Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 6.471 | 6.533 | 6.432 | 6.463 | 6,081,995 | +0.00(+0.00%) |
Sep 29, 2014 | 6.400 | 6.494 | 6.392 | 6.463 | 3,827,653 | +0.02(+0.24%) |
Sep 26, 2014 | 6.345 | 6.459 | 6.338 | 6.447 | 5,377,376 | +0.12(+1.92%) |
Sep 25, 2014 | 6.369 | 6.432 | 6.314 | 6.326 | 5,903,876 | -0.07(-1.10%) |
Sep 24, 2014 | 6.392 | 6.408 | 6.299 | 6.396 | 6,087,587 | +0.00(+0.00%) |
Sep 23, 2014 | 6.439 | 6.471 | 6.392 | 6.396 | 5,320,443 | -0.08(-1.27%) |
Sep 22, 2014 | 6.565 | 6.565 | 6.455 | 6.479 | 9,367,178 | -0.12(-1.78%) |
Sep 19, 2014 | 6.541 | 6.698 | 6.518 | 6.596 | 17,371,376 | +0.05(+0.84%) |
Sep 18, 2014 | 6.416 | 6.557 | 6.400 | 6.541 | 10,997,514 | +0.14(+2.20%) |
Sep 17, 2014 | 6.322 | 6.479 | 6.275 | 6.400 | 7,958,480 | +0.08(+1.24%) |
Sep 16, 2014 | 6.244 | 6.345 | 6.244 | 6.322 | 7,475,612 | +0.08(+1.25%) |
Sep 15, 2014 | 6.173 | 6.252 | 6.134 | 6.244 | 9,563,732 | +0.08(+1.27%) |
Sep 12, 2014 | 6.244 | 6.244 | 6.158 | 6.166 | 3,692,192 | -0.04(-0.69%) |
Sep 11, 2014 | 6.236 | 6.263 | 6.189 | 6.209 | 6,802,060 | -0.07(-1.06%) |
Sep 10, 2014 | 6.330 | 6.353 | 6.228 | 6.275 | 8,627,496 | -0.07(-1.11%) |
Sep 09, 2014 | 6.259 | 6.389 | 6.259 | 6.345 | 12,400,045 | +0.07(+1.12%) |
Sep 08, 2014 | 6.197 | 6.291 | 6.197 | 6.275 | 3,592,830 | +0.05(+0.75%) |
Sep 05, 2014 | 6.173 | 6.244 | 6.119 | 6.228 | 6,248,012 | +0.05(+0.89%) |
Sep 04, 2014 | 6.205 | 6.259 | 6.173 | 6.173 | 3,731,143 | -0.03(-0.50%) |
Sep 03, 2014 | 6.330 | 6.357 | 6.205 | 6.205 | 6,162,020 | -0.11(-1.80%) |
Sep 02, 2014 | 6.416 | 6.416 | 6.306 | 6.318 | 3,800,614 | -0.06(-0.92%) |
Aug 29, 2014 | 6.369 | 6.377 | 6.377 | 6.377 | 1,633,248 | +0.01(+0.18%) |
Aug 28, 2014 | 6.314 | 6.392 | 6.314 | 6.365 | 2,321,570 | +0.06(+0.93%) |
Aug 27, 2014 | 6.407 | 6.454 | 6.299 | 6.306 | 5,126,739 | -0.10(-1.58%) |
Aug 26, 2014 | 6.470 | 6.493 | 6.400 | 6.407 | 3,742,586 | -0.05(-0.84%) |
Aug 25, 2014 | 6.439 | 6.485 | 6.431 | 6.462 | 3,572,443 | +0.04(+0.67%) |
Aug 22, 2014 | 6.353 | 6.423 | 6.345 | 6.419 | 4,092,224 | +0.07(+1.04%) |
Aug 21, 2014 | 6.376 | 6.384 | 6.330 | 6.353 | 2,498,956 | +0.02(+0.25%) |
Aug 20, 2014 | 6.376 | 6.384 | 6.314 | 6.337 | 5,090,013 | -0.05(-0.85%) |
Aug 19, 2014 | 6.361 | 6.423 | 6.353 | 6.392 | 2,657,974 | +0.03(+0.49%) |
