Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.752 | 7.845 | 7.598 | 7.681 | 435,242 | -0.11(-1.46%) |
Apr 29, 2015 | 7.752 | 7.881 | 7.588 | 7.795 | 415,706 | -0.04(-0.46%) |
Apr 28, 2015 | 7.745 | 7.888 | 7.576 | 7.831 | 471,779 | +0.11(+1.48%) |
Apr 27, 2015 | 7.852 | 7.881 | 7.695 | 7.717 | 541,994 | -0.11(-1.46%) |
Apr 24, 2015 | 7.831 | 7.924 | 7.717 | 7.831 | 349,090 | +0.01(+0.18%) |
Apr 23, 2015 | 7.524 | 7.988 | 7.389 | 7.817 | 933,359 | +0.40(+5.38%) |
Apr 22, 2015 | 7.389 | 7.424 | 7.282 | 7.417 | 365,883 | +0.01(+0.19%) |
Apr 21, 2015 | 7.403 | 7.460 | 7.325 | 7.403 | 229,220 | +0.00(+0.00%) |
Apr 20, 2015 | 7.253 | 7.410 | 7.210 | 7.403 | 323,732 | +0.20(+2.77%) |
Apr 17, 2015 | 7.332 | 7.374 | 7.168 | 7.203 | 229,711 | -0.18(-2.42%) |
Apr 16, 2015 | 7.410 | 7.410 | 7.296 | 7.382 | 285,289 | -0.01(-0.10%) |
Apr 15, 2015 | 7.360 | 7.446 | 7.246 | 7.389 | 401,616 | +0.05(+0.68%) |
Apr 14, 2015 | 7.346 | 7.374 | 7.289 | 7.339 | 276,430 | -0.01(-0.19%) |
Apr 13, 2015 | 7.275 | 7.367 | 7.232 | 7.353 | 261,860 | +0.09(+1.28%) |
Apr 10, 2015 | 7.289 | 7.332 | 7.196 | 7.260 | 119,107 | +0.03(+0.39%) |
Apr 09, 2015 | 7.232 | 7.325 | 7.125 | 7.232 | 127,239 | -0.04(-0.49%) |
Apr 08, 2015 | 7.282 | 7.325 | 7.246 | 7.267 | 417,335 | +0.01(+0.10%) |
Apr 07, 2015 | 7.339 | 7.362 | 7.246 | 7.260 | 295,964 | -0.09(-1.26%) |
Apr 06, 2015 | 7.310 | 7.424 | 7.246 | 7.353 | 382,234 | -0.04(-0.48%) |
Apr 02, 2015 | 7.317 | 7.389 | 7.389 | 7.389 | 579,363 | +0.06(+0.78%) |
Apr 01, 2015 | 7.168 | 7.339 | 7.132 | 7.332 | 704,865 | +0.16(+2.29%) |
Mar 31, 2015 | 7.103 | 7.189 | 7.054 | 7.168 | 392,319 | +0.05(+0.70%) |
Mar 30, 2015 | 7.025 | 7.153 | 7.011 | 7.118 | 164,566 | +0.11(+1.53%) |
Mar 27, 2015 | 7.025 | 7.039 | 6.911 | 7.011 | 155,851 | -0.01(-0.10%) |
Mar 26, 2015 | 6.982 | 7.039 | 6.882 | 7.018 | 168,422 | +0.04(+0.51%) |
Mar 25, 2015 | 7.089 | 7.096 | 6.954 | 6.982 | 282,857 | -0.09(-1.31%) |
Mar 24, 2015 | 7.103 | 7.103 | 7.052 | 7.075 | 200,880 | -0.04(-0.50%) |
Mar 23, 2015 | 7.103 | 7.189 | 7.075 | 7.111 | 224,788 | -0.01(-0.20%) |
Mar 20, 2015 | 6.996 | 7.132 | 6.918 | 7.125 | 626,328 | +0.14(+2.04%) |
Mar 19, 2015 | 7.039 | 7.039 | 6.911 | 6.982 | 328,193 | -0.07(-1.01%) |
Mar 18, 2015 | 7.068 | 7.118 | 6.989 | 7.054 | 172,938 | -0.04(-0.50%) |
