Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 6.628 | 6.685 | 6.604 | 6.628 | 8,476,958 | +0.04(+0.61%) |
Nov 26, 2014 | 6.612 | 6.588 | 6.588 | 6.588 | 9,496,279 | +0.06(+0.86%) |
Nov 25, 2014 | 6.524 | 6.580 | 6.524 | 6.532 | 19,341,534 | +0.00(+0.00%) |
Nov 24, 2014 | 6.500 | 6.580 | 6.492 | 6.532 | 23,440,052 | +0.12(+1.88%) |
Nov 21, 2014 | 6.427 | 6.500 | 6.395 | 6.411 | 23,867,758 | +0.15(+2.44%) |
Nov 20, 2014 | 6.323 | 6.363 | 6.250 | 6.258 | 9,154,954 | +0.03(+0.52%) |
Nov 19, 2014 | 6.331 | 6.339 | 6.218 | 6.226 | 13,483,144 | -0.15(-2.40%) |
Nov 18, 2014 | 6.347 | 6.443 | 6.339 | 6.379 | 34,195,756 | +0.21(+3.39%) |
Nov 17, 2014 | 6.178 | 6.202 | 6.138 | 6.170 | 28,984,380 | -0.15(-2.42%) |
Nov 14, 2014 | 6.395 | 6.419 | 6.242 | 6.323 | 48,138,636 | -0.32(-4.84%) |
Nov 13, 2014 | 6.580 | 6.652 | 6.548 | 6.644 | 18,865,886 | +0.17(+2.61%) |
Nov 12, 2014 | 6.484 | 6.524 | 6.451 | 6.476 | 10,824,428 | -0.10(-1.47%) |
Nov 11, 2014 | 6.532 | 6.572 | 6.516 | 6.572 | 6,815,537 | +0.04(+0.62%) |
Nov 10, 2014 | 6.476 | 6.540 | 6.443 | 6.532 | 9,058,757 | +0.09(+1.37%) |
Nov 07, 2014 | 6.435 | 6.488 | 6.371 | 6.443 | 16,776,451 | -0.10(-1.48%) |
Nov 06, 2014 | 6.580 | 6.628 | 6.536 | 6.540 | 10,394,443 | -0.03(-0.49%) |
Nov 05, 2014 | 6.620 | 6.626 | 6.564 | 6.572 | 10,965,484 | +0.04(+0.62%) |
Nov 04, 2014 | 6.612 | 6.620 | 6.500 | 6.532 | 18,275,196 | -0.19(-2.87%) |
Nov 03, 2014 | 6.741 | 6.789 | 6.717 | 6.725 | 25,767,552 | +0.07(+1.09%) |
Oct 31, 2014 | 6.693 | 6.701 | 6.636 | 6.652 | 40,603,444 | +0.03(+0.49%) |
Oct 30, 2014 | 6.644 | 6.669 | 6.620 | 6.620 | 28,522,408 | +0.01(+0.12%) |
Oct 29, 2014 | 6.709 | 6.717 | 6.596 | 6.612 | 29,348,190 | -0.17(-2.49%) |
Oct 28, 2014 | 6.749 | 6.797 | 6.725 | 6.781 | 40,890,660 | +0.05(+0.72%) |
Oct 27, 2014 | 6.669 | 6.709 | 6.709 | 6.733 | 21,376,472 | +0.02(+0.36%) |
Oct 24, 2014 | 6.789 | 6.789 | 6.644 | 6.709 | 18,581,690 | -0.05(-0.71%) |
Oct 23, 2014 | 6.717 | 6.837 | 6.669 | 6.757 | 94,214,960 | +0.38(+5.93%) |
Oct 22, 2014 | 6.604 | 6.620 | 6.355 | 6.379 | 53,380,156 | -0.19(-2.94%) |
Oct 21, 2014 | 6.419 | 6.588 | 6.411 | 6.572 | 15,314,245 | +0.23(+3.55%) |
Oct 20, 2014 | 6.299 | 6.363 | 6.282 | 6.347 | 11,698,105 | -0.04(-0.63%) |
Oct 17, 2014 | 6.363 | 6.427 | 6.347 | 6.387 | 12,957,846 | +0.11(+1.79%) |
Oct 16, 2014 | 6.114 | 6.339 | 6.097 | 6.274 | 25,855,558 | +0.02(+0.39%) |