Aug 18, 2014 | 6.322 | 6.369 | 6.291 | 6.361 | 3,303,871 | +0.07(+1.18%) |
Aug 15, 2014 | 6.353 | 6.361 | 6.221 | 6.287 | 6,234,261 | -0.06(-0.92%) |
Aug 14, 2014 | 6.376 | 6.392 | 6.322 | 6.345 | 3,626,965 | -0.01(-0.18%) |
Aug 13, 2014 | 6.353 | 6.411 | 6.334 | 6.357 | 4,344,340 | +0.02(+0.25%) |
Aug 12, 2014 | 6.392 | 6.407 | 6.306 | 6.341 | 6,144,720 | -0.07(-1.15%) |
Aug 11, 2014 | 6.361 | 6.431 | 6.361 | 6.415 | 7,893,722 | +0.09(+1.35%) |
Aug 08, 2014 | 6.353 | 6.372 | 6.260 | 6.330 | 10,350,999 | -0.02(-0.25%) |
Aug 07, 2014 | 6.267 | 6.392 | 6.182 | 6.345 | 18,562,614 | +0.14(+2.26%) |
Aug 06, 2014 | 6.283 | 6.283 | 6.182 | 6.205 | 10,163,816 | -0.04(-0.62%) |
Aug 05, 2014 | 6.299 | 6.334 | 6.213 | 6.244 | 7,207,738 | -0.07(-1.11%) |
Aug 04, 2014 | 6.322 | 6.392 | 6.299 | 6.314 | 4,660,464 | +0.02(+0.37%) |
Aug 01, 2014 | 6.322 | 6.376 | 6.229 | 6.291 | 6,647,857 | -0.05(-0.74%) |
Jul 31, 2014 | 6.415 | 6.415 | 6.283 | 6.337 | 6,630,377 | -0.10(-1.57%) |
Jul 30, 2014 | 6.407 | 6.446 | 6.369 | 6.439 | 5,299,358 | +0.02(+0.36%) |
Jul 29, 2014 | 6.415 | 6.485 | 6.415 | 6.415 | 3,013,528 | +0.00(+0.00%) |
Jul 28, 2014 | 6.454 | 6.485 | 6.415 | 6.415 | 4,366,456 | -0.02(-0.24%) |
Jul 25, 2014 | 6.415 | 6.516 | 6.415 | 6.431 | 4,180,346 | -0.00(-0.06%) |
Jul 24, 2014 | 6.400 | 6.454 | 6.392 | 6.435 | 3,945,288 | +0.04(+0.55%) |
Jul 23, 2014 | 6.454 | 6.493 | 6.392 | 6.400 | 3,820,564 | -0.05(-0.84%) |
Jul 22, 2014 | 6.423 | 6.493 | 6.396 | 6.454 | 8,142,046 | +0.03(+0.48%) |
Jul 21, 2014 | 6.431 | 6.454 | 6.306 | 6.423 | 12,568,384 | -0.02(-0.24%) |
Jul 18, 2014 | 6.454 | 6.516 | 6.369 | 6.439 | 8,016,989 | +0.14(+2.16%) |
Jul 17, 2014 | 6.462 | 6.462 | 6.291 | 6.302 | 7,562,280 | -0.12(-1.88%) |
Jul 16, 2014 | 6.446 | 6.477 | 6.411 | 6.423 | 6,450,174 | -0.01(-0.12%) |
Jul 15, 2014 | 6.493 | 6.501 | 6.415 | 6.431 | 6,598,063 | -0.04(-0.60%) |
Jul 14, 2014 | 6.423 | 6.505 | 6.384 | 6.470 | 5,366,765 | +0.08(+1.22%) |
Jul 11, 2014 | 6.407 | 6.437 | 6.376 | 6.392 | 3,305,989 | -0.03(-0.48%) |
Jul 10, 2014 | 6.423 | 6.477 | 6.384 | 6.423 | 5,372,234 | -0.03(-0.48%) |
Jul 09, 2014 | 6.524 | 6.547 | 6.423 | 6.454 | 6,608,125 | -0.03(-0.48%) |
Jul 08, 2014 | 6.602 | 6.602 | 6.454 | 6.485 | 6,491,451 | -0.12(-1.77%) |
Jul 07, 2014 | 6.649 | 6.656 | 6.594 | 6.602 | 4,494,893 | -0.05(-0.70%) |