Mar 17, 2015 | 6.975 | 7.111 | 6.939 | 7.089 | 270,563 | +0.09(+1.22%) |
Mar 16, 2015 | 7.132 | 7.132 | 6.975 | 7.004 | 259,835 | -0.07(-1.01%) |
Mar 13, 2015 | 7.032 | 7.089 | 6.932 | 7.075 | 214,370 | +0.02(+0.30%) |
Mar 12, 2015 | 6.939 | 7.068 | 6.918 | 7.054 | 238,983 | +0.19(+2.70%) |
Mar 11, 2015 | 6.825 | 6.889 | 6.782 | 6.868 | 225,832 | +0.05(+0.73%) |
Mar 10, 2015 | 6.840 | 6.897 | 6.811 | 6.818 | 177,998 | -0.11(-1.54%) |
Mar 09, 2015 | 6.904 | 6.954 | 6.890 | 6.925 | 226,645 | +0.02(+0.31%) |
Mar 06, 2015 | 6.868 | 7.039 | 6.868 | 6.904 | 248,045 | -0.03(-0.41%) |
Mar 05, 2015 | 6.911 | 6.957 | 6.811 | 6.932 | 214,370 | +0.01(+0.21%) |
Mar 04, 2015 | 6.918 | 6.964 | 6.968 | 6.918 | 180,550 | -0.05(-0.72%) |
Mar 03, 2015 | 6.961 | 7.011 | 6.947 | 6.968 | 230,158 | -0.04(-0.51%) |
Mar 02, 2015 | 6.925 | 7.011 | 6.882 | 7.004 | 262,759 | +0.10(+1.45%) |
Feb 27, 2015 | 6.982 | 7.020 | 6.897 | 6.904 | 213,869 | -0.06(-0.82%) |
Feb 26, 2015 | 6.904 | 7.068 | 6.882 | 6.961 | 147,914 | +0.03(+0.41%) |
Feb 25, 2015 | 7.025 | 7.025 | 6.861 | 6.932 | 215,158 | -0.07(-1.02%) |
Feb 24, 2015 | 6.975 | 7.039 | 6.932 | 7.004 | 172,944 | +0.05(+0.72%) |
Feb 23, 2015 | 6.897 | 6.954 | 6.854 | 6.954 | 183,767 | +0.02(+0.31%) |
Feb 20, 2015 | 6.947 | 6.961 | 6.818 | 6.932 | 297,989 | +0.01(+0.10%) |
Feb 19, 2015 | 6.904 | 6.961 | 6.882 | 6.925 | 184,485 | -0.01(-0.21%) |
Feb 18, 2015 | 6.932 | 6.996 | 6.904 | 6.939 | 320,509 | -0.02(-0.31%) |
Feb 17, 2015 | 6.711 | 6.975 | 6.683 | 6.961 | 344,791 | +0.01(+0.10%) |
Feb 13, 2015 | 7.082 | 6.954 | 6.954 | 6.954 | 348,151 | -0.13(-1.81%) |
Feb 12, 2015 | 6.982 | 7.082 | 6.918 | 7.082 | 266,225 | +0.16(+2.27%) |
Feb 11, 2015 | 6.954 | 6.989 | 6.882 | 6.925 | 164,365 | -0.02(-0.26%) |
Feb 10, 2015 | 6.985 | 6.985 | 6.865 | 6.943 | 183,934 | +0.03(+0.41%) |
Feb 09, 2015 | 6.992 | 7.021 | 6.872 | 6.915 | 220,442 | -0.08(-1.11%) |
Feb 06, 2015 | 6.929 | 7.021 | 6.902 | 6.992 | 704,207 | +0.09(+1.33%) |
Feb 05, 2015 | 6.865 | 6.922 | 6.823 | 6.901 | 1,425,478 | +0.08(+1.14%) |
Feb 04, 2015 | 6.879 | 6.908 | 6.804 | 6.823 | 583,679 | -0.10(-1.43%) |
Feb 03, 2015 | 6.858 | 6.943 | 6.858 | 6.922 | 453,461 | +0.07(+1.03%) |
Feb 02, 2015 | 6.823 | 6.943 | 6.787 | 6.851 | 399,329 | +0.06(+0.94%) |