Oct 15, 2014 | 6.210 | 6.347 | 6.122 | 6.250 | 37,480,284 | -0.15(-2.39%) |
Oct 14, 2014 | 6.443 | 6.484 | 6.331 | 6.403 | 31,523,782 | +0.05(+0.76%) |
Oct 13, 2014 | 6.508 | 6.516 | 6.355 | 6.355 | 19,256,856 | +0.00(+0.00%) |
Oct 10, 2014 | 6.508 | 6.516 | 6.347 | 6.355 | 21,467,442 | -0.12(-1.86%) |
Oct 09, 2014 | 6.652 | 6.685 | 6.467 | 6.476 | 20,647,940 | -0.18(-2.66%) |
Oct 08, 2014 | 6.524 | 6.669 | 6.476 | 6.652 | 20,809,988 | +0.08(+1.22%) |
Oct 07, 2014 | 6.701 | 6.725 | 6.564 | 6.572 | 19,353,870 | -0.27(-4.00%) |
Oct 06, 2014 | 6.886 | 6.902 | 6.797 | 6.846 | 23,728,010 | +0.18(+2.65%) |
Oct 03, 2014 | 6.580 | 6.693 | 6.556 | 6.669 | 11,127,797 | +0.00(+0.00%) |
Oct 02, 2014 | 6.693 | 6.734 | 6.516 | 6.669 | 23,362,758 | +0.07(+1.10%) |
Oct 01, 2014 | 6.701 | 6.701 | 6.572 | 6.596 | 19,552,062 | -0.21(-3.07%) |
Sep 30, 2014 | 6.829 | 6.854 | 6.773 | 6.805 | 10,556,351 | -0.07(-1.05%) |
Sep 29, 2014 | 6.837 | 6.894 | 6.813 | 6.878 | 10,158,246 | -0.05(-0.70%) |
Sep 26, 2014 | 6.894 | 6.926 | 6.846 | 6.926 | 13,298,893 | +0.04(+0.58%) |
Sep 25, 2014 | 6.942 | 6.966 | 6.846 | 6.886 | 16,542,057 | -0.08(-1.15%) |
Sep 24, 2014 | 6.870 | 6.974 | 6.846 | 6.966 | 13,078,937 | +0.12(+1.76%) |
Sep 23, 2014 | 6.846 | 6.902 | 6.805 | 6.846 | 15,262,769 | -0.08(-1.16%) |
Sep 22, 2014 | 6.966 | 6.982 | 6.878 | 6.926 | 26,562,296 | -0.02(-0.35%) |
Sep 19, 2014 | 7.006 | 7.022 | 6.894 | 6.950 | 41,610,200 | +0.01(+0.12%) |
Sep 18, 2014 | 6.910 | 6.982 | 6.878 | 6.942 | 21,473,840 | +0.07(+1.05%) |
Sep 17, 2014 | 6.894 | 6.926 | 6.837 | 6.870 | 26,130,648 | -0.02(-0.35%) |
Sep 16, 2014 | 6.829 | 6.910 | 6.781 | 6.894 | 15,132,976 | +0.01(+0.12%) |
Sep 15, 2014 | 6.862 | 6.942 | 6.854 | 6.886 | 51,638,396 | +0.15(+2.27%) |
Sep 12, 2014 | 6.797 | 6.805 | 6.717 | 6.733 | 13,367,389 | -0.05(-0.71%) |
Sep 11, 2014 | 6.741 | 6.781 | 6.717 | 6.781 | 10,438,728 | +0.06(+0.84%) |
Sep 10, 2014 | 6.701 | 6.733 | 6.652 | 6.725 | 14,389,332 | +0.07(+1.09%) |
Sep 09, 2014 | 6.737 | 6.741 | 6.628 | 6.652 | 21,920,662 | -0.18(-2.59%) |
Sep 08, 2014 | 6.789 | 6.854 | 6.765 | 6.829 | 32,011,408 | +0.14(+2.04%) |
Sep 05, 2014 | 6.717 | 6.733 | 6.652 | 6.693 | 15,359,779 | +0.01(+0.12%) |
Sep 04, 2014 | 6.757 | 6.811 | 6.669 | 6.685 | 22,121,296 | -0.06(-0.95%) |
Sep 03, 2014 | 6.821 | 6.829 | 6.725 | 6.749 | 22,713,010 | +0.04(+0.60%) |