Jul 03, 2014 | 6.633 | 6.649 | 6.649 | 6.649 | 3,923,459 | +0.02(+0.35%) |
Jul 02, 2014 | 6.781 | 6.796 | 6.625 | 6.625 | 3,535,068 | -0.10(-1.50%) |
Jul 01, 2014 | 6.633 | 6.757 | 6.633 | 6.726 | 4,224,836 | +0.09(+1.41%) |
Jun 30, 2014 | 6.672 | 6.680 | 6.610 | 6.633 | 4,030,398 | -0.06(-0.93%) |
Jun 27, 2014 | 6.664 | 6.718 | 6.625 | 6.695 | 2,428,113 | +0.03(+0.47%) |
Jun 26, 2014 | 6.680 | 6.711 | 6.617 | 6.664 | 4,621,768 | -0.02(-0.23%) |
Jun 25, 2014 | 6.617 | 6.711 | 6.610 | 6.680 | 3,845,057 | +0.02(+0.35%) |
Jun 24, 2014 | 6.680 | 6.750 | 6.641 | 6.656 | 3,392,657 | -0.03(-0.47%) |
Jun 23, 2014 | 6.687 | 6.781 | 6.672 | 6.687 | 4,391,555 | -0.02(-0.35%) |
Jun 20, 2014 | 6.703 | 6.788 | 6.672 | 6.711 | 6,653,013 | +0.00(+0.00%) |
Jun 19, 2014 | 6.672 | 6.742 | 6.649 | 6.711 | 10,630,580 | +0.03(+0.47%) |
Jun 18, 2014 | 6.532 | 6.703 | 6.477 | 6.680 | 8,571,724 | +0.16(+2.51%) |
Jun 17, 2014 | 6.470 | 6.571 | 6.454 | 6.516 | 4,324,856 | +0.05(+0.84%) |
Jun 16, 2014 | 6.415 | 6.470 | 6.392 | 6.462 | 3,006,916 | +0.06(+0.97%) |
Jun 13, 2014 | 6.392 | 6.477 | 6.376 | 6.400 | 5,201,204 | +0.01(+0.12%) |
Jun 12, 2014 | 6.369 | 6.501 | 6.306 | 6.392 | 7,110,644 | +0.03(+0.49%) |
Jun 11, 2014 | 6.392 | 6.415 | 6.322 | 6.361 | 9,027,592 | -0.03(-0.49%) |
Jun 10, 2014 | 6.439 | 6.470 | 6.384 | 6.392 | 4,939,642 | -0.12(-1.79%) |
Jun 06, 2014 | 6.509 | 6.524 | 6.477 | 6.509 | 2,733,450 | +0.00(+0.00%) |
Jun 05, 2014 | 6.431 | 6.509 | 6.400 | 6.509 | 5,018,218 | +0.07(+1.09%) |
Jun 04, 2014 | 6.384 | 6.439 | 6.376 | 6.439 | 5,365,017 | +0.04(+0.61%) |
Jun 03, 2014 | 6.431 | 6.431 | 6.353 | 6.400 | 10,423,728 | -0.07(-1.08%) |
Jun 02, 2014 | 6.361 | 6.470 | 6.314 | 6.470 | 6,806,457 | +0.09(+1.46%) |
May 30, 2014 | 6.392 | 6.423 | 6.330 | 6.376 | 6,505,368 | -0.02(-0.36%) |
May 29, 2014 | 6.415 | 6.435 | 6.306 | 6.400 | 6,390,139 | +0.00(+0.00%) |
May 28, 2014 | 6.462 | 6.523 | 6.392 | 6.400 | 6,149,722 | -0.06(-0.96%) |
May 27, 2014 | 6.392 | 6.485 | 6.392 | 6.462 | 4,646,732 | +0.06(+0.97%) |
May 23, 2014 | 6.438 | 6.400 | 6.400 | 6.400 | 5,559,129 | -0.05(-0.84%) |
May 22, 2014 | 6.392 | 6.485 | 6.369 | 6.454 | 7,279,925 | +0.07(+1.09%) |
May 21, 2014 | 6.261 | 6.400 | 6.253 | 6.384 | 10,086,213 | +0.13(+2.10%) |
May 20, 2014 | 6.322 | 6.353 | 6.222 | 6.253 | 6,492,905 | -0.08(-1.22%) |
