Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.585 | 5.744 | 5.536 | 5.629 | 427,556 | +0.11(+1.92%) |
Sep 29, 2015 | 5.620 | 5.620 | 5.483 | 5.523 | 425,175 | -0.19(-3.40%) |
Sep 28, 2015 | 5.669 | 5.717 | 5.545 | 5.717 | 698,720 | +0.01(+0.23%) |
Sep 25, 2015 | 5.766 | 5.766 | 5.673 | 5.704 | 332,637 | -0.04(-0.62%) |
Sep 24, 2015 | 5.713 | 5.739 | 5.607 | 5.739 | 578,085 | +0.00(+0.08%) |
Sep 23, 2015 | 5.735 | 5.749 | 5.691 | 5.735 | 226,097 | -0.01(-0.15%) |
Sep 22, 2015 | 5.735 | 5.744 | 5.694 | 5.744 | 313,941 | -0.08(-1.29%) |
Sep 21, 2015 | 5.792 | 5.819 | 5.766 | 5.819 | 235,814 | +0.06(+1.00%) |
Sep 18, 2015 | 5.766 | 5.814 | 5.739 | 5.761 | 306,235 | -0.09(-1.55%) |
Sep 17, 2015 | 5.827 | 5.920 | 5.827 | 5.852 | 201,971 | +0.00(+0.04%) |
Sep 16, 2015 | 5.797 | 5.850 | 5.797 | 5.850 | 139,879 | +0.05(+0.91%) |
Sep 15, 2015 | 5.744 | 5.814 | 5.739 | 5.797 | 310,654 | +0.06(+1.00%) |
Sep 14, 2015 | 5.766 | 5.779 | 5.728 | 5.739 | 227,125 | -0.03(-0.54%) |
Sep 11, 2015 | 5.726 | 5.774 | 5.717 | 5.770 | 335,575 | +0.00(+0.08%) |
Sep 10, 2015 | 5.730 | 5.792 | 5.708 | 5.766 | 412,459 | +0.02(+0.35%) |
Sep 09, 2015 | 5.836 | 5.836 | 5.744 | 5.746 | 173,536 | -0.04(-0.65%) |
Sep 08, 2015 | 5.748 | 5.792 | 5.739 | 5.783 | 222,493 | +0.10(+1.79%) |
Sep 04, 2015 | 5.695 | 5.682 | 5.682 | 5.682 | 311,909 | -0.08(-1.30%) |
Sep 03, 2015 | 5.779 | 5.810 | 5.757 | 5.757 | 132,718 | +0.00(+0.00%) |
Sep 02, 2015 | 5.774 | 5.774 | 5.701 | 5.757 | 261,066 | +0.06(+1.01%) |
Sep 01, 2015 | 5.704 | 5.770 | 5.695 | 5.699 | 507,196 | -0.11(-1.83%) |
Aug 31, 2015 | 5.832 | 5.854 | 5.805 | 5.805 | 225,689 | -0.06(-0.98%) |
Aug 28, 2015 | 5.836 | 5.880 | 5.823 | 5.863 | 181,254 | +0.01(+0.15%) |
Aug 27, 2015 | 5.761 | 5.871 | 5.757 | 5.854 | 388,887 | +0.15(+2.63%) |
Aug 26, 2015 | 5.699 | 5.708 | 5.518 | 5.704 | 615,274 | +0.15(+2.62%) |
Aug 25, 2015 | 5.735 | 5.735 | 5.558 | 5.558 | 418,180 | -0.04(-0.63%) |
Aug 24, 2015 | 5.571 | 5.717 | 5.443 | 5.593 | 1,232,930 | -0.32(-5.45%) |
Aug 21, 2015 | 6.048 | 6.057 | 5.916 | 5.916 | 662,269 | -0.17(-2.83%) |
Aug 20, 2015 | 6.114 | 6.123 | 6.083 | 6.088 | 562,148 | -0.07(-1.08%) |
Aug 19, 2015 | 6.145 | 6.159 | 6.092 | 6.154 | 351,997 | +0.01(+0.14%) |
Aug 18, 2015 | 6.136 | 6.159 | 6.134 | 6.145 | 179,394 | +0.00(+0.00%) |
