan 12, 2015 | 6.610 | 6.760 | 6.560 | 6.745 | 9,890,062 | +0.25(+3.93%) |
Jan 09, 2015 | 6.590 | 6.610 | 6.470 | 6.490 | 5,502,325 | -0.11(-1.67%) |
Jan 08, 2015 | 6.500 | 6.610 | 6.460 | 6.600 | 8,945,940 | +0.11(+1.69%) |
Jan 07, 2015 | 6.460 | 6.530 | 6.430 | 6.490 | 7,543,248 | +0.05(+0.78%) |
Jan 06, 2015 | 6.530 | 6.550 | 6.360 | 6.440 | 9,354,557 | -0.06(-0.92%) |
Jan 05, 2015 | 6.620 | 6.670 | 6.430 | 6.500 | 8,762,212 | -0.14(-2.11%) |
Jan 02, 2015 | 6.680 | 6.750 | 6.580 | 6.640 | 4,904,560 | -0.03(-0.45%) |
Dec 31, 2014 | 6.700 | 6.670 | 6.670 | 6.670 | 6,493,400 | +0.01(+0.15%) |
Dec 30, 2014 | 6.730 | 6.790 | 6.640 | 6.660 | 6,359,638 | -0.11(-1.62%) |
Dec 29, 2014 | 6.830 | 6.870 | 6.740 | 6.770 | 4,236,668 | -0.06(-0.88%) |
Dec 26, 2014 | 6.810 | 6.860 | 6.760 | 6.830 | 3,066,124 | +0.07(+1.04%) |
Dec 24, 2014 | 6.780 | 6.760 | 6.760 | 6.760 | 3,007,900 | -0.02(-0.29%) |
Dec 23, 2014 | 6.850 | 6.860 | 6.760 | 6.780 | 6,635,227 | -0.01(-0.15%) |
Dec 22, 2014 | 6.680 | 6.870 | 6.680 | 6.790 | 7,832,253 | +0.07(+1.04%) |
Dec 19, 2014 | 6.740 | 6.840 | 6.690 | 6.720 | 23,241,204 | -0.02(-0.30%) |
Dec 18, 2014 | 6.600 | 6.750 | 6.570 | 6.740 | 13,177,971 | +0.19(+2.90%) |
Dec 17, 2014 | 6.380 | 6.570 | 6.355 | 6.550 | 11,911,204 | +0.19(+2.99%) |
Dec 16, 2014 | 6.310 | 6.530 | 6.300 | 6.360 | 10,358,381 | +0.06(+0.95%) |
Dec 15, 2014 | 6.280 | 6.320 | 6.170 | 6.300 | 10,887,025 | +0.04(+0.64%) |
Dec 12, 2014 | 6.600 | 6.680 | 6.160 | 6.260 | 17,638,398 | -0.28(-4.28%) |
Dec 11, 2014 | 6.430 | 6.630 | 6.410 | 6.540 | 11,183,789 | +0.09(+1.40%) |
Dec 10, 2014 | 6.500 | 6.540 | 6.380 | 6.450 | 13,015,488 | -0.15(-2.27%) |
Dec 09, 2014 | 6.500 | 6.640 | 6.350 | 6.600 | 13,708,041 | +0.06(+0.92%) |
Dec 08, 2014 | 6.850 | 6.890 | 6.530 | 6.540 | 12,991,050 | -0.36(-5.22%) |
Dec 05, 2014 | 6.880 | 6.940 | 6.850 | 6.900 | 4,809,790 | -0.00(-0.07%) |
Dec 04, 2014 | 6.950 | 6.980 | 6.820 | 6.905 | 8,676,628 | -0.04(-0.65%) |
Dec 03, 2014 | 7.000 | 7.060 | 6.930 | 6.950 | 8,062,716 | -0.08(-1.14%) |
Dec 02, 2014 | 6.950 | 7.040 | 6.940 | 7.030 | 6,873,984 | +0.08(+1.15%) |
Dec 01, 2014 | 7.040 | 7.120 | 6.930 | 6.950 | 5,873,058 | -0.10(-1.42%) |