May 19, 2014 | 6.261 | 6.400 | 6.261 | 6.330 | 8,236,364 | +0.09(+1.49%) |
May 16, 2014 | 6.222 | 6.253 | 6.060 | 6.237 | 13,342,843 | -0.01(-0.12%) |
May 15, 2014 | 6.315 | 6.330 | 6.176 | 6.245 | 8,476,957 | -0.08(-1.22%) |
May 14, 2014 | 6.492 | 6.492 | 6.307 | 6.322 | 10,936,721 | -0.19(-2.97%) |
May 13, 2014 | 6.423 | 6.523 | 6.407 | 6.516 | 12,863,424 | +0.11(+1.69%) |
May 12, 2014 | 6.384 | 6.438 | 6.346 | 6.407 | 5,876,963 | +0.02(+0.36%) |
May 09, 2014 | 6.353 | 6.423 | 6.315 | 6.384 | 5,262,827 | -0.03(-0.48%) |
May 08, 2014 | 6.593 | 6.647 | 6.245 | 6.415 | 22,696,512 | -0.02(-0.36%) |
May 07, 2014 | 6.446 | 6.504 | 6.357 | 6.438 | 8,407,991 | -0.04(-0.60%) |
May 06, 2014 | 6.577 | 6.635 | 6.469 | 6.477 | 8,204,068 | -0.09(-1.41%) |
May 05, 2014 | 6.462 | 6.655 | 6.462 | 6.570 | 14,101,588 | +0.06(+0.95%) |
May 02, 2014 | 6.446 | 6.562 | 6.446 | 6.508 | 7,279,556 | +0.08(+1.20%) |
May 01, 2014 | 6.431 | 6.492 | 6.392 | 6.431 | 5,310,988 | +0.01(+0.12%) |
Apr 30, 2014 | 6.384 | 6.446 | 6.338 | 6.423 | 8,678,159 | +0.01(+0.12%) |
Apr 29, 2014 | 6.384 | 6.431 | 6.307 | 6.415 | 7,811,107 | +0.03(+0.48%) |
Apr 28, 2014 | 6.446 | 6.462 | 6.253 | 6.384 | 8,668,815 | -0.02(-0.24%) |
Apr 25, 2014 | 6.423 | 6.523 | 6.384 | 6.400 | 5,930,475 | -0.07(-1.08%) |
Apr 24, 2014 | 6.562 | 6.562 | 6.434 | 6.469 | 9,171,502 | -0.06(-0.95%) |
Apr 23, 2014 | 6.601 | 6.686 | 6.531 | 6.531 | 6,040,881 | -0.08(-1.17%) |
Apr 22, 2014 | 6.554 | 6.643 | 6.523 | 6.608 | 7,964,486 | +0.06(+0.94%) |
Apr 21, 2014 | 6.577 | 6.585 | 6.516 | 6.547 | 5,158,813 | -0.03(-0.47%) |
Apr 17, 2014 | 6.562 | 6.577 | 6.577 | 6.577 | 7,783,842 | +0.02(+0.35%) |
Apr 16, 2014 | 6.547 | 6.562 | 6.496 | 6.554 | 6,330,465 | +0.07(+1.07%) |
Apr 15, 2014 | 6.469 | 6.509 | 6.307 | 6.485 | 12,220,100 | +0.02(+0.24%) |
Apr 14, 2014 | 6.616 | 6.647 | 6.447 | 6.469 | 12,490,372 | -0.11(-1.65%) |
Apr 11, 2014 | 6.717 | 6.747 | 6.547 | 6.577 | 8,453,787 | -0.17(-2.52%) |
Apr 10, 2014 | 6.670 | 7.003 | 6.662 | 6.747 | 20,518,354 | +0.08(+1.16%) |
Apr 09, 2014 | 6.686 | 6.732 | 6.508 | 6.670 | 14,224,696 | +0.03(+0.47%) |
Apr 08, 2014 | 6.678 | 6.747 | 6.585 | 6.639 | 10,227,043 | -0.03(-0.46%) |
Apr 07, 2014 | 6.879 | 6.902 | 6.593 | 6.670 | 9,809,305 | -0.23(-3.36%) |
Apr 04, 2014 | 7.003 | 7.088 | 6.879 | 6.902 | 11,123,604 | -0.08(-1.11%) |
