Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 5.624 | 5.633 | 5.486 | 5.576 | 25,371,816 | -0.05(-0.87%) |
Jun 29, 2015 | 5.641 | 5.681 | 5.600 | 5.624 | 19,111,122 | -0.26(-4.43%) |
Jun 26, 2015 | 5.893 | 5.909 | 5.844 | 5.885 | 20,116,966 | -0.01(-0.14%) |
Jun 25, 2015 | 5.852 | 5.889 | 5.804 | 5.893 | 17,736,862 | +0.01(+0.14%) |
Jun 24, 2015 | 5.901 | 5.942 | 5.877 | 5.885 | 7,883,533 | -0.08(-1.36%) |
Jun 23, 2015 | 5.974 | 5.983 | 5.934 | 5.966 | 11,675,380 | +0.02(+0.41%) |
Jun 22, 2015 | 5.974 | 6.007 | 5.926 | 5.942 | 11,407,038 | +0.09(+1.53%) |
Jun 19, 2015 | 5.926 | 5.950 | 5.828 | 5.852 | 7,502,847 | -0.07(-1.10%) |
Jun 18, 2015 | 5.771 | 6.015 | 5.764 | 5.918 | 27,652,162 | +0.12(+2.11%) |
Jun 17, 2015 | 5.763 | 5.828 | 5.747 | 5.795 | 10,100,288 | -0.02(-0.28%) |
Jun 16, 2015 | 5.812 | 5.861 | 5.771 | 5.812 | 11,328,374 | +0.11(+1.85%) |
Jun 15, 2015 | 5.673 | 5.698 | 5.649 | 5.706 | 16,393,232 | -0.10(-1.68%) |
Jun 12, 2015 | 5.787 | 5.861 | 5.779 | 5.804 | 8,638,868 | -0.07(-1.25%) |
Jun 11, 2015 | 5.885 | 5.909 | 5.836 | 5.877 | 10,331,204 | -0.02(-0.28%) |
Jun 10, 2015 | 5.877 | 5.918 | 5.844 | 5.893 | 9,660,250 | +0.07(+1.26%) |
Jun 09, 2015 | 5.795 | 5.861 | 5.779 | 5.820 | 9,928,264 | +0.00(+0.00%) |
Jun 08, 2015 | 5.787 | 5.820 | 5.755 | 5.820 | 10,880,460 | +0.02(+0.42%) |
Jun 05, 2015 | 5.828 | 5.856 | 5.812 | 5.795 | 13,617,694 | -0.18(-3.00%) |
Jun 04, 2015 | 6.007 | 6.088 | 5.966 | 5.974 | 19,438,368 | -0.02(-0.27%) |
Jun 03, 2015 | 6.015 | 6.031 | 5.958 | 5.991 | 13,026,603 | +0.02(+0.41%) |
Jun 02, 2015 | 6.007 | 6.007 | 5.942 | 5.966 | 17,727,642 | +0.06(+0.96%) |
Jun 01, 2015 | 5.966 | 5.969 | 5.877 | 5.909 | 10,866,568 | -0.02(-0.41%) |
May 29, 2015 | 6.015 | 6.031 | 5.893 | 5.934 | 13,285,165 | -0.07(-1.22%) |
May 28, 2015 | 5.942 | 6.015 | 5.934 | 6.007 | 12,020,487 | +0.02(+0.41%) |
May 27, 2015 | 5.918 | 6.007 | 5.893 | 5.983 | 14,857,606 | +0.14(+2.37%) |
May 26, 2015 | 5.852 | 5.869 | 5.779 | 5.844 | 19,434,194 | -0.03(-0.55%) |
May 22, 2015 | 5.901 | 5.877 | 5.877 | 5.877 | 12,540,238 | -0.10(-1.63%) |
May 21, 2015 | 5.897 | 6.044 | 5.893 | 5.974 | 30,361,304 | +0.17(+2.95%) |
May 20, 2015 | 5.738 | 5.840 | 5.714 | 5.804 | 25,939,178 | +0.12(+2.15%) |
May 19, 2015 | 5.681 | 5.714 | 5.657 | 5.681 | 15,016,596 | +0.02(+0.29%) |
May 18, 2015 | 5.559 | 5.722 | 5.535 | 5.665 | 29,809,594 | +0.05(+0.87%) |