Aug 17, 2015 | 6.110 | 6.154 | 6.101 | 6.145 | 347,035 | +0.00(+0.07%) |
Aug 14, 2015 | 6.132 | 6.150 | 6.123 | 6.141 | 197,719 | -0.00(-0.07%) |
Aug 13, 2015 | 6.123 | 6.150 | 6.084 | 6.145 | 257,956 | +0.01(+0.22%) |
Aug 12, 2015 | 6.088 | 6.132 | 6.039 | 6.132 | 1,218,057 | +0.00(+0.07%) |
Aug 11, 2015 | 6.159 | 6.159 | 6.114 | 6.128 | 276,722 | -0.06(-0.93%) |
Aug 10, 2015 | 6.159 | 6.198 | 6.159 | 6.185 | 115,818 | +0.06(+0.94%) |
Aug 07, 2015 | 6.150 | 6.154 | 6.101 | 6.128 | 164,550 | -0.04(-0.71%) |
Aug 06, 2015 | 6.202 | 6.202 | 6.132 | 6.172 | 122,769 | -0.05(-0.78%) |
Aug 05, 2015 | 6.233 | 6.233 | 6.189 | 6.220 | 167,985 | -0.00(-0.07%) |
Aug 04, 2015 | 6.216 | 6.229 | 6.194 | 6.224 | 118,607 | -0.00(-0.07%) |
Aug 03, 2015 | 6.268 | 6.268 | 6.172 | 6.229 | 193,041 | -0.08(-1.32%) |
Jul 31, 2015 | 6.224 | 6.312 | 6.202 | 6.312 | 272,391 | +0.09(+1.41%) |
Jul 30, 2015 | 6.211 | 6.224 | 6.180 | 6.224 | 284,105 | -0.02(-0.28%) |
Jul 29, 2015 | 6.220 | 6.242 | 6.216 | 6.242 | 230,973 | +0.00(+0.00%) |
Jul 28, 2015 | 6.185 | 6.242 | 6.154 | 6.242 | 305,433 | +0.06(+1.00%) |
Jul 27, 2015 | 6.145 | 6.180 | 6.141 | 6.180 | 294,939 | -0.02(-0.35%) |
Jul 24, 2015 | 6.220 | 6.224 | 6.141 | 6.202 | 141,433 | -0.01(-0.21%) |
Jul 23, 2015 | 6.238 | 6.272 | 6.202 | 6.216 | 151,069 | -0.03(-0.49%) |
Jul 22, 2015 | 6.246 | 6.264 | 6.235 | 6.246 | 86,121 | -0.03(-0.42%) |
Jul 21, 2015 | 6.290 | 6.293 | 6.246 | 6.273 | 140,314 | -0.01(-0.14%) |
Jul 20, 2015 | 6.277 | 6.308 | 6.273 | 6.282 | 277,374 | +0.02(+0.28%) |
Jul 17, 2015 | 6.255 | 6.268 | 6.242 | 6.264 | 187,460 | +0.01(+0.14%) |
Jul 16, 2015 | 6.264 | 6.284 | 6.251 | 6.255 | 215,979 | +0.02(+0.35%) |
Jul 15, 2015 | 6.238 | 6.273 | 6.224 | 6.233 | 265,234 | +0.00(+0.00%) |
Jul 14, 2015 | 6.194 | 6.233 | 6.194 | 6.233 | 304,799 | +0.02(+0.35%) |
Jul 13, 2015 | 6.194 | 6.224 | 6.158 | 6.211 | 209,839 | +0.05(+0.86%) |
Jul 10, 2015 | 6.154 | 6.172 | 6.150 | 6.158 | 221,362 | +0.06(+1.01%) |
Jul 09, 2015 | 6.167 | 6.167 | 6.092 | 6.097 | 461,254 | -0.02(-0.36%) |
Jul 08, 2015 | 6.136 | 6.143 | 6.088 | 6.119 | 336,832 | -0.08(-1.35%) |
Jul 07, 2015 | 6.176 | 6.308 | 6.084 | 6.202 | 396,676 | +0.04(+0.64%) |
Jul 06, 2015 | 6.158 | 6.195 | 6.141 | 6.163 | 289,743 | -0.03(-0.43%) |
