Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.022 | 9.030 | 8.886 | 8.934 | 2,651,531 | -0.09(-0.97%) |
May 28, 2015 | 8.982 | 9.065 | 8.966 | 9.022 | 2,243,395 | +0.04(+0.49%) |
May 27, 2015 | 8.978 | 9.017 | 8.923 | 8.978 | 2,393,239 | +0.00(+0.00%) |
May 26, 2015 | 8.946 | 9.010 | 8.851 | 8.978 | 2,947,065 | -0.01(-0.09%) |
May 22, 2015 | 9.160 | 8.986 | 8.986 | 8.986 | 3,094,291 | -0.17(-1.86%) |
May 21, 2015 | 9.160 | 9.231 | 9.119 | 9.156 | 2,179,221 | +0.00(+0.04%) |
May 20, 2015 | 9.017 | 9.231 | 8.954 | 9.152 | 6,194,666 | +0.15(+1.67%) |
May 19, 2015 | 8.994 | 9.065 | 8.953 | 9.002 | 2,285,296 | +0.01(+0.09%) |
May 18, 2015 | 8.851 | 9.065 | 8.820 | 8.994 | 3,303,550 | +0.13(+1.43%) |
May 15, 2015 | 8.899 | 8.938 | 8.804 | 8.867 | 1,921,509 | +0.00(+0.00%) |
May 14, 2015 | 8.820 | 8.883 | 8.733 | 8.867 | 2,323,091 | +0.06(+0.67%) |
May 13, 2015 | 8.843 | 8.859 | 8.776 | 8.808 | 3,057,563 | -0.01(-0.13%) |
May 12, 2015 | 8.780 | 8.859 | 8.725 | 8.820 | 4,050,033 | +0.04(+0.45%) |
May 11, 2015 | 8.733 | 8.828 | 8.662 | 8.780 | 3,787,739 | +0.02(+0.18%) |
May 08, 2015 | 8.899 | 8.923 | 8.749 | 8.764 | 4,662,948 | -0.09(-1.07%) |
May 07, 2015 | 8.828 | 8.899 | 8.764 | 8.859 | 7,689,823 | +0.01(+0.13%) |
May 06, 2015 | 8.725 | 8.859 | 8.519 | 8.847 | 16,266,672 | +0.60(+7.24%) |
May 05, 2015 | 8.250 | 8.321 | 8.116 | 8.250 | 10,780,050 | -0.03(-0.38%) |
May 04, 2015 | 8.060 | 8.306 | 8.045 | 8.282 | 5,552,985 | +0.25(+3.15%) |
May 01, 2015 | 8.060 | 8.163 | 7.950 | 8.029 | 3,477,260 | +0.02(+0.30%) |
Apr 30, 2015 | 8.139 | 8.179 | 7.989 | 8.005 | 4,699,834 | -0.18(-2.22%) |
Apr 29, 2015 | 8.321 | 8.377 | 8.139 | 8.187 | 3,896,046 | -0.18(-2.17%) |
Apr 28, 2015 | 8.353 | 8.408 | 8.242 | 8.369 | 2,941,499 | +0.06(+0.76%) |
Apr 27, 2015 | 8.487 | 8.519 | 8.298 | 8.306 | 3,022,746 | -0.17(-1.96%) |
Apr 24, 2015 | 8.448 | 8.582 | 8.408 | 8.472 | 3,507,667 | +0.08(+0.94%) |
Apr 23, 2015 | 8.250 | 8.424 | 8.250 | 8.393 | 3,974,428 | +0.13(+1.63%) |
Apr 22, 2015 | 8.242 | 8.337 | 8.238 | 8.258 | 4,039,216 | +0.00(+0.00%) |
Apr 21, 2015 | 8.353 | 8.389 | 8.254 | 8.258 | 4,208,975 | -0.07(-0.85%) |