May 15, 2015 | 5.592 | 5.637 | 5.568 | 5.616 | 13,854,876 | -0.07(-1.15%) |
May 14, 2015 | 5.633 | 5.698 | 5.584 | 5.681 | 17,441,876 | +0.09(+1.60%) |
May 13, 2015 | 5.673 | 5.681 | 5.568 | 5.592 | 19,570,294 | +0.04(+0.73%) |
May 12, 2015 | 5.600 | 5.608 | 5.551 | 5.551 | 13,824,741 | -0.06(-1.02%) |
May 11, 2015 | 5.681 | 5.704 | 5.584 | 5.608 | 17,804,690 | -0.03(-0.58%) |
May 08, 2015 | 5.604 | 5.690 | 5.584 | 5.641 | 55,648,516 | +0.17(+3.12%) |
May 07, 2015 | 5.421 | 5.543 | 5.372 | 5.470 | 65,179,520 | +0.20(+3.70%) |
May 06, 2015 | 5.356 | 5.360 | 5.193 | 5.274 | 63,945,428 | +0.08(+1.57%) |
May 05, 2015 | 5.226 | 5.242 | 5.128 | 5.193 | 40,431,968 | -0.00(-0.06%) |
May 04, 2015 | 5.260 | 5.260 | 5.181 | 5.196 | 43,571,824 | +0.03(+0.62%) |
May 01, 2015 | 5.292 | 5.292 | 5.133 | 5.165 | 45,453,308 | -0.06(-1.22%) |
Apr 30, 2015 | 5.951 | 5.427 | 5.188 | 5.228 | 103,974,336 | -0.72(-12.15%) |
Apr 29, 2015 | 5.991 | 6.031 | 5.927 | 5.951 | 48,648,760 | -0.14(-2.35%) |
Apr 28, 2015 | 6.078 | 6.102 | 6.039 | 6.094 | 32,848,888 | +0.02(+0.26%) |
Apr 27, 2015 | 6.134 | 6.142 | 6.055 | 6.078 | 31,856,786 | -0.09(-1.42%) |
Apr 24, 2015 | 6.229 | 6.237 | 6.110 | 6.166 | 24,552,404 | -0.07(-1.15%) |
Apr 23, 2015 | 6.217 | 6.293 | 6.198 | 6.237 | 24,901,074 | -0.12(-1.87%) |
Apr 22, 2015 | 6.341 | 6.372 | 6.293 | 6.356 | 39,963,248 | +0.13(+2.04%) |
Apr 21, 2015 | 6.229 | 6.269 | 6.190 | 6.229 | 54,194,188 | +0.18(+3.02%) |
Apr 20, 2015 | 6.023 | 6.086 | 6.015 | 6.047 | 45,607,536 | -0.01(-0.13%) |
Apr 17, 2015 | 6.134 | 6.154 | 6.027 | 6.055 | 113,123,672 | -0.12(-1.93%) |
Apr 16, 2015 | 6.229 | 6.237 | 6.134 | 6.174 | 67,156,536 | -0.06(-0.89%) |
Apr 15, 2015 | 6.325 | 6.364 | 6.055 | 6.229 | 152,008,016 | -0.10(-1.51%) |
Apr 14, 2015 | 6.404 | 6.412 | 6.253 | 6.325 | 101,022,120 | -0.27(-4.10%) |
Apr 13, 2015 | 6.499 | 6.650 | 6.388 | 6.595 | 93,722,176 | +0.19(+2.98%) |
Apr 10, 2015 | 6.134 | 6.436 | 6.110 | 6.404 | 46,679,956 | +0.26(+4.27%) |
Apr 09, 2015 | 6.102 | 6.165 | 6.055 | 6.142 | 62,728,472 | -0.01(-0.13%) |
Apr 08, 2015 | 6.150 | 6.174 | 6.118 | 6.150 | 18,996,318 | +0.00(+0.00%) |
Apr 07, 2015 | 6.126 | 6.174 | 6.118 | 6.150 | 15,384,417 | -0.05(-0.77%) |
Apr 06, 2015 | 6.094 | 6.245 | 6.078 | 6.198 | 18,046,530 | +0.12(+1.96%) |
Apr 02, 2015 | 6.078 | 6.078 | 6.078 | 6.078 | 10,361,726 | +0.08(+1.32%) |