Jul 02, 2015 | 6.220 | 6.189 | 6.189 | 6.189 | 433,745 | +0.01(+0.14%) |
Jul 01, 2015 | 6.189 | 6.207 | 6.176 | 6.180 | 173,779 | +0.04(+0.57%) |
Jun 30, 2015 | 6.145 | 6.165 | 6.128 | 6.145 | 275,810 | +0.03(+0.50%) |
Jun 29, 2015 | 6.158 | 6.158 | 6.097 | 6.114 | 454,902 | -0.07(-1.14%) |
Jun 26, 2015 | 6.202 | 6.216 | 6.176 | 6.185 | 167,648 | -0.02(-0.35%) |
Jun 25, 2015 | 6.242 | 6.268 | 6.207 | 6.207 | 202,641 | -0.04(-0.56%) |
Jun 24, 2015 | 6.255 | 6.282 | 6.220 | 6.242 | 274,314 | -0.03(-0.49%) |
Jun 23, 2015 | 6.260 | 6.290 | 6.251 | 6.273 | 247,227 | +0.00(+0.07%) |
Jun 22, 2015 | 6.260 | 6.290 | 6.251 | 6.268 | 149,453 | +0.04(+0.71%) |
Jun 19, 2015 | 6.268 | 6.268 | 6.224 | 6.224 | 101,232 | -0.05(-0.84%) |
Jun 18, 2015 | 6.220 | 6.277 | 6.220 | 6.277 | 208,068 | +0.08(+1.28%) |
Jun 17, 2015 | 6.198 | 6.229 | 6.163 | 6.198 | 164,220 | +0.01(+0.20%) |
Jun 16, 2015 | 6.154 | 6.189 | 6.154 | 6.186 | 150,624 | +0.03(+0.51%) |
Jun 15, 2015 | 6.158 | 6.163 | 6.110 | 6.154 | 239,426 | -0.03(-0.50%) |
Jun 12, 2015 | 6.229 | 6.233 | 6.158 | 6.185 | 258,435 | -0.04(-0.71%) |
Jun 11, 2015 | 6.233 | 6.259 | 6.224 | 6.229 | 234,474 | +0.02(+0.28%) |
Jun 10, 2015 | 6.185 | 6.246 | 6.167 | 6.211 | 438,732 | +0.05(+0.86%) |
Jun 09, 2015 | 6.176 | 6.179 | 6.158 | 6.158 | 183,507 | -0.01(-0.14%) |
Jun 08, 2015 | 6.202 | 6.224 | 6.167 | 6.167 | 175,889 | -0.05(-0.86%) |
Jun 05, 2015 | 6.211 | 6.242 | 6.211 | 6.221 | 112,530 | -0.00(-0.06%) |
Jun 04, 2015 | 6.273 | 6.273 | 6.224 | 6.224 | 130,930 | -0.07(-1.05%) |
Jun 03, 2015 | 6.273 | 6.295 | 6.273 | 6.290 | 153,497 | +0.02(+0.35%) |
Jun 02, 2015 | 6.246 | 6.290 | 6.233 | 6.268 | 163,875 | -0.01(-0.14%) |
Jun 01, 2015 | 6.268 | 6.282 | 6.238 | 6.277 | 259,342 | +0.04(+0.56%) |
May 29, 2015 | 6.268 | 6.277 | 6.229 | 6.242 | 170,749 | -0.02(-0.35%) |
May 28, 2015 | 6.264 | 6.264 | 6.260 | 6.264 | 108,536 | -0.02(-0.35%) |
May 27, 2015 | 6.233 | 6.290 | 6.216 | 6.286 | 264,775 | +0.07(+1.13%) |
May 26, 2015 | 6.273 | 6.273 | 6.211 | 6.216 | 117,563 | -0.06(-0.91%) |
May 22, 2015 | 6.295 | 6.273 | 6.273 | 6.273 | 124,804 | -0.02(-0.35%) |
May 21, 2015 | 6.273 | 6.304 | 6.273 | 6.295 | 123,933 | +0.02(+0.35%) |
May 20, 2015 | 6.277 | 6.295 | 6.268 | 6.273 | 166,855 | -0.01(-0.14%) |
May 19, 2015 | 6.308 | 6.317 | 6.282 | 6.282 | 183,132 | -0.03(-0.42%) |