Sep 02, 2014 | 6.677 | 6.729 | 6.733 | 6.709 | 14,913,545 | -0.02(-0.36%) |
Aug 29, 2014 | 6.725 | 6.733 | 6.733 | 6.733 | 21,300,462 | +0.19(+2.95%) |
Aug 28, 2014 | 6.427 | 6.564 | 6.419 | 6.540 | 17,174,292 | -0.01(-0.12%) |
Aug 27, 2014 | 6.520 | 6.580 | 6.516 | 6.548 | 8,201,726 | -0.06(-0.97%) |
Aug 26, 2014 | 6.596 | 6.640 | 6.588 | 6.612 | 18,775,658 | -0.03(-0.48%) |
Aug 25, 2014 | 6.612 | 6.652 | 6.592 | 6.644 | 31,748,674 | +0.06(+0.98%) |
Aug 22, 2014 | 6.588 | 6.598 | 6.548 | 6.580 | 16,614,676 | -0.06(-0.85%) |
Aug 21, 2014 | 6.644 | 6.693 | 6.604 | 6.636 | 33,581,452 | +0.10(+1.48%) |
Aug 20, 2014 | 6.516 | 6.636 | 6.516 | 6.540 | 53,676,736 | +0.09(+1.37%) |
Aug 19, 2014 | 6.331 | 6.451 | 6.331 | 6.451 | 67,730,032 | +0.16(+2.56%) |
Aug 18, 2014 | 6.274 | 6.290 | 6.262 | 6.290 | 15,902,171 | +0.06(+0.90%) |
Aug 15, 2014 | 6.274 | 6.307 | 6.218 | 6.234 | 16,083,568 | -0.04(-0.64%) |
Aug 14, 2014 | 6.258 | 6.282 | 6.238 | 6.274 | 25,325,202 | +0.05(+0.78%) |
Aug 13, 2014 | 6.210 | 6.226 | 6.186 | 6.226 | 6,029,121 | +0.02(+0.26%) |
Aug 12, 2014 | 6.218 | 6.234 | 6.154 | 6.210 | 10,164,196 | +0.00(+0.00%) |
Aug 11, 2014 | 6.234 | 6.250 | 6.186 | 6.210 | 22,641,480 | +0.06(+0.91%) |
Aug 08, 2014 | 6.162 | 6.178 | 6.114 | 6.154 | 13,413,667 | -0.03(-0.52%) |
Aug 07, 2014 | 6.274 | 6.282 | 6.138 | 6.186 | 24,665,706 | -0.04(-0.65%) |
Aug 06, 2014 | 6.234 | 6.273 | 6.202 | 6.226 | 17,169,828 | -0.07(-1.15%) |
Aug 05, 2014 | 6.427 | 6.447 | 6.258 | 6.299 | 46,997,060 | -0.02(-0.25%) |
Aug 04, 2014 | 6.339 | 6.379 | 6.274 | 6.315 | 36,777,320 | +0.04(+0.64%) |
Aug 01, 2014 | 6.371 | 6.387 | 6.234 | 6.274 | 23,683,208 | -0.10(-1.64%) |
Jul 31, 2014 | 6.427 | 6.443 | 6.315 | 6.379 | 31,076,932 | -0.17(-2.58%) |
Jul 30, 2014 | 6.548 | 6.620 | 6.524 | 6.548 | 11,842,773 | -0.03(-0.49%) |
Jul 29, 2014 | 6.588 | 6.620 | 6.540 | 6.580 | 25,084,144 | -0.01(-0.12%) |
Jul 28, 2014 | 6.604 | 6.616 | 6.516 | 6.588 | 19,619,880 | -0.04(-0.61%) |
Jul 25, 2014 | 6.604 | 6.644 | 6.564 | 6.628 | 19,827,722 | -0.06(-0.96%) |
Jul 24, 2014 | 6.661 | 6.717 | 6.540 | 6.693 | 79,428,032 | +0.51(+8.33%) |
Jul 23, 2014 | 6.162 | 6.202 | 6.138 | 6.178 | 18,516,394 | -0.03(-0.52%) |
Jul 22, 2014 | 6.154 | 6.238 | 6.130 | 6.210 | 24,731,240 | +0.07(+1.18%) |
Jul 21, 2014 | 6.146 | 6.178 | 6.105 | 6.138 | 20,760,698 | +0.00(+0.00%) |
