Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.795 | 3.823 | 3.448 | 3.520 | 172,562 | -0.29(-7.58%) |
Apr 29, 2015 | 3.852 | 3.859 | 3.787 | 3.809 | 18,909 | -0.06(-1.68%) |
Apr 28, 2015 | 3.744 | 3.888 | 3.744 | 3.874 | 68,027 | +0.14(+3.87%) |
Apr 27, 2015 | 3.787 | 3.845 | 3.585 | 3.730 | 155,142 | -0.02(-0.58%) |
Apr 24, 2015 | 3.874 | 3.874 | 3.751 | 3.751 | 32,617 | -0.09(-2.44%) |
Apr 23, 2015 | 3.867 | 3.909 | 3.823 | 3.845 | 45,739 | -0.07(-1.84%) |
Apr 22, 2015 | 3.917 | 3.960 | 3.823 | 3.917 | 36,137 | +0.02(+0.56%) |
Apr 21, 2015 | 4.004 | 4.004 | 3.730 | 3.896 | 47,792 | -0.05(-1.28%) |
Apr 20, 2015 | 3.881 | 4.029 | 3.846 | 3.946 | 53,263 | +0.06(+1.48%) |
Apr 17, 2015 | 4.076 | 4.092 | 3.888 | 3.888 | 54,156 | -0.21(-5.11%) |
Apr 16, 2015 | 4.054 | 4.134 | 4.040 | 4.097 | 34,416 | -0.01(-0.35%) |
Apr 15, 2015 | 4.235 | 4.235 | 4.076 | 4.112 | 56,682 | -0.09(-2.23%) |
Apr 14, 2015 | 4.220 | 4.235 | 4.184 | 4.206 | 24,023 | -0.01(-0.17%) |
Apr 13, 2015 | 4.328 | 4.364 | 4.191 | 4.213 | 38,847 | -0.12(-2.83%) |
Apr 10, 2015 | 4.408 | 4.408 | 4.328 | 4.336 | 16,994 | -0.04(-0.83%) |
Apr 09, 2015 | 4.415 | 4.458 | 4.328 | 4.372 | 39,085 | -0.06(-1.46%) |
Apr 08, 2015 | 4.429 | 4.480 | 4.386 | 4.437 | 16,541 | -0.01(-0.16%) |
Apr 07, 2015 | 4.494 | 4.509 | 4.437 | 4.444 | 9,800 | -0.09(-1.91%) |
Apr 06, 2015 | 4.509 | 4.530 | 4.487 | 4.530 | 34,267 | +0.04(+0.80%) |
Apr 02, 2015 | 4.574 | 4.494 | 4.494 | 4.494 | 24,813 | -0.10(-2.20%) |
Apr 01, 2015 | 4.444 | 4.631 | 4.386 | 4.595 | 19,120 | +0.15(+3.41%) |
Mar 31, 2015 | 4.480 | 4.480 | 4.372 | 4.444 | 18,343 | -0.03(-0.65%) |
Mar 30, 2015 | 4.437 | 4.509 | 4.393 | 4.473 | 20,335 | +0.09(+1.97%) |
Mar 27, 2015 | 4.379 | 4.437 | 4.314 | 4.386 | 24,771 | +0.04(+0.83%) |
Mar 26, 2015 | 4.328 | 4.408 | 4.292 | 4.350 | 19,576 | +0.05(+1.17%) |
Mar 25, 2015 | 4.307 | 4.689 | 4.292 | 4.299 | 26,638 | -0.01(-0.33%) |
Mar 24, 2015 | 4.242 | 4.343 | 4.206 | 4.314 | 19,167 | +0.05(+1.18%) |
Mar 23, 2015 | 4.061 | 4.292 | 3.982 | 4.263 | 49,031 | +0.20(+4.97%) |
Mar 20, 2015 | 4.292 | 4.328 | 4.047 | 4.061 | 72,173 | -0.19(-4.58%) |
Mar 19, 2015 | 4.372 | 4.379 | 4.220 | 4.256 | 50,168 | -0.09(-1.99%) |
Mar 18, 2015 | 4.069 | 4.407 | 4.047 | 4.343 | 76,598 | +0.24(+5.80%) |
