Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 5.195 | 5.219 | 5.100 | 5.185 | 112,015,520 | +0.01(+0.13%) |
Jun 29, 2015 | 5.240 | 5.254 | 5.166 | 5.178 | 95,552,816 | -0.10(-1.83%) |
Jun 26, 2015 | 5.283 | 5.392 | 5.269 | 5.275 | 117,706,320 | -0.12(-2.18%) |
Jun 25, 2015 | 5.478 | 5.478 | 5.368 | 5.392 | 55,210,168 | -0.06(-1.05%) |
Jun 24, 2015 | 5.451 | 5.489 | 5.446 | 5.449 | 59,290,800 | -0.02(-0.28%) |
Jun 23, 2015 | 11.02 | 5.477 | 5.448 | 5.465 | 68,865,264 | -0.01(-0.22%) |
Jun 22, 2015 | 5.522 | 5.529 | 5.475 | 5.477 | 65,918,696 | -0.02(-0.31%) |
Jun 19, 2015 | 5.522 | 5.546 | 5.494 | 5.494 | 86,621,280 | -0.05(-0.87%) |
Jun 18, 2015 | 5.572 | 5.625 | 5.532 | 5.542 | 88,374,120 | -0.02(-0.40%) |
Jun 17, 2015 | 10.95 | 5.582 | 5.468 | 5.565 | 63,645,148 | +0.10(+1.77%) |
Jun 16, 2015 | 5.480 | 5.487 | 5.439 | 5.468 | 75,313,552 | -0.01(-0.19%) |
Jun 15, 2015 | 5.575 | 5.575 | 5.468 | 5.478 | 70,631,792 | -0.12(-2.16%) |
Jun 12, 2015 | 5.611 | 5.646 | 5.563 | 5.599 | 30,245,366 | -0.02(-0.34%) |
Jun 11, 2015 | 5.691 | 5.719 | 5.610 | 5.618 | 51,495,800 | -0.07(-1.19%) |
Jun 10, 2015 | 5.643 | 5.727 | 5.643 | 5.686 | 38,527,128 | +0.06(+1.01%) |
Jun 09, 2015 | 5.643 | 5.675 | 5.579 | 5.629 | 47,481,648 | -0.02(-0.34%) |
Jun 08, 2015 | 5.662 | 5.689 | 5.598 | 5.648 | 54,925,292 | -0.04(-0.70%) |
Jun 05, 2015 | 5.758 | 5.777 | 5.669 | 5.687 | 70,225,464 | -0.07(-1.14%) |
Jun 04, 2015 | 5.795 | 5.845 | 5.732 | 5.753 | 74,583,432 | -0.11(-1.94%) |
Jun 03, 2015 | 5.876 | 5.919 | 5.848 | 5.867 | 61,143,540 | +0.01(+0.24%) |
Jun 02, 2015 | 5.815 | 5.922 | 5.758 | 5.853 | 57,021,232 | +0.02(+0.36%) |
Jun 01, 2015 | 5.772 | 5.872 | 5.755 | 5.833 | 53,553,132 | +0.06(+1.08%) |
May 29, 2015 | 5.808 | 5.822 | 5.746 | 5.770 | 71,758,408 | -0.04(-0.74%) |
May 28, 2015 | 5.824 | 5.858 | 5.783 | 5.814 | 39,708,220 | -0.02(-0.38%) |
May 27, 2015 | 5.810 | 5.843 | 5.739 | 5.836 | 79,967,800 | +0.07(+1.20%) |
May 26, 2015 | 5.955 | 5.981 | 5.746 | 5.767 | 98,611,928 | -0.24(-3.97%) |
May 22, 2015 | 11.84 | 6.005 | 6.005 | 6.005 | 182,296,512 | +0.16(+2.75%) |
May 21, 2015 | 5.719 | 5.864 | 5.705 | 5.845 | 77,568,128 | +0.13(+2.30%) |
May 20, 2015 | 5.772 | 5.779 | 5.662 | 5.713 | 69,461,384 | -0.06(-0.99%) |
May 19, 2015 | 5.743 | 5.787 | 5.737 | 5.770 | 44,416,904 | +0.03(+0.45%) |
May 18, 2015 | 5.786 | 5.791 | 5.703 | 5.744 | 50,738,264 | -0.06(-1.04%) |