Jul 18, 2014 | 6.122 | 6.138 | 6.057 | 6.138 | 31,408,538 | +0.20(+3.39%) |
Jul 17, 2014 | 6.041 | 6.049 | 5.920 | 5.937 | 11,868,582 | -0.10(-1.73%) |
Jul 16, 2014 | 6.033 | 6.057 | 6.001 | 6.041 | 9,174,886 | +0.06(+0.94%) |
Jul 15, 2014 | 6.009 | 6.017 | 5.928 | 5.985 | 11,589,536 | -0.05(-0.80%) |
Jul 14, 2014 | 6.049 | 6.073 | 6.017 | 6.033 | 7,571,294 | +0.02(+0.40%) |
Jul 11, 2014 | 6.013 | 6.057 | 5.969 | 6.009 | 10,106,048 | -0.06(-0.93%) |
Jul 10, 2014 | 5.973 | 6.114 | 5.961 | 6.065 | 15,708,143 | +0.00(+0.00%) |
Jul 09, 2014 | 5.973 | 6.065 | 5.961 | 6.065 | 13,955,987 | +0.11(+1.89%) |
Jul 08, 2014 | 5.977 | 6.001 | 5.872 | 5.953 | 27,313,258 | -0.18(-2.89%) |
Jul 07, 2014 | 6.114 | 6.154 | 6.093 | 6.130 | 9,827,349 | -0.09(-1.42%) |
Jul 03, 2014 | 6.218 | 6.218 | 6.218 | 6.218 | 7,952,787 | +0.10(+1.58%) |
Jul 02, 2014 | 6.154 | 6.170 | 6.114 | 6.122 | 9,525,136 | +0.00(+0.00%) |
Jul 01, 2014 | 6.142 | 6.178 | 6.114 | 6.122 | 7,068,337 | +0.04(+0.66%) |
Jun 30, 2014 | 6.114 | 6.134 | 6.081 | 6.081 | 9,101,207 | -0.04(-0.66%) |
Jun 27, 2014 | 6.122 | 6.162 | 6.081 | 6.122 | 14,600,866 | -0.06(-0.91%) |
Jun 26, 2014 | 6.186 | 6.194 | 6.114 | 6.178 | 9,840,763 | -0.02(-0.26%) |
Jun 25, 2014 | 6.146 | 6.226 | 6.138 | 6.194 | 17,102,188 | +0.09(+1.45%) |
Jun 24, 2014 | 6.250 | 6.274 | 6.097 | 6.105 | 23,071,942 | -0.24(-3.80%) |
Jun 23, 2014 | 6.355 | 6.355 | 6.307 | 6.347 | 12,595,310 | +0.11(+1.81%) |
Jun 20, 2014 | 6.266 | 6.290 | 6.210 | 6.234 | 11,662,859 | -0.05(-0.77%) |
Jun 19, 2014 | 6.331 | 6.371 | 6.250 | 6.282 | 25,844,088 | -0.01(-0.19%) |
Jun 18, 2014 | 6.143 | 6.310 | 6.121 | 6.294 | 44,186,340 | +0.22(+3.61%) |
Jun 17, 2014 | 6.007 | 6.106 | 5.992 | 6.075 | 20,641,666 | +0.05(+0.75%) |
Jun 16, 2014 | 6.022 | 6.053 | 6.007 | 6.030 | 14,370,498 | -0.05(-0.75%) |
Jun 13, 2014 | 6.060 | 6.090 | 6.030 | 6.075 | 14,202,992 | +0.00(+0.00%) |
Jun 12, 2014 | 6.090 | 6.155 | 6.038 | 6.075 | 28,588,132 | -0.01(-0.12%) |
Jun 11, 2014 | 6.034 | 6.128 | 6.022 | 6.083 | 19,367,564 | -0.01(-0.12%) |
Jun 10, 2014 | 5.996 | 6.102 | 5.988 | 6.090 | 25,874,320 | +0.14(+2.28%) |
Jun 06, 2014 | 6.026 | 6.045 | 5.947 | 5.954 | 22,593,804 | -0.12(-1.99%) |
Jun 05, 2014 | 5.992 | 6.090 | 5.970 | 6.075 | 18,615,874 | +0.17(+2.81%) |
Jun 04, 2014 | 5.902 | 5.992 | 5.879 | 5.909 | 26,255,902 | -0.12(-2.00%) |