Mar 17, 2015 | 4.112 | 4.147 | 3.968 | 4.105 | 58,076 | -0.08(-1.90%) |
Mar 16, 2015 | 4.487 | 4.545 | 4.108 | 4.184 | 62,290 | -0.30(-6.75%) |
Mar 13, 2015 | 4.581 | 4.581 | 4.458 | 4.487 | 62,935 | -0.09(-1.97%) |
Mar 12, 2015 | 4.634 | 4.734 | 4.542 | 4.577 | 42,310 | +0.00(+0.00%) |
Mar 11, 2015 | 5.070 | 5.070 | 4.456 | 4.577 | 175,040 | -0.53(-10.35%) |
Mar 10, 2015 | 5.220 | 5.320 | 5.063 | 5.106 | 19,895 | -0.16(-2.98%) |
Mar 09, 2015 | 5.248 | 5.356 | 5.248 | 5.263 | 22,717 | +0.01(+0.14%) |
Mar 06, 2015 | 5.148 | 5.327 | 5.148 | 5.256 | 25,087 | +0.09(+1.66%) |
Mar 05, 2015 | 5.170 | 5.227 | 5.106 | 5.170 | 11,439 | -0.01(-0.28%) |
Mar 04, 2015 | 5.220 | 5.266 | 5.177 | 5.184 | 9,903 | -0.04(-0.82%) |
Mar 03, 2015 | 5.270 | 5.313 | 5.227 | 5.227 | 32,243 | -0.09(-1.61%) |
Mar 02, 2015 | 5.284 | 5.341 | 5.270 | 5.313 | 14,875 | +0.02(+0.41%) |
Feb 27, 2015 | 5.306 | 5.352 | 5.291 | 5.291 | 18,195 | -0.04(-0.67%) |
Feb 26, 2015 | 5.313 | 5.356 | 5.291 | 5.327 | 21,934 | +0.00(+0.00%) |
Feb 25, 2015 | 5.256 | 5.356 | 5.206 | 5.327 | 53,725 | +0.06(+1.08%) |
Feb 24, 2015 | 5.184 | 5.334 | 5.163 | 5.270 | 39,691 | +0.08(+1.51%) |
Feb 23, 2015 | 5.263 | 5.263 | 5.156 | 5.191 | 18,285 | -0.07(-1.36%) |
Feb 20, 2015 | 5.291 | 5.348 | 5.263 | 5.263 | 14,114 | -0.02(-0.41%) |
Feb 19, 2015 | 5.154 | 5.306 | 5.127 | 5.284 | 16,438 | +0.09(+1.65%) |
Feb 18, 2015 | 5.348 | 5.348 | 5.077 | 5.198 | 29,013 | -0.06(-1.09%) |
Feb 17, 2015 | 4.977 | 5.291 | 4.977 | 5.256 | 37,041 | +0.26(+5.29%) |
Feb 13, 2015 | 5.148 | 4.991 | 4.991 | 4.991 | 48,454 | -0.14(-2.65%) |
Feb 12, 2015 | 4.920 | 5.191 | 4.906 | 5.127 | 23,893 | +0.24(+4.82%) |
Feb 11, 2015 | 4.920 | 4.920 | 4.770 | 4.891 | 81,575 | -0.03(-0.58%) |
Feb 10, 2015 | 4.970 | 4.999 | 4.764 | 4.920 | 57,834 | +0.01(+0.29%) |
Feb 09, 2015 | 5.070 | 5.127 | 4.877 | 4.906 | 63,675 | -0.16(-3.24%) |
Feb 06, 2015 | 5.277 | 5.391 | 4.991 | 5.070 | 55,943 | -0.21(-3.92%) |
Feb 05, 2015 | 5.191 | 5.341 | 5.141 | 5.277 | 71,565 | +0.12(+2.35%) |
Feb 04, 2015 | 5.120 | 5.248 | 5.120 | 5.156 | 19,422 | +0.00(+0.00%) |
Feb 03, 2015 | 5.070 | 5.177 | 5.048 | 5.156 | 36,126 | +0.12(+2.41%) |
Feb 02, 2015 | 4.999 | 5.063 | 4.834 | 5.034 | 52,958 | +0.06(+1.15%) |