May 18, 2015 | 6.273 | 6.312 | 6.268 | 6.308 | 161,826 | +0.01(+0.21%) |
May 15, 2015 | 6.282 | 6.295 | 6.268 | 6.295 | 120,337 | +0.02(+0.28%) |
May 14, 2015 | 6.268 | 6.308 | 6.251 | 6.277 | 426,161 | +0.04(+0.63%) |
May 13, 2015 | 6.260 | 6.275 | 6.224 | 6.238 | 125,763 | -0.00(-0.07%) |
May 12, 2015 | 6.224 | 6.242 | 6.189 | 6.242 | 147,036 | +0.00(+0.00%) |
May 11, 2015 | 6.268 | 6.282 | 6.242 | 6.242 | 209,427 | -0.02(-0.28%) |
May 08, 2015 | 6.220 | 6.260 | 6.220 | 6.260 | 173,608 | +0.10(+1.64%) |
May 07, 2015 | 6.159 | 6.185 | 6.141 | 6.159 | 157,773 | +0.01(+0.14%) |
May 06, 2015 | 6.194 | 6.199 | 6.137 | 6.150 | 244,252 | -0.02(-0.36%) |
May 05, 2015 | 6.220 | 6.220 | 6.159 | 6.172 | 227,765 | -0.04(-0.71%) |
May 04, 2015 | 6.203 | 6.229 | 6.195 | 6.216 | 268,181 | +0.04(+0.57%) |
May 01, 2015 | 6.146 | 6.181 | 6.146 | 6.181 | 179,475 | +0.04(+0.71%) |
Apr 30, 2015 | 6.203 | 6.207 | 6.133 | 6.137 | 170,192 | -0.07(-1.06%) |
Apr 29, 2015 | 6.203 | 6.225 | 6.168 | 6.203 | 191,404 | -0.02(-0.28%) |
Apr 28, 2015 | 6.229 | 6.246 | 6.189 | 6.220 | 261,136 | +0.00(+0.07%) |
Apr 27, 2015 | 6.242 | 6.268 | 6.213 | 6.216 | 166,344 | -0.03(-0.42%) |
Apr 24, 2015 | 6.242 | 6.255 | 6.225 | 6.242 | 223,310 | +0.02(+0.28%) |
Apr 23, 2015 | 6.198 | 6.238 | 6.198 | 6.225 | 120,778 | +0.01(+0.21%) |
Apr 22, 2015 | 6.203 | 6.211 | 6.174 | 6.211 | 154,290 | +0.03(+0.43%) |
Apr 21, 2015 | 6.203 | 6.209 | 6.168 | 6.185 | 149,369 | -0.00(-0.07%) |
Apr 20, 2015 | 6.198 | 6.198 | 6.159 | 6.189 | 275,392 | +0.04(+0.57%) |
Apr 17, 2015 | 6.141 | 6.154 | 6.106 | 6.154 | 291,958 | -0.03(-0.50%) |
Apr 16, 2015 | 6.168 | 6.194 | 6.168 | 6.185 | 194,844 | +0.01(+0.20%) |
Apr 15, 2015 | 6.159 | 6.194 | 6.150 | 6.173 | 341,246 | +0.03(+0.44%) |
Apr 14, 2015 | 6.128 | 6.163 | 6.128 | 6.146 | 246,159 | -0.00(-0.07%) |
Apr 13, 2015 | 6.176 | 6.189 | 6.141 | 6.150 | 150,713 | -0.03(-0.43%) |
Apr 10, 2015 | 6.159 | 6.180 | 6.146 | 6.176 | 268,466 | +0.02(+0.36%) |
Apr 09, 2015 | 6.111 | 6.154 | 6.111 | 6.154 | 222,174 | +0.04(+0.57%) |
Apr 08, 2015 | 6.115 | 6.139 | 6.111 | 6.119 | 202,831 | +0.00(+0.07%) |
Apr 07, 2015 | 6.133 | 6.150 | 6.115 | 6.115 | 236,382 | -0.01(-0.14%) |
Apr 06, 2015 | 6.054 | 6.141 | 6.054 | 6.124 | 263,456 | +0.02(+0.36%) |