Jun 03, 2014 | 6.022 | 6.060 | 5.992 | 6.030 | 20,003,512 | -0.09(-1.48%) |
Jun 02, 2014 | 6.038 | 6.121 | 6.038 | 6.121 | 25,051,828 | -0.02(-0.37%) |
May 30, 2014 | 6.015 | 6.158 | 5.985 | 6.143 | 33,042,866 | +0.16(+2.65%) |
May 29, 2014 | 5.902 | 5.985 | 5.902 | 5.985 | 12,967,003 | +0.05(+0.89%) |
May 28, 2014 | 5.932 | 5.939 | 5.894 | 5.932 | 12,708,816 | -0.01(-0.13%) |
May 27, 2014 | 5.894 | 5.954 | 5.886 | 5.939 | 16,707,613 | +0.02(+0.26%) |
May 23, 2014 | 5.886 | 5.924 | 5.924 | 5.924 | 17,599,230 | +0.04(+0.64%) |
May 22, 2014 | 5.841 | 5.894 | 5.811 | 5.886 | 21,970,948 | +0.13(+2.23%) |
May 21, 2014 | 5.645 | 5.766 | 5.622 | 5.758 | 43,341,424 | +0.28(+5.10%) |
May 20, 2014 | 5.543 | 5.543 | 5.456 | 5.478 | 14,721,113 | +0.02(+0.28%) |
May 19, 2014 | 5.426 | 5.501 | 5.426 | 5.463 | 14,946,820 | -0.01(-0.14%) |
May 16, 2014 | 5.448 | 5.486 | 5.410 | 5.471 | 12,533,461 | -0.02(-0.28%) |
May 15, 2014 | 5.505 | 5.509 | 5.418 | 5.486 | 13,623,566 | -0.02(-0.27%) |
May 14, 2014 | 5.577 | 5.599 | 5.494 | 5.501 | 28,358,176 | -0.07(-1.22%) |
May 13, 2014 | 5.630 | 5.652 | 5.539 | 5.569 | 22,651,006 | -0.05(-0.94%) |
May 12, 2014 | 5.516 | 5.637 | 5.509 | 5.622 | 15,640,446 | +0.15(+2.76%) |
May 09, 2014 | 5.512 | 5.516 | 5.418 | 5.471 | 22,130,176 | -0.05(-0.82%) |
May 08, 2014 | 5.546 | 5.592 | 5.490 | 5.516 | 26,753,960 | +0.01(+0.14%) |
May 07, 2014 | 5.501 | 5.524 | 5.448 | 5.509 | 16,570,151 | +0.02(+0.41%) |
May 06, 2014 | 5.516 | 5.520 | 5.444 | 5.486 | 11,116,943 | -0.01(-0.14%) |
May 05, 2014 | 5.509 | 5.554 | 5.471 | 5.494 | 12,866,355 | -0.06(-1.09%) |
May 02, 2014 | 5.562 | 5.630 | 5.543 | 5.554 | 21,325,418 | -0.08(-1.34%) |
May 01, 2014 | 5.630 | 5.698 | 5.614 | 5.630 | 16,379,364 | -0.04(-0.67%) |
Apr 30, 2014 | 5.599 | 5.698 | 5.580 | 5.667 | 34,978,372 | +0.05(+0.94%) |
Apr 29, 2014 | 5.562 | 5.652 | 5.418 | 5.614 | 87,715,392 | +0.30(+5.69%) |
Apr 28, 2014 | 5.448 | 5.456 | 5.289 | 5.312 | 55,560,348 | -0.18(-3.30%) |
Apr 25, 2014 | 5.607 | 5.618 | 5.441 | 5.494 | 17,085,216 | -0.02(-0.41%) |
Apr 24, 2014 | 5.509 | 5.539 | 5.441 | 5.516 | 24,224,678 | +0.00(+0.00%) |
Apr 23, 2014 | 5.584 | 5.584 | 5.494 | 5.516 | 12,583,948 | -0.13(-2.28%) |
Apr 22, 2014 | 5.701 | 5.705 | 5.630 | 5.645 | 22,796,988 | +0.03(+0.54%) |
Apr 21, 2014 | 5.554 | 5.630 | 5.516 | 5.614 | 21,283,252 | +0.07(+1.23%) |