Jan 30, 2015 | 5.027 | 5.027 | 5.027 | 4.977 | 66,659 | -0.09(-1.69%) |
Jan 29, 2015 | 5.020 | 5.063 | 4.899 | 5.063 | 56,705 | +0.06(+1.29%) |
Jan 28, 2015 | 5.170 | 5.170 | 4.999 | 4.999 | 15,851 | -0.17(-3.31%) |
Jan 27, 2015 | 5.227 | 5.248 | 5.170 | 5.170 | 14,302 | -0.02(-0.41%) |
Jan 26, 2015 | 5.191 | 5.234 | 5.095 | 5.191 | 42,076 | -0.06(-1.09%) |
Jan 23, 2015 | 5.156 | 5.363 | 5.156 | 5.248 | 53,691 | +0.04(+0.68%) |
Jan 22, 2015 | 5.134 | 5.263 | 5.034 | 5.213 | 137,656 | +0.08(+1.53%) |
Jan 21, 2015 | 5.291 | 5.341 | 5.106 | 5.134 | 19,132 | -0.14(-2.57%) |
Jan 20, 2015 | 5.384 | 5.420 | 5.256 | 5.270 | 26,760 | -0.19(-3.53%) |
Jan 16, 2015 | 5.241 | 5.484 | 5.227 | 5.463 | 38,738 | +0.20(+3.80%) |
Jan 15, 2015 | 5.356 | 5.406 | 5.191 | 5.263 | 22,978 | -0.15(-2.77%) |
Jan 14, 2015 | 5.491 | 5.491 | 5.413 | 5.413 | 9,823 | -0.12(-2.19%) |
Jan 13, 2015 | 5.605 | 5.641 | 5.520 | 5.534 | 73,456 | -0.01(-0.26%) |
Jan 12, 2015 | 5.563 | 5.620 | 5.541 | 5.548 | 46,164 | -0.01(-0.13%) |
Jan 09, 2015 | 5.605 | 5.639 | 5.506 | 5.555 | 77,384 | -0.01(-0.26%) |
Jan 08, 2015 | 5.534 | 5.691 | 5.534 | 5.570 | 32,541 | +0.10(+1.83%) |
Jan 07, 2015 | 5.377 | 5.537 | 5.377 | 5.470 | 25,003 | +0.14(+2.68%) |
Jan 06, 2015 | 5.391 | 5.391 | 5.098 | 5.327 | 40,959 | -0.04(-0.67%) |
Jan 05, 2015 | 5.563 | 5.563 | 5.348 | 5.363 | 41,411 | -0.20(-3.59%) |
Jan 02, 2015 | 5.591 | 5.591 | 5.463 | 5.563 | 11,302 | -0.02(-0.38%) |
Dec 31, 2014 | 5.598 | 5.584 | 5.584 | 5.584 | 36,270 | -0.01(-0.26%) |
Dec 30, 2014 | 5.598 | 5.663 | 5.560 | 5.598 | 58,757 | -0.02(-0.38%) |
Dec 29, 2014 | 5.620 | 5.710 | 5.555 | 5.620 | 92,841 | +0.00(+0.00%) |
Dec 26, 2014 | 5.563 | 5.641 | 5.563 | 5.620 | 11,804 | +0.10(+1.81%) |
Dec 24, 2014 | 5.605 | 5.520 | 5.520 | 5.520 | 10,503 | -0.04(-0.77%) |
Dec 23, 2014 | 5.698 | 5.713 | 5.506 | 5.563 | 33,957 | -0.09(-1.64%) |
Dec 22, 2014 | 5.627 | 5.684 | 5.627 | 5.655 | 35,724 | +0.04(+0.76%) |
Dec 19, 2014 | 5.684 | 5.684 | 5.498 | 5.613 | 191,047 | -0.01(-0.13%) |
Dec 18, 2014 | 5.641 | 5.698 | 5.584 | 5.620 | 41,644 | +0.01(+0.25%) |
Dec 17, 2014 | 5.434 | 5.677 | 5.434 | 5.605 | 47,243 | +0.13(+2.35%) |
Dec 16, 2014 | 5.327 | 5.570 | 5.313 | 5.477 | 34,111 | +0.18(+3.37%) |