Apr 03, 2014 | 7.111 | 7.118 | 6.918 | 6.979 | 5,908,367 | -0.12(-1.63%) |
Apr 02, 2014 | 7.041 | 7.103 | 6.987 | 7.095 | 4,351,658 | +0.05(+0.66%) |
Apr 01, 2014 | 7.095 | 7.142 | 7.033 | 7.049 | 9,528,941 | +0.00(+0.00%) |
Mar 31, 2014 | 6.979 | 7.103 | 6.972 | 7.049 | 7,460,652 | +0.09(+1.22%) |
Mar 28, 2014 | 6.887 | 6.987 | 6.848 | 6.964 | 4,763,540 | +0.11(+1.58%) |
Mar 27, 2014 | 6.825 | 6.918 | 6.813 | 6.856 | 7,252,932 | +0.02(+0.34%) |
Mar 26, 2014 | 6.918 | 6.987 | 6.809 | 6.833 | 4,957,207 | -0.07(-1.01%) |
Mar 25, 2014 | 7.003 | 7.026 | 6.887 | 6.902 | 5,930,972 | -0.05(-0.78%) |
Mar 24, 2014 | 7.103 | 7.142 | 6.856 | 6.956 | 8,930,175 | -0.13(-1.85%) |
Mar 21, 2014 | 7.188 | 7.219 | 7.057 | 7.088 | 6,907,850 | -0.08(-1.08%) |
Mar 20, 2014 | 7.095 | 7.196 | 7.049 | 7.165 | 4,682,446 | +0.05(+0.76%) |
Mar 19, 2014 | 7.258 | 7.273 | 7.072 | 7.111 | 7,271,482 | -0.13(-1.81%) |
Mar 18, 2014 | 7.281 | 7.327 | 7.234 | 7.242 | 4,753,421 | +0.00(+0.00%) |
Mar 17, 2014 | 7.188 | 7.281 | 7.165 | 7.242 | 7,902,409 | +0.10(+1.41%) |
Mar 14, 2014 | 7.033 | 7.165 | 6.995 | 7.142 | 5,752,204 | +0.13(+1.87%) |
Mar 13, 2014 | 7.180 | 7.204 | 6.979 | 7.010 | 9,863,468 | -0.14(-1.95%) |
Mar 12, 2014 | 7.149 | 7.169 | 7.003 | 7.149 | 6,928,255 | -0.02(-0.22%) |
Mar 11, 2014 | 7.273 | 7.343 | 7.149 | 7.165 | 8,072,464 | -0.10(-1.38%) |
Mar 10, 2014 | 7.343 | 7.397 | 7.234 | 7.265 | 5,417,181 | -0.06(-0.84%) |
Mar 07, 2014 | 7.327 | 7.366 | 7.250 | 7.327 | 9,131,981 | +0.05(+0.74%) |
Mar 06, 2014 | 7.312 | 7.374 | 7.258 | 7.273 | 6,672,426 | -0.04(-0.53%) |
Mar 05, 2014 | 7.327 | 7.412 | 7.273 | 7.312 | 11,747,701 | -0.01(-0.11%) |
Mar 04, 2014 | 7.281 | 7.350 | 7.165 | 7.319 | 14,877,122 | +0.09(+1.28%) |
Mar 03, 2014 | 7.304 | 7.335 | 7.126 | 7.227 | 14,194,488 | -0.18(-2.40%) |
Feb 28, 2014 | 7.690 | 7.729 | 7.281 | 7.404 | 22,798,370 | -0.28(-3.62%) |
Feb 27, 2014 | 7.799 | 7.837 | 7.536 | 7.683 | 16,472,036 | -0.15(-1.97%) |
Feb 26, 2014 | 7.860 | 7.899 | 7.807 | 7.837 | 9,554,740 | +0.03(+0.39%) |
Feb 25, 2014 | 7.737 | 7.837 | 7.690 | 7.807 | 14,187,466 | +0.12(+1.60%) |
Feb 24, 2014 | 7.653 | 7.753 | 7.637 | 7.683 | 12,792,157 | +0.07(+0.91%) |
Feb 21, 2014 | 7.653 | 7.795 | 7.591 | 7.614 | 19,210,764 | +0.06(+0.81%) |
Feb 20, 2014 | 7.399 | 7.576 | 7.399 | 7.553 | 7,146,567 | +0.18(+2.40%) |
