Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.289 | 6.297 | 6.218 | 6.273 | 5,671,964 | +0.01(+0.12%) |
Oct 30, 2014 | 6.257 | 6.281 | 6.211 | 6.265 | 4,841,288 | +0.00(+0.00%) |
Oct 29, 2014 | 6.304 | 6.328 | 6.211 | 6.265 | 16,573,219 | -0.05(-0.74%) |
Oct 28, 2014 | 6.273 | 6.328 | 6.234 | 6.312 | 7,817,420 | +0.05(+0.75%) |
Oct 27, 2014 | 6.516 | 6.578 | 6.230 | 6.265 | 12,328,217 | -0.31(-4.76%) |
Oct 24, 2014 | 6.539 | 6.578 | 6.476 | 6.578 | 4,235,962 | +0.03(+0.48%) |
Oct 23, 2014 | 6.633 | 6.633 | 6.516 | 6.547 | 5,157,296 | -0.04(-0.59%) |
Oct 22, 2014 | 6.547 | 6.633 | 6.547 | 6.586 | 6,817,125 | +0.04(+0.54%) |
Oct 21, 2014 | 6.555 | 6.649 | 6.500 | 6.551 | 7,110,167 | +0.00(+0.06%) |
Oct 20, 2014 | 6.500 | 6.531 | 6.453 | 6.547 | 3,311,567 | +0.05(+0.72%) |
Oct 17, 2014 | 6.476 | 6.563 | 6.430 | 6.500 | 4,961,307 | +0.02(+0.36%) |
Oct 16, 2014 | 6.218 | 6.516 | 6.187 | 6.476 | 10,111,948 | +0.15(+2.41%) |
Oct 15, 2014 | 6.070 | 6.406 | 6.007 | 6.324 | 16,328,164 | +0.16(+2.67%) |
Oct 14, 2014 | 5.999 | 6.187 | 5.968 | 6.160 | 6,525,982 | +0.21(+3.48%) |
Oct 13, 2014 | 6.062 | 6.093 | 5.952 | 5.952 | 7,789,319 | -0.12(-1.93%) |
Oct 10, 2014 | 6.101 | 6.164 | 6.031 | 6.070 | 7,974,222 | -0.03(-0.51%) |
Oct 09, 2014 | 6.242 | 6.257 | 6.101 | 6.101 | 4,440,927 | -0.17(-2.74%) |
Oct 08, 2014 | 6.218 | 6.273 | 6.140 | 6.273 | 5,526,143 | +0.05(+0.75%) |
Oct 07, 2014 | 6.297 | 6.328 | 6.218 | 6.226 | 5,288,691 | -0.13(-2.09%) |
Oct 06, 2014 | 6.406 | 6.422 | 6.351 | 6.359 | 3,175,715 | -0.04(-0.61%) |
Oct 03, 2014 | 6.367 | 6.430 | 6.351 | 6.398 | 4,204,575 | +0.06(+0.99%) |
Oct 02, 2014 | 6.328 | 6.414 | 6.257 | 6.336 | 8,617,039 | -0.01(-0.12%) |
Oct 01, 2014 | 6.445 | 6.457 | 6.328 | 6.343 | 5,453,149 | -0.12(-1.82%) |
Sep 30, 2014 | 6.469 | 6.531 | 6.430 | 6.461 | 6,083,901 | +0.00(+0.00%) |
Sep 29, 2014 | 6.398 | 6.492 | 6.390 | 6.461 | 3,828,852 | +0.02(+0.24%) |
Sep 26, 2014 | 6.343 | 6.457 | 6.336 | 6.445 | 5,379,061 | +0.12(+1.92%) |
Sep 25, 2014 | 6.367 | 6.430 | 6.312 | 6.324 | 5,905,727 | -0.07(-1.10%) |
Sep 24, 2014 | 6.390 | 6.406 | 6.297 | 6.394 | 6,089,495 | +0.00(+0.00%) |
Sep 23, 2014 | 6.437 | 6.469 | 6.390 | 6.394 | 5,322,110 | -0.08(-1.27%) |
Sep 22, 2014 | 6.563 | 6.563 | 6.453 | 6.476 | 9,370,114 | -0.12(-1.78%) |
Sep 19, 2014 | 6.539 | 6.695 | 6.516 | 6.594 | 17,376,820 | +0.05(+0.84%) |