Dec 15, 2014 | 5.527 | 5.573 | 5.291 | 5.298 | 39,953 | -0.23(-4.13%) |
Dec 12, 2014 | 5.441 | 5.670 | 5.441 | 5.527 | 30,940 | -0.01(-0.13%) |
Dec 11, 2014 | 5.506 | 5.677 | 5.470 | 5.534 | 36,599 | +0.06(+1.11%) |
Dec 10, 2014 | 5.601 | 5.611 | 5.438 | 5.473 | 83,940 | -0.12(-2.15%) |
Dec 09, 2014 | 5.473 | 5.665 | 5.388 | 5.594 | 35,101 | +0.11(+1.94%) |
Dec 08, 2014 | 5.546 | 5.580 | 5.480 | 5.488 | 28,858 | -0.09(-1.65%) |
Dec 05, 2014 | 5.565 | 5.665 | 5.516 | 5.580 | 37,918 | +0.01(+0.25%) |
Dec 04, 2014 | 5.495 | 5.665 | 5.452 | 5.565 | 25,681 | -0.01(-0.13%) |
Dec 03, 2014 | 5.636 | 5.665 | 5.495 | 5.572 | 36,218 | -0.03(-0.51%) |
Dec 02, 2014 | 5.381 | 5.622 | 5.381 | 5.601 | 37,727 | +0.19(+3.53%) |
Dec 01, 2014 | 5.523 | 5.523 | 5.410 | 5.410 | 20,577 | -0.16(-2.80%) |
Nov 28, 2014 | 5.636 | 5.665 | 5.530 | 5.565 | 15,748 | -0.09(-1.63%) |
Nov 26, 2014 | 5.714 | 5.657 | 5.657 | 5.657 | 53,525 | -0.01(-0.12%) |
Nov 25, 2014 | 5.629 | 5.686 | 5.615 | 5.665 | 31,006 | +0.00(+0.00%) |
Nov 24, 2014 | 5.452 | 5.707 | 5.452 | 5.665 | 53,894 | +0.18(+3.23%) |
Nov 21, 2014 | 5.771 | 5.771 | 5.410 | 5.488 | 60,313 | -0.18(-3.25%) |
Nov 20, 2014 | 5.572 | 5.707 | 5.530 | 5.672 | 51,486 | +0.11(+1.91%) |
Nov 19, 2014 | 5.650 | 5.693 | 5.488 | 5.565 | 127,641 | -0.10(-1.75%) |
Nov 18, 2014 | 5.657 | 5.750 | 5.509 | 5.665 | 169,436 | +0.05(+0.88%) |
Nov 17, 2014 | 5.792 | 5.792 | 5.565 | 5.615 | 47,799 | -0.13(-2.22%) |
Nov 14, 2014 | 5.827 | 5.859 | 5.742 | 5.742 | 23,677 | -0.06(-0.98%) |
Nov 13, 2014 | 5.657 | 5.820 | 5.565 | 5.799 | 36,317 | +0.12(+2.12%) |
Nov 12, 2014 | 5.509 | 5.693 | 5.459 | 5.679 | 190,043 | +0.10(+1.78%) |
Nov 11, 2014 | 5.558 | 5.665 | 5.360 | 5.580 | 60,354 | -0.08(-1.38%) |
Nov 10, 2014 | 7.789 | 7.789 | 5.551 | 5.657 | 60,320 | -0.08(-1.36%) |
Nov 07, 2014 | 5.693 | 5.750 | 5.665 | 5.735 | 29,557 | +0.07(+1.25%) |
Nov 06, 2014 | 5.509 | 5.735 | 5.509 | 5.665 | 73,487 | +0.01(+0.13%) |
Nov 05, 2014 | 5.629 | 5.700 | 5.374 | 5.657 | 22,165 | +0.16(+2.83%) |
Nov 04, 2014 | 5.303 | 5.611 | 5.240 | 5.502 | 58,444 | +0.14(+2.64%) |
Nov 03, 2014 | 5.833 | 5.833 | 5.275 | 5.360 | 61,140 | -0.10(-1.82%) |
Oct 31, 2014 | 5.289 | 5.523 | 5.183 | 5.459 | 58,316 | +0.26(+5.04%) |
Oct 30, 2014 | 5.148 | 5.240 | 4.893 | 5.197 | 58,817 | +0.01(+0.27%) |