Jan 30, 2015 | 6.957 | 7.000 | 6.766 | 6.787 | 582,218 | -0.25(-3.52%) |
Jan 29, 2015 | 6.625 | 7.042 | 6.597 | 7.035 | 323,245 | +0.40(+6.08%) |
Jan 28, 2015 | 6.823 | 6.823 | 6.589 | 6.632 | 281,374 | -0.18(-2.70%) |
Jan 27, 2015 | 6.794 | 6.865 | 6.696 | 6.816 | 191,763 | -0.04(-0.52%) |
Jan 26, 2015 | 6.759 | 6.872 | 6.667 | 6.851 | 249,933 | +0.04(+0.62%) |
Jan 23, 2015 | 6.865 | 6.865 | 6.717 | 6.809 | 152,348 | -0.06(-0.93%) |
Jan 22, 2015 | 6.618 | 6.872 | 6.512 | 6.872 | 465,512 | +0.30(+4.63%) |
Jan 21, 2015 | 6.674 | 6.710 | 6.551 | 6.568 | 362,043 | -0.12(-1.80%) |
Jan 20, 2015 | 6.780 | 6.809 | 6.625 | 6.688 | 388,198 | -0.05(-0.73%) |
Jan 16, 2015 | 6.618 | 6.745 | 6.582 | 6.738 | 295,629 | +0.09(+1.38%) |
Jan 15, 2015 | 6.681 | 6.710 | 6.597 | 6.646 | 310,844 | -0.05(-0.74%) |
Jan 14, 2015 | 6.660 | 6.752 | 6.570 | 6.696 | 232,085 | -0.04(-0.53%) |
Jan 13, 2015 | 6.738 | 6.865 | 6.639 | 6.731 | 215,189 | +0.04(+0.53%) |
Jan 12, 2015 | 6.752 | 6.752 | 6.681 | 6.696 | 211,993 | -0.06(-0.84%) |
Jan 09, 2015 | 6.865 | 6.865 | 6.745 | 6.752 | 172,636 | -0.13(-1.95%) |
Jan 08, 2015 | 6.922 | 7.056 | 6.823 | 6.886 | 402,462 | +0.04(+0.52%) |
Jan 07, 2015 | 6.851 | 6.922 | 6.773 | 6.851 | 258,298 | +0.06(+0.83%) |
Jan 06, 2015 | 6.929 | 6.964 | 6.752 | 6.794 | 319,923 | -0.12(-1.74%) |
Jan 05, 2015 | 6.943 | 6.978 | 6.893 | 6.915 | 294,199 | -0.06(-0.91%) |
Jan 02, 2015 | 7.148 | 7.176 | 6.915 | 6.978 | 247,987 | -0.11(-1.60%) |
Dec 31, 2014 | 7.205 | 7.091 | 7.091 | 7.091 | 270,288 | -0.08(-1.08%) |
Dec 30, 2014 | 7.176 | 7.233 | 7.128 | 7.169 | 228,234 | -0.01(-0.10%) |
Dec 29, 2014 | 7.056 | 7.183 | 7.056 | 7.176 | 319,545 | +0.13(+1.81%) |
Dec 26, 2014 | 7.000 | 7.091 | 7.000 | 7.049 | 225,671 | +0.04(+0.61%) |
Dec 24, 2014 | 6.964 | 7.007 | 7.007 | 7.007 | 227,573 | +0.05(+0.71%) |
Dec 23, 2014 | 6.929 | 6.992 | 6.915 | 6.957 | 447,844 | +0.02(+0.31%) |
Dec 22, 2014 | 6.865 | 6.978 | 6.865 | 6.936 | 363,743 | +0.04(+0.51%) |
Dec 19, 2014 | 6.985 | 6.988 | 6.865 | 6.901 | 1,722,843 | -0.04(-0.61%) |
Dec 18, 2014 | 6.929 | 7.000 | 6.823 | 6.943 | 747,397 | +0.05(+0.72%) |
Dec 17, 2014 | 6.745 | 6.901 | 6.710 | 6.893 | 399,247 | +0.14(+2.09%) |
Dec 16, 2014 | 6.717 | 6.879 | 6.632 | 6.752 | 382,499 | +0.04(+0.53%) |