Nov 28, 2014 | 7.100 | 7.150 | 7.020 | 7.050 | 4,428,571 | -0.01(-0.14%) |
Nov 26, 2014 | 7.010 | 7.060 | 7.060 | 7.060 | 6,312,900 | +0.04(+0.57%) |
Nov 25, 2014 | 7.000 | 7.060 | 6.890 | 7.020 | 10,182,242 | +0.05(+0.72%) |
Nov 24, 2014 | 7.150 | 7.150 | 6.940 | 6.970 | 7,857,798 | -0.16(-2.18%) |
Nov 21, 2014 | 7.060 | 7.130 | 6.960 | 7.125 | 12,483,462 | +0.12(+1.79%) |
Nov 20, 2014 | 6.930 | 7.020 | 6.900 | 7.000 | 5,816,580 | +0.00(+0.00%) |
Nov 19, 2014 | 6.880 | 7.050 | 6.850 | 7.000 | 11,664,610 | +0.14(+2.04%) |
Nov 18, 2014 | 6.850 | 6.910 | 6.820 | 6.860 | 6,416,757 | +0.03(+0.44%) |
Nov 17, 2014 | 6.730 | 6.840 | 6.710 | 6.830 | 5,336,402 | +0.02(+0.29%) |
Nov 14, 2014 | 6.780 | 6.820 | 6.700 | 6.810 | 6,769,056 | +0.08(+1.19%) |
Nov 13, 2014 | 6.780 | 6.800 | 6.720 | 6.730 | 5,569,757 | -0.05(-0.74%) |
Nov 12, 2014 | 6.460 | 6.790 | 6.460 | 6.780 | 9,557,105 | +0.28(+4.31%) |
Nov 11, 2014 | 6.490 | 6.550 | 6.450 | 6.500 | 5,056,842 | +0.00(+0.00%) |
Nov 10, 2014 | 6.450 | 6.500 | 6.400 | 6.500 | 7,278,663 | +0.06(+0.93%) |
Nov 07, 2014 | 6.320 | 6.440 | 6.290 | 6.440 | 5,326,239 | +0.10(+1.58%) |
Nov 06, 2014 | 6.520 | 6.530 | 6.300 | 6.340 | 15,112,494 | -0.24(-3.65%) |
Nov 05, 2014 | 6.370 | 6.590 | 6.300 | 6.580 | 15,297,786 | +0.28(+4.44%) |
Nov 04, 2014 | 6.450 | 6.480 | 6.200 | 6.300 | 17,234,020 | -0.19(-2.93%) |
Nov 03, 2014 | 6.530 | 6.560 | 6.420 | 6.490 | 8,718,580 | -0.05(-0.76%) |
Oct 31, 2014 | 6.530 | 6.550 | 6.435 | 6.540 | 9,693,036 | +0.08(+1.24%) |
Oct 30, 2014 | 6.410 | 6.470 | 6.360 | 6.460 | 5,395,268 | +0.02(+0.31%) |
Oct 29, 2014 | 6.430 | 6.510 | 6.360 | 6.440 | 8,951,472 | +0.02(+0.31%) |
Oct 28, 2014 | 6.320 | 6.420 | 6.300 | 6.420 | 5,597,919 | +0.09(+1.42%) |
Oct 27, 2014 | 6.300 | 6.280 | 6.220 | 6.330 | 4,800,735 | +0.05(+0.80%) |
Oct 24, 2014 | 6.280 | 6.290 | 6.220 | 6.280 | 4,028,828 | +0.00(+0.00%) |
Oct 23, 2014 | 6.300 | 6.320 | 6.240 | 6.280 | 6,574,142 | +0.03(+0.40%) |
Oct 22, 2014 | 6.250 | 6.365 | 6.210 | 6.255 | 6,916,587 | +0.04(+0.56%) |
Oct 21, 2014 | 6.150 | 6.220 | 6.120 | 6.220 | 4,897,615 | +0.07(+1.14%) |
Oct 20, 2014 | 6.080 | 6.150 | 6.030 | 6.150 | 3,936,716 | +0.07(+1.15%) |
