Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 6.063 | 6.127 | 6.024 | 6.024 | 35,959,952 | -0.12(-1.94%) |
Mar 30, 2015 | 6.111 | 6.159 | 6.079 | 6.143 | 22,311,356 | +0.02(+0.39%) |
Mar 27, 2015 | 6.119 | 6.143 | 6.095 | 6.119 | 11,383,967 | +0.05(+0.79%) |
Mar 26, 2015 | 6.095 | 6.103 | 6.039 | 6.071 | 19,829,954 | -0.17(-2.80%) |
Mar 25, 2015 | 6.373 | 6.381 | 6.246 | 6.246 | 15,888,708 | -0.07(-1.13%) |
Mar 24, 2015 | 6.326 | 6.365 | 6.286 | 6.318 | 20,207,236 | +0.06(+0.89%) |
Mar 23, 2015 | 6.270 | 6.302 | 6.230 | 6.262 | 11,422,937 | +0.02(+0.25%) |
Mar 20, 2015 | 6.230 | 6.315 | 6.206 | 6.246 | 67,511,760 | +0.06(+1.03%) |
Mar 19, 2015 | 6.167 | 6.222 | 6.156 | 6.182 | 66,165,676 | -0.09(-1.39%) |
Mar 18, 2015 | 6.087 | 6.298 | 6.087 | 6.270 | 44,405,896 | +0.17(+2.87%) |
Mar 17, 2015 | 6.119 | 6.159 | 6.079 | 6.095 | 55,411,124 | -0.09(-1.41%) |
Mar 16, 2015 | 6.103 | 6.206 | 6.095 | 6.182 | 41,998,308 | +0.06(+1.04%) |
Mar 13, 2015 | 6.095 | 6.119 | 6.055 | 6.119 | 44,571,492 | -0.02(-0.26%) |
Mar 12, 2015 | 6.111 | 6.151 | 6.071 | 6.135 | 46,518,872 | -0.01(-0.13%) |
Mar 11, 2015 | 6.079 | 6.182 | 6.063 | 6.143 | 26,909,766 | +0.08(+1.31%) |
Mar 10, 2015 | 6.151 | 6.167 | 6.055 | 6.063 | 32,127,726 | -0.18(-2.93%) |
Mar 09, 2015 | 6.238 | 6.270 | 6.194 | 6.246 | 33,329,282 | +0.02(+0.38%) |
Mar 06, 2015 | 6.318 | 6.333 | 6.206 | 6.222 | 23,069,836 | -0.18(-2.85%) |
Mar 05, 2015 | 6.397 | 6.413 | 6.365 | 6.405 | 24,851,952 | +0.01(+0.12%) |
Mar 04, 2015 | 6.357 | 6.421 | 6.318 | 6.397 | 14,280,206 | -0.01(-0.12%) |
Mar 03, 2015 | 6.429 | 6.469 | 6.381 | 6.405 | 15,740,123 | -0.02(-0.25%) |
Mar 02, 2015 | 6.365 | 6.429 | 6.389 | 6.421 | 7,312,581 | +0.06(+0.87%) |
Feb 27, 2015 | 6.326 | 6.397 | 6.286 | 6.365 | 8,071,252 | +0.00(+0.00%) |
Feb 26, 2015 | 6.373 | 6.397 | 6.333 | 6.365 | 10,529,373 | -0.01(-0.12%) |
Feb 25, 2015 | 6.365 | 6.405 | 6.365 | 6.373 | 7,175,672 | +0.01(+0.12%) |
Feb 24, 2015 | 6.318 | 6.349 | 6.294 | 6.365 | 6,050,700 | +0.03(+0.50%) |
Feb 23, 2015 | 6.326 | 6.357 | 6.302 | 6.333 | 13,005,186 | -0.08(-1.24%) |
Feb 20, 2015 | 6.326 | 6.421 | 6.298 | 6.413 | 15,071,204 | +0.03(+0.50%) |
Feb 19, 2015 | 6.397 | 6.429 | 6.373 | 6.381 | 12,910,804 | +0.00(+0.00%) |
Feb 18, 2015 | 6.389 | 6.409 | 6.341 | 6.381 | 12,442,450 | -0.01(-0.12%) |
Feb 17, 2015 | 6.341 | 6.425 | 6.318 | 6.389 | 12,885,276 | +0.02(+0.25%) |