May 15, 2015 | 5.805 | 5.827 | 5.751 | 5.805 | 56,293,460 | -0.02(-0.30%) |
May 14, 2015 | 5.789 | 5.827 | 5.770 | 5.822 | 35,377,032 | +0.07(+1.20%) |
May 13, 2015 | 5.703 | 5.784 | 5.696 | 5.753 | 36,210,572 | +0.07(+1.15%) |
May 12, 2015 | 5.757 | 5.765 | 5.684 | 5.687 | 52,262,016 | -0.13(-2.31%) |
May 11, 2015 | 5.770 | 5.843 | 5.763 | 5.822 | 57,710,436 | +0.05(+0.87%) |
May 08, 2015 | 5.732 | 5.788 | 5.694 | 5.772 | 43,742,876 | +0.10(+1.80%) |
May 07, 2015 | 5.606 | 5.701 | 5.575 | 5.670 | 44,885,660 | +0.06(+0.98%) |
May 06, 2015 | 5.734 | 5.767 | 5.572 | 5.615 | 48,971,220 | -0.11(-1.99%) |
May 05, 2015 | 5.777 | 5.817 | 5.689 | 5.729 | 50,505,068 | -0.08(-1.46%) |
May 04, 2015 | 5.839 | 5.855 | 5.801 | 5.814 | 29,335,224 | -0.03(-0.44%) |
May 01, 2015 | 5.736 | 5.862 | 5.736 | 5.839 | 67,079,820 | +0.14(+2.52%) |
Apr 30, 2015 | 5.755 | 5.781 | 5.673 | 5.696 | 60,888,324 | -0.06(-1.05%) |
Apr 29, 2015 | 5.725 | 5.798 | 5.682 | 5.757 | 50,014,200 | +0.01(+0.24%) |
Apr 28, 2015 | 5.734 | 5.743 | 5.655 | 5.743 | 51,722,064 | +0.03(+0.51%) |
Apr 27, 2015 | 5.769 | 5.769 | 5.701 | 5.713 | 48,685,984 | -0.03(-0.57%) |
Apr 24, 2015 | 5.831 | 5.831 | 5.727 | 5.746 | 44,112,480 | -0.02(-0.36%) |
Apr 23, 2015 | 5.736 | 5.822 | 5.724 | 5.767 | 49,852,636 | -0.02(-0.39%) |
Apr 22, 2015 | 5.753 | 5.814 | 5.706 | 5.789 | 52,489,252 | +0.05(+0.90%) |
Apr 21, 2015 | 5.786 | 5.808 | 5.687 | 5.738 | 54,200,500 | -0.03(-0.60%) |
Apr 20, 2015 | 5.637 | 5.779 | 5.636 | 5.772 | 61,922,244 | +0.15(+2.71%) |
Apr 17, 2015 | 5.625 | 5.665 | 5.586 | 5.620 | 61,723,540 | -0.05(-0.85%) |
Apr 16, 2015 | 5.693 | 5.731 | 5.667 | 5.668 | 43,757,312 | -0.04(-0.70%) |
Apr 15, 2015 | 5.655 | 5.748 | 5.637 | 5.708 | 64,838,948 | +0.09(+1.60%) |
Apr 14, 2015 | 5.648 | 5.649 | 5.534 | 5.618 | 65,553,020 | -0.03(-0.55%) |
Apr 13, 2015 | 5.548 | 5.675 | 5.511 | 5.649 | 114,044,768 | +0.10(+1.84%) |
Apr 10, 2015 | 5.470 | 5.565 | 5.411 | 5.548 | 89,831,576 | +0.10(+1.77%) |
Apr 09, 2015 | 5.451 | 5.488 | 5.419 | 5.451 | 43,667,656 | +0.01(+0.10%) |
Apr 08, 2015 | 5.442 | 5.523 | 5.376 | 5.446 | 67,517,464 | +0.02(+0.32%) |
Apr 07, 2015 | 5.482 | 5.495 | 5.428 | 5.428 | 48,880,172 | -0.07(-1.29%) |
Apr 06, 2015 | 5.368 | 5.508 | 5.356 | 5.499 | 53,431,220 | +0.07(+1.37%) |
Apr 02, 2015 | 10.82 | 5.425 | 5.425 | 5.425 | 54,345,340 | +0.02(+0.35%) |