Oct 29, 2014 | 5.261 | 5.289 | 5.169 | 5.183 | 27,079 | -0.06(-1.08%) |
Oct 28, 2014 | 4.956 | 5.296 | 4.914 | 5.240 | 37,446 | +0.28(+5.71%) |
Oct 27, 2014 | 4.971 | 5.020 | 4.985 | 4.956 | 179,303 | -0.03(-0.57%) |
Oct 24, 2014 | 5.049 | 5.112 | 4.956 | 4.985 | 20,411 | -0.04(-0.84%) |
Oct 23, 2014 | 5.020 | 5.049 | 4.999 | 5.027 | 33,791 | +0.04(+0.71%) |
Oct 22, 2014 | 5.084 | 5.098 | 4.956 | 4.992 | 43,639 | -0.11(-2.08%) |
Oct 21, 2014 | 5.098 | 5.144 | 5.034 | 5.098 | 32,616 | +0.01(+0.14%) |
Oct 20, 2014 | 5.141 | 5.155 | 4.979 | 5.091 | 26,104 | -0.03(-0.55%) |
Oct 17, 2014 | 5.452 | 5.452 | 5.098 | 5.119 | 71,478 | -0.24(-4.49%) |
Oct 16, 2014 | 4.886 | 5.410 | 4.886 | 5.360 | 48,509 | +0.42(+8.45%) |
Oct 15, 2014 | 4.949 | 4.985 | 4.886 | 4.942 | 82,134 | -0.06(-1.27%) |
Oct 14, 2014 | 4.956 | 5.169 | 4.907 | 5.006 | 33,841 | +0.06(+1.29%) |
Oct 13, 2014 | 4.914 | 5.020 | 4.914 | 4.942 | 72,755 | -0.03(-0.57%) |
Oct 10, 2014 | 5.056 | 5.121 | 4.956 | 4.971 | 64,342 | -0.13(-2.50%) |
Oct 09, 2014 | 5.339 | 5.339 | 5.077 | 5.098 | 22,870 | -0.27(-5.01%) |
Oct 08, 2014 | 5.339 | 5.406 | 5.275 | 5.367 | 40,226 | +0.03(+0.53%) |
Oct 07, 2014 | 5.381 | 5.497 | 5.339 | 5.339 | 33,556 | -0.05(-0.92%) |
Oct 06, 2014 | 5.438 | 5.509 | 5.388 | 5.388 | 11,535 | -0.03(-0.52%) |
Oct 03, 2014 | 5.480 | 5.587 | 5.388 | 5.417 | 38,307 | -0.01(-0.13%) |
Oct 02, 2014 | 5.424 | 5.480 | 5.233 | 5.424 | 63,996 | +0.01(+0.26%) |
Oct 01, 2014 | 5.403 | 5.473 | 5.218 | 5.410 | 73,713 | +0.02(+0.39%) |
Sep 30, 2014 | 5.339 | 5.445 | 5.282 | 5.388 | 55,861 | +0.02(+0.46%) |
Sep 29, 2014 | 5.296 | 5.401 | 5.181 | 5.364 | 59,618 | -0.01(-0.20%) |
Sep 26, 2014 | 5.367 | 5.490 | 5.367 | 5.374 | 16,098 | -0.03(-0.52%) |
Sep 25, 2014 | 5.211 | 5.549 | 5.141 | 5.403 | 55,496 | +0.16(+3.11%) |
Sep 24, 2014 | 5.211 | 5.247 | 5.122 | 5.240 | 49,498 | -0.02(-0.40%) |
Sep 23, 2014 | 5.417 | 5.438 | 5.240 | 5.261 | 47,965 | -0.14(-2.62%) |
Sep 22, 2014 | 5.360 | 5.445 | 5.211 | 5.403 | 75,265 | +0.01(+0.13%) |
Sep 19, 2014 | 5.537 | 5.572 | 5.346 | 5.395 | 123,711 | -0.13(-2.31%) |
Sep 18, 2014 | 5.636 | 5.686 | 5.502 | 5.523 | 41,046 | -0.07(-1.27%) |
Sep 17, 2014 | 5.516 | 5.608 | 5.438 | 5.594 | 34,260 | +0.08(+1.54%) |