Apr 01, 2015 | 6.015 | 6.043 | 5.959 | 5.999 | 15,049,954 | -0.02(-0.40%) |
Mar 31, 2015 | 6.062 | 6.126 | 6.023 | 6.023 | 35,964,700 | -0.12(-1.94%) |
Mar 30, 2015 | 6.110 | 6.158 | 6.078 | 6.142 | 22,314,302 | +0.02(+0.39%) |
Mar 27, 2015 | 6.118 | 6.142 | 6.094 | 6.118 | 11,385,470 | +0.05(+0.79%) |
Mar 26, 2015 | 6.094 | 6.102 | 6.039 | 6.070 | 19,832,572 | -0.17(-2.80%) |
Mar 25, 2015 | 6.372 | 6.380 | 6.245 | 6.245 | 15,890,806 | -0.07(-1.13%) |
Mar 24, 2015 | 6.325 | 6.364 | 6.285 | 6.317 | 20,209,904 | +0.06(+0.89%) |
Mar 23, 2015 | 6.269 | 6.301 | 6.229 | 6.261 | 11,424,445 | +0.02(+0.25%) |
Mar 20, 2015 | 6.229 | 6.314 | 6.205 | 6.245 | 67,520,672 | +0.06(+1.03%) |
Mar 19, 2015 | 6.166 | 6.221 | 6.155 | 6.182 | 66,174,412 | -0.09(-1.39%) |
Mar 18, 2015 | 6.086 | 6.297 | 6.086 | 6.269 | 44,411,760 | +0.17(+2.87%) |
Mar 17, 2015 | 6.118 | 6.158 | 6.078 | 6.094 | 55,418,440 | -0.09(-1.41%) |
Mar 16, 2015 | 6.102 | 6.205 | 6.094 | 6.182 | 42,003,852 | +0.06(+1.04%) |
Mar 13, 2015 | 6.094 | 6.118 | 6.055 | 6.118 | 44,577,376 | -0.02(-0.26%) |
Mar 12, 2015 | 6.110 | 6.150 | 6.070 | 6.134 | 46,525,012 | -0.01(-0.13%) |
Mar 11, 2015 | 6.078 | 6.182 | 6.062 | 6.142 | 26,913,320 | +0.08(+1.31%) |
Mar 10, 2015 | 6.150 | 6.166 | 6.055 | 6.062 | 32,131,968 | -0.18(-2.93%) |
Mar 09, 2015 | 6.237 | 6.269 | 6.194 | 6.245 | 33,333,684 | +0.02(+0.38%) |
Mar 06, 2015 | 6.317 | 6.333 | 6.205 | 6.221 | 23,072,882 | -0.18(-2.85%) |
Mar 05, 2015 | 6.396 | 6.412 | 6.364 | 6.404 | 24,855,234 | +0.01(+0.12%) |
Mar 04, 2015 | 6.356 | 6.420 | 6.317 | 6.396 | 14,282,092 | -0.01(-0.12%) |
Mar 03, 2015 | 6.428 | 6.468 | 6.380 | 6.404 | 15,742,201 | -0.02(-0.25%) |
Mar 02, 2015 | 6.364 | 6.428 | 6.388 | 6.420 | 7,313,547 | +0.06(+0.87%) |
Feb 27, 2015 | 6.325 | 6.396 | 6.285 | 6.364 | 8,072,318 | +0.00(+0.00%) |
Feb 26, 2015 | 6.372 | 6.396 | 6.333 | 6.364 | 10,530,763 | -0.01(-0.12%) |
Feb 25, 2015 | 6.364 | 6.404 | 6.364 | 6.372 | 7,176,619 | +0.01(+0.12%) |
Feb 24, 2015 | 6.317 | 6.349 | 6.293 | 6.364 | 6,051,499 | +0.03(+0.50%) |
Feb 23, 2015 | 6.325 | 6.356 | 6.301 | 6.333 | 13,006,903 | -0.08(-1.24%) |
Feb 20, 2015 | 6.325 | 6.420 | 6.297 | 6.412 | 15,073,194 | +0.03(+0.50%) |
Feb 19, 2015 | 6.396 | 6.428 | 6.372 | 6.380 | 12,912,509 | +0.00(+0.00%) |
Feb 18, 2015 | 6.388 | 6.408 | 6.341 | 6.380 | 12,444,093 | -0.01(-0.12%) |
Feb 17, 2015 | 6.341 | 6.424 | 6.317 | 6.388 | 12,886,978 | +0.02(+0.25%) |