Apr 02, 2015 | 6.080 | 6.102 | 6.102 | 6.102 | 252,081 | +0.04(+0.58%) |
Apr 01, 2015 | 6.106 | 6.106 | 6.049 | 6.067 | 347,889 | -0.05(-0.86%) |
Mar 31, 2015 | 6.089 | 6.137 | 6.089 | 6.119 | 386,166 | -0.03(-0.50%) |
Mar 30, 2015 | 6.128 | 6.150 | 6.097 | 6.150 | 355,650 | +0.07(+1.08%) |
Mar 27, 2015 | 6.076 | 6.102 | 6.071 | 6.084 | 150,446 | +0.00(+0.00%) |
Mar 26, 2015 | 6.067 | 6.097 | 6.047 | 6.084 | 222,165 | +0.00(+0.07%) |
Mar 25, 2015 | 6.163 | 6.163 | 6.071 | 6.080 | 245,997 | -0.07(-1.21%) |
Mar 24, 2015 | 6.189 | 6.198 | 6.152 | 6.154 | 251,881 | -0.04(-0.71%) |
Mar 23, 2015 | 6.198 | 6.223 | 6.181 | 6.198 | 423,180 | +0.02(+0.28%) |
Mar 20, 2015 | 6.172 | 6.207 | 6.156 | 6.181 | 233,781 | +0.04(+0.71%) |
Mar 19, 2015 | 6.154 | 6.168 | 6.124 | 6.137 | 414,796 | -0.02(-0.28%) |
Mar 18, 2015 | 6.119 | 6.182 | 6.097 | 6.154 | 713,804 | +0.02(+0.29%) |
Mar 17, 2015 | 6.124 | 6.146 | 6.115 | 6.137 | 173,660 | -0.00(-0.07%) |
Mar 16, 2015 | 6.119 | 6.146 | 6.097 | 6.141 | 179,222 | +0.05(+0.79%) |
Mar 13, 2015 | 6.093 | 6.102 | 6.049 | 6.093 | 219,781 | +0.00(+0.00%) |
Mar 12, 2015 | 6.040 | 6.102 | 6.040 | 6.093 | 244,045 | +0.07(+1.09%) |
Mar 11, 2015 | 6.058 | 6.080 | 6.027 | 6.027 | 310,393 | -0.04(-0.65%) |
Mar 10, 2015 | 6.102 | 6.111 | 6.067 | 6.067 | 188,981 | -0.08(-1.28%) |
Mar 09, 2015 | 6.128 | 6.168 | 6.128 | 6.146 | 387,955 | +0.00(+0.07%) |
Mar 06, 2015 | 6.203 | 6.207 | 6.124 | 6.141 | 200,413 | -0.07(-1.13%) |
Mar 05, 2015 | 6.238 | 6.238 | 6.211 | 6.211 | 148,746 | -0.00(-0.07%) |
Mar 04, 2015 | 6.242 | 6.251 | 6.194 | 6.216 | 150,069 | -0.04(-0.56%) |
Mar 03, 2015 | 6.286 | 6.286 | 6.225 | 6.251 | 207,382 | -0.04(-0.63%) |
Mar 02, 2015 | 6.216 | 6.290 | 6.216 | 6.290 | 271,279 | +0.07(+1.13%) |
Feb 27, 2015 | 6.225 | 6.251 | 6.207 | 6.220 | 182,477 | -0.02(-0.35%) |
Feb 26, 2015 | 6.255 | 6.255 | 6.222 | 6.242 | 86,102 | -0.01(-0.21%) |
Feb 25, 2015 | 6.225 | 6.268 | 6.220 | 6.255 | 154,203 | +0.04(+0.71%) |
Feb 24, 2015 | 6.194 | 6.225 | 6.194 | 6.211 | 206,499 | +0.02(+0.28%) |
Feb 23, 2015 | 6.198 | 6.220 | 6.185 | 6.194 | 215,757 | +0.00(+0.07%) |
Feb 20, 2015 | 6.159 | 6.203 | 6.133 | 6.189 | 177,963 | +0.03(+0.43%) |
Feb 19, 2015 | 6.141 | 6.168 | 6.115 | 6.163 | 178,852 | +0.02(+0.29%) |
Feb 18, 2015 | 6.163 | 6.172 | 6.133 | 6.146 | 298,814 | -0.03(-0.43%) |