Sep 18, 2014 | 6.414 | 6.555 | 6.398 | 6.539 | 11,000,961 | +0.14(+2.20%) |
Sep 17, 2014 | 6.320 | 6.476 | 6.273 | 6.398 | 7,960,975 | +0.08(+1.24%) |
Sep 16, 2014 | 6.242 | 6.343 | 6.242 | 6.320 | 7,477,955 | +0.08(+1.25%) |
Sep 15, 2014 | 6.171 | 6.250 | 6.132 | 6.242 | 9,566,729 | +0.08(+1.27%) |
Sep 12, 2014 | 6.242 | 6.242 | 6.156 | 6.164 | 3,693,350 | -0.04(-0.69%) |
Sep 11, 2014 | 6.234 | 6.261 | 6.187 | 6.207 | 6,804,192 | -0.07(-1.06%) |
Sep 10, 2014 | 6.328 | 6.351 | 6.226 | 6.273 | 8,630,200 | -0.07(-1.11%) |
Sep 09, 2014 | 6.257 | 6.387 | 6.257 | 6.343 | 12,403,932 | +0.07(+1.12%) |
Sep 08, 2014 | 6.195 | 6.289 | 6.195 | 6.273 | 3,593,956 | +0.05(+0.75%) |
Sep 05, 2014 | 6.171 | 6.242 | 6.117 | 6.226 | 6,249,970 | +0.05(+0.89%) |
Sep 04, 2014 | 6.203 | 6.257 | 6.171 | 6.171 | 3,732,312 | -0.03(-0.50%) |
Sep 03, 2014 | 6.328 | 6.355 | 6.203 | 6.203 | 6,163,952 | -0.11(-1.80%) |
Sep 02, 2014 | 6.414 | 6.414 | 6.304 | 6.316 | 3,801,805 | -0.06(-0.92%) |
Aug 29, 2014 | 6.367 | 6.375 | 6.375 | 6.375 | 1,633,760 | +0.01(+0.18%) |
Aug 28, 2014 | 6.312 | 6.390 | 6.312 | 6.363 | 2,322,297 | +0.06(+0.93%) |
Aug 27, 2014 | 6.405 | 6.452 | 6.297 | 6.304 | 5,128,346 | -0.10(-1.58%) |
Aug 26, 2014 | 6.468 | 6.491 | 6.398 | 6.405 | 3,743,759 | -0.05(-0.84%) |
Aug 25, 2014 | 6.437 | 6.483 | 6.429 | 6.460 | 3,573,562 | +0.04(+0.67%) |
Aug 22, 2014 | 6.351 | 6.421 | 6.343 | 6.417 | 4,093,506 | +0.07(+1.04%) |
Aug 21, 2014 | 6.374 | 6.382 | 6.328 | 6.351 | 2,499,739 | +0.02(+0.25%) |
Aug 20, 2014 | 6.374 | 6.382 | 6.312 | 6.335 | 5,091,608 | -0.05(-0.85%) |
Aug 19, 2014 | 6.359 | 6.421 | 6.351 | 6.390 | 2,658,807 | +0.03(+0.49%) |
Aug 18, 2014 | 6.320 | 6.367 | 6.289 | 6.359 | 3,304,906 | +0.07(+1.18%) |
Aug 15, 2014 | 6.351 | 6.359 | 6.219 | 6.285 | 6,236,215 | -0.06(-0.92%) |
Aug 14, 2014 | 6.374 | 6.390 | 6.320 | 6.343 | 3,628,102 | -0.01(-0.18%) |
Aug 13, 2014 | 6.351 | 6.409 | 6.332 | 6.355 | 4,345,702 | +0.02(+0.25%) |
Aug 12, 2014 | 6.390 | 6.405 | 6.304 | 6.339 | 6,146,645 | -0.07(-1.15%) |
Aug 11, 2014 | 6.359 | 6.429 | 6.359 | 6.413 | 7,896,196 | +0.09(+1.35%) |
Aug 08, 2014 | 6.351 | 6.370 | 6.258 | 6.328 | 10,354,243 | -0.02(-0.25%) |
Aug 07, 2014 | 6.266 | 6.390 | 6.180 | 6.343 | 18,568,432 | +0.14(+2.26%) |
Aug 06, 2014 | 6.281 | 6.281 | 6.180 | 6.203 | 10,167,001 | -0.04(-0.62%) |