Oct 17, 2014 | 6.140 | 6.150 | 6.030 | 6.080 | 6,420,930 | -0.01(-0.16%) |
Oct 16, 2014 | 5.830 | 6.130 | 5.809 | 6.090 | 13,030,485 | +0.19(+3.22%) |
Oct 15, 2014 | 5.790 | 5.970 | 5.750 | 5.900 | 10,104,532 | +0.02(+0.34%) |
Oct 14, 2014 | 5.770 | 5.890 | 5.620 | 5.880 | 11,897,113 | +0.12(+2.08%) |
Oct 13, 2014 | 5.900 | 5.950 | 5.740 | 5.760 | 6,368,425 | -0.14(-2.37%) |
Oct 10, 2014 | 5.970 | 6.010 | 5.870 | 5.900 | 7,608,272 | -0.03(-0.51%) |
Oct 09, 2014 | 6.200 | 6.230 | 5.865 | 5.930 | 17,481,204 | -0.28(-4.51%) |
Oct 08, 2014 | 6.190 | 6.220 | 6.090 | 6.210 | 8,891,457 | +0.04(+0.65%) |
Oct 07, 2014 | 6.350 | 6.350 | 6.160 | 6.170 | 15,238,696 | -0.18(-2.83%) |
Oct 06, 2014 | 6.430 | 6.440 | 6.320 | 6.350 | 7,692,435 | -0.09(-1.40%) |
Oct 03, 2014 | 6.380 | 6.450 | 6.345 | 6.440 | 4,187,764 | +0.07(+1.10%) |
Oct 02, 2014 | 6.370 | 6.410 | 6.240 | 6.370 | 10,062,719 | -0.02(-0.31%) |
Oct 01, 2014 | 6.490 | 6.510 | 6.360 | 6.390 | 5,019,293 | -0.12(-1.84%) |
Sep 30, 2014 | 6.510 | 6.590 | 6.460 | 6.510 | 7,887,590 | +0.03(+0.46%) |
Sep 29, 2014 | 6.310 | 6.490 | 6.280 | 6.480 | 9,126,145 | +0.14(+2.13%) |
Sep 26, 2014 | 6.430 | 6.470 | 6.240 | 6.345 | 11,988,526 | -0.10(-1.55%) |
Sep 25, 2014 | 6.540 | 6.580 | 6.430 | 6.445 | 5,653,253 | -0.07(-1.15%) |
Sep 24, 2014 | 6.590 | 6.620 | 6.510 | 6.520 | 5,418,250 | -0.07(-1.06%) |
Sep 23, 2014 | 6.600 | 6.660 | 6.550 | 6.590 | 7,140,207 | +0.00(+0.00%) |
Sep 22, 2014 | 6.570 | 6.670 | 6.540 | 6.590 | 8,606,781 | -0.00(-0.08%) |
Sep 19, 2014 | 6.580 | 6.630 | 6.520 | 6.595 | 11,958,163 | +0.05(+0.84%) |
Sep 18, 2014 | 6.550 | 6.645 | 6.505 | 6.540 | 5,658,715 | +0.02(+0.31%) |
Sep 17, 2014 | 6.460 | 6.580 | 6.440 | 6.520 | 7,613,897 | +0.04(+0.62%) |
Sep 16, 2014 | 6.350 | 6.490 | 6.350 | 6.480 | 6,066,903 | +0.11(+1.73%) |
Sep 15, 2014 | 6.430 | 6.450 | 6.350 | 6.370 | 3,500,522 | -0.03(-0.47%) |
Sep 12, 2014 | 6.480 | 6.510 | 6.380 | 6.400 | 7,683,629 | -0.07(-1.08%) |
Sep 11, 2014 | 6.350 | 6.470 | 6.350 | 6.470 | 11,967,929 | +0.12(+1.97%) |
Sep 10, 2014 | 6.720 | 6.720 | 6.310 | 6.345 | 21,393,624 | -0.39(-5.72%) |
Sep 09, 2014 | 6.830 | 6.850 | 6.720 | 6.730 | 7,621,711 | -0.09(-1.32%) |
Sep 08, 2014 | 6.680 | 6.830 | 6.670 | 6.820 | 12,265,386 | +0.15(+2.25%) |