Sep 16, 2014 | 5.558 | 5.601 | 5.509 | 5.509 | 17,947 | -0.04(-0.77%) |
Sep 15, 2014 | 5.580 | 5.693 | 5.537 | 5.551 | 13,737 | -0.06(-1.01%) |
Sep 12, 2014 | 5.516 | 5.629 | 5.516 | 5.608 | 53,876 | +0.12(+2.23%) |
Sep 11, 2014 | 5.598 | 5.681 | 5.458 | 5.486 | 24,152 | -0.11(-1.88%) |
Sep 10, 2014 | 5.515 | 5.605 | 5.486 | 5.591 | 25,949 | +0.03(+0.51%) |
Sep 09, 2014 | 5.521 | 5.584 | 5.493 | 5.563 | 48,395 | +0.06(+1.15%) |
Sep 08, 2014 | 5.444 | 5.570 | 5.416 | 5.500 | 58,284 | +0.02(+0.38%) |
Sep 05, 2014 | 5.521 | 5.570 | 5.451 | 5.479 | 15,435 | -0.04(-0.64%) |
Sep 04, 2014 | 5.612 | 5.619 | 5.373 | 5.514 | 57,798 | -0.07(-1.26%) |
Sep 03, 2014 | 5.928 | 5.928 | 5.535 | 5.584 | 108,647 | -0.03(-0.50%) |
Sep 02, 2014 | 5.809 | 5.809 | 5.591 | 5.612 | 43,137 | -0.21(-3.62%) |
Aug 29, 2014 | 5.633 | 5.823 | 5.823 | 5.823 | 100,227 | +0.14(+2.47%) |
Aug 28, 2014 | 5.725 | 5.760 | 5.654 | 5.682 | 21,356 | -0.11(-1.82%) |
Aug 27, 2014 | 5.830 | 5.851 | 5.718 | 5.788 | 12,821 | -0.06(-1.08%) |
Aug 26, 2014 | 5.795 | 5.851 | 5.795 | 5.851 | 14,179 | +0.02(+0.36%) |
Aug 25, 2014 | 5.788 | 5.851 | 5.781 | 5.830 | 16,316 | +0.05(+0.85%) |
Aug 22, 2014 | 5.816 | 5.834 | 5.760 | 5.781 | 14,747 | -0.02(-0.36%) |
Aug 21, 2014 | 5.598 | 5.823 | 5.598 | 5.802 | 32,877 | +0.15(+2.74%) |
Aug 20, 2014 | 5.809 | 5.809 | 5.640 | 5.647 | 13,419 | -0.18(-3.02%) |
Aug 19, 2014 | 5.802 | 5.844 | 5.732 | 5.823 | 45,505 | +0.01(+0.12%) |
Aug 18, 2014 | 5.900 | 5.900 | 5.556 | 5.816 | 93,544 | -0.04(-0.72%) |
Aug 15, 2014 | 5.865 | 5.928 | 5.802 | 5.858 | 33,788 | +0.02(+0.36%) |
Aug 14, 2014 | 5.746 | 5.865 | 5.675 | 5.837 | 40,801 | +0.13(+2.21%) |
Aug 13, 2014 | 5.626 | 5.626 | 5.626 | 5.711 | 35,802 | +0.04(+0.62%) |
Aug 12, 2014 | 5.851 | 5.963 | 5.650 | 5.675 | 45,637 | -0.17(-2.88%) |
Aug 11, 2014 | 5.977 | 5.977 | 5.675 | 5.844 | 70,999 | +0.07(+1.22%) |
Aug 08, 2014 | 4.362 | 5.833 | 3.540 | 5.774 | 228,596 | -0.29(-4.75%) |
Aug 07, 2014 | 6.013 | 6.111 | 5.998 | 6.062 | 55,698 | +0.09(+1.53%) |
Aug 06, 2014 | 5.999 | 6.125 | 5.921 | 5.970 | 37,347 | -0.07(-1.16%) |
Aug 05, 2014 | 6.188 | 6.237 | 5.991 | 6.041 | 25,959 | -0.20(-3.26%) |
Aug 04, 2014 | 6.230 | 6.406 | 6.118 | 6.244 | 48,383 | +0.02(+0.34%) |