Feb 13, 2015 | 6.364 | 6.372 | 6.372 | 6.372 | 12,027,430 | +0.04(+0.63%) |
Feb 12, 2015 | 6.309 | 6.356 | 6.285 | 6.333 | 10,535,144 | +0.10(+1.66%) |
Feb 11, 2015 | 6.178 | 6.253 | 6.158 | 6.229 | 15,786,119 | +0.06(+0.90%) |
Feb 10, 2015 | 6.158 | 6.182 | 6.126 | 6.174 | 14,192,550 | +0.18(+3.05%) |
Feb 09, 2015 | 5.967 | 6.015 | 5.959 | 5.991 | 12,847,999 | -0.09(-1.44%) |
Feb 06, 2015 | 6.213 | 6.190 | 6.062 | 6.078 | 11,854,333 | -0.14(-2.17%) |
Feb 05, 2015 | 6.166 | 6.233 | 6.158 | 6.213 | 9,129,188 | +0.10(+1.69%) |
Feb 04, 2015 | 6.150 | 6.190 | 6.110 | 6.110 | 10,583,713 | -0.14(-2.29%) |
Feb 03, 2015 | 6.182 | 6.261 | 6.142 | 6.253 | 13,828,815 | +0.21(+3.55%) |
Feb 02, 2015 | 6.019 | 6.055 | 5.951 | 6.039 | 18,515,568 | +0.00(+0.00%) |
Jan 30, 2015 | 6.130 | 6.134 | 6.039 | 6.039 | 19,519,466 | -0.12(-1.94%) |
Jan 29, 2015 | 6.253 | 6.261 | 6.071 | 6.158 | 32,072,040 | -0.11(-1.77%) |
Jan 28, 2015 | 6.452 | 6.459 | 6.261 | 6.269 | 36,194,080 | -0.10(-1.50%) |
Jan 27, 2015 | 6.372 | 6.396 | 6.309 | 6.364 | 15,702,058 | +0.01(+0.13%) |
Jan 26, 2015 | 6.317 | 6.372 | 6.285 | 6.356 | 25,282,620 | +0.08(+1.27%) |
Jan 23, 2015 | 6.349 | 6.396 | 6.269 | 6.277 | 13,079,082 | +0.02(+0.38%) |
Jan 22, 2015 | 6.205 | 6.293 | 6.178 | 6.253 | 16,673,681 | +0.13(+2.08%) |
Jan 21, 2015 | 6.078 | 6.152 | 6.047 | 6.126 | 8,928,099 | +0.03(+0.52%) |
Jan 20, 2015 | 6.103 | 6.114 | 6.011 | 6.094 | 14,869,311 | +0.09(+1.46%) |
Jan 16, 2015 | 5.919 | 6.015 | 5.888 | 6.007 | 10,670,709 | +0.10(+1.75%) |
Jan 15, 2015 | 5.935 | 5.967 | 5.884 | 5.904 | 17,358,454 | -0.21(-3.51%) |
Jan 14, 2015 | 6.078 | 6.126 | 5.999 | 6.118 | 28,278,794 | +0.19(+3.22%) |
Jan 13, 2015 | 6.015 | 6.055 | 5.880 | 5.927 | 12,126,941 | -0.05(-0.80%) |
Jan 12, 2015 | 6.015 | 6.015 | 5.935 | 5.975 | 6,355,432 | -0.02(-0.40%) |
Jan 09, 2015 | 6.015 | 6.023 | 5.951 | 5.999 | 10,449,811 | -0.04(-0.66%) |
Jan 08, 2015 | 5.991 | 6.086 | 5.983 | 6.039 | 14,337,096 | +0.03(+0.53%) |
Jan 07, 2015 | 5.991 | 6.039 | 5.955 | 6.007 | 14,563,800 | +0.02(+0.27%) |
Jan 06, 2015 | 6.031 | 6.070 | 5.927 | 5.991 | 16,234,427 | -0.10(-1.57%) |
Jan 05, 2015 | 6.150 | 6.158 | 6.031 | 6.086 | 16,623,648 | -0.28(-4.37%) |
Jan 02, 2015 | 6.333 | 6.380 | 6.297 | 6.364 | 9,965,393 | +0.12(+1.91%) |
Dec 31, 2014 | 6.309 | 6.245 | 6.245 | 6.245 | 5,480,652 | -0.07(-1.13%) |