Dec 15, 2014 | 6.759 | 6.802 | 6.696 | 6.717 | 223,407 | -0.04(-0.52%) |
Dec 12, 2014 | 6.724 | 6.837 | 6.661 | 6.752 | 233,364 | -0.06(-0.83%) |
Dec 11, 2014 | 6.802 | 6.886 | 6.774 | 6.809 | 180,142 | +0.05(+0.73%) |
Dec 10, 2014 | 6.908 | 6.936 | 6.759 | 6.759 | 256,602 | -0.19(-2.75%) |
Dec 09, 2014 | 6.759 | 6.950 | 6.756 | 6.950 | 251,972 | +0.13(+1.87%) |
Dec 08, 2014 | 6.858 | 6.949 | 6.802 | 6.823 | 196,975 | -0.04(-0.52%) |
Dec 05, 2014 | 6.745 | 6.886 | 6.745 | 6.858 | 231,247 | +0.11(+1.57%) |
Dec 04, 2014 | 6.717 | 6.766 | 6.660 | 6.752 | 189,703 | +0.01(+0.21%) |
Dec 03, 2014 | 6.674 | 6.766 | 6.653 | 6.738 | 159,977 | +0.06(+0.95%) |
Dec 02, 2014 | 6.625 | 6.738 | 6.597 | 6.674 | 165,557 | +0.08(+1.18%) |
Dec 01, 2014 | 6.738 | 6.758 | 6.597 | 6.597 | 256,744 | -0.13(-1.89%) |
Nov 28, 2014 | 6.865 | 6.885 | 6.717 | 6.724 | 186,353 | -0.10(-1.45%) |
Nov 26, 2014 | 6.830 | 6.823 | 6.823 | 6.823 | 170,291 | -0.01(-0.10%) |
Nov 25, 2014 | 6.816 | 6.830 | 6.738 | 6.830 | 167,247 | +0.03(+0.42%) |
Nov 24, 2014 | 6.717 | 6.802 | 6.688 | 6.802 | 207,037 | +0.11(+1.69%) |
Nov 21, 2014 | 6.851 | 6.857 | 6.674 | 6.688 | 236,599 | -0.11(-1.56%) |
Nov 20, 2014 | 6.646 | 6.802 | 6.604 | 6.794 | 184,880 | +0.11(+1.69%) |
Nov 19, 2014 | 6.752 | 6.777 | 6.604 | 6.681 | 194,937 | -0.11(-1.56%) |
Nov 18, 2014 | 6.794 | 6.851 | 6.745 | 6.787 | 212,242 | -0.01(-0.10%) |
Nov 17, 2014 | 6.823 | 6.872 | 6.738 | 6.794 | 237,229 | -0.03(-0.41%) |
Nov 14, 2014 | 6.865 | 6.886 | 6.809 | 6.823 | 259,942 | -0.01(-0.21%) |
Nov 13, 2014 | 6.964 | 6.964 | 6.833 | 6.837 | 320,478 | -0.11(-1.63%) |
Nov 12, 2014 | 6.858 | 6.950 | 6.826 | 6.950 | 302,321 | +0.05(+0.67%) |
Nov 11, 2014 | 6.890 | 6.932 | 6.848 | 6.904 | 224,450 | -0.01(-0.10%) |
Nov 10, 2014 | 6.869 | 6.925 | 6.820 | 6.911 | 238,690 | +0.05(+0.72%) |
Nov 07, 2014 | 6.841 | 6.862 | 6.764 | 6.862 | 231,161 | +0.01(+0.20%) |
Nov 06, 2014 | 6.799 | 6.869 | 6.706 | 6.848 | 250,968 | +0.04(+0.62%) |
Nov 05, 2014 | 6.806 | 6.848 | 6.764 | 6.806 | 479,057 | +0.04(+0.52%) |
Nov 04, 2014 | 6.750 | 6.813 | 6.722 | 6.771 | 723,240 | -0.01(-0.21%) |
Nov 03, 2014 | 6.729 | 6.813 | 6.708 | 6.785 | 568,645 | +0.06(+0.94%) |
Oct 31, 2014 | 6.666 | 6.722 | 6.631 | 6.722 | 822,251 | +0.11(+1.70%) |
Oct 30, 2014 | 6.547 | 6.610 | 6.484 | 6.610 | 661,650 | +0.06(+0.96%) |