Feb 13, 2015 | 6.365 | 6.373 | 6.373 | 6.373 | 12,025,842 | +0.04(+0.63%) |
Feb 12, 2015 | 6.310 | 6.357 | 6.286 | 6.333 | 10,533,753 | +0.10(+1.66%) |
Feb 11, 2015 | 6.179 | 6.254 | 6.159 | 6.230 | 15,784,035 | +0.06(+0.90%) |
Feb 10, 2015 | 6.159 | 6.182 | 6.127 | 6.175 | 14,190,676 | +0.18(+3.05%) |
Feb 09, 2015 | 5.968 | 6.016 | 5.960 | 5.992 | 12,846,303 | -0.09(-1.44%) |
Feb 06, 2015 | 6.214 | 6.190 | 6.063 | 6.079 | 11,852,768 | -0.14(-2.17%) |
Feb 05, 2015 | 6.167 | 6.234 | 6.159 | 6.214 | 9,127,982 | +0.10(+1.69%) |
Feb 04, 2015 | 6.151 | 6.190 | 6.111 | 6.111 | 10,582,316 | -0.14(-2.29%) |
Feb 03, 2015 | 6.182 | 6.262 | 6.143 | 6.254 | 13,826,989 | +0.21(+3.55%) |
Feb 02, 2015 | 6.020 | 6.055 | 5.952 | 6.039 | 18,513,124 | +0.00(+0.00%) |
Jan 30, 2015 | 6.131 | 6.135 | 6.039 | 6.039 | 19,516,890 | -0.12(-1.94%) |
Jan 29, 2015 | 6.254 | 6.262 | 6.071 | 6.159 | 32,067,806 | -0.11(-1.77%) |
Jan 28, 2015 | 6.453 | 6.460 | 6.262 | 6.270 | 36,189,300 | -0.10(-1.50%) |
Jan 27, 2015 | 6.373 | 6.397 | 6.310 | 6.365 | 15,699,985 | +0.01(+0.13%) |
Jan 26, 2015 | 6.318 | 6.373 | 6.286 | 6.357 | 25,279,284 | +0.08(+1.27%) |
Jan 23, 2015 | 6.349 | 6.397 | 6.270 | 6.278 | 13,077,355 | +0.02(+0.38%) |
Jan 22, 2015 | 6.206 | 6.294 | 6.179 | 6.254 | 16,671,479 | +0.13(+2.08%) |
Jan 21, 2015 | 6.079 | 6.153 | 6.047 | 6.127 | 8,926,920 | +0.03(+0.52%) |
Jan 20, 2015 | 6.104 | 6.115 | 6.012 | 6.095 | 14,867,348 | +0.09(+1.45%) |
Jan 16, 2015 | 5.920 | 6.016 | 5.888 | 6.008 | 10,669,300 | +0.10(+1.75%) |
Jan 15, 2015 | 5.936 | 5.968 | 5.884 | 5.904 | 17,356,162 | -0.21(-3.51%) |
Jan 14, 2015 | 6.079 | 6.127 | 6.000 | 6.119 | 28,275,062 | +0.19(+3.22%) |
Jan 13, 2015 | 6.016 | 6.055 | 5.881 | 5.928 | 12,125,340 | -0.05(-0.80%) |
Jan 12, 2015 | 6.016 | 6.016 | 5.936 | 5.976 | 6,354,593 | -0.02(-0.40%) |
Jan 09, 2015 | 6.016 | 6.024 | 5.952 | 6.000 | 10,448,432 | -0.04(-0.66%) |
Jan 08, 2015 | 5.992 | 6.087 | 5.984 | 6.039 | 14,335,203 | +0.03(+0.53%) |
Jan 07, 2015 | 5.992 | 6.039 | 5.956 | 6.008 | 14,561,878 | +0.02(+0.27%) |
Jan 06, 2015 | 6.032 | 6.071 | 5.928 | 5.992 | 16,232,284 | -0.10(-1.57%) |
Jan 05, 2015 | 6.151 | 6.159 | 6.032 | 6.087 | 16,621,453 | -0.28(-4.37%) |
Jan 02, 2015 | 6.333 | 6.381 | 6.298 | 6.365 | 9,964,077 | +0.12(+1.91%) |
Dec 31, 2014 | 6.310 | 6.246 | 6.246 | 6.246 | 5,479,928 | -0.07(-1.13%) |