Aug 01, 2014 | 6.146 | 6.265 | 6.006 | 6.223 | 38,072 | +0.11(+1.72%) |
Jul 31, 2014 | 6.230 | 6.244 | 6.013 | 6.118 | 29,097 | -0.20(-3.11%) |
Jul 30, 2014 | 6.202 | 6.350 | 6.083 | 6.315 | 31,765 | +0.15(+2.51%) |
Jul 29, 2014 | 6.371 | 6.371 | 6.118 | 6.160 | 21,177 | -0.17(-2.66%) |
Jul 28, 2014 | 6.244 | 6.399 | 6.076 | 6.329 | 72,962 | +0.12(+1.92%) |
Jul 25, 2014 | 6.237 | 6.322 | 6.160 | 6.209 | 38,361 | -0.12(-1.89%) |
Jul 24, 2014 | 6.567 | 6.645 | 6.315 | 6.329 | 11,818 | -0.25(-3.84%) |
Jul 23, 2014 | 6.743 | 6.813 | 6.582 | 6.582 | 20,493 | -0.13(-1.99%) |
Jul 22, 2014 | 6.736 | 6.764 | 6.690 | 6.715 | 17,129 | +0.01(+0.10%) |
Jul 21, 2014 | 6.427 | 6.806 | 6.322 | 6.708 | 50,681 | +0.21(+3.19%) |
Jul 18, 2014 | 6.462 | 6.617 | 6.455 | 6.501 | 30,755 | +0.02(+0.27%) |
Jul 17, 2014 | 6.708 | 6.834 | 6.455 | 6.483 | 23,245 | -0.30(-4.35%) |
Jul 16, 2014 | 6.820 | 6.862 | 6.603 | 6.778 | 42,226 | +0.03(+0.42%) |
Jul 15, 2014 | 6.848 | 6.905 | 6.729 | 6.750 | 35,518 | -0.09(-1.33%) |
Jul 14, 2014 | 6.610 | 6.848 | 6.476 | 6.841 | 40,082 | +0.27(+4.17%) |
Jul 11, 2014 | 6.652 | 6.666 | 6.441 | 6.567 | 35,482 | -0.12(-1.79%) |
Jul 10, 2014 | 6.589 | 6.711 | 6.582 | 6.687 | 30,819 | +0.01(+0.21%) |
Jul 09, 2014 | 6.701 | 6.784 | 6.617 | 6.673 | 28,704 | -0.02(-0.31%) |
Jul 08, 2014 | 6.715 | 6.799 | 6.652 | 6.694 | 23,149 | +0.00(+0.00%) |
Jul 07, 2014 | 6.785 | 6.813 | 6.694 | 6.694 | 29,957 | -0.13(-1.95%) |
Jul 03, 2014 | 6.764 | 6.827 | 6.827 | 6.827 | 12,955 | +0.08(+1.14%) |
Jul 02, 2014 | 6.757 | 6.834 | 6.750 | 6.750 | 40,999 | +0.04(+0.52%) |
Jul 01, 2014 | 6.673 | 6.813 | 6.624 | 6.715 | 62,743 | +0.07(+1.06%) |
Jun 30, 2014 | 6.666 | 6.666 | 6.560 | 6.645 | 36,437 | -0.02(-0.32%) |
Jun 27, 2014 | 6.553 | 6.673 | 6.553 | 6.666 | 96,364 | +0.06(+0.85%) |
Jun 26, 2014 | 6.567 | 6.645 | 6.532 | 6.610 | 26,494 | -0.01(-0.11%) |
Jun 25, 2014 | 6.413 | 6.624 | 6.413 | 6.617 | 39,272 | +0.15(+2.28%) |
Jun 24, 2014 | 6.553 | 6.652 | 6.381 | 6.469 | 72,864 | -0.15(-2.23%) |
Jun 23, 2014 | 6.539 | 6.638 | 6.518 | 6.617 | 28,403 | +0.05(+0.75%) |
Jun 20, 2014 | 6.518 | 6.666 | 6.427 | 6.567 | 84,635 | +0.10(+1.52%) |
Jun 19, 2014 | 6.610 | 6.610 | 6.427 | 6.469 | 27,077 | -0.09(-1.39%) |
Jun 18, 2014 | 6.181 | 6.574 | 6.181 | 6.560 | 59,233 | +0.37(+5.90%) |