Oct 29, 2014 | 6.512 | 6.582 | 6.463 | 6.547 | 407,385 | +0.04(+0.54%) |
Oct 28, 2014 | 6.378 | 6.512 | 6.364 | 6.512 | 370,941 | +0.14(+2.20%) |
Oct 27, 2014 | 6.364 | 6.378 | 6.284 | 6.371 | 352,832 | -0.01(-0.22%) |
Oct 24, 2014 | 6.385 | 6.399 | 6.315 | 6.385 | 195,575 | +0.03(+0.44%) |
Oct 23, 2014 | 6.448 | 6.448 | 6.315 | 6.357 | 264,028 | +0.04(+0.67%) |
Oct 22, 2014 | 6.364 | 6.406 | 6.308 | 6.315 | 249,965 | -0.06(-0.88%) |
Oct 21, 2014 | 6.336 | 6.378 | 6.294 | 6.371 | 262,405 | +0.04(+0.66%) |
Oct 20, 2014 | 6.245 | 6.371 | 6.245 | 6.329 | 257,759 | +0.04(+0.67%) |
Oct 17, 2014 | 6.505 | 6.505 | 6.259 | 6.287 | 438,389 | -0.13(-2.07%) |
Oct 16, 2014 | 6.322 | 6.441 | 6.315 | 6.420 | 440,587 | +0.04(+0.55%) |
Oct 15, 2014 | 6.399 | 6.448 | 6.280 | 6.385 | 386,481 | -0.09(-1.41%) |
Oct 14, 2014 | 6.378 | 6.505 | 6.280 | 6.477 | 562,690 | +0.15(+2.44%) |
Oct 13, 2014 | 6.189 | 6.392 | 6.189 | 6.322 | 469,434 | +0.15(+2.50%) |
Oct 10, 2014 | 6.063 | 6.259 | 6.007 | 6.168 | 384,843 | +0.07(+1.15%) |
Oct 09, 2014 | 6.161 | 6.161 | 6.063 | 6.098 | 932,639 | -0.09(-1.47%) |
Oct 08, 2014 | 6.007 | 6.203 | 6.007 | 6.189 | 304,279 | +0.15(+2.44%) |
Oct 07, 2014 | 6.007 | 6.098 | 5.996 | 6.042 | 430,468 | -0.01(-0.12%) |
Oct 06, 2014 | 6.105 | 6.126 | 6.049 | 6.049 | 195,464 | -0.06(-1.03%) |
Oct 03, 2014 | 6.168 | 6.245 | 6.112 | 6.112 | 409,537 | +0.01(+0.23%) |
Oct 02, 2014 | 6.021 | 6.119 | 5.979 | 6.098 | 264,868 | +0.10(+1.64%) |
Oct 01, 2014 | 6.007 | 6.084 | 5.972 | 6.000 | 484,095 | +0.01(+0.12%) |
Sep 30, 2014 | 6.042 | 6.084 | 5.993 | 5.993 | 564,734 | -0.07(-1.16%) |
Sep 29, 2014 | 6.035 | 6.084 | 6.021 | 6.063 | 231,252 | -0.02(-0.35%) |
Sep 26, 2014 | 6.091 | 6.140 | 6.049 | 6.084 | 235,692 | -0.01(-0.12%) |
Sep 25, 2014 | 6.112 | 6.144 | 6.042 | 6.091 | 358,530 | -0.04(-0.57%) |
Sep 24, 2014 | 6.119 | 6.147 | 6.077 | 6.126 | 399,364 | +0.01(+0.23%) |
Sep 23, 2014 | 6.168 | 6.231 | 6.112 | 6.112 | 379,284 | -0.06(-0.91%) |
Sep 22, 2014 | 6.217 | 6.245 | 6.161 | 6.168 | 295,078 | -0.08(-1.23%) |
Sep 19, 2014 | 6.308 | 6.364 | 6.238 | 6.245 | 699,006 | -0.07(-1.11%) |
Sep 18, 2014 | 6.238 | 6.315 | 6.224 | 6.315 | 440,890 | +0.08(+1.24%) |
Sep 17, 2014 | 6.238 | 6.287 | 6.203 | 6.238 | 250,280 | +0.00(+0.00%) |