Apr 17, 2014 | 5.584 | 5.546 | 5.546 | 5.546 | 21,906,964 | +0.03(+0.55%) |
Apr 16, 2014 | 5.441 | 5.539 | 5.433 | 5.516 | 29,232,840 | +0.11(+2.10%) |
Apr 15, 2014 | 5.497 | 5.546 | 5.335 | 5.403 | 35,440,964 | -0.14(-2.59%) |
Apr 14, 2014 | 5.524 | 5.562 | 5.478 | 5.546 | 22,729,312 | -0.05(-0.94%) |
Apr 11, 2014 | 5.660 | 5.732 | 5.569 | 5.599 | 23,115,278 | -0.17(-3.01%) |
Apr 10, 2014 | 5.902 | 5.924 | 5.720 | 5.773 | 22,288,490 | -0.13(-2.18%) |
Apr 09, 2014 | 5.807 | 5.924 | 5.758 | 5.902 | 42,810,908 | +0.17(+3.03%) |
Apr 08, 2014 | 5.735 | 5.879 | 5.682 | 5.728 | 89,877,768 | +0.27(+4.99%) |
Apr 07, 2014 | 5.546 | 5.584 | 5.395 | 5.456 | 32,861,208 | -0.10(-1.77%) |
Apr 04, 2014 | 5.773 | 5.780 | 5.501 | 5.554 | 51,348,840 | -0.20(-3.54%) |
Apr 03, 2014 | 5.826 | 5.849 | 5.705 | 5.758 | 19,441,370 | -0.01(-0.13%) |
Apr 02, 2014 | 5.762 | 5.788 | 5.713 | 5.766 | 31,083,878 | +0.06(+1.06%) |
Apr 01, 2014 | 5.660 | 5.769 | 5.630 | 5.705 | 48,740,552 | +0.16(+2.86%) |
Mar 31, 2014 | 5.592 | 5.622 | 5.528 | 5.546 | 25,051,400 | +0.00(+0.00%) |
Mar 28, 2014 | 5.546 | 5.584 | 5.501 | 5.546 | 19,502,274 | +0.05(+0.96%) |
Mar 27, 2014 | 5.501 | 5.524 | 5.448 | 5.494 | 20,475,536 | -0.03(-0.55%) |
Mar 26, 2014 | 5.599 | 5.630 | 5.509 | 5.524 | 24,027,844 | +0.00(+0.00%) |
Mar 25, 2014 | 5.509 | 5.531 | 5.433 | 5.524 | 24,537,710 | +0.07(+1.25%) |
Mar 24, 2014 | 5.448 | 5.543 | 5.350 | 5.456 | 50,400,028 | +0.04(+0.70%) |
Mar 21, 2014 | 5.592 | 5.603 | 5.395 | 5.418 | 44,404,416 | -0.20(-3.63%) |
Mar 20, 2014 | 5.592 | 5.728 | 5.569 | 5.622 | 40,059,228 | -0.08(-1.33%) |
Mar 19, 2014 | 5.777 | 5.781 | 5.645 | 5.698 | 15,162,357 | -0.10(-1.70%) |
Mar 18, 2014 | 5.769 | 5.837 | 5.743 | 5.796 | 18,497,624 | +0.05(+0.92%) |
Mar 17, 2014 | 5.750 | 5.811 | 5.735 | 5.743 | 12,666,910 | +0.05(+0.80%) |
Mar 14, 2014 | 5.660 | 5.758 | 5.645 | 5.698 | 23,650,604 | -0.02(-0.26%) |
Mar 13, 2014 | 5.879 | 5.902 | 5.652 | 5.713 | 23,665,402 | -0.14(-2.45%) |
Mar 12, 2014 | 5.841 | 5.856 | 5.766 | 5.856 | 18,365,562 | -0.05(-0.77%) |
Mar 11, 2014 | 5.917 | 5.985 | 5.886 | 5.902 | 22,948,136 | -0.08(-1.39%) |
Mar 10, 2014 | 5.992 | 6.030 | 5.947 | 5.985 | 33,888,920 | -0.02(-0.38%) |
Mar 07, 2014 | 6.022 | 6.090 | 5.939 | 6.007 | 42,830,936 | +0.10(+1.66%) |
Mar 06, 2014 | 5.902 | 5.962 | 5.894 | 5.909 | 9,349,064 | +0.02(+0.39%) |
Mar 05, 2014 | 5.864 | 5.932 | 5.864 | 5.886 | 21,249,236 | +0.07(+1.17%) |