Apr 01, 2015 | 5.503 | 5.504 | 5.394 | 5.406 | 89,871,368 | +0.02(+0.42%) |
Mar 31, 2015 | 5.406 | 5.433 | 5.363 | 5.383 | 79,426,112 | -0.07(-1.30%) |
Mar 30, 2015 | 5.508 | 5.525 | 5.439 | 5.454 | 64,354,628 | +0.01(+0.25%) |
Mar 27, 2015 | 5.565 | 5.586 | 5.361 | 5.440 | 113,715,176 | -0.09(-1.62%) |
Mar 26, 2015 | 5.513 | 5.629 | 5.454 | 5.530 | 79,345,288 | -0.03(-0.59%) |
Mar 25, 2015 | 5.774 | 5.788 | 5.563 | 5.563 | 65,481,808 | -0.19(-3.33%) |
Mar 24, 2015 | 5.774 | 5.788 | 5.720 | 5.755 | 64,282,508 | -0.02(-0.42%) |
Mar 23, 2015 | 5.753 | 5.829 | 5.743 | 5.779 | 73,648,360 | +0.03(+0.51%) |
Mar 20, 2015 | 5.677 | 5.802 | 5.677 | 5.750 | 145,518,880 | +0.08(+1.34%) |
Mar 19, 2015 | 5.691 | 5.708 | 5.637 | 5.674 | 68,190,368 | -0.03(-0.58%) |
Mar 18, 2015 | 5.591 | 5.729 | 5.556 | 5.706 | 80,393,760 | +0.10(+1.85%) |
Mar 17, 2015 | 5.577 | 5.610 | 5.563 | 5.603 | 60,244,444 | +0.01(+0.15%) |
Mar 16, 2015 | 5.598 | 5.651 | 5.561 | 5.594 | 72,346,312 | -0.01(-0.15%) |
Mar 13, 2015 | 5.630 | 5.630 | 5.529 | 5.603 | 85,928,608 | -0.05(-0.89%) |
Mar 12, 2015 | 5.465 | 5.667 | 5.444 | 5.653 | 151,956,208 | +0.02(+0.34%) |
Mar 11, 2015 | 5.698 | 5.698 | 5.599 | 5.634 | 79,660,648 | -0.01(-0.18%) |
Mar 10, 2015 | 5.738 | 5.738 | 5.613 | 5.644 | 96,266,056 | -0.05(-0.85%) |
Mar 09, 2015 | 5.706 | 5.717 | 5.636 | 5.693 | 81,831,136 | -0.04(-0.69%) |
Mar 06, 2015 | 5.839 | 5.865 | 5.720 | 5.732 | 100,789,608 | -0.14(-2.41%) |
Mar 05, 2015 | 5.922 | 5.931 | 5.846 | 5.874 | 105,488,096 | -0.03(-0.56%) |
Mar 04, 2015 | 11.90 | 5.973 | 5.876 | 5.907 | 89,669,960 | -0.07(-1.10%) |
Mar 03, 2015 | 12.07 | 12.11 | 5.960 | 5.973 | 79,218,648 | -0.06(-1.00%) |
Mar 02, 2015 | 6.019 | 6.069 | 5.960 | 6.033 | 90,986,792 | +0.01(+0.23%) |
Feb 27, 2015 | 5.871 | 6.045 | 5.860 | 6.019 | 170,978,624 | +0.14(+2.44%) |
Feb 26, 2015 | 11.92 | 11.97 | 5.820 | 5.876 | 188,130,368 | -0.11(-1.90%) |
Feb 25, 2015 | 12.22 | 12.33 | 5.947 | 5.990 | 364,488,992 | -0.66(-9.92%) |
Feb 24, 2015 | 6.607 | 6.687 | 6.567 | 6.650 | 93,559,432 | +0.05(+0.79%) |
Feb 23, 2015 | 6.648 | 6.651 | 6.551 | 6.598 | 57,579,692 | -0.03(-0.52%) |
Feb 20, 2015 | 6.624 | 6.650 | 6.536 | 6.632 | 43,519,840 | +0.00(+0.03%) |
Feb 19, 2015 | 6.591 | 6.635 | 6.538 | 6.631 | 33,179,360 | +0.04(+0.60%) |
Feb 18, 2015 | 6.665 | 6.665 | 6.550 | 6.591 | 47,730,980 | -0.07(-0.99%) |
Feb 17, 2015 | 6.660 | 6.714 | 6.617 | 6.657 | 43,816,184 | -0.01(-0.08%) |