Sep 16, 2014 | 6.259 | 6.266 | 6.203 | 6.238 | 398,431 | -0.01(-0.22%) |
Sep 15, 2014 | 6.308 | 6.329 | 6.238 | 6.252 | 388,972 | -0.08(-1.33%) |
Sep 12, 2014 | 6.378 | 6.413 | 6.280 | 6.336 | 256,837 | -0.06(-0.99%) |
Sep 11, 2014 | 6.287 | 6.406 | 6.287 | 6.399 | 220,615 | +0.06(+1.00%) |
Sep 10, 2014 | 6.266 | 6.350 | 6.266 | 6.336 | 186,072 | +0.06(+0.89%) |
Sep 09, 2014 | 6.378 | 6.378 | 6.266 | 6.280 | 257,609 | -0.10(-1.54%) |
Sep 08, 2014 | 6.343 | 6.406 | 6.315 | 6.378 | 226,224 | +0.00(+0.00%) |
Sep 05, 2014 | 6.364 | 6.385 | 6.329 | 6.378 | 191,868 | -0.01(-0.22%) |
Sep 04, 2014 | 6.399 | 6.399 | 6.378 | 6.392 | 144,446 | -0.01(-0.22%) |
Sep 03, 2014 | 6.484 | 6.491 | 6.392 | 6.406 | 217,743 | -0.07(-1.08%) |
Sep 02, 2014 | 6.427 | 6.498 | 6.408 | 6.477 | 247,996 | +0.06(+0.98%) |
Aug 29, 2014 | 6.406 | 6.413 | 6.413 | 6.413 | 194,458 | +0.05(+0.77%) |
Aug 28, 2014 | 6.413 | 6.420 | 6.364 | 6.364 | 150,080 | -0.06(-0.87%) |
Aug 27, 2014 | 6.448 | 6.448 | 6.392 | 6.420 | 92,556 | -0.04(-0.65%) |
Aug 26, 2014 | 6.392 | 6.463 | 6.392 | 6.463 | 219,160 | +0.06(+0.99%) |
Aug 25, 2014 | 6.448 | 6.448 | 6.357 | 6.399 | 133,662 | -0.01(-0.11%) |
Aug 22, 2014 | 6.378 | 6.441 | 6.378 | 6.406 | 225,543 | +0.02(+0.33%) |
Aug 21, 2014 | 6.280 | 6.385 | 6.245 | 6.385 | 196,003 | +0.09(+1.45%) |
Aug 20, 2014 | 6.357 | 6.413 | 6.259 | 6.294 | 246,368 | -0.06(-0.99%) |
Aug 19, 2014 | 6.329 | 6.392 | 6.308 | 6.357 | 227,232 | +0.02(+0.33%) |
Aug 18, 2014 | 6.308 | 6.322 | 6.294 | 6.336 | 627,395 | +0.06(+0.89%) |
Aug 15, 2014 | 6.357 | 6.357 | 6.196 | 6.280 | 455,102 | -0.01(-0.22%) |
Aug 14, 2014 | 6.287 | 6.322 | 6.280 | 6.294 | 227,527 | -0.01(-0.22%) |
Aug 13, 2014 | 6.322 | 6.364 | 6.287 | 6.308 | 241,462 | +0.00(+0.06%) |
Aug 12, 2014 | 6.249 | 6.312 | 6.235 | 6.305 | 410,827 | +0.01(+0.22%) |
Aug 11, 2014 | 6.284 | 6.305 | 6.242 | 6.291 | 500,297 | +0.01(+0.22%) |
Aug 08, 2014 | 6.221 | 6.284 | 6.221 | 6.277 | 247,367 | +0.04(+0.67%) |
Aug 07, 2014 | 6.284 | 6.333 | 6.221 | 6.235 | 350,012 | -0.06(-0.99%) |
Aug 06, 2014 | 6.291 | 6.388 | 6.220 | 6.298 | 567,980 | -0.01(-0.11%) |
Aug 05, 2014 | 6.215 | 6.326 | 6.201 | 6.305 | 317,186 | +0.06(+1.00%) |
Aug 04, 2014 | 6.284 | 6.291 | 6.173 | 6.242 | 387,129 | -0.01(-0.11%) |