Dec 30, 2014 | 6.357 | 6.381 | 6.318 | 6.318 | 11,453,646 | -0.07(-1.12%) |
Dec 29, 2014 | 6.413 | 6.429 | 6.373 | 6.389 | 5,281,914 | -0.10(-1.59%) |
Dec 26, 2014 | 6.433 | 6.516 | 6.429 | 6.492 | 3,877,057 | +0.06(+0.99%) |
Dec 24, 2014 | 6.397 | 6.429 | 6.429 | 6.429 | 3,727,489 | +0.01(+0.12%) |
Dec 23, 2014 | 6.365 | 6.445 | 6.357 | 6.421 | 11,790,280 | +0.10(+1.51%) |
Dec 22, 2014 | 6.286 | 6.341 | 6.279 | 6.326 | 9,556,352 | +0.04(+0.63%) |
Dec 19, 2014 | 6.238 | 6.341 | 6.238 | 6.286 | 17,656,066 | -0.10(-1.62%) |
Dec 18, 2014 | 6.318 | 6.413 | 6.262 | 6.389 | 16,954,172 | +0.14(+2.29%) |
Dec 17, 2014 | 6.119 | 6.294 | 6.119 | 6.246 | 21,659,544 | +0.10(+1.68%) |
Dec 16, 2014 | 6.071 | 6.258 | 6.047 | 6.143 | 25,988,026 | -0.01(-0.13%) |
Dec 15, 2014 | 6.286 | 6.302 | 6.107 | 6.151 | 18,587,038 | -0.10(-1.65%) |
Dec 12, 2014 | 6.405 | 6.413 | 6.246 | 6.254 | 17,726,416 | -0.12(-1.87%) |
Dec 11, 2014 | 6.445 | 6.461 | 6.357 | 6.373 | 18,988,792 | -0.03(-0.50%) |
Dec 10, 2014 | 6.512 | 6.548 | 6.373 | 6.405 | 16,872,848 | -0.06(-0.86%) |
Dec 09, 2014 | 6.429 | 6.477 | 6.385 | 6.461 | 12,323,533 | -0.08(-1.21%) |
Dec 08, 2014 | 6.612 | 6.651 | 6.516 | 6.540 | 29,435,648 | -0.05(-0.72%) |
Dec 05, 2014 | 6.492 | 6.612 | 6.492 | 6.588 | 21,320,074 | +0.12(+1.84%) |
Dec 04, 2014 | 6.477 | 6.516 | 6.421 | 6.469 | 11,241,712 | -0.06(-0.97%) |
Dec 03, 2014 | 6.492 | 6.548 | 6.449 | 6.532 | 31,085,140 | -0.06(-0.84%) |
Dec 02, 2014 | 6.628 | 6.635 | 6.540 | 6.588 | 21,837,370 | +0.01(+0.12%) |
Dec 01, 2014 | 6.628 | 6.628 | 6.564 | 6.580 | 13,759,176 | +0.03(+0.49%) |
Nov 28, 2014 | 6.548 | 6.604 | 6.524 | 6.548 | 8,580,923 | +0.04(+0.61%) |
Nov 26, 2014 | 6.532 | 6.508 | 6.508 | 6.508 | 9,612,746 | +0.06(+0.86%) |
Nov 25, 2014 | 6.445 | 6.500 | 6.445 | 6.453 | 19,578,748 | +0.00(+0.00%) |
Nov 24, 2014 | 6.421 | 6.500 | 6.413 | 6.453 | 23,727,532 | +0.12(+1.88%) |
Nov 21, 2014 | 6.349 | 6.421 | 6.318 | 6.333 | 24,160,482 | +0.15(+2.44%) |
Nov 20, 2014 | 6.246 | 6.286 | 6.175 | 6.182 | 9,267,235 | +0.03(+0.52%) |
Nov 19, 2014 | 6.254 | 6.262 | 6.143 | 6.151 | 13,648,507 | -0.15(-2.40%) |
Nov 18, 2014 | 6.270 | 6.365 | 6.262 | 6.302 | 34,615,148 | +0.21(+3.39%) |
Nov 17, 2014 | 6.103 | 6.127 | 6.063 | 6.095 | 29,339,860 | -0.15(-2.42%) |
Nov 14, 2014 | 6.318 | 6.341 | 6.167 | 6.246 | 48,729,032 | -0.32(-4.84%) |