Feb 17, 2015 | 6.163 | 6.172 | 6.148 | 6.172 | 333,480 | +0.00(+0.00%) |
Feb 13, 2015 | 6.137 | 6.172 | 6.172 | 6.172 | 337,173 | +0.05(+0.79%) |
Feb 12, 2015 | 6.062 | 6.133 | 6.062 | 6.124 | 358,807 | +0.06(+1.01%) |
Feb 11, 2015 | 6.040 | 6.071 | 6.032 | 6.062 | 246,848 | +0.02(+0.29%) |
Feb 10, 2015 | 6.023 | 6.057 | 6.010 | 6.045 | 289,264 | +0.05(+0.88%) |
Feb 09, 2015 | 5.997 | 6.032 | 5.992 | 5.992 | 271,815 | -0.05(-0.80%) |
Feb 06, 2015 | 6.036 | 6.066 | 6.023 | 6.040 | 293,729 | +0.03(+0.44%) |
Feb 05, 2015 | 5.988 | 6.027 | 5.988 | 6.014 | 274,496 | +0.06(+0.95%) |
Feb 04, 2015 | 5.970 | 6.001 | 5.949 | 5.957 | 482,651 | -0.02(-0.37%) |
Feb 03, 2015 | 5.927 | 5.988 | 5.927 | 5.979 | 381,832 | +0.07(+1.18%) |
Feb 02, 2015 | 5.866 | 5.914 | 5.848 | 5.909 | 296,905 | +0.06(+1.05%) |
Jan 30, 2015 | 5.879 | 5.892 | 5.848 | 5.848 | 325,301 | -0.07(-1.11%) |
Jan 29, 2015 | 5.887 | 5.914 | 5.848 | 5.914 | 242,071 | +0.04(+0.74%) |
Jan 28, 2015 | 5.940 | 5.966 | 5.861 | 5.870 | 351,362 | -0.06(-1.03%) |
Jan 27, 2015 | 5.931 | 5.979 | 5.901 | 5.931 | 369,392 | -0.05(-0.88%) |
Jan 26, 2015 | 5.984 | 6.005 | 5.962 | 5.984 | 433,211 | -0.01(-0.22%) |
Jan 23, 2015 | 5.988 | 6.043 | 5.984 | 5.997 | 457,037 | -0.01(-0.15%) |
Jan 22, 2015 | 5.935 | 6.010 | 5.896 | 6.005 | 367,352 | +0.08(+1.40%) |
Jan 21, 2015 | 5.905 | 5.935 | 5.883 | 5.922 | 362,482 | +0.02(+0.30%) |
Jan 20, 2015 | 5.918 | 5.918 | 5.844 | 5.905 | 272,775 | +0.03(+0.45%) |
Jan 16, 2015 | 5.791 | 5.890 | 5.787 | 5.879 | 464,286 | +0.07(+1.20%) |
Jan 15, 2015 | 5.874 | 5.874 | 5.796 | 5.809 | 332,026 | -0.04(-0.75%) |
Jan 14, 2015 | 5.835 | 5.870 | 5.796 | 5.852 | 367,091 | -0.03(-0.45%) |
Jan 13, 2015 | 5.979 | 6.014 | 5.861 | 5.879 | 259,415 | -0.05(-0.81%) |
Jan 12, 2015 | 5.975 | 5.975 | 5.883 | 5.927 | 204,001 | -0.03(-0.59%) |
Jan 09, 2015 | 5.992 | 6.001 | 5.922 | 5.962 | 244,807 | -0.03(-0.44%) |
Jan 08, 2015 | 5.935 | 5.997 | 5.922 | 5.988 | 196,470 | +0.10(+1.78%) |
Jan 07, 2015 | 5.870 | 5.887 | 5.822 | 5.883 | 526,729 | +0.05(+0.90%) |
Jan 06, 2015 | 5.866 | 5.909 | 5.800 | 5.831 | 281,388 | -0.03(-0.52%) |
Jan 05, 2015 | 5.940 | 5.940 | 5.857 | 5.861 | 334,787 | -0.11(-1.83%) |
Jan 02, 2015 | 6.027 | 6.027 | 5.922 | 5.970 | 232,438 | -0.00(-0.07%) |