Aug 05, 2014 | 6.297 | 6.332 | 6.211 | 6.242 | 7,209,997 | -0.07(-1.11%) |
Aug 04, 2014 | 6.320 | 6.390 | 6.297 | 6.312 | 4,661,924 | +0.02(+0.37%) |
Aug 01, 2014 | 6.320 | 6.374 | 6.227 | 6.289 | 6,649,940 | -0.05(-0.74%) |
Jul 31, 2014 | 6.413 | 6.413 | 6.281 | 6.335 | 6,632,454 | -0.10(-1.57%) |
Jul 30, 2014 | 6.405 | 6.444 | 6.367 | 6.437 | 5,301,019 | +0.02(+0.36%) |
Jul 29, 2014 | 6.413 | 6.483 | 6.413 | 6.413 | 3,014,472 | +0.00(+0.00%) |
Jul 28, 2014 | 6.452 | 6.483 | 6.413 | 6.413 | 4,367,824 | -0.02(-0.24%) |
Jul 25, 2014 | 6.413 | 6.514 | 6.413 | 6.429 | 4,181,656 | -0.00(-0.06%) |
Jul 24, 2014 | 6.398 | 6.452 | 6.390 | 6.433 | 3,946,524 | +0.03(+0.55%) |
Jul 23, 2014 | 6.452 | 6.491 | 6.390 | 6.398 | 3,821,761 | -0.05(-0.84%) |
Jul 22, 2014 | 6.421 | 6.491 | 6.394 | 6.452 | 8,144,598 | +0.03(+0.48%) |
Jul 21, 2014 | 6.429 | 6.452 | 6.304 | 6.421 | 12,572,322 | -0.02(-0.24%) |
Jul 18, 2014 | 6.452 | 6.514 | 6.367 | 6.437 | 8,019,501 | +0.14(+2.16%) |
Jul 17, 2014 | 6.460 | 6.460 | 6.289 | 6.301 | 7,564,649 | -0.12(-1.88%) |
Jul 16, 2014 | 6.444 | 6.475 | 6.409 | 6.421 | 6,452,196 | -0.01(-0.12%) |
Jul 15, 2014 | 6.491 | 6.499 | 6.413 | 6.429 | 6,600,131 | -0.04(-0.60%) |
Jul 14, 2014 | 6.421 | 6.503 | 6.382 | 6.468 | 5,368,447 | +0.08(+1.22%) |
Jul 11, 2014 | 6.405 | 6.435 | 6.374 | 6.390 | 3,307,025 | -0.03(-0.48%) |
Jul 10, 2014 | 6.421 | 6.475 | 6.382 | 6.421 | 5,373,918 | -0.03(-0.48%) |
Jul 09, 2014 | 6.522 | 6.545 | 6.421 | 6.452 | 6,610,196 | -0.03(-0.48%) |
Jul 08, 2014 | 6.600 | 6.600 | 6.452 | 6.483 | 6,493,485 | -0.12(-1.77%) |
Jul 07, 2014 | 6.646 | 6.654 | 6.592 | 6.600 | 4,496,301 | -0.05(-0.70%) |
Jul 03, 2014 | 6.631 | 6.646 | 6.646 | 6.646 | 3,924,689 | +0.02(+0.35%) |
Jul 02, 2014 | 6.779 | 6.794 | 6.623 | 6.623 | 3,536,176 | -0.10(-1.50%) |
Jul 01, 2014 | 6.631 | 6.755 | 6.631 | 6.724 | 4,226,160 | +0.09(+1.41%) |
Jun 30, 2014 | 6.670 | 6.678 | 6.608 | 6.631 | 4,031,661 | -0.06(-0.93%) |
Jun 27, 2014 | 6.662 | 6.716 | 6.623 | 6.693 | 2,428,874 | +0.03(+0.47%) |
Jun 26, 2014 | 6.678 | 6.709 | 6.615 | 6.662 | 4,623,216 | -0.02(-0.23%) |
Jun 25, 2014 | 6.615 | 6.709 | 6.608 | 6.678 | 3,846,262 | +0.02(+0.35%) |
Jun 24, 2014 | 6.678 | 6.747 | 6.639 | 6.654 | 3,393,721 | -0.03(-0.47%) |
Jun 23, 2014 | 6.685 | 6.779 | 6.670 | 6.685 | 4,392,931 | -0.02(-0.35%) |