Nov 13, 2014 | 6.500 | 6.572 | 6.469 | 6.564 | 19,097,266 | +0.17(+2.61%) |
Nov 12, 2014 | 6.405 | 6.445 | 6.373 | 6.397 | 10,957,184 | -0.10(-1.47%) |
Nov 11, 2014 | 6.453 | 6.492 | 6.437 | 6.492 | 6,899,126 | +0.04(+0.62%) |
Nov 10, 2014 | 6.397 | 6.461 | 6.365 | 6.453 | 9,169,858 | +0.09(+1.37%) |
Nov 07, 2014 | 6.357 | 6.409 | 6.294 | 6.365 | 16,982,206 | -0.10(-1.48%) |
Nov 06, 2014 | 6.500 | 6.548 | 6.457 | 6.461 | 10,521,926 | -0.03(-0.49%) |
Nov 05, 2014 | 6.540 | 6.546 | 6.484 | 6.492 | 11,099,970 | +0.04(+0.62%) |
Nov 04, 2014 | 6.532 | 6.540 | 6.421 | 6.453 | 18,499,330 | -0.19(-2.87%) |
Nov 03, 2014 | 6.659 | 6.707 | 6.635 | 6.643 | 26,083,578 | +0.07(+1.09%) |
Oct 31, 2014 | 6.612 | 6.620 | 6.556 | 6.572 | 41,101,424 | +0.03(+0.49%) |
Oct 30, 2014 | 6.564 | 6.588 | 6.540 | 6.540 | 28,872,220 | +0.01(+0.12%) |
Oct 29, 2014 | 6.628 | 6.635 | 6.516 | 6.532 | 29,708,130 | -0.17(-2.49%) |
Oct 28, 2014 | 6.667 | 6.715 | 6.643 | 6.699 | 41,392,164 | +0.05(+0.72%) |
Oct 27, 2014 | 6.588 | 6.628 | 6.628 | 6.651 | 21,638,644 | +0.02(+0.36%) |
Oct 24, 2014 | 6.707 | 6.707 | 6.564 | 6.628 | 18,809,584 | -0.05(-0.71%) |
Oct 23, 2014 | 6.635 | 6.755 | 6.588 | 6.675 | 95,370,464 | +0.37(+5.93%) |
Oct 22, 2014 | 6.524 | 6.540 | 6.278 | 6.302 | 54,034,836 | -0.19(-2.94%) |
Oct 21, 2014 | 6.341 | 6.508 | 6.333 | 6.492 | 15,502,066 | +0.22(+3.55%) |
Oct 20, 2014 | 6.222 | 6.286 | 6.206 | 6.270 | 11,841,576 | -0.04(-0.63%) |
Oct 17, 2014 | 6.286 | 6.349 | 6.270 | 6.310 | 13,116,767 | +0.11(+1.79%) |
Oct 16, 2014 | 6.039 | 6.262 | 6.024 | 6.198 | 26,172,662 | +0.02(+0.39%) |
Oct 15, 2014 | 6.135 | 6.270 | 6.047 | 6.175 | 37,939,960 | -0.15(-2.39%) |
Oct 14, 2014 | 6.365 | 6.405 | 6.254 | 6.326 | 31,910,406 | +0.05(+0.76%) |
Oct 13, 2014 | 6.429 | 6.437 | 6.278 | 6.278 | 19,493,030 | +0.00(+0.00%) |
Oct 10, 2014 | 6.429 | 6.437 | 6.270 | 6.278 | 21,730,728 | -0.12(-1.86%) |
Oct 09, 2014 | 6.572 | 6.604 | 6.389 | 6.397 | 20,901,178 | -0.17(-2.66%) |
Oct 08, 2014 | 6.445 | 6.588 | 6.397 | 6.572 | 21,065,212 | +0.08(+1.22%) |
Oct 07, 2014 | 6.620 | 6.643 | 6.484 | 6.492 | 19,591,234 | -0.27(-4.00%) |
Oct 06, 2014 | 6.802 | 6.818 | 6.715 | 6.763 | 24,019,022 | +0.17(+2.65%) |
Oct 03, 2014 | 6.500 | 6.612 | 6.477 | 6.588 | 11,264,274 | +0.00(+0.00%) |
Oct 02, 2014 | 6.612 | 6.652 | 6.437 | 6.588 | 23,649,290 | +0.07(+1.10%) |
Oct 01, 2014 | 6.620 | 6.620 | 6.492 | 6.516 | 19,791,858 | -0.21(-3.07%) |