Dec 31, 2014 | 6.027 | 5.975 | 5.975 | 5.975 | 242,700 | -0.04(-0.65%) |
Dec 30, 2014 | 6.053 | 6.066 | 5.988 | 6.014 | 298,753 | -0.04(-0.72%) |
Dec 29, 2014 | 6.066 | 6.106 | 6.032 | 6.058 | 322,215 | -0.00(-0.07%) |
Dec 26, 2014 | 6.032 | 6.067 | 6.032 | 6.062 | 132,129 | +0.03(+0.58%) |
Dec 24, 2014 | 6.014 | 6.027 | 6.027 | 6.027 | 107,154 | +0.00(+0.07%) |
Dec 23, 2014 | 6.036 | 6.049 | 6.014 | 6.023 | 478,209 | +0.00(+0.07%) |
Dec 22, 2014 | 6.058 | 6.062 | 6.018 | 6.018 | 232,482 | -0.02(-0.36%) |
Dec 19, 2014 | 6.005 | 6.078 | 6.001 | 6.040 | 278,288 | +0.03(+0.51%) |
Dec 18, 2014 | 5.909 | 6.014 | 5.909 | 6.010 | 271,089 | +0.17(+2.84%) |
Dec 17, 2014 | 5.752 | 5.861 | 5.752 | 5.844 | 415,297 | +0.09(+1.59%) |
Dec 16, 2014 | 5.748 | 5.861 | 5.743 | 5.752 | 365,333 | -0.04(-0.68%) |
Dec 15, 2014 | 5.852 | 5.870 | 5.756 | 5.791 | 219,564 | -0.03(-0.53%) |
Dec 12, 2014 | 5.901 | 5.916 | 5.822 | 5.822 | 310,361 | -0.09(-1.55%) |
Dec 11, 2014 | 5.905 | 5.997 | 5.905 | 5.914 | 257,848 | +0.01(+0.15%) |
Dec 10, 2014 | 5.970 | 5.988 | 5.902 | 5.905 | 197,418 | -0.08(-1.39%) |
Dec 09, 2014 | 5.953 | 5.988 | 5.922 | 5.988 | 331,009 | -0.02(-0.29%) |
Dec 08, 2014 | 6.023 | 6.045 | 5.997 | 6.005 | 450,047 | -0.04(-0.65%) |
Dec 05, 2014 | 6.040 | 6.058 | 6.032 | 6.045 | 157,135 | +0.02(+0.29%) |
Dec 04, 2014 | 6.036 | 6.049 | 6.014 | 6.027 | 158,627 | -0.02(-0.36%) |
Dec 03, 2014 | 6.005 | 6.049 | 6.005 | 6.049 | 229,040 | +0.04(+0.73%) |
Dec 02, 2014 | 5.944 | 6.016 | 5.944 | 6.005 | 190,304 | +0.06(+0.95%) |
Dec 01, 2014 | 5.992 | 6.005 | 5.940 | 5.949 | 268,271 | -0.05(-0.80%) |
Nov 28, 2014 | 6.023 | 6.025 | 5.992 | 5.997 | 197,501 | -0.04(-0.65%) |
Nov 26, 2014 | 6.018 | 6.036 | 6.036 | 6.036 | 155,236 | +0.01(+0.22%) |
Nov 25, 2014 | 6.023 | 6.049 | 6.010 | 6.023 | 252,992 | +0.00(+0.07%) |
Nov 24, 2014 | 5.997 | 6.027 | 5.997 | 6.018 | 309,702 | +0.02(+0.36%) |
Nov 21, 2014 | 6.032 | 6.046 | 5.997 | 5.997 | 400,861 | +0.01(+0.15%) |
Nov 20, 2014 | 5.984 | 6.001 | 5.975 | 5.988 | 530,917 | +0.00(+0.00%) |
Nov 19, 2014 | 6.012 | 6.012 | 5.972 | 5.988 | 1,106,674 | -0.03(-0.47%) |
Nov 18, 2014 | 5.951 | 6.053 | 5.951 | 6.016 | 1,816,658 | +0.07(+1.23%) |
Nov 17, 2014 | 5.927 | 5.947 | 5.911 | 5.943 | 582,129 | +0.02(+0.41%) |
Nov 14, 2014 | 5.903 | 5.934 | 5.895 | 5.919 | 663,093 | +0.02(+0.28%) |