Jun 20, 2014 | 6.701 | 6.786 | 6.670 | 6.709 | 6,655,098 | +0.00(+0.00%) |
Jun 19, 2014 | 6.670 | 6.740 | 6.646 | 6.709 | 10,633,911 | +0.03(+0.47%) |
Jun 18, 2014 | 6.530 | 6.701 | 6.475 | 6.678 | 8,574,410 | +0.16(+2.51%) |
Jun 17, 2014 | 6.468 | 6.569 | 6.452 | 6.514 | 4,326,212 | +0.05(+0.84%) |
Jun 16, 2014 | 6.413 | 6.468 | 6.390 | 6.460 | 3,007,859 | +0.06(+0.97%) |
Jun 13, 2014 | 6.390 | 6.475 | 6.374 | 6.398 | 5,202,834 | +0.01(+0.12%) |
Jun 12, 2014 | 6.367 | 6.499 | 6.304 | 6.390 | 7,112,872 | +0.03(+0.49%) |
Jun 11, 2014 | 6.390 | 6.413 | 6.320 | 6.359 | 9,030,421 | -0.03(-0.49%) |
Jun 10, 2014 | 6.437 | 6.468 | 6.382 | 6.390 | 4,941,190 | -0.12(-1.79%) |
Jun 06, 2014 | 6.507 | 6.522 | 6.475 | 6.507 | 2,734,306 | +0.00(+0.00%) |
Jun 05, 2014 | 6.429 | 6.507 | 6.398 | 6.507 | 5,019,790 | +0.07(+1.09%) |
Jun 04, 2014 | 6.382 | 6.437 | 6.374 | 6.437 | 5,366,699 | +0.04(+0.61%) |
Jun 03, 2014 | 6.429 | 6.429 | 6.351 | 6.398 | 10,426,995 | -0.07(-1.08%) |
Jun 02, 2014 | 6.359 | 6.468 | 6.312 | 6.468 | 6,808,590 | +0.09(+1.46%) |
May 30, 2014 | 6.390 | 6.421 | 6.328 | 6.374 | 6,507,407 | -0.02(-0.36%) |
May 29, 2014 | 6.413 | 6.433 | 6.304 | 6.398 | 6,392,141 | +0.00(+0.00%) |
May 28, 2014 | 6.459 | 6.521 | 6.390 | 6.398 | 6,151,650 | -0.06(-0.96%) |
May 27, 2014 | 6.390 | 6.483 | 6.390 | 6.459 | 4,648,189 | +0.06(+0.97%) |
May 23, 2014 | 6.436 | 6.398 | 6.398 | 6.398 | 5,560,872 | -0.05(-0.84%) |
May 22, 2014 | 6.390 | 6.483 | 6.367 | 6.452 | 7,282,207 | +0.07(+1.09%) |
May 21, 2014 | 6.259 | 6.398 | 6.251 | 6.382 | 10,089,375 | +0.13(+2.10%) |
May 20, 2014 | 6.320 | 6.351 | 6.220 | 6.251 | 6,494,940 | -0.08(-1.22%) |
May 19, 2014 | 6.259 | 6.398 | 6.259 | 6.328 | 8,238,946 | +0.09(+1.49%) |
May 16, 2014 | 6.220 | 6.251 | 6.058 | 6.236 | 13,347,026 | -0.01(-0.12%) |
May 15, 2014 | 6.313 | 6.328 | 6.174 | 6.243 | 8,479,614 | -0.08(-1.22%) |
May 14, 2014 | 6.490 | 6.490 | 6.305 | 6.320 | 10,940,149 | -0.19(-2.97%) |
May 13, 2014 | 6.421 | 6.521 | 6.405 | 6.514 | 12,867,457 | +0.11(+1.69%) |
May 12, 2014 | 6.382 | 6.436 | 6.344 | 6.405 | 5,878,805 | +0.02(+0.36%) |
May 09, 2014 | 6.351 | 6.421 | 6.313 | 6.382 | 5,264,477 | -0.03(-0.48%) |
May 08, 2014 | 6.591 | 6.645 | 6.243 | 6.413 | 22,703,626 | -0.02(-0.36%) |
May 07, 2014 | 6.444 | 6.502 | 6.355 | 6.436 | 8,410,627 | -0.04(-0.60%) |