Sep 30, 2014 | 6.747 | 6.771 | 6.691 | 6.723 | 10,685,819 | -0.07(-1.05%) |
Sep 29, 2014 | 6.755 | 6.810 | 6.731 | 6.794 | 10,282,832 | -0.05(-0.70%) |
Sep 26, 2014 | 6.810 | 6.842 | 6.763 | 6.842 | 13,461,997 | +0.04(+0.58%) |
Sep 25, 2014 | 6.858 | 6.882 | 6.763 | 6.802 | 16,744,937 | -0.08(-1.15%) |
Sep 24, 2014 | 6.786 | 6.890 | 6.763 | 6.882 | 13,239,343 | +0.12(+1.76%) |
Sep 23, 2014 | 6.763 | 6.818 | 6.723 | 6.763 | 15,449,959 | -0.08(-1.16%) |
Sep 22, 2014 | 6.882 | 6.898 | 6.794 | 6.842 | 26,888,070 | -0.02(-0.35%) |
Sep 19, 2014 | 6.922 | 6.937 | 6.810 | 6.866 | 42,120,528 | +0.01(+0.12%) |
Sep 18, 2014 | 6.826 | 6.898 | 6.794 | 6.858 | 21,737,206 | +0.07(+1.05%) |
Sep 17, 2014 | 6.810 | 6.842 | 6.755 | 6.786 | 26,451,128 | -0.02(-0.35%) |
Sep 16, 2014 | 6.747 | 6.826 | 6.699 | 6.810 | 15,318,574 | +0.01(+0.12%) |
Sep 15, 2014 | 6.778 | 6.858 | 6.771 | 6.802 | 52,271,716 | +0.15(+2.27%) |
Sep 12, 2014 | 6.715 | 6.723 | 6.635 | 6.651 | 13,531,333 | -0.05(-0.71%) |
Sep 11, 2014 | 6.659 | 6.699 | 6.635 | 6.699 | 10,566,753 | +0.06(+0.84%) |
Sep 10, 2014 | 6.620 | 6.651 | 6.572 | 6.643 | 14,565,810 | +0.07(+1.09%) |
Sep 09, 2014 | 6.655 | 6.659 | 6.548 | 6.572 | 22,189,508 | -0.17(-2.59%) |
Sep 08, 2014 | 6.707 | 6.771 | 6.683 | 6.747 | 32,404,010 | +0.14(+2.04%) |
Sep 05, 2014 | 6.635 | 6.651 | 6.572 | 6.612 | 15,548,159 | +0.01(+0.12%) |
Sep 04, 2014 | 6.675 | 6.729 | 6.588 | 6.604 | 22,392,602 | -0.06(-0.95%) |
Sep 03, 2014 | 6.739 | 6.747 | 6.643 | 6.667 | 22,991,574 | +0.04(+0.60%) |
Sep 02, 2014 | 6.596 | 6.647 | 6.651 | 6.628 | 15,096,452 | -0.02(-0.36%) |
Aug 29, 2014 | 6.643 | 6.651 | 6.651 | 6.651 | 21,561,700 | +0.19(+2.95%) |
Aug 28, 2014 | 6.349 | 6.484 | 6.341 | 6.461 | 17,384,926 | -0.01(-0.12%) |
Aug 27, 2014 | 6.441 | 6.500 | 6.437 | 6.469 | 8,302,316 | -0.06(-0.97%) |
Aug 26, 2014 | 6.516 | 6.560 | 6.508 | 6.532 | 19,005,932 | -0.03(-0.48%) |
Aug 25, 2014 | 6.532 | 6.572 | 6.512 | 6.564 | 32,138,054 | +0.06(+0.98%) |
Aug 22, 2014 | 6.508 | 6.518 | 6.469 | 6.500 | 16,818,446 | -0.06(-0.85%) |
Aug 21, 2014 | 6.564 | 6.612 | 6.524 | 6.556 | 33,993,308 | +0.10(+1.48%) |
Aug 20, 2014 | 6.437 | 6.556 | 6.437 | 6.461 | 54,335,052 | +0.09(+1.37%) |
Aug 19, 2014 | 6.254 | 6.373 | 6.254 | 6.373 | 68,560,704 | +0.16(+2.56%) |
Aug 18, 2014 | 6.198 | 6.214 | 6.186 | 6.214 | 16,097,203 | +0.06(+0.90%) |