Apr 20, 2015 | 8.282 | 8.345 | 8.203 | 8.329 | 2,823,136 | +0.10(+1.25%) |
Apr 17, 2015 | 8.290 | 8.306 | 8.187 | 8.226 | 2,277,239 | -0.09(-1.14%) |
Apr 16, 2015 | 8.329 | 8.400 | 8.313 | 8.321 | 2,708,671 | -0.01(-0.09%) |
Apr 15, 2015 | 8.369 | 8.424 | 8.274 | 8.329 | 3,079,291 | -0.02(-0.28%) |
Apr 14, 2015 | 8.448 | 8.487 | 8.321 | 8.353 | 4,393,665 | -0.13(-1.49%) |
Apr 13, 2015 | 8.448 | 8.551 | 8.424 | 8.480 | 2,299,614 | +0.00(+0.00%) |
Apr 10, 2015 | 8.495 | 8.590 | 8.480 | 8.480 | 3,230,567 | -0.02(-0.19%) |
Apr 09, 2015 | 8.535 | 8.610 | 8.432 | 8.495 | 3,081,546 | -0.05(-0.60%) |
Apr 08, 2015 | 8.495 | 8.559 | 8.400 | 8.547 | 6,895,956 | +0.04(+0.51%) |
Apr 07, 2015 | 8.717 | 8.733 | 8.377 | 8.503 | 7,532,594 | -0.20(-2.27%) |
Apr 06, 2015 | 8.614 | 8.768 | 8.598 | 8.701 | 3,923,434 | +0.06(+0.64%) |
Apr 02, 2015 | 8.582 | 8.646 | 8.646 | 8.646 | 2,553,207 | +0.06(+0.74%) |
Apr 01, 2015 | 8.598 | 8.646 | 8.480 | 8.582 | 3,029,263 | -0.04(-0.46%) |
Mar 31, 2015 | 8.749 | 8.764 | 8.606 | 8.622 | 7,460,424 | -0.19(-2.15%) |
Mar 30, 2015 | 8.646 | 8.820 | 8.614 | 8.812 | 3,627,407 | +0.21(+2.39%) |
Mar 27, 2015 | 8.430 | 8.638 | 8.430 | 8.606 | 3,337,078 | +0.14(+1.68%) |
Mar 26, 2015 | 8.472 | 8.582 | 8.432 | 8.464 | 3,337,973 | -0.05(-0.56%) |
Mar 25, 2015 | 8.867 | 8.891 | 8.511 | 8.511 | 6,825,615 | -0.36(-4.10%) |
Mar 24, 2015 | 8.836 | 8.994 | 8.780 | 8.875 | 3,617,353 | +0.02(+0.27%) |
Mar 23, 2015 | 8.828 | 8.923 | 8.756 | 8.851 | 3,073,647 | +0.01(+0.09%) |
Mar 20, 2015 | 8.749 | 8.883 | 8.749 | 8.843 | 4,718,331 | +0.14(+1.64%) |
Mar 19, 2015 | 8.733 | 8.820 | 8.693 | 8.701 | 1,839,460 | -0.04(-0.45%) |
Mar 18, 2015 | 8.741 | 8.828 | 8.646 | 8.741 | 3,673,756 | +0.00(+0.00%) |
Mar 17, 2015 | 8.543 | 8.749 | 8.503 | 8.741 | 3,272,232 | +0.17(+2.03%) |
Mar 16, 2015 | 8.646 | 8.669 | 8.527 | 8.567 | 2,714,986 | -0.02(-0.28%) |
Mar 13, 2015 | 8.432 | 8.689 | 8.432 | 8.590 | 3,358,415 | -0.14(-1.63%) |
Mar 12, 2015 | 8.567 | 8.756 | 8.567 | 8.733 | 2,970,155 | +0.17(+2.03%) |
Mar 11, 2015 | 8.385 | 8.575 | 8.369 | 8.559 | 4,454,827 | +0.06(+0.70%) |
Mar 10, 2015 | 8.535 | 8.614 | 8.428 | 8.499 | 2,902,567 | -0.14(-1.65%) |