May 06, 2014 | 6.575 | 6.633 | 6.467 | 6.475 | 8,206,640 | -0.09(-1.41%) |
May 05, 2014 | 6.459 | 6.653 | 6.459 | 6.568 | 14,106,009 | +0.06(+0.95%) |
May 02, 2014 | 6.444 | 6.560 | 6.444 | 6.506 | 7,281,839 | +0.08(+1.20%) |
May 01, 2014 | 6.429 | 6.490 | 6.390 | 6.429 | 5,312,653 | +0.01(+0.12%) |
Apr 30, 2014 | 6.382 | 6.444 | 6.336 | 6.421 | 8,680,880 | +0.01(+0.12%) |
Apr 29, 2014 | 6.382 | 6.429 | 6.305 | 6.413 | 7,813,556 | +0.03(+0.48%) |
Apr 28, 2014 | 6.444 | 6.459 | 6.251 | 6.382 | 8,671,533 | -0.02(-0.24%) |
Apr 25, 2014 | 6.421 | 6.521 | 6.382 | 6.398 | 5,932,334 | -0.07(-1.08%) |
Apr 24, 2014 | 6.560 | 6.560 | 6.432 | 6.467 | 9,174,377 | -0.06(-0.95%) |
Apr 23, 2014 | 6.599 | 6.684 | 6.529 | 6.529 | 6,042,775 | -0.08(-1.17%) |
Apr 22, 2014 | 6.552 | 6.641 | 6.521 | 6.606 | 7,966,983 | +0.06(+0.94%) |
Apr 21, 2014 | 6.575 | 6.583 | 6.514 | 6.544 | 5,160,430 | -0.03(-0.47%) |
Apr 17, 2014 | 6.560 | 6.575 | 6.575 | 6.575 | 7,786,283 | +0.02(+0.35%) |
Apr 16, 2014 | 6.544 | 6.560 | 6.494 | 6.552 | 6,332,450 | +0.07(+1.07%) |
Apr 15, 2014 | 6.467 | 6.507 | 6.305 | 6.483 | 12,223,931 | +0.02(+0.24%) |
Apr 14, 2014 | 6.614 | 6.645 | 6.445 | 6.467 | 12,494,288 | -0.11(-1.65%) |
Apr 11, 2014 | 6.714 | 6.745 | 6.544 | 6.575 | 8,456,437 | -0.17(-2.52%) |
Apr 10, 2014 | 6.668 | 7.000 | 6.660 | 6.745 | 20,524,788 | +0.08(+1.16%) |
Apr 09, 2014 | 6.684 | 6.730 | 6.506 | 6.668 | 14,229,156 | +0.03(+0.47%) |
Apr 08, 2014 | 6.676 | 6.745 | 6.583 | 6.637 | 10,230,249 | -0.03(-0.46%) |
Apr 07, 2014 | 6.877 | 6.900 | 6.591 | 6.668 | 9,812,381 | -0.23(-3.36%) |
Apr 04, 2014 | 7.000 | 7.085 | 6.877 | 6.900 | 11,127,092 | -0.08(-1.11%) |
Apr 03, 2014 | 7.109 | 7.116 | 6.915 | 6.977 | 5,910,220 | -0.12(-1.63%) |
Apr 02, 2014 | 7.039 | 7.101 | 6.985 | 7.093 | 4,353,023 | +0.05(+0.66%) |
Apr 01, 2014 | 7.093 | 7.139 | 7.031 | 7.047 | 9,531,929 | +0.00(+0.00%) |
Mar 31, 2014 | 6.977 | 7.101 | 6.969 | 7.047 | 7,462,990 | +0.08(+1.22%) |
Mar 28, 2014 | 6.884 | 6.985 | 6.846 | 6.962 | 4,765,033 | +0.11(+1.58%) |
Mar 27, 2014 | 6.823 | 6.915 | 6.811 | 6.854 | 7,255,206 | +0.02(+0.34%) |
Mar 26, 2014 | 6.915 | 6.985 | 6.807 | 6.830 | 4,958,761 | -0.07(-1.01%) |
Mar 25, 2014 | 7.000 | 7.024 | 6.884 | 6.900 | 5,932,831 | -0.05(-0.78%) |
Mar 24, 2014 | 7.101 | 7.139 | 6.854 | 6.954 | 8,932,974 | -0.13(-1.85%) |