Aug 15, 2014 | 6.198 | 6.230 | 6.143 | 6.159 | 16,280,825 | -0.04(-0.64%) |
Aug 14, 2014 | 6.182 | 6.206 | 6.163 | 6.198 | 25,635,802 | +0.05(+0.78%) |
Aug 13, 2014 | 6.135 | 6.151 | 6.111 | 6.151 | 6,103,065 | +0.02(+0.26%) |
Aug 12, 2014 | 6.143 | 6.159 | 6.079 | 6.135 | 10,288,855 | +0.00(+0.00%) |
Aug 11, 2014 | 6.159 | 6.175 | 6.111 | 6.135 | 22,919,166 | +0.06(+0.91%) |
Aug 08, 2014 | 6.087 | 6.103 | 6.039 | 6.079 | 13,578,178 | -0.03(-0.52%) |
Aug 07, 2014 | 6.198 | 6.206 | 6.063 | 6.111 | 24,968,218 | -0.04(-0.65%) |
Aug 06, 2014 | 6.159 | 6.197 | 6.127 | 6.151 | 17,380,408 | -0.07(-1.15%) |
Aug 05, 2014 | 6.349 | 6.369 | 6.182 | 6.222 | 47,573,456 | -0.02(-0.25%) |
Aug 04, 2014 | 6.262 | 6.302 | 6.198 | 6.238 | 37,228,372 | +0.04(+0.64%) |
Aug 01, 2014 | 6.294 | 6.310 | 6.159 | 6.198 | 23,973,670 | -0.10(-1.64%) |
Jul 31, 2014 | 6.349 | 6.365 | 6.238 | 6.302 | 31,458,074 | -0.17(-2.58%) |
Jul 30, 2014 | 6.469 | 6.540 | 6.445 | 6.469 | 11,988,019 | -0.03(-0.49%) |
Jul 29, 2014 | 6.508 | 6.540 | 6.461 | 6.500 | 25,391,788 | -0.01(-0.12%) |
Jul 28, 2014 | 6.524 | 6.536 | 6.437 | 6.508 | 19,860,506 | -0.04(-0.61%) |
Jul 25, 2014 | 6.524 | 6.564 | 6.484 | 6.548 | 20,070,898 | -0.06(-0.96%) |
Jul 24, 2014 | 6.580 | 6.635 | 6.461 | 6.612 | 80,402,176 | +0.51(+8.33%) |
Jul 23, 2014 | 6.087 | 6.127 | 6.063 | 6.103 | 18,743,488 | -0.03(-0.52%) |
Jul 22, 2014 | 6.079 | 6.163 | 6.056 | 6.135 | 25,034,556 | +0.07(+1.18%) |
Jul 21, 2014 | 6.071 | 6.103 | 6.032 | 6.063 | 21,015,318 | +0.00(+0.00%) |
Jul 18, 2014 | 6.047 | 6.063 | 5.984 | 6.063 | 31,793,748 | +0.20(+3.39%) |
Jul 17, 2014 | 5.968 | 5.976 | 5.849 | 5.865 | 12,014,144 | -0.10(-1.73%) |
Jul 16, 2014 | 5.960 | 5.984 | 5.928 | 5.968 | 9,287,411 | +0.06(+0.94%) |
Jul 15, 2014 | 5.936 | 5.944 | 5.857 | 5.912 | 11,731,675 | -0.05(-0.80%) |
Jul 14, 2014 | 5.976 | 6.000 | 5.944 | 5.960 | 7,664,152 | +0.02(+0.40%) |
Jul 11, 2014 | 5.940 | 5.984 | 5.896 | 5.936 | 10,229,993 | -0.06(-0.93%) |
Jul 10, 2014 | 5.900 | 6.039 | 5.888 | 5.992 | 15,900,795 | +0.00(+0.00%) |
Jul 09, 2014 | 5.900 | 5.992 | 5.888 | 5.992 | 14,127,150 | +0.11(+1.89%) |
Jul 08, 2014 | 5.904 | 5.928 | 5.801 | 5.881 | 27,648,240 | -0.17(-2.89%) |
Jul 07, 2014 | 6.039 | 6.079 | 6.020 | 6.055 | 9,947,876 | -0.09(-1.42%) |
Jul 03, 2014 | 6.143 | 6.143 | 6.143 | 6.143 | 8,050,324 | +0.10(+1.58%) |