Feb 13, 2015 | 13.23 | 6.662 | 6.662 | 6.662 | 42,254,964 | +0.03(+0.50%) |
Feb 12, 2015 | 6.641 | 6.712 | 6.605 | 6.629 | 53,160,292 | +0.03(+0.50%) |
Feb 11, 2015 | 6.546 | 6.641 | 6.544 | 6.596 | 46,036,324 | +0.05(+0.77%) |
Feb 10, 2015 | 6.546 | 6.619 | 6.506 | 6.546 | 45,040,524 | +0.04(+0.66%) |
Feb 09, 2015 | 6.536 | 6.537 | 6.446 | 6.503 | 46,121,648 | -0.05(-0.82%) |
Feb 06, 2015 | 6.555 | 6.677 | 6.536 | 6.556 | 48,514,532 | +0.00(+0.00%) |
Feb 05, 2015 | 6.560 | 6.596 | 6.531 | 6.556 | 36,490,172 | +0.01(+0.13%) |
Feb 04, 2015 | 6.498 | 6.615 | 6.498 | 6.548 | 60,658,620 | +0.02(+0.34%) |
Feb 03, 2015 | 6.340 | 6.531 | 6.340 | 6.525 | 84,567,224 | +0.22(+3.56%) |
Feb 02, 2015 | 6.264 | 6.316 | 6.123 | 6.301 | 89,481,816 | +0.06(+0.94%) |
Jan 30, 2015 | 6.465 | 6.475 | 6.230 | 6.242 | 101,275,912 | -0.28(-4.27%) |
Jan 29, 2015 | 6.444 | 6.546 | 6.349 | 6.520 | 58,760,396 | +0.10(+1.56%) |
Jan 28, 2015 | 6.536 | 6.584 | 6.411 | 6.420 | 61,680,476 | -0.03(-0.54%) |
Jan 27, 2015 | 6.472 | 6.539 | 6.344 | 6.455 | 99,566,864 | -0.26(-3.81%) |
Jan 26, 2015 | 6.866 | 6.866 | 6.683 | 6.710 | 65,204,212 | -0.21(-3.09%) |
Jan 23, 2015 | 6.904 | 6.954 | 6.869 | 6.924 | 41,339,176 | +0.00(+0.05%) |
Jan 22, 2015 | 6.724 | 6.926 | 6.665 | 6.921 | 67,613,776 | +0.26(+3.86%) |
Jan 21, 2015 | 13.28 | 6.733 | 13.23 | 6.664 | 48,571,500 | -0.01(-0.13%) |
Jan 20, 2015 | 6.641 | 6.721 | 6.584 | 6.672 | 59,272,404 | +0.05(+0.73%) |
Jan 16, 2015 | 13.09 | 6.624 | 6.624 | 6.624 | 82,702,272 | +0.03(+0.39%) |
Jan 15, 2015 | 13.63 | 13.70 | 6.594 | 6.598 | 79,687,656 | -0.22(-3.22%) |
Jan 14, 2015 | 6.823 | 6.829 | 6.702 | 6.817 | 60,061,872 | -0.06(-0.88%) |
Jan 13, 2015 | 13.81 | 14.05 | 13.63 | 6.878 | 66,790,344 | -0.02(-0.28%) |
Jan 12, 2015 | 7.028 | 7.049 | 6.871 | 6.897 | 51,722,812 | -0.13(-1.84%) |
Jan 09, 2015 | 7.056 | 7.101 | 6.948 | 7.026 | 56,171,004 | -0.00(-0.02%) |
Jan 08, 2015 | 6.931 | 7.064 | 6.924 | 7.028 | 56,789,616 | +0.16(+2.39%) |
Jan 07, 2015 | 6.831 | 6.867 | 6.778 | 6.864 | 60,821,804 | +0.08(+1.17%) |
Jan 06, 2015 | 6.888 | 6.949 | 6.724 | 6.785 | 69,389,184 | -0.05(-0.76%) |
Jan 05, 2015 | 6.876 | 6.926 | 6.785 | 6.836 | 62,703,216 | -0.12(-1.66%) |
Jan 02, 2015 | 6.921 | 6.994 | 6.838 | 6.952 | 56,793,020 | +0.02(+0.27%) |
Dec 31, 2014 | 14.08 | 6.933 | 6.933 | 6.933 | 45,959,984 | -0.10(-1.45%) |