Sep 05, 2014 | 6.650 | 6.690 | 6.610 | 6.670 | 6,253,753 | +0.03(+0.45%) |
Sep 04, 2014 | 6.690 | 6.710 | 6.530 | 6.640 | 11,473,000 | -0.05(-0.75%) |
Sep 03, 2014 | 6.680 | 6.740 | 6.650 | 6.690 | 10,405,532 | -0.10(-1.47%) |
Sep 02, 2014 | 6.790 | 6.800 | 6.740 | 6.790 | 5,955,837 | +0.00(+0.00%) |
Aug 29, 2014 | 6.760 | 6.790 | 6.790 | 6.790 | 6,321,500 | +0.04(+0.59%) |
Aug 28, 2014 | 6.740 | 6.780 | 6.650 | 6.750 | 5,958,658 | +0.01(+0.15%) |
Aug 27, 2014 | 6.720 | 6.850 | 6.720 | 6.740 | 9,936,295 | +0.05(+0.75%) |
Aug 26, 2014 | 6.700 | 6.760 | 6.680 | 6.690 | 6,761,309 | -0.01(-0.15%) |
Aug 25, 2014 | 6.700 | 6.760 | 6.670 | 6.700 | 5,306,889 | +0.02(+0.30%) |
Aug 22, 2014 | 6.630 | 6.690 | 6.570 | 6.680 | 6,992,219 | +0.04(+0.60%) |
Aug 21, 2014 | 6.640 | 6.740 | 6.600 | 6.640 | 8,474,943 | +0.03(+0.45%) |
Aug 20, 2014 | 6.590 | 6.650 | 6.570 | 6.610 | 6,341,647 | +0.04(+0.61%) |
Aug 19, 2014 | 6.590 | 6.630 | 6.520 | 6.570 | 6,911,100 | +0.01(+0.15%) |
Aug 18, 2014 | 6.570 | 6.610 | 6.543 | 6.560 | 4,315,076 | +0.06(+0.85%) |
Aug 15, 2014 | 6.480 | 6.570 | 6.460 | 6.505 | 10,067,207 | +0.04(+0.54%) |
Aug 14, 2014 | 6.510 | 6.510 | 6.460 | 6.470 | 7,829,563 | -0.03(-0.46%) |
Aug 13, 2014 | 6.460 | 6.510 | 6.450 | 6.500 | 7,434,115 | +0.01(+0.23%) |
Aug 12, 2014 | 6.500 | 6.510 | 6.430 | 6.485 | 6,113,390 | +0.00(+0.00%) |
Aug 11, 2014 | 6.390 | 6.520 | 6.380 | 6.485 | 11,651,890 | +0.14(+2.13%) |
Aug 08, 2014 | 6.410 | 6.460 | 6.290 | 6.350 | 11,196,283 | -0.07(-1.09%) |
Aug 07, 2014 | 6.430 | 6.490 | 6.370 | 6.420 | 9,953,858 | +0.02(+0.31%) |
Aug 06, 2014 | 6.670 | 6.670 | 6.380 | 6.400 | 19,646,200 | -0.41(-6.02%) |
Aug 05, 2014 | 6.540 | 6.860 | 6.510 | 6.810 | 33,827,672 | +0.27(+4.13%) |
Aug 04, 2014 | 6.450 | 6.590 | 6.430 | 6.540 | 11,623,562 | +0.06(+0.93%) |
Aug 01, 2014 | 6.500 | 6.560 | 6.410 | 6.480 | 11,463,306 | -0.07(-1.07%) |
Jul 31, 2014 | 6.620 | 6.620 | 6.450 | 6.550 | 15,443,509 | -0.10(-1.50%) |
Jul 30, 2014 | 6.580 | 6.820 | 6.480 | 6.650 | 26,702,324 | -0.14(-2.06%) |
Jul 29, 2014 | 7.110 | 7.240 | 6.560 | 6.790 | 124,072,680 | +0.85(+14.31%) |
Jul 28, 2014 | 5.890 | 5.990 | 5.840 | 5.940 | 6,297,428 | +0.07(+1.19%) |