Mar 21, 2014 | 7.186 | 7.217 | 7.054 | 7.085 | 6,910,016 | -0.08(-1.08%) |
Mar 20, 2014 | 7.093 | 7.194 | 7.047 | 7.163 | 4,683,914 | +0.05(+0.76%) |
Mar 19, 2014 | 7.255 | 7.271 | 7.070 | 7.109 | 7,273,761 | -0.13(-1.81%) |
Mar 18, 2014 | 7.279 | 7.325 | 7.232 | 7.240 | 4,754,911 | +0.00(+0.00%) |
Mar 17, 2014 | 7.186 | 7.279 | 7.163 | 7.240 | 7,904,886 | +0.10(+1.41%) |
Mar 14, 2014 | 7.031 | 7.163 | 6.993 | 7.139 | 5,754,007 | +0.13(+1.87%) |
Mar 13, 2014 | 7.178 | 7.201 | 6.977 | 7.008 | 9,866,561 | -0.14(-1.95%) |
Mar 12, 2014 | 7.147 | 7.166 | 7.000 | 7.147 | 6,930,427 | -0.02(-0.22%) |
Mar 11, 2014 | 7.271 | 7.340 | 7.147 | 7.163 | 8,074,994 | -0.10(-1.38%) |
Mar 10, 2014 | 7.340 | 7.394 | 7.232 | 7.263 | 5,418,880 | -0.06(-0.84%) |
Mar 07, 2014 | 7.325 | 7.364 | 7.248 | 7.325 | 9,134,844 | +0.05(+0.74%) |
Mar 06, 2014 | 7.309 | 7.371 | 7.255 | 7.271 | 6,674,518 | -0.04(-0.53%) |
Mar 05, 2014 | 7.325 | 7.410 | 7.271 | 7.309 | 11,751,384 | -0.01(-0.11%) |
Mar 04, 2014 | 7.279 | 7.348 | 7.163 | 7.317 | 14,881,786 | +0.09(+1.28%) |
Mar 03, 2014 | 7.302 | 7.333 | 7.124 | 7.224 | 14,198,938 | -0.18(-2.40%) |
Feb 28, 2014 | 7.688 | 7.727 | 7.279 | 7.402 | 22,805,518 | -0.28(-3.62%) |
Feb 27, 2014 | 7.796 | 7.835 | 7.534 | 7.680 | 16,477,200 | -0.15(-1.97%) |
Feb 26, 2014 | 7.858 | 7.896 | 7.804 | 7.835 | 9,557,735 | +0.03(+0.39%) |
Feb 25, 2014 | 7.735 | 7.835 | 7.688 | 7.804 | 14,191,913 | +0.12(+1.60%) |
Feb 24, 2014 | 7.650 | 7.750 | 7.635 | 7.681 | 12,796,166 | +0.07(+0.91%) |
Feb 21, 2014 | 7.650 | 7.793 | 7.589 | 7.612 | 19,216,786 | +0.06(+0.81%) |
Feb 20, 2014 | 7.397 | 7.573 | 7.396 | 7.550 | 7,148,807 | +0.18(+2.40%) |
Feb 19, 2014 | 7.250 | 7.512 | 7.243 | 7.374 | 8,748,593 | +0.13(+1.80%) |
Feb 18, 2014 | 7.174 | 7.281 | 7.166 | 7.243 | 7,816,621 | +0.07(+0.96%) |
Feb 14, 2014 | 7.212 | 7.174 | 7.174 | 7.174 | 8,223,310 | -0.02(-0.32%) |
Feb 13, 2014 | 7.112 | 7.197 | 7.054 | 7.197 | 7,419,542 | +0.08(+1.19%) |
Feb 12, 2014 | 7.127 | 7.231 | 7.074 | 7.112 | 18,013,736 | +0.08(+1.09%) |
Feb 11, 2014 | 7.020 | 7.089 | 7.011 | 7.035 | 9,433,770 | +0.05(+0.66%) |
Feb 10, 2014 | 7.043 | 7.085 | 6.981 | 6.989 | 13,076,400 | -0.03(-0.44%) |
Feb 07, 2014 | 6.874 | 7.020 | 6.866 | 7.020 | 12,247,925 | +0.16(+2.35%) |
Feb 06, 2014 | 6.843 | 6.904 | 6.828 | 6.858 | 8,690,866 | +0.04(+0.56%) |