Aug 01, 2014 | 6.298 | 6.381 | 6.208 | 6.249 | 382,616 | -0.02(-0.33%) |
Jul 31, 2014 | 6.194 | 6.433 | 6.194 | 6.270 | 350,478 | -0.04(-0.66%) |
Jul 30, 2014 | 6.346 | 6.388 | 6.284 | 6.312 | 167,106 | -0.01(-0.22%) |
Jul 29, 2014 | 6.333 | 6.388 | 6.284 | 6.326 | 209,152 | -0.02(-0.33%) |
Jul 28, 2014 | 6.388 | 6.437 | 6.298 | 6.346 | 172,509 | -0.04(-0.65%) |
Jul 25, 2014 | 6.340 | 6.444 | 6.319 | 6.388 | 258,371 | -0.01(-0.22%) |
Jul 24, 2014 | 6.388 | 6.464 | 6.380 | 6.402 | 265,175 | +0.03(+0.55%) |
Jul 23, 2014 | 6.270 | 6.381 | 6.270 | 6.367 | 858,764 | +0.14(+2.23%) |
Jul 22, 2014 | 6.270 | 6.319 | 6.228 | 6.228 | 187,192 | -0.03(-0.44%) |
Jul 21, 2014 | 6.215 | 6.277 | 6.215 | 6.256 | 173,310 | -0.01(-0.22%) |
Jul 18, 2014 | 6.194 | 6.319 | 6.194 | 6.270 | 313,229 | +0.06(+0.89%) |
Jul 17, 2014 | 6.249 | 6.284 | 6.194 | 6.215 | 382,942 | -0.05(-0.78%) |
Jul 16, 2014 | 6.381 | 6.381 | 6.256 | 6.263 | 211,669 | -0.08(-1.20%) |
Jul 15, 2014 | 6.305 | 6.367 | 6.298 | 6.340 | 168,896 | +0.01(+0.11%) |
Jul 14, 2014 | 6.395 | 6.451 | 6.319 | 6.333 | 207,693 | +0.01(+0.22%) |
Jul 11, 2014 | 6.340 | 6.374 | 6.312 | 6.319 | 250,164 | -0.06(-0.87%) |
Jul 10, 2014 | 6.312 | 6.423 | 6.305 | 6.374 | 196,300 | -0.06(-0.97%) |
Jul 09, 2014 | 6.513 | 6.513 | 6.423 | 6.437 | 350,406 | -0.03(-0.54%) |
Jul 08, 2014 | 6.499 | 6.520 | 6.440 | 6.471 | 449,551 | -0.06(-0.85%) |
Jul 07, 2014 | 6.576 | 6.596 | 6.506 | 6.527 | 241,888 | -0.08(-1.16%) |
Jul 03, 2014 | 6.541 | 6.603 | 6.603 | 6.603 | 196,583 | +0.12(+1.82%) |
Jul 02, 2014 | 6.562 | 6.576 | 6.478 | 6.485 | 283,361 | -0.10(-1.58%) |
Jul 01, 2014 | 6.534 | 6.680 | 6.534 | 6.589 | 451,820 | +0.08(+1.28%) |
Jun 30, 2014 | 6.520 | 6.534 | 6.458 | 6.506 | 237,672 | -0.05(-0.74%) |
Jun 27, 2014 | 6.451 | 6.603 | 6.451 | 6.555 | 740,935 | +0.06(+0.85%) |
Jun 26, 2014 | 6.485 | 6.506 | 6.388 | 6.499 | 139,521 | +0.02(+0.32%) |
Jun 25, 2014 | 6.388 | 6.478 | 6.388 | 6.478 | 474,583 | +0.04(+0.65%) |
Jun 24, 2014 | 6.423 | 6.548 | 6.416 | 6.437 | 363,324 | +0.01(+0.11%) |
Jun 23, 2014 | 6.458 | 6.458 | 6.374 | 6.430 | 194,292 | -0.01(-0.22%) |
Jun 20, 2014 | 6.409 | 6.458 | 6.367 | 6.444 | 752,221 | +0.06(+0.98%) |
Jun 19, 2014 | 6.395 | 6.416 | 6.340 | 6.381 | 155,779 | -0.01(-0.22%) |
Jun 18, 2014 | 6.388 | 6.409 | 6.291 | 6.395 | 232,088 | +0.03(+0.44%) |