Dec 30, 2014 | 6.356 | 6.380 | 6.317 | 6.317 | 11,455,158 | -0.07(-1.12%) |
Dec 29, 2014 | 6.412 | 6.428 | 6.372 | 6.388 | 5,282,611 | -0.10(-1.59%) |
Dec 26, 2014 | 6.432 | 6.515 | 6.428 | 6.492 | 3,877,569 | +0.06(+0.99%) |
Dec 24, 2014 | 6.396 | 6.428 | 6.428 | 6.428 | 3,727,981 | +0.01(+0.12%) |
Dec 23, 2014 | 6.364 | 6.444 | 6.356 | 6.420 | 11,791,836 | +0.10(+1.51%) |
Dec 22, 2014 | 6.285 | 6.341 | 6.278 | 6.325 | 9,557,614 | +0.04(+0.63%) |
Dec 19, 2014 | 6.237 | 6.341 | 6.237 | 6.285 | 17,658,396 | -0.10(-1.62%) |
Dec 18, 2014 | 6.317 | 6.412 | 6.261 | 6.388 | 16,956,412 | +0.14(+2.29%) |
Dec 17, 2014 | 6.118 | 6.293 | 6.118 | 6.245 | 21,662,402 | +0.10(+1.68%) |
Dec 16, 2014 | 6.070 | 6.257 | 6.047 | 6.142 | 25,991,458 | -0.01(-0.13%) |
Dec 15, 2014 | 6.285 | 6.301 | 6.106 | 6.150 | 18,589,492 | -0.10(-1.65%) |
Dec 12, 2014 | 6.404 | 6.412 | 6.245 | 6.253 | 17,728,756 | -0.12(-1.87%) |
Dec 11, 2014 | 6.444 | 6.460 | 6.356 | 6.372 | 18,991,298 | -0.03(-0.50%) |
Dec 10, 2014 | 6.511 | 6.547 | 6.372 | 6.404 | 16,875,076 | -0.06(-0.86%) |
Dec 09, 2014 | 6.428 | 6.476 | 6.384 | 6.460 | 12,325,160 | -0.08(-1.22%) |
Dec 08, 2014 | 6.611 | 6.650 | 6.515 | 6.539 | 29,439,534 | -0.05(-0.72%) |
Dec 05, 2014 | 6.492 | 6.611 | 6.492 | 6.587 | 21,322,888 | +0.12(+1.84%) |
Dec 04, 2014 | 6.476 | 6.515 | 6.420 | 6.468 | 11,243,196 | -0.06(-0.97%) |
Dec 03, 2014 | 6.492 | 6.547 | 6.448 | 6.531 | 31,089,244 | -0.06(-0.84%) |
Dec 02, 2014 | 6.627 | 6.635 | 6.539 | 6.587 | 21,840,252 | +0.01(+0.12%) |
Dec 01, 2014 | 6.627 | 6.627 | 6.563 | 6.579 | 13,760,992 | +0.03(+0.49%) |
Nov 28, 2014 | 6.547 | 6.603 | 6.523 | 6.547 | 8,582,056 | +0.04(+0.61%) |
Nov 26, 2014 | 6.531 | 6.507 | 6.507 | 6.507 | 9,614,015 | +0.06(+0.86%) |
Nov 25, 2014 | 6.444 | 6.499 | 6.444 | 6.452 | 19,581,332 | +0.00(+0.00%) |
Nov 24, 2014 | 6.420 | 6.499 | 6.412 | 6.452 | 23,730,666 | +0.12(+1.88%) |
Nov 21, 2014 | 6.349 | 6.420 | 6.317 | 6.333 | 24,163,672 | +0.15(+2.44%) |
Nov 20, 2014 | 6.245 | 6.285 | 6.174 | 6.182 | 9,268,459 | +0.03(+0.52%) |
Nov 19, 2014 | 6.253 | 6.261 | 6.142 | 6.150 | 13,650,309 | -0.15(-2.40%) |
Nov 18, 2014 | 6.269 | 6.364 | 6.261 | 6.301 | 34,619,716 | +0.21(+3.39%) |
Nov 17, 2014 | 6.102 | 6.126 | 6.062 | 6.094 | 29,343,732 | -0.15(-2.42%) |
Nov 14, 2014 | 6.317 | 6.341 | 6.166 | 6.245 | 48,735,468 | -0.32(-4.84%) |
Nov 13, 2014 | 6.499 | 6.571 | 6.468 | 6.563 | 19,099,786 | +0.17(+2.61%) |