Dec 30, 2014 | 7.009 | 7.061 | 7.006 | 7.035 | 33,336,908 | +0.00(+0.02%) |
Dec 29, 2014 | 7.011 | 7.066 | 6.980 | 7.033 | 42,825,596 | +0.00(+0.02%) |
Dec 26, 2014 | 7.002 | 7.075 | 6.997 | 7.032 | 28,335,598 | +0.03(+0.39%) |
Dec 24, 2014 | 13.98 | 7.004 | 7.004 | 7.004 | 35,238,516 | +0.03(+0.45%) |
Dec 23, 2014 | 6.900 | 7.014 | 6.899 | 6.973 | 55,943,092 | +0.10(+1.41%) |
Dec 22, 2014 | 6.907 | 6.981 | 6.828 | 6.876 | 62,556,516 | -0.02(-0.25%) |
Dec 19, 2014 | 6.873 | 6.956 | 6.855 | 6.893 | 107,640,536 | +0.01(+0.20%) |
Dec 18, 2014 | 6.753 | 6.883 | 6.731 | 6.880 | 71,866,576 | +0.20(+3.03%) |
Dec 17, 2014 | 6.572 | 6.696 | 6.550 | 6.677 | 66,725,044 | +0.23(+3.56%) |
Dec 16, 2014 | 12.86 | 6.619 | 12.82 | 6.448 | 66,041,064 | -0.05(-0.77%) |
Dec 15, 2014 | 6.574 | 6.607 | 6.463 | 6.498 | 72,009,960 | -0.07(-1.05%) |
Dec 12, 2014 | 6.601 | 6.664 | 6.542 | 6.567 | 77,138,824 | -0.08(-1.20%) |
Dec 11, 2014 | 6.444 | 6.720 | 6.444 | 6.646 | 71,285,944 | +0.19(+2.97%) |
Dec 10, 2014 | 6.487 | 6.598 | 6.441 | 6.455 | 79,631,264 | -0.15(-2.20%) |
Dec 09, 2014 | 6.486 | 6.629 | 6.451 | 6.600 | 61,071,084 | -0.04(-0.68%) |
Dec 08, 2014 | 6.695 | 6.721 | 6.584 | 6.645 | 69,884,840 | -0.19(-2.76%) |
Dec 05, 2014 | 6.757 | 6.850 | 6.741 | 6.833 | 51,911,704 | +0.08(+1.23%) |
Dec 04, 2014 | 6.746 | 6.781 | 6.683 | 6.750 | 43,334,316 | +0.00(+0.05%) |
Dec 03, 2014 | 6.700 | 6.797 | 6.698 | 6.746 | 64,112,124 | +0.02(+0.26%) |
Dec 02, 2014 | 6.626 | 6.794 | 6.581 | 6.729 | 55,975,552 | +0.07(+1.01%) |
Dec 01, 2014 | 6.651 | 6.767 | 6.641 | 6.662 | 81,547,680 | -0.09(-1.28%) |
Nov 28, 2014 | 6.695 | 6.837 | 6.677 | 6.748 | 44,577,956 | -0.02(-0.26%) |
Nov 26, 2014 | 12.92 | 6.766 | 6.766 | 6.766 | 164,583,200 | +0.26(+4.07%) |
Nov 25, 2014 | 6.479 | 6.608 | 6.479 | 6.501 | 110,116,784 | +0.02(+0.35%) |
Nov 24, 2014 | 6.486 | 6.531 | 6.448 | 6.479 | 62,925,088 | +0.04(+0.64%) |
Nov 21, 2014 | 6.439 | 6.470 | 6.377 | 6.437 | 75,617,216 | +0.06(+0.89%) |
Nov 20, 2014 | 6.396 | 6.436 | 6.363 | 6.380 | 42,549,332 | -0.04(-0.67%) |
Nov 19, 2014 | 6.480 | 6.482 | 6.408 | 6.423 | 31,948,772 | -0.06(-0.85%) |
Nov 18, 2014 | 6.501 | 6.531 | 6.472 | 6.479 | 34,644,240 | +0.02(+0.24%) |
Nov 17, 2014 | 6.344 | 6.479 | 6.344 | 6.463 | 48,606,336 | +0.08(+1.33%) |
Nov 14, 2014 | 6.296 | 6.403 | 6.294 | 6.378 | 36,672,700 | +0.10(+1.54%) |
Nov 13, 2014 | 6.323 | 6.352 | 6.258 | 6.282 | 44,447,308 | -0.03(-0.41%) |