Jul 02, 2014 | 6.079 | 6.095 | 6.039 | 6.047 | 9,641,957 | +0.00(+0.00%) |
Jul 01, 2014 | 6.067 | 6.103 | 6.039 | 6.047 | 7,155,027 | +0.04(+0.66%) |
Jun 30, 2014 | 6.039 | 6.059 | 6.008 | 6.008 | 9,212,828 | -0.04(-0.66%) |
Jun 27, 2014 | 6.047 | 6.087 | 6.008 | 6.047 | 14,779,938 | -0.06(-0.91%) |
Jun 26, 2014 | 6.111 | 6.119 | 6.039 | 6.103 | 9,961,455 | -0.02(-0.26%) |
Jun 25, 2014 | 6.071 | 6.151 | 6.063 | 6.119 | 17,311,938 | +0.09(+1.45%) |
Jun 24, 2014 | 6.175 | 6.198 | 6.024 | 6.032 | 23,354,906 | -0.24(-3.80%) |
Jun 23, 2014 | 6.278 | 6.278 | 6.230 | 6.270 | 12,749,785 | +0.11(+1.81%) |
Jun 20, 2014 | 6.190 | 6.214 | 6.135 | 6.159 | 11,805,898 | -0.05(-0.77%) |
Jun 19, 2014 | 6.254 | 6.294 | 6.175 | 6.206 | 26,161,052 | -0.01(-0.19%) |
Jun 18, 2014 | 6.069 | 6.233 | 6.047 | 6.218 | 44,728,260 | +0.22(+3.61%) |
Jun 17, 2014 | 5.935 | 6.032 | 5.920 | 6.002 | 20,894,826 | +0.04(+0.75%) |
Jun 16, 2014 | 5.949 | 5.979 | 5.935 | 5.957 | 14,546,745 | -0.04(-0.75%) |
Jun 13, 2014 | 5.987 | 6.017 | 5.957 | 6.002 | 14,377,185 | +0.00(+0.00%) |
Jun 12, 2014 | 6.017 | 6.080 | 5.964 | 6.002 | 28,938,750 | -0.01(-0.12%) |
Jun 11, 2014 | 5.961 | 6.054 | 5.949 | 6.009 | 19,605,098 | -0.01(-0.12%) |
Jun 10, 2014 | 5.923 | 6.028 | 5.916 | 6.017 | 26,191,654 | +0.13(+2.28%) |
Jun 06, 2014 | 5.953 | 5.972 | 5.875 | 5.882 | 22,870,906 | -0.12(-1.99%) |
Jun 05, 2014 | 5.920 | 6.017 | 5.897 | 6.002 | 18,844,190 | +0.16(+2.81%) |
Jun 04, 2014 | 5.830 | 5.920 | 5.808 | 5.838 | 26,577,918 | -0.12(-2.01%) |
Jun 03, 2014 | 5.949 | 5.987 | 5.920 | 5.957 | 20,248,846 | -0.09(-1.48%) |
Jun 02, 2014 | 5.964 | 6.047 | 5.964 | 6.047 | 25,359,076 | -0.02(-0.37%) |
May 30, 2014 | 5.942 | 6.084 | 5.912 | 6.069 | 33,448,120 | +0.16(+2.65%) |
May 29, 2014 | 5.830 | 5.912 | 5.830 | 5.912 | 13,126,037 | +0.05(+0.89%) |
May 28, 2014 | 5.860 | 5.867 | 5.823 | 5.860 | 12,864,683 | -0.01(-0.13%) |
May 27, 2014 | 5.823 | 5.882 | 5.815 | 5.867 | 16,912,524 | +0.01(+0.26%) |
May 23, 2014 | 5.815 | 5.852 | 5.852 | 5.852 | 17,815,076 | +0.04(+0.64%) |
May 22, 2014 | 5.770 | 5.823 | 5.740 | 5.815 | 22,240,412 | +0.13(+2.23%) |
May 21, 2014 | 5.576 | 5.696 | 5.554 | 5.688 | 43,872,984 | +0.28(+5.10%) |
May 20, 2014 | 5.475 | 5.475 | 5.390 | 5.412 | 14,901,660 | +0.01(+0.28%) |
May 19, 2014 | 5.360 | 5.434 | 5.360 | 5.397 | 15,130,136 | -0.01(-0.14%) |
May 16, 2014 | 5.382 | 5.419 | 5.345 | 5.405 | 12,687,178 | -0.01(-0.28%) |