Nov 12, 2014 | 6.404 | 6.444 | 6.372 | 6.396 | 10,958,631 | -0.10(-1.47%) |
Nov 11, 2014 | 6.452 | 6.492 | 6.436 | 6.492 | 6,900,037 | +0.04(+0.62%) |
Nov 10, 2014 | 6.396 | 6.460 | 6.364 | 6.452 | 9,171,069 | +0.09(+1.37%) |
Nov 07, 2014 | 6.356 | 6.408 | 6.293 | 6.364 | 16,984,448 | -0.10(-1.48%) |
Nov 06, 2014 | 6.499 | 6.547 | 6.456 | 6.460 | 10,523,315 | -0.03(-0.49%) |
Nov 05, 2014 | 6.539 | 6.545 | 6.484 | 6.492 | 11,101,436 | +0.04(+0.62%) |
Nov 04, 2014 | 6.531 | 6.539 | 6.420 | 6.452 | 18,501,774 | -0.19(-2.87%) |
Nov 03, 2014 | 6.658 | 6.706 | 6.635 | 6.643 | 26,087,022 | +0.07(+1.09%) |
Oct 31, 2014 | 6.611 | 6.619 | 6.555 | 6.571 | 41,106,852 | +0.03(+0.49%) |
Oct 30, 2014 | 6.563 | 6.587 | 6.539 | 6.539 | 28,876,032 | +0.01(+0.12%) |
Oct 29, 2014 | 6.627 | 6.635 | 6.515 | 6.531 | 29,712,052 | -0.17(-2.49%) |
Oct 28, 2014 | 6.666 | 6.714 | 6.643 | 6.698 | 41,397,628 | +0.05(+0.72%) |
Oct 27, 2014 | 6.587 | 6.627 | 6.627 | 6.650 | 21,641,500 | +0.02(+0.36%) |
Oct 24, 2014 | 6.706 | 6.706 | 6.563 | 6.627 | 18,812,068 | -0.05(-0.71%) |
Oct 23, 2014 | 6.635 | 6.754 | 6.587 | 6.674 | 95,383,056 | +0.37(+5.93%) |
Oct 22, 2014 | 6.523 | 6.539 | 6.277 | 6.301 | 54,041,968 | -0.19(-2.94%) |
Oct 21, 2014 | 6.341 | 6.507 | 6.333 | 6.492 | 15,504,113 | +0.22(+3.55%) |
Oct 20, 2014 | 6.221 | 6.285 | 6.205 | 6.269 | 11,843,139 | -0.04(-0.63%) |
Oct 17, 2014 | 6.285 | 6.349 | 6.269 | 6.309 | 13,118,499 | +0.11(+1.79%) |
Oct 16, 2014 | 6.039 | 6.261 | 6.023 | 6.198 | 26,176,118 | +0.02(+0.39%) |
Oct 15, 2014 | 6.134 | 6.269 | 6.047 | 6.174 | 37,944,968 | -0.15(-2.39%) |
Oct 14, 2014 | 6.364 | 6.404 | 6.253 | 6.325 | 31,914,618 | +0.05(+0.76%) |
Oct 13, 2014 | 6.428 | 6.436 | 6.277 | 6.277 | 19,495,604 | +0.00(+0.00%) |
Oct 10, 2014 | 6.428 | 6.436 | 6.269 | 6.277 | 21,733,598 | -0.12(-1.86%) |
Oct 09, 2014 | 6.571 | 6.603 | 6.388 | 6.396 | 20,903,936 | -0.17(-2.66%) |
Oct 08, 2014 | 6.444 | 6.587 | 6.396 | 6.571 | 21,067,992 | +0.08(+1.22%) |
Oct 07, 2014 | 6.619 | 6.643 | 6.484 | 6.492 | 19,593,820 | -0.27(-4.00%) |
Oct 06, 2014 | 6.801 | 6.817 | 6.714 | 6.762 | 24,022,194 | +0.17(+2.65%) |
Oct 03, 2014 | 6.499 | 6.611 | 6.476 | 6.587 | 11,265,761 | +0.00(+0.00%) |
Oct 02, 2014 | 6.611 | 6.651 | 6.436 | 6.587 | 23,652,412 | +0.07(+1.10%) |
Oct 01, 2014 | 6.619 | 6.619 | 6.492 | 6.515 | 19,794,470 | -0.21(-3.07%) |