Nov 12, 2014 | 6.334 | 6.370 | 6.302 | 6.308 | 36,507,560 | -0.04(-0.68%) |
Nov 11, 2014 | 6.375 | 6.401 | 6.313 | 6.351 | 41,320,800 | -0.02(-0.38%) |
Nov 10, 2014 | 6.309 | 6.401 | 6.306 | 6.375 | 55,428,020 | +0.09(+1.43%) |
Nov 07, 2014 | 6.264 | 6.293 | 6.223 | 6.285 | 52,077,344 | +0.04(+0.64%) |
Nov 06, 2014 | 6.225 | 6.292 | 6.218 | 6.245 | 40,477,084 | -0.01(-0.08%) |
Nov 05, 2014 | 6.249 | 6.277 | 6.195 | 6.251 | 43,071,428 | +0.05(+0.78%) |
Nov 04, 2014 | 6.218 | 6.289 | 6.182 | 6.202 | 59,102,548 | +0.01(+0.11%) |
Nov 03, 2014 | 6.225 | 6.245 | 6.180 | 6.195 | 72,335,272 | -0.00(-0.06%) |
Oct 31, 2014 | 6.176 | 6.211 | 6.130 | 6.199 | 116,042,840 | +0.10(+1.59%) |
Oct 30, 2014 | 6.144 | 6.180 | 6.083 | 6.102 | 81,815,072 | -0.01(-0.17%) |
Oct 29, 2014 | 6.138 | 6.202 | 6.054 | 6.112 | 80,731,608 | -0.03(-0.45%) |
Oct 28, 2014 | 6.119 | 6.180 | 6.112 | 6.140 | 72,443,696 | +0.04(+0.68%) |
Oct 27, 2014 | 6.038 | 6.118 | 6.012 | 6.099 | 58,415,976 | +0.06(+1.06%) |
Oct 24, 2014 | 6.047 | 6.119 | 6.001 | 6.035 | 73,339,080 | -0.00(-0.03%) |
Oct 23, 2014 | 6.000 | 6.083 | 5.997 | 6.036 | 58,155,352 | +0.08(+1.30%) |
Oct 22, 2014 | 12.00 | 6.029 | 5.952 | 5.959 | 77,454,160 | -0.04(-0.72%) |
Oct 21, 2014 | 5.921 | 6.015 | 5.905 | 6.002 | 69,748,728 | +0.16(+2.72%) |
Oct 20, 2014 | 5.705 | 5.867 | 5.698 | 5.843 | 82,247,112 | -0.06(-1.00%) |
Oct 17, 2014 | 11.84 | 11.91 | 5.838 | 5.902 | 89,394,552 | +0.03(+0.47%) |
Oct 16, 2014 | 5.485 | 5.903 | 5.478 | 5.874 | 135,566,160 | +0.21(+3.66%) |
Oct 15, 2014 | 5.632 | 5.722 | 5.463 | 5.667 | 115,312,648 | +0.10(+1.74%) |
Oct 14, 2014 | 5.648 | 5.698 | 5.554 | 5.570 | 75,707,152 | -0.08(-1.38%) |
Oct 13, 2014 | 5.739 | 5.767 | 5.568 | 5.648 | 115,913,048 | -0.14(-2.42%) |
Oct 10, 2014 | 5.909 | 5.962 | 5.784 | 5.788 | 83,249,224 | -0.14(-2.39%) |
Oct 09, 2014 | 6.183 | 6.195 | 5.921 | 5.929 | 80,957,176 | -0.28(-4.45%) |
Oct 08, 2014 | 6.028 | 6.225 | 5.995 | 6.206 | 99,051,048 | +0.12(+1.99%) |
Oct 07, 2014 | 6.308 | 6.368 | 6.071 | 6.085 | 131,704,232 | -0.29(-4.48%) |
Oct 06, 2014 | 6.410 | 6.484 | 6.311 | 6.370 | 322,607,968 | +0.29(+4.74%) |
Oct 03, 2014 | 5.988 | 6.095 | 5.988 | 6.081 | 53,589,112 | +0.12(+2.00%) |
Oct 02, 2014 | 5.979 | 6.011 | 5.862 | 5.962 | 54,553,200 | -0.01(-0.12%) |
Oct 01, 2014 | 6.114 | 6.116 | 5.943 | 5.969 | 78,309,512 | -0.16(-2.59%) |