Mar 04, 2014 | 5.777 | 5.856 | 5.777 | 5.818 | 25,668,370 | +0.08(+1.45%) |
Mar 03, 2014 | 5.667 | 5.735 | 5.630 | 5.735 | 22,160,110 | +0.01(+0.13%) |
Feb 28, 2014 | 5.826 | 5.902 | 5.728 | 5.728 | 29,838,074 | -0.08(-1.43%) |
Feb 27, 2014 | 5.750 | 5.841 | 5.720 | 5.811 | 14,191,619 | +0.05(+0.79%) |
Feb 26, 2014 | 5.834 | 5.841 | 5.705 | 5.766 | 13,276,846 | -0.01(-0.13%) |
Feb 25, 2014 | 5.743 | 5.841 | 5.728 | 5.773 | 26,644,008 | +0.02(+0.26%) |
Feb 24, 2014 | 5.652 | 5.781 | 5.637 | 5.758 | 21,933,404 | +0.12(+2.14%) |
Feb 21, 2014 | 5.614 | 5.660 | 5.569 | 5.637 | 19,682,446 | +0.11(+2.05%) |
Feb 20, 2014 | 5.478 | 5.539 | 5.448 | 5.524 | 20,367,110 | +0.03(+0.55%) |
Feb 19, 2014 | 5.569 | 5.584 | 5.471 | 5.494 | 15,964,918 | -0.05(-0.82%) |
Feb 18, 2014 | 5.463 | 5.592 | 5.452 | 5.539 | 37,978,876 | +0.14(+2.66%) |
Feb 14, 2014 | 5.426 | 5.395 | 5.395 | 5.395 | 25,437,080 | -0.05(-0.83%) |
Feb 13, 2014 | 5.388 | 5.524 | 5.373 | 5.441 | 29,884,618 | +0.04(+0.70%) |
Feb 12, 2014 | 5.388 | 5.456 | 5.380 | 5.403 | 24,458,764 | -0.18(-3.25%) |
Feb 11, 2014 | 5.520 | 5.607 | 5.516 | 5.584 | 23,474,722 | +0.01(+0.14%) |
Feb 10, 2014 | 5.603 | 5.660 | 5.524 | 5.577 | 37,729,488 | -0.21(-3.66%) |
Feb 07, 2014 | 5.297 | 5.826 | 5.305 | 5.788 | 64,625,496 | +0.49(+9.27%) |
Feb 06, 2014 | 5.055 | 5.327 | 5.191 | 5.297 | 26,148,512 | +0.24(+4.78%) |
Feb 05, 2014 | 5.127 | 5.153 | 5.033 | 5.055 | 38,809,280 | -0.07(-1.33%) |
Feb 04, 2014 | 5.101 | 5.146 | 5.078 | 5.123 | 14,742,652 | +0.09(+1.80%) |
Feb 03, 2014 | 5.176 | 5.176 | 5.017 | 5.033 | 23,565,672 | -0.20(-3.76%) |
Jan 31, 2014 | 5.221 | 5.289 | 5.191 | 5.229 | 18,717,166 | -0.08(-1.56%) |
Jan 30, 2014 | 5.320 | 5.357 | 5.267 | 5.312 | 33,335,494 | -0.01(-0.14%) |
Jan 29, 2014 | 5.289 | 5.403 | 5.274 | 5.320 | 38,204,456 | +0.03(+0.57%) |
Jan 28, 2014 | 5.274 | 5.305 | 5.244 | 5.289 | 23,507,476 | +0.05(+1.01%) |
Jan 27, 2014 | 5.267 | 5.327 | 5.146 | 5.237 | 36,527,020 | +0.05(+1.02%) |
Jan 24, 2014 | 5.335 | 5.357 | 5.169 | 5.184 | 43,797,904 | -0.13(-2.42%) |
Jan 23, 2014 | 5.471 | 5.478 | 5.199 | 5.312 | 118,462,200 | -0.51(-8.70%) |
Jan 22, 2014 | 5.939 | 5.954 | 5.766 | 5.818 | 33,799,500 | -0.08(-1.28%) |
Jan 21, 2014 | 5.939 | 5.947 | 5.841 | 5.894 | 14,957,673 | +0.01(+0.13%) |
Jan 17, 2014 | 5.947 | 5.886 | 5.886 | 5.886 | 25,627,250 | -0.11(-1.89%) |