Jul 25, 2014 | 5.940 | 5.950 | 5.850 | 5.870 | 3,589,097 | -0.06(-1.01%) |
Jul 24, 2014 | 5.850 | 5.940 | 5.800 | 5.930 | 7,357,332 | +0.09(+1.54%) |
Jul 23, 2014 | 5.760 | 5.860 | 5.760 | 5.840 | 5,106,470 | -0.05(-0.85%) |
Jul 22, 2014 | 5.810 | 5.890 | 5.770 | 5.890 | 4,616,625 | +0.12(+2.08%) |
Jul 21, 2014 | 5.800 | 5.835 | 5.750 | 5.770 | 4,855,178 | -0.03(-0.52%) |
Jul 18, 2014 | 5.760 | 5.840 | 5.710 | 5.800 | 6,769,630 | +0.05(+0.87%) |
Jul 17, 2014 | 5.860 | 5.875 | 5.730 | 5.750 | 9,769,525 | -0.10(-1.71%) |
Jul 16, 2014 | 5.750 | 5.900 | 5.740 | 5.850 | 11,013,707 | +0.11(+1.92%) |
Jul 15, 2014 | 5.730 | 5.800 | 5.700 | 5.740 | 6,359,464 | -0.01(-0.17%) |
Jul 14, 2014 | 5.780 | 5.800 | 5.740 | 5.750 | 4,048,646 | -0.04(-0.69%) |
Jul 11, 2014 | 5.750 | 5.795 | 5.720 | 5.790 | 5,699,601 | +0.06(+1.05%) |
Jul 10, 2014 | 5.720 | 5.810 | 5.690 | 5.730 | 7,005,507 | -0.06(-1.04%) |
Jul 09, 2014 | 5.760 | 5.810 | 5.620 | 5.790 | 8,689,554 | +0.02(+0.35%) |
Jul 08, 2014 | 5.820 | 5.870 | 5.730 | 5.770 | 5,701,786 | -0.08(-1.37%) |
Jul 07, 2014 | 5.850 | 5.880 | 5.830 | 5.850 | 5,316,813 | +0.00(+0.00%) |
Jul 03, 2014 | 5.880 | 5.850 | 5.850 | 5.850 | 3,525,800 | -0.01(-0.17%) |
Jul 02, 2014 | 5.830 | 5.870 | 5.810 | 5.860 | 4,556,094 | +0.02(+0.34%) |
Jul 01, 2014 | 5.840 | 5.870 | 5.780 | 5.840 | 6,251,877 | +0.00(+0.00%) |
Jun 30, 2014 | 5.760 | 5.850 | 5.720 | 5.840 | 13,234,048 | +0.11(+1.92%) |
Jun 27, 2014 | 5.750 | 5.760 | 5.680 | 5.730 | 12,114,676 | -0.01(-0.17%) |
Jun 26, 2014 | 5.720 | 5.760 | 5.690 | 5.740 | 8,530,917 | +0.04(+0.70%) |
Jun 25, 2014 | 5.670 | 5.730 | 5.670 | 5.700 | 6,505,426 | +0.03(+0.53%) |
Jun 24, 2014 | 5.700 | 5.750 | 5.670 | 5.670 | 4,566,040 | -0.04(-0.70%) |
Jun 23, 2014 | 5.750 | 5.760 | 5.640 | 5.710 | 4,363,756 | -0.04(-0.70%) |
Jun 20, 2014 | 5.780 | 5.785 | 5.690 | 5.750 | 12,008,671 | -0.01(-0.17%) |
Jun 19, 2014 | 5.750 | 5.770 | 5.680 | 5.760 | 8,393,235 | +0.02(+0.35%) |
Jun 18, 2014 | 5.680 | 5.750 | 5.660 | 5.740 | 6,200,350 | +0.04(+0.70%) |
Jun 17, 2014 | 5.690 | 5.750 | 5.660 | 5.700 | 5,185,518 | +0.01(+0.18%) |
Jun 16, 2014 | 5.620 | 5.700 | 5.610 | 5.690 | 8,087,240 | +0.05(+0.89%) |