Sep 30, 2014 | 6.080 | 6.159 | 6.057 | 6.128 | 62,158,360 | +0.09(+1.43%) |
Sep 29, 2014 | 6.055 | 6.071 | 5.983 | 6.042 | 52,988,732 | -0.07(-1.13%) |
Sep 26, 2014 | 6.087 | 6.133 | 6.052 | 6.111 | 56,303,856 | +0.02(+0.28%) |
Sep 25, 2014 | 6.216 | 6.218 | 6.076 | 6.093 | 48,236,884 | -0.12(-1.89%) |
Sep 24, 2014 | 6.180 | 6.220 | 6.100 | 6.211 | 67,864,208 | +0.03(+0.45%) |
Sep 23, 2014 | 6.271 | 6.320 | 6.182 | 6.183 | 63,242,936 | -0.12(-1.86%) |
Sep 22, 2014 | 6.425 | 6.425 | 6.287 | 6.301 | 38,914,520 | -0.06(-0.87%) |
Sep 19, 2014 | 6.422 | 6.458 | 6.344 | 6.356 | 67,996,776 | -0.04(-0.59%) |
Sep 18, 2014 | 6.328 | 6.410 | 6.321 | 6.394 | 45,382,304 | +0.06(+0.93%) |
Sep 17, 2014 | 6.277 | 6.370 | 6.266 | 6.335 | 50,531,152 | +0.07(+1.13%) |
Sep 16, 2014 | 6.261 | 6.277 | 6.221 | 6.264 | 44,322,140 | +0.00(+0.03%) |
Sep 15, 2014 | 6.313 | 6.315 | 6.241 | 6.263 | 42,105,668 | -0.05(-0.85%) |
Sep 12, 2014 | 6.351 | 6.366 | 6.306 | 6.316 | 44,188,108 | -0.03(-0.54%) |
Sep 11, 2014 | 6.392 | 6.398 | 6.309 | 6.351 | 46,507,988 | -0.05(-0.73%) |
Sep 10, 2014 | 6.380 | 6.391 | 6.351 | 6.398 | 45,483,308 | +0.04(+0.65%) |
Sep 09, 2014 | 6.413 | 6.419 | 6.328 | 6.356 | 59,589,584 | -0.08(-1.31%) |
Sep 08, 2014 | 6.436 | 6.474 | 6.411 | 6.441 | 42,642,436 | -0.05(-0.80%) |
Sep 05, 2014 | 6.494 | 6.506 | 6.423 | 6.493 | 65,209,820 | -0.01(-0.21%) |
Sep 04, 2014 | 6.574 | 6.603 | 6.475 | 6.506 | 49,981,736 | -0.07(-1.08%) |
Sep 03, 2014 | 6.588 | 6.608 | 6.572 | 6.577 | 39,675,108 | +0.00(+0.05%) |
Sep 02, 2014 | 6.565 | 6.577 | 6.506 | 6.574 | 41,816,832 | +0.01(+0.13%) |
Aug 29, 2014 | 13.14 | 6.565 | 6.565 | 6.565 | 39,587,184 | +0.00(+0.03%) |
Aug 28, 2014 | 6.548 | 6.581 | 6.496 | 6.563 | 40,353,048 | -0.03(-0.45%) |
Aug 27, 2014 | 6.531 | 6.600 | 6.486 | 6.593 | 56,235,444 | +0.06(+0.87%) |
Aug 26, 2014 | 6.434 | 6.588 | 6.411 | 6.536 | 80,584,896 | +0.12(+1.83%) |
Aug 25, 2014 | 6.391 | 6.455 | 6.354 | 6.418 | 63,412,148 | +0.05(+0.84%) |
Aug 22, 2014 | 6.366 | 6.404 | 6.332 | 6.365 | 83,346,728 | -0.03(-0.43%) |
Aug 21, 2014 | 6.114 | 6.461 | 6.093 | 6.392 | 228,648,768 | +0.32(+5.35%) |
Aug 20, 2014 | 6.171 | 6.171 | 6.024 | 6.068 | 108,308,120 | -0.06(-1.01%) |
Aug 19, 2014 | 6.135 | 6.180 | 6.097 | 6.130 | 50,859,416 | +0.02(+0.40%) |
Aug 18, 2014 | 6.135 | 6.140 | 6.085 | 6.106 | 55,454,216 | +0.05(+0.77%) |
Aug 15, 2014 | 6.173 | 6.173 | 6.033 | 6.059 | 66,635,204 | -0.09(-1.46%) |