Sep 30, 2014 | 6.746 | 6.770 | 6.690 | 6.722 | 10,687,230 | -0.07(-1.05%) |
Sep 29, 2014 | 6.754 | 6.809 | 6.730 | 6.793 | 10,284,190 | -0.05(-0.70%) |
Sep 26, 2014 | 6.809 | 6.841 | 6.762 | 6.841 | 13,463,774 | +0.04(+0.58%) |
Sep 25, 2014 | 6.857 | 6.881 | 6.762 | 6.801 | 16,747,148 | -0.08(-1.15%) |
Sep 24, 2014 | 6.786 | 6.889 | 6.762 | 6.881 | 13,241,091 | +0.12(+1.76%) |
Sep 23, 2014 | 6.762 | 6.817 | 6.722 | 6.762 | 15,451,999 | -0.08(-1.16%) |
Sep 22, 2014 | 6.881 | 6.897 | 6.793 | 6.841 | 26,891,620 | -0.02(-0.35%) |
Sep 19, 2014 | 6.921 | 6.936 | 6.809 | 6.865 | 42,126,088 | +0.01(+0.12%) |
Sep 18, 2014 | 6.825 | 6.897 | 6.793 | 6.857 | 21,740,076 | +0.07(+1.05%) |
Sep 17, 2014 | 6.809 | 6.841 | 6.754 | 6.786 | 26,454,620 | -0.02(-0.35%) |
Sep 16, 2014 | 6.746 | 6.825 | 6.698 | 6.809 | 15,320,596 | +0.01(+0.12%) |
Sep 15, 2014 | 6.778 | 6.857 | 6.770 | 6.801 | 52,278,616 | +0.15(+2.27%) |
Sep 12, 2014 | 6.714 | 6.722 | 6.635 | 6.650 | 13,533,120 | -0.05(-0.71%) |
Sep 11, 2014 | 6.658 | 6.698 | 6.635 | 6.698 | 10,568,148 | +0.06(+0.84%) |
Sep 10, 2014 | 6.619 | 6.650 | 6.571 | 6.643 | 14,567,733 | +0.07(+1.09%) |
Sep 09, 2014 | 6.654 | 6.658 | 6.547 | 6.571 | 22,192,438 | -0.17(-2.59%) |
Sep 08, 2014 | 6.706 | 6.770 | 6.682 | 6.746 | 32,408,288 | +0.14(+2.04%) |
Sep 05, 2014 | 6.635 | 6.650 | 6.571 | 6.611 | 15,550,212 | +0.01(+0.12%) |
Sep 04, 2014 | 6.674 | 6.728 | 6.587 | 6.603 | 22,395,560 | -0.06(-0.95%) |
Sep 03, 2014 | 6.738 | 6.746 | 6.643 | 6.666 | 22,994,608 | +0.04(+0.60%) |
Sep 02, 2014 | 6.595 | 6.646 | 6.650 | 6.627 | 15,098,445 | -0.02(-0.36%) |
Aug 29, 2014 | 6.643 | 6.650 | 6.650 | 6.650 | 21,564,548 | +0.19(+2.95%) |
Aug 28, 2014 | 6.349 | 6.484 | 6.340 | 6.460 | 17,387,222 | -0.01(-0.12%) |
Aug 27, 2014 | 6.440 | 6.499 | 6.436 | 6.468 | 8,303,412 | -0.06(-0.97%) |
Aug 26, 2014 | 6.515 | 6.559 | 6.507 | 6.531 | 19,008,440 | -0.03(-0.48%) |
Aug 25, 2014 | 6.531 | 6.571 | 6.511 | 6.563 | 32,142,298 | +0.06(+0.98%) |
Aug 22, 2014 | 6.507 | 6.517 | 6.468 | 6.499 | 16,820,666 | -0.06(-0.85%) |
Aug 21, 2014 | 6.563 | 6.611 | 6.523 | 6.555 | 33,997,796 | +0.10(+1.48%) |
Aug 20, 2014 | 6.436 | 6.555 | 6.436 | 6.460 | 54,342,228 | +0.09(+1.37%) |
Aug 19, 2014 | 6.253 | 6.372 | 6.253 | 6.372 | 68,569,752 | +0.16(+2.56%) |
Aug 18, 2014 | 6.198 | 6.213 | 6.186 | 6.213 | 16,099,328 | +0.06(+0.90%) |
Aug 15, 2014 | 6.198 | 6.229 | 6.142 | 6.158 | 16,282,974 | -0.04(-0.64%) |