Mar 09, 2015 | 8.575 | 8.701 | 8.575 | 8.642 | 2,224,490 | +0.07(+0.78%) |
Mar 06, 2015 | 8.701 | 8.749 | 8.543 | 8.575 | 2,280,099 | -0.16(-1.81%) |
Mar 05, 2015 | 8.701 | 8.804 | 8.701 | 8.733 | 1,996,652 | +0.02(+0.18%) |
Mar 04, 2015 | 8.859 | 8.701 | 8.677 | 8.717 | 2,444,519 | +0.02(+0.18%) |
Mar 03, 2015 | 8.867 | 8.923 | 8.662 | 8.701 | 7,728,636 | -0.20(-2.22%) |
Mar 02, 2015 | 8.780 | 9.010 | 8.780 | 8.899 | 5,963,267 | +0.13(+1.44%) |
Feb 27, 2015 | 8.907 | 8.954 | 8.697 | 8.772 | 5,072,173 | -0.17(-1.95%) |
Feb 26, 2015 | 8.923 | 9.017 | 8.859 | 8.946 | 3,327,488 | -0.02(-0.22%) |
Feb 25, 2015 | 8.935 | 9.045 | 8.887 | 8.966 | 3,082,624 | +0.03(+0.35%) |
Feb 24, 2015 | 8.856 | 8.966 | 8.855 | 8.935 | 2,316,923 | +0.05(+0.53%) |
Feb 23, 2015 | 8.840 | 8.935 | 8.785 | 8.887 | 2,013,345 | +0.02(+0.27%) |
Feb 20, 2015 | 8.840 | 8.942 | 8.840 | 8.864 | 2,390,655 | -0.01(-0.09%) |
Feb 19, 2015 | 8.832 | 8.974 | 8.809 | 8.872 | 3,065,502 | +0.00(+0.00%) |
Feb 18, 2015 | 8.722 | 8.895 | 8.659 | 8.872 | 3,820,728 | +0.18(+2.08%) |
Feb 17, 2015 | 8.620 | 8.706 | 8.612 | 8.691 | 2,535,395 | +0.07(+0.82%) |
Feb 13, 2015 | 8.738 | 8.620 | 8.620 | 8.620 | 4,084,171 | -0.12(-1.40%) |
Feb 12, 2015 | 8.659 | 8.769 | 8.502 | 8.742 | 4,531,068 | +0.16(+1.88%) |
Feb 11, 2015 | 8.612 | 8.659 | 8.541 | 8.580 | 4,022,545 | -0.02(-0.27%) |
Feb 10, 2015 | 8.549 | 8.679 | 8.517 | 8.604 | 5,998,564 | +0.08(+0.97%) |
Feb 09, 2015 | 8.675 | 8.754 | 8.439 | 8.521 | 5,487,704 | -0.16(-1.86%) |
Feb 06, 2015 | 8.683 | 8.746 | 8.624 | 8.683 | 4,493,308 | +0.01(+0.09%) |
Feb 05, 2015 | 8.698 | 8.730 | 8.580 | 8.675 | 8,942,320 | +0.09(+1.01%) |
Feb 04, 2015 | 8.879 | 8.942 | 8.565 | 8.588 | 13,786,510 | -0.31(-3.49%) |
Feb 03, 2015 | 8.344 | 9.053 | 8.321 | 8.899 | 18,955,096 | +0.70(+8.60%) |
Feb 02, 2015 | 8.265 | 8.360 | 8.014 | 8.195 | 6,659,667 | -0.10(-1.23%) |
Jan 30, 2015 | 8.297 | 8.462 | 8.273 | 8.297 | 8,377,021 | -0.04(-0.47%) |
Jan 29, 2015 | 8.281 | 8.352 | 8.108 | 8.336 | 6,926,722 | +0.09(+1.15%) |
Jan 28, 2015 | 8.352 | 8.376 | 8.210 | 8.242 | 3,878,912 | -0.07(-0.85%) |
Jan 27, 2015 | 8.218 | 8.399 | 8.100 | 8.313 | 6,306,642 | +0.02(+0.28%) |