Nov 13, 2014 | 5.882 | 5.907 | 5.870 | 5.903 | 295,064 | +0.03(+0.55%) |
Nov 12, 2014 | 5.866 | 5.886 | 5.862 | 5.870 | 293,738 | -0.01(-0.21%) |
Nov 11, 2014 | 5.882 | 5.890 | 5.870 | 5.882 | 323,115 | +0.01(+0.14%) |
Nov 10, 2014 | 5.862 | 5.878 | 5.854 | 5.874 | 493,840 | +0.01(+0.21%) |
Nov 07, 2014 | 5.854 | 5.862 | 5.829 | 5.862 | 275,711 | +0.02(+0.35%) |
Nov 06, 2014 | 5.817 | 5.842 | 5.807 | 5.842 | 223,096 | +0.02(+0.42%) |
Nov 05, 2014 | 5.821 | 5.829 | 5.801 | 5.817 | 274,170 | +0.01(+0.21%) |
Nov 04, 2014 | 5.797 | 5.807 | 5.760 | 5.805 | 255,927 | +0.01(+0.14%) |
Nov 03, 2014 | 5.801 | 5.824 | 5.797 | 5.797 | 204,343 | +0.00(+0.00%) |
Oct 31, 2014 | 5.785 | 5.801 | 5.756 | 5.797 | 254,378 | +0.06(+1.06%) |
Oct 30, 2014 | 5.687 | 5.756 | 5.687 | 5.736 | 348,285 | +0.02(+0.36%) |
Oct 29, 2014 | 5.695 | 5.732 | 5.695 | 5.716 | 384,622 | +0.01(+0.21%) |
Oct 28, 2014 | 5.659 | 5.704 | 5.659 | 5.704 | 247,333 | +0.06(+1.15%) |
Oct 27, 2014 | 5.626 | 5.649 | 5.649 | 5.639 | 242,715 | -0.01(-0.18%) |
Oct 24, 2014 | 5.610 | 5.651 | 5.606 | 5.649 | 254,834 | +0.04(+0.65%) |
Oct 23, 2014 | 5.594 | 5.643 | 5.586 | 5.612 | 445,432 | +0.08(+1.36%) |
Oct 22, 2014 | 5.590 | 5.606 | 5.537 | 5.537 | 278,813 | -0.03(-0.58%) |
Oct 21, 2014 | 5.488 | 5.578 | 5.488 | 5.569 | 493,914 | +0.10(+1.86%) |
Oct 20, 2014 | 5.411 | 5.472 | 5.410 | 5.468 | 447,182 | +0.04(+0.75%) |
Oct 17, 2014 | 5.362 | 5.444 | 5.362 | 5.427 | 1,261,528 | +0.12(+2.22%) |
Oct 16, 2014 | 5.208 | 5.350 | 5.208 | 5.309 | 462,471 | +0.01(+0.23%) |
Oct 15, 2014 | 5.285 | 5.318 | 5.184 | 5.297 | 1,599,175 | -0.06(-1.14%) |
Oct 14, 2014 | 5.403 | 5.423 | 5.330 | 5.358 | 1,191,091 | -0.02(-0.45%) |
Oct 13, 2014 | 5.484 | 5.488 | 5.383 | 5.383 | 343,438 | -0.11(-1.92%) |
Oct 10, 2014 | 5.525 | 5.569 | 5.488 | 5.488 | 513,247 | -0.06(-1.10%) |
Oct 09, 2014 | 5.647 | 5.647 | 5.545 | 5.549 | 320,003 | -0.10(-1.80%) |
Oct 08, 2014 | 5.565 | 5.651 | 5.529 | 5.651 | 310,797 | +0.09(+1.53%) |
Oct 07, 2014 | 5.618 | 5.618 | 5.561 | 5.565 | 264,619 | -0.07(-1.30%) |
Oct 06, 2014 | 5.659 | 5.673 | 5.630 | 5.639 | 226,648 | -0.01(-0.22%) |
Oct 03, 2014 | 5.602 | 5.659 | 5.602 | 5.651 | 373,133 | +0.09(+1.61%) |
Oct 02, 2014 | 5.590 | 5.590 | 5.529 | 5.561 | 554,064 | -0.03(-0.58%) |