Aug 14, 2014 | 6.099 | 6.153 | 6.040 | 6.149 | 56,864,080 | +0.05(+0.82%) |
Aug 13, 2014 | 6.092 | 6.106 | 6.055 | 6.099 | 39,285,928 | +0.03(+0.51%) |
Aug 12, 2014 | 6.095 | 6.104 | 6.023 | 6.068 | 28,041,338 | -0.01(-0.23%) |
Aug 11, 2014 | 6.121 | 6.138 | 6.068 | 6.081 | 34,589,948 | +0.01(+0.09%) |
Aug 08, 2014 | 6.007 | 6.081 | 5.983 | 6.076 | 32,700,132 | +0.06(+1.01%) |
Aug 07, 2014 | 6.085 | 6.112 | 5.989 | 6.016 | 37,321,100 | -0.04(-0.63%) |
Aug 06, 2014 | 5.990 | 6.095 | 5.952 | 6.054 | 35,378,236 | -0.01(-0.09%) |
Aug 05, 2014 | 6.066 | 6.104 | 6.016 | 6.059 | 32,651,314 | -0.04(-0.74%) |
Aug 04, 2014 | 6.095 | 6.125 | 6.047 | 6.104 | 36,991,156 | +0.02(+0.40%) |
Aug 01, 2014 | 6.104 | 6.121 | 5.955 | 6.080 | 68,714,616 | -0.07(-1.18%) |
Jul 31, 2014 | 6.173 | 6.195 | 6.125 | 6.152 | 61,734,572 | -0.09(-1.38%) |
Jul 30, 2014 | 6.220 | 6.253 | 6.192 | 6.239 | 56,285,824 | +0.03(+0.47%) |
Jul 29, 2014 | 6.169 | 6.256 | 6.150 | 6.209 | 70,693,408 | +0.06(+0.96%) |
Jul 28, 2014 | 6.116 | 6.152 | 6.090 | 6.150 | 39,287,136 | +0.03(+0.48%) |
Jul 25, 2014 | 6.005 | 6.145 | 5.990 | 6.121 | 47,558,296 | +0.07(+1.11%) |
Jul 24, 2014 | 6.069 | 6.078 | 6.024 | 6.054 | 43,902,040 | +0.01(+0.17%) |
Jul 23, 2014 | 6.076 | 6.107 | 6.043 | 6.043 | 37,159,844 | -0.03(-0.48%) |
Jul 22, 2014 | 5.969 | 6.097 | 5.964 | 6.073 | 47,260,656 | +0.11(+1.82%) |
Jul 21, 2014 | 6.009 | 6.019 | 5.941 | 5.964 | 42,259,500 | -0.05(-0.83%) |
Jul 18, 2014 | 5.964 | 6.019 | 5.950 | 6.014 | 60,084,084 | +0.07(+1.10%) |
Jul 17, 2014 | 5.993 | 5.993 | 5.931 | 5.948 | 78,893,192 | -0.07(-1.12%) |
Jul 16, 2014 | 5.947 | 6.068 | 5.947 | 6.016 | 111,233,728 | +0.12(+1.96%) |
Jul 15, 2014 | 5.934 | 5.955 | 5.874 | 5.900 | 44,671,416 | +0.00(+0.00%) |
Jul 14, 2014 | 5.909 | 5.933 | 5.876 | 5.900 | 62,888,860 | +0.03(+0.53%) |
Jul 11, 2014 | 5.862 | 5.905 | 5.855 | 5.869 | 37,385,252 | +0.02(+0.35%) |
Jul 10, 2014 | 5.777 | 5.876 | 5.743 | 5.848 | 49,953,380 | +0.03(+0.59%) |
Jul 09, 2014 | 5.796 | 5.838 | 5.789 | 5.814 | 32,826,026 | +0.03(+0.45%) |
Jul 08, 2014 | 5.853 | 5.862 | 5.776 | 5.788 | 41,475,572 | -0.06(-1.09%) |
Jul 07, 2014 | 5.858 | 5.874 | 5.817 | 5.852 | 39,979,508 | -0.02(-0.38%) |
Jul 03, 2014 | 11.76 | 5.874 | 5.874 | 5.874 | 30,974,932 | +0.02(+0.35%) |
Jul 02, 2014 | 5.910 | 5.915 | 5.850 | 5.853 | 51,869,304 | -0.05(-0.88%) |