Jan 26, 2015 | 8.297 | 8.387 | 8.250 | 8.289 | 6,483,614 | +0.00(+0.00%) |
Jan 23, 2015 | 8.242 | 8.391 | 8.202 | 8.289 | 5,513,233 | +0.06(+0.67%) |
Jan 22, 2015 | 8.077 | 8.250 | 8.069 | 8.234 | 3,774,232 | +0.18(+2.25%) |
Jan 21, 2015 | 8.069 | 8.163 | 7.998 | 8.053 | 5,072,497 | +0.00(+0.00%) |
Jan 20, 2015 | 7.895 | 8.077 | 7.848 | 8.053 | 7,759,813 | +0.15(+1.89%) |
Jan 16, 2015 | 7.809 | 7.903 | 7.793 | 7.903 | 3,919,817 | +0.09(+1.11%) |
Jan 15, 2015 | 7.864 | 7.943 | 7.801 | 7.817 | 3,535,688 | -0.09(-1.10%) |
Jan 14, 2015 | 7.825 | 7.911 | 7.754 | 7.903 | 4,878,218 | +0.06(+0.70%) |
Jan 13, 2015 | 7.832 | 7.974 | 7.722 | 7.848 | 6,399,760 | +0.03(+0.40%) |
Jan 12, 2015 | 7.793 | 7.840 | 7.738 | 7.817 | 5,078,184 | +0.00(+0.00%) |
Jan 09, 2015 | 7.596 | 7.836 | 7.565 | 7.817 | 9,319,968 | +0.20(+2.58%) |
Jan 08, 2015 | 7.596 | 7.714 | 7.463 | 7.620 | 10,348,737 | +0.17(+2.33%) |
Jan 07, 2015 | 7.100 | 7.455 | 7.077 | 7.447 | 7,908,857 | +0.39(+5.58%) |
Jan 06, 2015 | 7.085 | 7.148 | 6.959 | 7.053 | 3,698,981 | -0.01(-0.11%) |
Jan 05, 2015 | 7.077 | 7.132 | 7.037 | 7.061 | 4,457,233 | -0.07(-0.99%) |
Jan 02, 2015 | 7.163 | 7.226 | 7.085 | 7.132 | 4,002,444 | +0.02(+0.33%) |
Dec 31, 2014 | 7.250 | 7.108 | 7.108 | 7.108 | 3,749,053 | -0.09(-1.31%) |
Dec 30, 2014 | 7.148 | 7.313 | 7.100 | 7.203 | 4,384,969 | +0.06(+0.88%) |
Dec 29, 2014 | 7.030 | 7.156 | 7.030 | 7.140 | 2,014,017 | +0.12(+1.68%) |
Dec 26, 2014 | 7.085 | 7.163 | 7.014 | 7.022 | 1,704,115 | -0.06(-0.83%) |
Dec 24, 2014 | 6.998 | 7.081 | 7.081 | 7.081 | 2,523,420 | +0.11(+1.64%) |
Dec 23, 2014 | 6.896 | 6.998 | 6.888 | 6.967 | 3,694,705 | +0.08(+1.14%) |
Dec 22, 2014 | 6.801 | 6.888 | 6.778 | 6.888 | 3,333,454 | +0.09(+1.27%) |
Dec 19, 2014 | 6.919 | 6.927 | 6.801 | 6.801 | 9,296,153 | -0.13(-1.93%) |
Dec 18, 2014 | 6.864 | 6.935 | 6.738 | 6.935 | 4,615,222 | +0.14(+2.09%) |
Dec 17, 2014 | 6.699 | 6.801 | 6.667 | 6.793 | 4,683,481 | +0.09(+1.41%) |
Dec 16, 2014 | 6.762 | 6.778 | 6.667 | 6.699 | 5,865,703 | -0.09(-1.28%) |
Dec 15, 2014 | 6.911 | 6.967 | 6.786 | 6.786 | 5,395,180 | -0.07(-1.03%) |
Dec 12, 2014 | 6.723 | 6.896 | 6.715 | 6.856 | 5,910,107 | +0.02(+0.35%) |