Feb 19, 2014 | 7.253 | 7.514 | 7.245 | 7.376 | 8,745,852 | +0.13(+1.80%) |
Feb 18, 2014 | 7.176 | 7.284 | 7.168 | 7.245 | 7,814,172 | +0.07(+0.96%) |
Feb 14, 2014 | 7.214 | 7.176 | 7.176 | 7.176 | 8,220,733 | -0.02(-0.32%) |
Feb 13, 2014 | 7.114 | 7.199 | 7.057 | 7.199 | 7,417,218 | +0.08(+1.19%) |
Feb 12, 2014 | 7.130 | 7.234 | 7.076 | 7.114 | 18,008,090 | +0.08(+1.09%) |
Feb 11, 2014 | 7.022 | 7.091 | 7.013 | 7.037 | 9,430,815 | +0.05(+0.66%) |
Feb 10, 2014 | 7.045 | 7.087 | 6.984 | 6.991 | 13,072,303 | -0.03(-0.44%) |
Feb 07, 2014 | 6.876 | 7.022 | 6.868 | 7.022 | 12,244,087 | +0.16(+2.35%) |
Feb 06, 2014 | 6.845 | 6.907 | 6.830 | 6.861 | 8,688,143 | +0.04(+0.56%) |
Feb 05, 2014 | 6.737 | 6.845 | 6.730 | 6.822 | 8,741,072 | +0.03(+0.45%) |
Feb 04, 2014 | 6.776 | 6.849 | 6.745 | 6.791 | 9,704,354 | +0.09(+1.38%) |
Feb 03, 2014 | 6.999 | 6.999 | 6.591 | 6.699 | 18,111,534 | -0.28(-3.97%) |
Jan 31, 2014 | 6.945 | 7.030 | 6.914 | 6.976 | 6,577,690 | +0.00(+0.00%) |
Jan 30, 2014 | 6.899 | 7.030 | 6.884 | 6.976 | 5,305,387 | +0.13(+1.91%) |
Jan 29, 2014 | 6.853 | 6.907 | 6.814 | 6.845 | 7,698,902 | -0.03(-0.45%) |
Jan 28, 2014 | 6.876 | 6.926 | 6.845 | 6.876 | 11,088,368 | +0.05(+0.68%) |
Jan 27, 2014 | 6.991 | 7.022 | 6.768 | 6.830 | 10,909,696 | -0.13(-1.88%) |
Jan 24, 2014 | 7.022 | 7.037 | 6.926 | 6.960 | 9,891,555 | -0.13(-1.84%) |
Jan 23, 2014 | 7.037 | 7.099 | 6.991 | 7.091 | 9,223,473 | -0.02(-0.22%) |
Jan 22, 2014 | 7.037 | 7.130 | 7.007 | 7.107 | 14,382,746 | +0.12(+1.65%) |
Jan 21, 2014 | 6.991 | 7.010 | 6.937 | 6.991 | 8,152,569 | +0.08(+1.23%) |
Jan 17, 2014 | 6.968 | 6.907 | 6.907 | 6.907 | 12,992,574 | -0.07(-0.99%) |
Jan 16, 2014 | 6.960 | 7.076 | 6.922 | 6.976 | 12,598,599 | +0.01(+0.11%) |
Jan 15, 2014 | 6.776 | 7.007 | 6.753 | 6.968 | 54,992,560 | +0.19(+2.84%) |
Jan 14, 2014 | 6.907 | 6.930 | 6.768 | 6.776 | 22,606,252 | -0.13(-1.89%) |
Jan 13, 2014 | 6.876 | 7.130 | 6.853 | 6.907 | 52,653,836 | +0.42(+6.40%) |
Jan 10, 2014 | 6.461 | 6.514 | 6.438 | 6.491 | 6,411,483 | +0.03(+0.48%) |
Jan 09, 2014 | 6.537 | 6.537 | 6.407 | 6.461 | 7,129,216 | -0.01(-0.12%) |
Jan 08, 2014 | 6.322 | 6.545 | 6.214 | 6.468 | 8,588,329 | -0.04(-0.65%) |
Jan 07, 2014 | 6.461 | 6.545 | 6.430 | 6.511 | 8,436,924 | +0.05(+0.77%) |
Jan 06, 2014 | 6.399 | 6.553 | 6.384 | 6.461 | 12,385,368 | -0.22(-3.23%) |