Jun 17, 2014 | 6.139 | 6.279 | 6.139 | 6.195 | 55,842 | +0.07(+1.15%) |
Jun 16, 2014 | 6.097 | 6.265 | 6.097 | 6.125 | 28,251 | +0.04(+0.69%) |
Jun 13, 2014 | 6.202 | 6.202 | 6.041 | 6.083 | 11,053 | -0.13(-2.15%) |
Jun 12, 2014 | 5.984 | 6.223 | 5.857 | 6.216 | 62,622 | +0.18(+3.03%) |
Jun 11, 2014 | 6.327 | 6.348 | 5.929 | 6.034 | 37,966 | -0.30(-4.74%) |
Jun 10, 2014 | 6.341 | 6.375 | 6.292 | 6.334 | 14,423 | +0.35(+5.83%) |
Jun 06, 2014 | 5.992 | 5.992 | 5.679 | 5.985 | 44,015 | +0.04(+0.70%) |
Jun 05, 2014 | 5.873 | 5.978 | 5.831 | 5.943 | 19,015 | +0.09(+1.61%) |
Jun 04, 2014 | 5.859 | 5.915 | 5.803 | 5.849 | 24,960 | -0.05(-0.89%) |
Jun 03, 2014 | 5.894 | 5.964 | 5.859 | 5.901 | 33,855 | +0.01(+0.24%) |
Jun 02, 2014 | 5.957 | 5.992 | 5.783 | 5.887 | 28,794 | -0.07(-1.17%) |
May 30, 2014 | 5.887 | 6.027 | 5.880 | 5.957 | 28,556 | +0.02(+0.35%) |
May 29, 2014 | 5.964 | 6.103 | 5.859 | 5.936 | 62,253 | -0.05(-0.82%) |
May 28, 2014 | 6.096 | 6.096 | 5.901 | 5.985 | 42,025 | -0.15(-2.39%) |
May 27, 2014 | 5.748 | 6.201 | 5.692 | 6.131 | 46,101 | +0.38(+6.67%) |
May 23, 2014 | 5.664 | 5.748 | 5.748 | 5.748 | 33,403 | +0.04(+0.73%) |
May 22, 2014 | 5.720 | 5.727 | 5.643 | 5.706 | 12,342 | +0.01(+0.25%) |
May 21, 2014 | 5.657 | 5.762 | 5.580 | 5.692 | 57,899 | +0.03(+0.49%) |
May 20, 2014 | 5.734 | 5.755 | 5.504 | 5.664 | 65,106 | -0.11(-1.93%) |
May 19, 2014 | 5.769 | 5.873 | 5.734 | 5.776 | 34,642 | -0.06(-0.96%) |
May 16, 2014 | 5.908 | 5.908 | 5.769 | 5.831 | 37,628 | -0.07(-1.18%) |
May 15, 2014 | 5.894 | 5.929 | 5.852 | 5.901 | 58,788 | -0.07(-1.17%) |
May 14, 2014 | 6.110 | 6.138 | 5.950 | 5.971 | 45,636 | -0.17(-2.84%) |
May 13, 2014 | 6.173 | 6.271 | 6.107 | 6.145 | 52,433 | -0.03(-0.56%) |
May 12, 2014 | 6.208 | 6.278 | 6.089 | 6.180 | 29,187 | -0.02(-0.34%) |
May 09, 2014 | 6.138 | 6.250 | 6.055 | 6.201 | 36,071 | +0.00(+0.00%) |
May 08, 2014 | 6.124 | 6.278 | 6.020 | 6.201 | 29,246 | +0.03(+0.57%) |
May 07, 2014 | 5.769 | 6.166 | 5.769 | 6.166 | 122,272 | +0.23(+3.88%) |
May 06, 2014 | 6.034 | 6.215 | 5.930 | 5.936 | 46,081 | -0.11(-1.85%) |
May 05, 2014 | 6.041 | 6.180 | 6.041 | 6.048 | 30,457 | -0.05(-0.80%) |
May 02, 2014 | 6.166 | 6.207 | 6.041 | 6.096 | 74,538 | -0.08(-1.35%) |