Feb 05, 2014 | 6.735 | 6.843 | 6.728 | 6.820 | 8,743,812 | +0.03(+0.45%) |
Feb 04, 2014 | 6.774 | 6.847 | 6.743 | 6.789 | 9,707,396 | +0.09(+1.38%) |
Feb 03, 2014 | 6.997 | 6.997 | 6.589 | 6.697 | 18,117,210 | -0.28(-3.97%) |
Jan 31, 2014 | 6.943 | 7.028 | 6.912 | 6.974 | 6,579,752 | +0.00(+0.00%) |
Jan 30, 2014 | 6.897 | 7.028 | 6.881 | 6.974 | 5,307,050 | +0.13(+1.91%) |
Jan 29, 2014 | 6.851 | 6.904 | 6.812 | 6.843 | 7,701,315 | -0.03(-0.45%) |
Jan 28, 2014 | 6.874 | 6.924 | 6.843 | 6.874 | 11,091,843 | +0.05(+0.68%) |
Jan 27, 2014 | 6.989 | 7.020 | 6.766 | 6.828 | 10,913,116 | -0.13(-1.88%) |
Jan 24, 2014 | 7.020 | 7.035 | 6.924 | 6.958 | 9,894,655 | -0.13(-1.84%) |
Jan 23, 2014 | 7.035 | 7.097 | 6.989 | 7.089 | 9,226,363 | -0.02(-0.22%) |
Jan 22, 2014 | 7.035 | 7.127 | 7.004 | 7.104 | 14,387,254 | +0.12(+1.65%) |
Jan 21, 2014 | 6.989 | 7.008 | 6.935 | 6.989 | 8,155,125 | +0.08(+1.22%) |
Jan 17, 2014 | 6.966 | 6.904 | 6.904 | 6.904 | 12,996,646 | -0.07(-0.99%) |
Jan 16, 2014 | 6.958 | 7.074 | 6.920 | 6.974 | 12,602,548 | +0.01(+0.11%) |
Jan 15, 2014 | 6.774 | 7.004 | 6.751 | 6.966 | 55,009,796 | +0.19(+2.84%) |
Jan 14, 2014 | 6.904 | 6.928 | 6.766 | 6.774 | 22,613,336 | -0.13(-1.89%) |
Jan 13, 2014 | 6.874 | 7.127 | 6.851 | 6.904 | 52,670,340 | +0.42(+6.40%) |
Jan 10, 2014 | 6.459 | 6.512 | 6.435 | 6.489 | 6,413,492 | +0.03(+0.48%) |
Jan 09, 2014 | 6.535 | 6.535 | 6.405 | 6.459 | 7,131,450 | -0.01(-0.12%) |
Jan 08, 2014 | 6.320 | 6.543 | 6.213 | 6.466 | 8,591,021 | -0.04(-0.65%) |
Jan 07, 2014 | 6.459 | 6.543 | 6.428 | 6.509 | 8,439,569 | +0.05(+0.77%) |
Jan 06, 2014 | 6.397 | 6.551 | 6.382 | 6.459 | 12,389,250 | -0.22(-3.23%) |
Jan 03, 2014 | 6.774 | 6.797 | 6.624 | 6.674 | 4,559,548 | -0.08(-1.14%) |
Jan 02, 2014 | 6.712 | 6.774 | 6.643 | 6.751 | 8,393,304 | +0.05(+0.69%) |
Dec 31, 2013 | 6.658 | 6.705 | 6.705 | 6.705 | 3,633,619 | -0.01(-0.11%) |
Dec 30, 2013 | 6.735 | 6.766 | 6.674 | 6.712 | 3,686,427 | -0.03(-0.46%) |
Dec 27, 2013 | 6.835 | 6.855 | 6.735 | 6.743 | 4,133,271 | -0.09(-1.35%) |
Dec 26, 2013 | 6.843 | 6.881 | 6.805 | 6.835 | 3,024,097 | +0.02(+0.34%) |
Dec 24, 2013 | 6.751 | 6.881 | 6.720 | 6.812 | 3,262,198 | +0.08(+1.14%) |
Dec 23, 2013 | 6.697 | 6.751 | 6.689 | 6.735 | 4,647,123 | +0.06(+0.92%) |
Dec 20, 2013 | 6.520 | 6.689 | 6.483 | 6.674 | 10,631,482 | +0.17(+2.60%) |