Jan 03, 2014 | 6.776 | 6.799 | 6.626 | 6.676 | 4,558,119 | -0.08(-1.14%) |
Jan 02, 2014 | 6.714 | 6.776 | 6.645 | 6.753 | 8,390,674 | +0.05(+0.69%) |
Dec 31, 2013 | 6.661 | 6.707 | 6.707 | 6.707 | 3,632,480 | -0.01(-0.11%) |
Dec 30, 2013 | 6.737 | 6.768 | 6.676 | 6.714 | 3,685,272 | -0.03(-0.46%) |
Dec 27, 2013 | 6.837 | 6.857 | 6.737 | 6.745 | 4,131,976 | -0.09(-1.35%) |
Dec 26, 2013 | 6.845 | 6.884 | 6.807 | 6.837 | 3,023,150 | +0.02(+0.34%) |
Dec 24, 2013 | 6.753 | 6.884 | 6.722 | 6.814 | 3,261,176 | +0.08(+1.14%) |
Dec 23, 2013 | 6.699 | 6.753 | 6.691 | 6.737 | 4,645,667 | +0.06(+0.92%) |
Dec 20, 2013 | 6.522 | 6.691 | 6.485 | 6.676 | 10,628,151 | +0.17(+2.60%) |
Dec 19, 2013 | 6.484 | 6.530 | 6.414 | 6.507 | 8,075,985 | +0.01(+0.12%) |
Dec 18, 2013 | 6.422 | 6.499 | 6.368 | 6.499 | 5,400,212 | +0.08(+1.20%) |
Dec 17, 2013 | 6.537 | 6.561 | 6.376 | 6.422 | 6,889,438 | -0.12(-1.88%) |
Dec 16, 2013 | 6.506 | 6.568 | 6.476 | 6.545 | 6,053,815 | +0.11(+1.67%) |
Dec 13, 2013 | 6.391 | 6.453 | 6.338 | 6.438 | 7,827,607 | +0.13(+2.07%) |
Dec 12, 2013 | 6.438 | 6.476 | 6.284 | 6.307 | 12,079,142 | -0.13(-2.03%) |
Dec 11, 2013 | 6.537 | 6.576 | 6.376 | 6.438 | 6,294,448 | -0.08(-1.30%) |
Dec 10, 2013 | 6.361 | 6.607 | 6.353 | 6.522 | 7,424,504 | +0.10(+1.56%) |
Dec 09, 2013 | 6.584 | 6.641 | 6.384 | 6.422 | 10,798,848 | -0.15(-2.34%) |
Dec 06, 2013 | 6.614 | 6.653 | 6.537 | 6.576 | 0 | +0.00(+0.00%) |
Dec 05, 2013 | 6.530 | 6.607 | 6.499 | 6.576 | 0 | +0.01(+0.12%) |
Dec 04, 2013 | 6.537 | 6.614 | 6.491 | 6.568 | 0 | -0.04(-0.58%) |
Dec 03, 2013 | 6.545 | 6.641 | 6.545 | 6.607 | 6,635,982 | +0.00(+0.00%) |
Dec 02, 2013 | 6.591 | 6.730 | 6.561 | 6.607 | 0 | -0.02(-0.23%) |
Nov 29, 2013 | 6.661 | 6.668 | 6.592 | 6.622 | 0 | -0.04(-0.58%) |
Nov 27, 2013 | 6.684 | 6.722 | 6.622 | 6.661 | 0 | -0.02(-0.35%) |
Nov 26, 2013 | 6.676 | 6.722 | 6.645 | 6.684 | 0 | +0.03(+0.46%) |
Nov 25, 2013 | 6.707 | 6.760 | 6.642 | 6.653 | 5,491,042 | +0.02(+0.23%) |
Nov 22, 2013 | 6.722 | 6.745 | 6.630 | 6.638 | 0 | -0.05(-0.69%) |
Nov 21, 2013 | 6.523 | 6.714 | 6.523 | 6.684 | 6,989,688 | +0.18(+2.82%) |
Nov 20, 2013 | 6.523 | 6.653 | 6.462 | 6.500 | 8,305,774 | +0.00(+0.00%) |
Nov 19, 2013 | 6.630 | 6.630 | 6.470 | 6.500 | 0 | -0.14(-2.13%) |
Nov 18, 2013 | 6.852 | 6.860 | 6.630 | 6.642 | 0 | -0.20(-2.96%) |