Jun 13, 2014 | 5.550 | 5.650 | 5.520 | 5.640 | 7,208,217 | +0.06(+1.08%) |
Jun 12, 2014 | 5.500 | 5.590 | 5.440 | 5.580 | 8,521,896 | +0.08(+1.45%) |
Jun 11, 2014 | 5.630 | 5.640 | 5.485 | 5.500 | 9,488,291 | -0.11(-1.96%) |
Jun 10, 2014 | 5.540 | 5.670 | 5.500 | 5.610 | 8,323,181 | -0.07(-1.23%) |
Jun 06, 2014 | 5.690 | 5.750 | 5.650 | 5.680 | 9,291,150 | -0.04(-0.70%) |
Jun 05, 2014 | 5.790 | 5.820 | 5.670 | 5.720 | 8,653,498 | -0.17(-2.89%) |
Jun 04, 2014 | 5.830 | 5.900 | 5.810 | 5.890 | 8,895,814 | +0.08(+1.38%) |
Jun 03, 2014 | 5.760 | 5.840 | 5.730 | 5.810 | 10,520,447 | +0.09(+1.57%) |
Jun 02, 2014 | 5.810 | 5.810 | 5.690 | 5.720 | 10,261,435 | -0.07(-1.21%) |
May 30, 2014 | 5.830 | 5.850 | 5.770 | 5.790 | 10,252,792 | -0.02(-0.34%) |
May 29, 2014 | 5.930 | 5.940 | 5.790 | 5.810 | 12,531,072 | -0.14(-2.35%) |
May 28, 2014 | 5.920 | 5.950 | 5.800 | 5.950 | 10,668,811 | +0.14(+2.41%) |
May 27, 2014 | 5.850 | 5.860 | 5.750 | 5.810 | 8,149,206 | +0.00(+0.00%) |
May 23, 2014 | 5.730 | 5.810 | 5.810 | 5.810 | 6,983,000 | +0.07(+1.31%) |
May 22, 2014 | 5.600 | 5.760 | 5.600 | 5.735 | 10,263,854 | +0.14(+2.41%) |
May 21, 2014 | 5.880 | 5.890 | 5.440 | 5.600 | 29,926,976 | -0.25(-4.27%) |
May 20, 2014 | 5.910 | 5.940 | 5.850 | 5.850 | 6,264,952 | -0.10(-1.68%) |
May 19, 2014 | 5.880 | 5.990 | 5.820 | 5.950 | 8,937,974 | +0.05(+0.85%) |
May 16, 2014 | 5.950 | 5.970 | 5.780 | 5.900 | 9,455,228 | -0.04(-0.67%) |
May 15, 2014 | 5.950 | 6.000 | 5.900 | 5.940 | 9,367,127 | -0.08(-1.33%) |
May 14, 2014 | 6.050 | 6.070 | 5.950 | 6.020 | 10,184,750 | -0.01(-0.17%) |
May 13, 2014 | 6.050 | 6.080 | 6.010 | 6.030 | 8,142,012 | -0.01(-0.17%) |
May 12, 2014 | 6.060 | 6.090 | 5.990 | 6.040 | 8,691,888 | -0.02(-0.33%) |
May 09, 2014 | 5.930 | 6.070 | 5.910 | 6.060 | 8,980,195 | +0.10(+1.68%) |
May 08, 2014 | 5.850 | 5.970 | 5.760 | 5.960 | 13,772,429 | +0.10(+1.71%) |
May 07, 2014 | 5.830 | 5.920 | 5.730 | 5.860 | 15,536,228 | -0.10(-1.68%) |
May 06, 2014 | 6.000 | 6.000 | 5.950 | 5.960 | 11,704,040 | -0.04(-0.67%) |
May 05, 2014 | 5.950 | 6.000 | 5.920 | 6.000 | 5,617,652 | +0.05(+0.84%) |
May 02, 2014 | 5.940 | 5.980 | 5.921 | 5.950 | 10,749,015 | +0.02(+0.34%) |