Dec 19, 2013 | 6.482 | 6.528 | 6.412 | 6.505 | 8,078,517 | +0.01(+0.12%) |
Dec 18, 2013 | 6.420 | 6.497 | 6.366 | 6.497 | 5,401,904 | +0.08(+1.20%) |
Dec 17, 2013 | 6.535 | 6.559 | 6.374 | 6.420 | 6,891,597 | -0.12(-1.88%) |
Dec 16, 2013 | 6.504 | 6.566 | 6.474 | 6.543 | 6,055,713 | +0.11(+1.67%) |
Dec 13, 2013 | 6.389 | 6.451 | 6.336 | 6.435 | 7,830,060 | +0.13(+2.07%) |
Dec 12, 2013 | 6.435 | 6.474 | 6.282 | 6.305 | 12,082,928 | -0.13(-2.03%) |
Dec 11, 2013 | 6.535 | 6.574 | 6.374 | 6.435 | 6,296,421 | -0.08(-1.30%) |
Dec 10, 2013 | 6.359 | 6.605 | 6.351 | 6.520 | 7,426,831 | +0.10(+1.56%) |
Dec 09, 2013 | 6.582 | 6.639 | 6.382 | 6.420 | 10,802,233 | -0.15(-2.34%) |
Dec 06, 2013 | 6.612 | 6.651 | 6.535 | 6.574 | 0 | +0.00(+0.00%) |
Dec 05, 2013 | 6.528 | 6.605 | 6.497 | 6.574 | 0 | +0.01(+0.12%) |
Dec 04, 2013 | 6.535 | 6.612 | 6.489 | 6.566 | 0 | -0.04(-0.58%) |
Dec 03, 2013 | 6.543 | 6.639 | 6.543 | 6.605 | 6,638,062 | +0.00(+0.00%) |
Dec 02, 2013 | 6.589 | 6.728 | 6.559 | 6.605 | 0 | -0.02(-0.23%) |
Nov 29, 2013 | 6.658 | 6.666 | 6.590 | 6.620 | 0 | -0.04(-0.58%) |
Nov 27, 2013 | 6.682 | 6.720 | 6.620 | 6.658 | 0 | -0.02(-0.35%) |
Nov 26, 2013 | 6.674 | 6.720 | 6.643 | 6.682 | 0 | +0.03(+0.46%) |
Nov 25, 2013 | 6.704 | 6.758 | 6.639 | 6.651 | 5,492,763 | +0.02(+0.23%) |
Nov 22, 2013 | 6.720 | 6.743 | 6.628 | 6.636 | 0 | -0.05(-0.69%) |
Nov 21, 2013 | 6.521 | 6.712 | 6.521 | 6.682 | 6,991,879 | +0.18(+2.82%) |
Nov 20, 2013 | 6.521 | 6.651 | 6.460 | 6.498 | 8,308,378 | +0.00(+0.00%) |
Nov 19, 2013 | 6.628 | 6.628 | 6.467 | 6.498 | 0 | -0.14(-2.13%) |
Nov 18, 2013 | 6.850 | 6.857 | 6.628 | 6.639 | 0 | -0.20(-2.96%) |
Nov 15, 2013 | 6.704 | 6.850 | 6.659 | 6.842 | 0 | +0.16(+2.40%) |
Nov 14, 2013 | 6.628 | 6.743 | 6.617 | 6.682 | 14,609,973 | +0.18(+2.82%) |
Nov 12, 2013 | 6.399 | 6.506 | 6.383 | 6.498 | 16,438,230 | +0.12(+1.92%) |
Nov 11, 2013 | 6.429 | 6.498 | 6.353 | 6.376 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 6.307 | 6.383 | 6.246 | 6.376 | 0 | +0.22(+3.60%) |
Nov 07, 2013 | 6.383 | 6.406 | 5.997 | 6.154 | 42,724,872 | -0.80(-11.44%) |
Nov 06, 2013 | 7.263 | 7.270 | 6.949 | 6.949 | 13,307,731 | -0.11(-1.52%) |
Nov 05, 2013 | 6.964 | 7.133 | 6.937 | 7.056 | 19,784,746 | +0.10(+1.37%) |
Nov 04, 2013 | 6.743 | 6.980 | 6.727 | 6.961 | 14,078,969 | +0.29(+4.30%) |