Dec 11, 2014 | 6.864 | 6.919 | 6.825 | 6.833 | 4,397,278 | +0.02(+0.23%) |
Dec 10, 2014 | 6.880 | 6.927 | 6.801 | 6.817 | 3,821,024 | -0.11(-1.53%) |
Dec 09, 2014 | 6.872 | 6.959 | 6.809 | 6.923 | 4,221,762 | -0.02(-0.28%) |
Dec 08, 2014 | 6.880 | 6.959 | 6.825 | 6.943 | 6,113,303 | +0.03(+0.46%) |
Dec 05, 2014 | 6.817 | 6.935 | 6.762 | 6.911 | 4,303,071 | +0.08(+1.15%) |
Dec 04, 2014 | 6.817 | 6.880 | 6.762 | 6.833 | 3,792,678 | -0.02(-0.23%) |
Dec 03, 2014 | 6.927 | 6.982 | 6.833 | 6.849 | 3,836,594 | -0.06(-0.91%) |
Dec 02, 2014 | 6.849 | 7.010 | 6.833 | 6.911 | 7,780,219 | +0.05(+0.69%) |
Dec 01, 2014 | 6.833 | 6.919 | 6.789 | 6.864 | 4,867,802 | +0.00(+0.00%) |
Nov 28, 2014 | 6.786 | 6.872 | 6.774 | 6.864 | 1,687,712 | +0.09(+1.40%) |
Nov 26, 2014 | 6.786 | 6.770 | 6.770 | 6.770 | 2,188,810 | +0.00(+0.00%) |
Nov 25, 2014 | 6.797 | 6.828 | 6.742 | 6.770 | 3,819,421 | -0.03(-0.40%) |
Nov 24, 2014 | 6.680 | 6.797 | 6.664 | 6.797 | 3,095,860 | +0.11(+1.64%) |
Nov 21, 2014 | 6.742 | 6.758 | 6.672 | 6.688 | 3,479,393 | -0.02(-0.23%) |
Nov 20, 2014 | 6.617 | 6.735 | 6.617 | 6.703 | 2,493,257 | +0.07(+1.06%) |
Nov 19, 2014 | 6.719 | 6.719 | 6.602 | 6.633 | 3,935,073 | -0.08(-1.17%) |
Nov 18, 2014 | 6.656 | 6.758 | 6.649 | 6.711 | 3,808,981 | +0.05(+0.82%) |
Nov 17, 2014 | 6.649 | 6.703 | 6.625 | 6.656 | 4,912,701 | -0.01(-0.12%) |
Nov 14, 2014 | 6.633 | 6.707 | 6.633 | 6.664 | 5,917,516 | +0.03(+0.47%) |
Nov 13, 2014 | 6.688 | 6.711 | 6.617 | 6.633 | 3,263,019 | -0.05(-0.76%) |
Nov 12, 2014 | 6.516 | 6.703 | 6.492 | 6.684 | 3,194,849 | +0.04(+0.53%) |
Nov 11, 2014 | 6.680 | 6.735 | 6.617 | 6.649 | 5,111,984 | -0.04(-0.58%) |
Nov 10, 2014 | 6.500 | 6.703 | 6.500 | 6.688 | 9,170,663 | +0.20(+3.01%) |
Nov 07, 2014 | 6.437 | 6.508 | 6.406 | 6.492 | 6,339,715 | +0.04(+0.61%) |
Nov 06, 2014 | 6.211 | 6.453 | 6.187 | 6.453 | 17,549,398 | +0.15(+2.36%) |
Nov 05, 2014 | 6.406 | 6.414 | 6.250 | 6.304 | 8,621,521 | -0.07(-1.04%) |
Nov 04, 2014 | 6.281 | 6.398 | 6.281 | 6.371 | 6,454,417 | +0.07(+1.18%) |
Nov 03, 2014 | 6.273 | 6.336 | 6.273 | 6.297 | 3,764,614 | +0.02(+0.37%) |
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%) |