Jan 16, 2014 | 6.015 | 6.053 | 5.947 | 6.000 | 18,121,318 | -0.04(-0.63%) |
Jan 15, 2014 | 6.000 | 6.060 | 6.007 | 6.038 | 11,638,632 | +0.04(+0.63%) |
Jan 14, 2014 | 5.992 | 6.022 | 5.924 | 6.000 | 27,493,718 | -0.03(-0.50%) |
Jan 13, 2014 | 6.113 | 6.158 | 6.000 | 6.030 | 27,900,932 | -0.15(-2.45%) |
Jan 10, 2014 | 6.174 | 6.196 | 6.121 | 6.181 | 23,230,960 | +0.10(+1.61%) |
Jan 09, 2014 | 6.151 | 6.177 | 6.053 | 6.083 | 31,815,686 | -0.05(-0.74%) |
Jan 08, 2014 | 6.038 | 6.128 | 6.022 | 6.128 | 24,022,258 | +0.05(+0.87%) |
Jan 07, 2014 | 6.022 | 6.098 | 5.992 | 6.075 | 35,807,212 | +0.02(+0.25%) |
Jan 06, 2014 | 6.075 | 6.090 | 6.030 | 6.060 | 18,267,040 | -0.01(-0.12%) |
Jan 03, 2014 | 6.068 | 6.090 | 6.007 | 6.068 | 23,818,110 | +0.07(+1.13%) |
Jan 02, 2014 | 6.068 | 6.075 | 5.992 | 6.000 | 29,804,492 | -0.13(-2.10%) |
Dec 31, 2013 | 6.060 | 6.128 | 6.128 | 6.128 | 18,217,778 | +0.09(+1.50%) |
Dec 30, 2013 | 6.038 | 6.072 | 6.007 | 6.038 | 17,111,910 | -0.05(-0.87%) |
Dec 27, 2013 | 6.030 | 6.106 | 6.022 | 6.090 | 20,562,956 | +0.13(+2.15%) |
Dec 26, 2013 | 5.917 | 5.992 | 5.909 | 5.962 | 14,360,163 | +0.05(+0.77%) |
Dec 24, 2013 | 5.879 | 5.917 | 5.841 | 5.917 | 7,793,071 | +0.03(+0.51%) |
Dec 23, 2013 | 5.886 | 5.939 | 5.864 | 5.886 | 16,942,200 | -0.02(-0.26%) |
Dec 20, 2013 | 5.849 | 5.954 | 5.841 | 5.902 | 36,088,668 | +0.06(+1.04%) |
Dec 19, 2013 | 5.735 | 5.856 | 5.728 | 5.841 | 26,442,980 | +0.02(+0.26%) |
Dec 18, 2013 | 5.743 | 5.826 | 5.652 | 5.826 | 57,033,832 | +0.26(+4.76%) |
Dec 17, 2013 | 5.569 | 5.630 | 5.524 | 5.562 | 43,976,152 | -0.08(-1.34%) |
Dec 16, 2013 | 5.675 | 5.728 | 5.607 | 5.637 | 28,266,614 | -0.06(-1.06%) |
Dec 13, 2013 | 5.766 | 5.781 | 5.682 | 5.698 | 30,960,672 | -0.13(-2.20%) |
Dec 12, 2013 | 5.879 | 5.932 | 5.767 | 5.826 | 26,307,732 | -0.02(-0.26%) |
Dec 11, 2013 | 6.007 | 6.022 | 5.826 | 5.841 | 42,474,428 | -0.14(-2.40%) |
Dec 10, 2013 | 5.954 | 6.007 | 5.924 | 5.985 | 23,638,718 | -0.06(-1.00%) |
Dec 09, 2013 | 6.106 | 6.136 | 6.015 | 6.045 | 42,352,964 | +0.09(+1.52%) |
Dec 06, 2013 | 5.917 | 6.022 | 5.917 | 5.954 | 35,543,364 | +0.11(+1.94%) |
Dec 05, 2013 | 5.970 | 5.985 | 5.841 | 5.841 | 23,061,238 | -0.13(-2.15%) |
Dec 04, 2013 | 5.822 | 5.985 | 5.811 | 5.970 | 26,266,000 | +0.07(+1.15%) |
Dec 03, 2013 | 5.849 | 5.909 | 5.811 | 5.902 | 31,376,192 | -0.12(-2.01%) |