Aug 14, 2014 | 6.182 | 6.205 | 6.162 | 6.198 | 25,639,186 | +0.05(+0.78%) |
Aug 13, 2014 | 6.134 | 6.150 | 6.110 | 6.150 | 6,103,871 | +0.02(+0.26%) |
Aug 12, 2014 | 6.142 | 6.158 | 6.078 | 6.134 | 10,290,213 | +0.00(+0.00%) |
Aug 11, 2014 | 6.158 | 6.174 | 6.110 | 6.134 | 22,922,192 | +0.06(+0.92%) |
Aug 08, 2014 | 6.086 | 6.102 | 6.039 | 6.078 | 13,579,971 | -0.03(-0.52%) |
Aug 07, 2014 | 6.198 | 6.205 | 6.062 | 6.110 | 24,971,514 | -0.04(-0.65%) |
Aug 06, 2014 | 6.158 | 6.196 | 6.126 | 6.150 | 17,382,702 | -0.07(-1.15%) |
Aug 05, 2014 | 6.349 | 6.368 | 6.182 | 6.221 | 47,579,736 | -0.02(-0.25%) |
Aug 04, 2014 | 6.261 | 6.301 | 6.198 | 6.237 | 37,233,288 | +0.04(+0.64%) |
Aug 01, 2014 | 6.293 | 6.309 | 6.158 | 6.198 | 23,976,834 | -0.10(-1.64%) |
Jul 31, 2014 | 6.349 | 6.364 | 6.237 | 6.301 | 31,462,226 | -0.17(-2.58%) |
Jul 30, 2014 | 6.468 | 6.539 | 6.444 | 6.468 | 11,989,602 | -0.03(-0.49%) |
Jul 29, 2014 | 6.507 | 6.539 | 6.460 | 6.499 | 25,395,142 | -0.01(-0.12%) |
Jul 28, 2014 | 6.523 | 6.535 | 6.436 | 6.507 | 19,863,128 | -0.04(-0.61%) |
Jul 25, 2014 | 6.523 | 6.563 | 6.484 | 6.547 | 20,073,548 | -0.06(-0.96%) |
Jul 24, 2014 | 6.579 | 6.635 | 6.460 | 6.611 | 80,412,792 | +0.51(+8.33%) |
Jul 23, 2014 | 6.086 | 6.126 | 6.062 | 6.102 | 18,745,962 | -0.03(-0.52%) |
Jul 22, 2014 | 6.078 | 6.162 | 6.055 | 6.134 | 25,037,862 | +0.07(+1.18%) |
Jul 21, 2014 | 6.070 | 6.102 | 6.031 | 6.062 | 21,018,092 | +0.00(+0.00%) |
Jul 18, 2014 | 6.047 | 6.062 | 5.983 | 6.062 | 31,797,946 | +0.20(+3.39%) |
Jul 17, 2014 | 5.967 | 5.975 | 5.848 | 5.864 | 12,015,731 | -0.10(-1.73%) |
Jul 16, 2014 | 5.959 | 5.983 | 5.927 | 5.967 | 9,288,637 | +0.06(+0.94%) |
Jul 15, 2014 | 5.935 | 5.943 | 5.856 | 5.912 | 11,733,224 | -0.05(-0.80%) |
Jul 14, 2014 | 5.975 | 5.999 | 5.943 | 5.959 | 7,665,163 | +0.02(+0.40%) |
Jul 11, 2014 | 5.939 | 5.983 | 5.896 | 5.935 | 10,231,344 | -0.06(-0.93%) |
Jul 10, 2014 | 5.900 | 6.039 | 5.888 | 5.991 | 15,902,894 | +0.00(+0.00%) |
Jul 09, 2014 | 5.900 | 5.991 | 5.888 | 5.991 | 14,129,015 | +0.11(+1.89%) |
Jul 08, 2014 | 5.904 | 5.927 | 5.800 | 5.880 | 27,651,890 | -0.17(-2.89%) |
Jul 07, 2014 | 6.039 | 6.078 | 6.019 | 6.055 | 9,949,190 | -0.09(-1.42%) |
Jul 03, 2014 | 6.142 | 6.142 | 6.142 | 6.142 | 8,051,387 | +0.10(+1.58%) |
Jul 02, 2014 | 6.078 | 6.094 | 6.039 | 6.047 | 9,643,230 | +0.00(+0.00%) |