May 15, 2014 | 5.438 | 5.442 | 5.352 | 5.419 | 13,790,652 | -0.01(-0.27%) |
May 14, 2014 | 5.509 | 5.531 | 5.427 | 5.434 | 28,705,974 | -0.07(-1.22%) |
May 13, 2014 | 5.561 | 5.584 | 5.472 | 5.502 | 22,928,808 | -0.05(-0.94%) |
May 12, 2014 | 5.449 | 5.569 | 5.442 | 5.554 | 15,832,268 | +0.15(+2.76%) |
May 09, 2014 | 5.446 | 5.449 | 5.352 | 5.405 | 22,401,592 | -0.04(-0.82%) |
May 08, 2014 | 5.479 | 5.524 | 5.423 | 5.449 | 27,082,084 | +0.01(+0.14%) |
May 07, 2014 | 5.434 | 5.457 | 5.382 | 5.442 | 16,773,375 | +0.02(+0.41%) |
May 06, 2014 | 5.449 | 5.453 | 5.378 | 5.419 | 11,253,287 | -0.01(-0.14%) |
May 05, 2014 | 5.442 | 5.487 | 5.405 | 5.427 | 13,024,154 | -0.06(-1.09%) |
May 02, 2014 | 5.494 | 5.561 | 5.475 | 5.487 | 21,586,964 | -0.07(-1.34%) |
May 01, 2014 | 5.561 | 5.628 | 5.546 | 5.561 | 16,580,249 | -0.04(-0.67%) |
Apr 30, 2014 | 5.531 | 5.628 | 5.513 | 5.599 | 35,407,364 | +0.05(+0.94%) |
Apr 29, 2014 | 5.494 | 5.584 | 5.352 | 5.546 | 88,791,176 | +0.30(+5.69%) |
Apr 28, 2014 | 5.382 | 5.390 | 5.225 | 5.248 | 56,241,768 | -0.18(-3.30%) |
Apr 25, 2014 | 5.539 | 5.550 | 5.375 | 5.427 | 17,294,758 | -0.02(-0.41%) |
Apr 24, 2014 | 5.442 | 5.472 | 5.375 | 5.449 | 24,521,782 | +0.00(+0.00%) |
Apr 23, 2014 | 5.517 | 5.517 | 5.427 | 5.449 | 12,738,284 | -0.13(-2.28%) |
Apr 22, 2014 | 5.632 | 5.636 | 5.561 | 5.576 | 23,076,582 | +0.03(+0.54%) |
Apr 21, 2014 | 5.487 | 5.561 | 5.449 | 5.546 | 21,544,280 | +0.07(+1.23%) |
Apr 17, 2014 | 5.517 | 5.479 | 5.479 | 5.479 | 22,175,642 | +0.03(+0.55%) |
Apr 16, 2014 | 5.375 | 5.472 | 5.367 | 5.449 | 29,591,366 | +0.11(+2.10%) |
Apr 15, 2014 | 5.431 | 5.479 | 5.270 | 5.337 | 35,875,632 | -0.14(-2.59%) |
Apr 14, 2014 | 5.457 | 5.494 | 5.412 | 5.479 | 23,008,076 | -0.05(-0.94%) |
Apr 11, 2014 | 5.591 | 5.662 | 5.502 | 5.531 | 23,398,776 | -0.17(-3.01%) |
Apr 10, 2014 | 5.830 | 5.852 | 5.651 | 5.703 | 22,561,846 | -0.13(-2.18%) |
Apr 09, 2014 | 5.737 | 5.852 | 5.688 | 5.830 | 43,335,960 | +0.17(+3.03%) |
Apr 08, 2014 | 5.666 | 5.808 | 5.614 | 5.658 | 90,980,080 | +0.27(+4.99%) |
Apr 07, 2014 | 5.479 | 5.516 | 5.330 | 5.390 | 33,264,234 | -0.10(-1.77%) |
Apr 04, 2014 | 5.703 | 5.710 | 5.434 | 5.487 | 51,978,608 | -0.20(-3.54%) |
Apr 03, 2014 | 5.755 | 5.778 | 5.636 | 5.688 | 19,679,808 | -0.01(-0.13%) |
Apr 02, 2014 | 5.692 | 5.718 | 5.643 | 5.696 | 31,465,106 | +0.06(+1.06%) |