Nov 15, 2013 | 6.707 | 6.852 | 6.661 | 6.844 | 0 | +0.16(+2.40%) |
Nov 14, 2013 | 6.630 | 6.745 | 6.619 | 6.684 | 14,605,395 | +0.18(+2.82%) |
Nov 12, 2013 | 6.401 | 6.508 | 6.385 | 6.500 | 16,433,079 | +0.12(+1.92%) |
Nov 11, 2013 | 6.431 | 6.500 | 6.355 | 6.378 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 6.309 | 6.385 | 6.248 | 6.378 | 0 | +0.22(+3.60%) |
Nov 07, 2013 | 6.385 | 6.408 | 5.999 | 6.156 | 42,711,484 | -0.80(-11.44%) |
Nov 06, 2013 | 7.265 | 7.272 | 6.951 | 6.951 | 13,303,561 | -0.11(-1.52%) |
Nov 05, 2013 | 6.967 | 7.135 | 6.939 | 7.058 | 19,778,548 | +0.10(+1.37%) |
Nov 04, 2013 | 6.745 | 6.982 | 6.729 | 6.963 | 14,074,558 | +0.29(+4.30%) |
Nov 01, 2013 | 6.676 | 6.714 | 6.653 | 6.676 | 0 | +0.03(+0.46%) |
Oct 31, 2013 | 6.661 | 6.695 | 6.622 | 6.645 | 0 | -0.02(-0.34%) |
Oct 30, 2013 | 6.599 | 6.722 | 6.592 | 6.668 | 10,516,445 | +0.06(+0.93%) |
Oct 29, 2013 | 6.668 | 6.676 | 6.561 | 6.607 | 6,779,163 | -0.04(-0.58%) |
Oct 28, 2013 | 6.661 | 6.752 | 6.645 | 6.645 | 0 | +0.01(+0.12%) |
Oct 25, 2013 | 6.515 | 6.668 | 6.515 | 6.638 | 0 | +0.01(+0.12%) |
Oct 24, 2013 | 6.508 | 6.668 | 6.482 | 6.630 | 6,892,137 | +0.14(+2.12%) |
Oct 23, 2013 | 6.523 | 6.561 | 6.431 | 6.492 | 0 | -0.08(-1.28%) |
Oct 22, 2013 | 6.615 | 6.638 | 6.500 | 6.577 | 4,369,829 | -0.03(-0.46%) |
Oct 21, 2013 | 6.584 | 6.638 | 6.462 | 6.607 | 0 | +0.04(+0.58%) |
Oct 18, 2013 | 6.515 | 6.569 | 6.481 | 6.569 | 4,612,155 | +0.09(+1.43%) |
Oct 17, 2013 | 6.500 | 6.538 | 6.393 | 6.476 | 0 | -0.02(-0.36%) |
Oct 16, 2013 | 6.447 | 6.523 | 6.420 | 6.500 | 3,869,701 | +0.11(+1.67%) |
Oct 15, 2013 | 6.523 | 6.538 | 6.393 | 6.393 | 5,876,930 | -0.13(-1.99%) |
Oct 14, 2013 | 6.462 | 6.584 | 6.439 | 6.523 | 3,910,476 | -0.01(-0.12%) |
Oct 11, 2013 | 6.401 | 6.538 | 6.355 | 6.531 | 0 | +0.15(+2.28%) |
Oct 10, 2013 | 6.309 | 6.401 | 6.271 | 6.385 | 7,150,606 | +0.16(+2.58%) |
Oct 09, 2013 | 6.439 | 6.446 | 6.225 | 6.225 | 0 | -0.22(-3.44%) |
Oct 08, 2013 | 6.370 | 6.470 | 6.317 | 6.447 | 10,888,391 | +0.08(+1.20%) |
Oct 07, 2013 | 6.378 | 6.401 | 6.202 | 6.370 | 15,875,479 | -0.01(-0.12%) |
Oct 04, 2013 | 6.500 | 6.508 | 6.362 | 6.378 | 12,972,383 | -0.13(-2.00%) |
Oct 03, 2013 | 6.577 | 6.626 | 6.416 | 6.508 | 9,100,961 | -0.08(-1.28%) |
Oct 02, 2013 | 6.722 | 6.722 | 6.569 | 6.592 | 0 | -0.15(-2.27%) |