Jun 17, 2014 | 6.284 | 6.367 | 6.242 | 6.367 | 270,022 | +0.10(+1.66%) |
Jun 16, 2014 | 6.319 | 6.319 | 6.249 | 6.263 | 167,097 | -0.06(-0.88%) |
Jun 13, 2014 | 6.346 | 6.381 | 6.270 | 6.319 | 206,362 | +0.01(+0.11%) |
Jun 12, 2014 | 6.346 | 6.367 | 6.282 | 6.312 | 213,176 | -0.07(-1.09%) |
Jun 11, 2014 | 6.409 | 6.423 | 6.333 | 6.381 | 266,321 | -0.08(-1.29%) |
Jun 10, 2014 | 6.464 | 6.680 | 6.351 | 6.464 | 168,143 | -0.01(-0.21%) |
Jun 06, 2014 | 6.485 | 6.492 | 6.423 | 6.478 | 338,322 | +0.04(+0.65%) |
Jun 05, 2014 | 6.305 | 6.437 | 6.249 | 6.437 | 337,065 | +0.16(+2.54%) |
Jun 04, 2014 | 6.215 | 6.298 | 6.185 | 6.277 | 293,137 | +0.06(+1.01%) |
Jun 03, 2014 | 6.249 | 6.291 | 6.201 | 6.215 | 434,568 | -0.03(-0.56%) |
Jun 02, 2014 | 6.215 | 6.270 | 6.152 | 6.249 | 220,437 | +0.04(+0.67%) |
May 30, 2014 | 6.249 | 6.270 | 6.194 | 6.208 | 190,249 | -0.03(-0.45%) |
May 29, 2014 | 6.256 | 6.277 | 6.208 | 6.235 | 165,935 | +0.01(+0.22%) |
May 28, 2014 | 6.277 | 6.284 | 6.201 | 6.221 | 267,354 | -0.09(-1.43%) |
May 27, 2014 | 6.270 | 6.360 | 6.228 | 6.312 | 292,551 | +0.08(+1.34%) |
May 23, 2014 | 6.201 | 6.228 | 6.228 | 6.228 | 228,987 | +0.03(+0.56%) |
May 22, 2014 | 6.201 | 6.235 | 6.117 | 6.194 | 78,251 | +0.02(+0.34%) |
May 21, 2014 | 6.201 | 6.249 | 6.110 | 6.173 | 300,493 | +0.01(+0.23%) |
May 20, 2014 | 6.208 | 6.284 | 6.124 | 6.159 | 428,210 | -0.09(-1.44%) |
May 19, 2014 | 6.166 | 6.284 | 6.152 | 6.249 | 243,408 | +0.09(+1.41%) |
May 16, 2014 | 6.124 | 6.187 | 6.062 | 6.162 | 417,987 | +0.02(+0.28%) |
May 15, 2014 | 6.076 | 6.159 | 6.013 | 6.145 | 465,843 | +0.01(+0.23%) |
May 14, 2014 | 6.298 | 6.319 | 6.117 | 6.131 | 608,383 | -0.15(-2.43%) |
May 13, 2014 | 6.402 | 6.402 | 6.277 | 6.284 | 281,960 | -0.12(-1.84%) |
May 12, 2014 | 6.284 | 6.437 | 6.277 | 6.402 | 659,484 | +0.12(+1.99%) |
May 09, 2014 | 6.117 | 6.291 | 6.103 | 6.277 | 600,715 | +0.12(+1.92%) |
May 08, 2014 | 6.215 | 6.277 | 6.124 | 6.159 | 594,253 | -0.06(-0.89%) |
May 07, 2014 | 6.152 | 6.221 | 6.062 | 6.215 | 517,050 | +0.09(+1.53%) |
May 06, 2014 | 6.183 | 6.224 | 6.114 | 6.121 | 490,949 | -0.06(-1.00%) |
May 05, 2014 | 6.196 | 6.262 | 6.155 | 6.183 | 556,732 | -0.03(-0.44%) |
May 02, 2014 | 6.210 | 6.327 | 6.190 | 6.210 | 339,732 | +0.00(+0.00%) |