Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 6.966 | 7.088 | 6.966 | 7.088 | 10,934 | +0.09(+1.36%) |
Sep 29, 2015 | 7.114 | 7.156 | 6.945 | 6.993 | 16,344 | -0.12(-1.70%) |
Sep 28, 2015 | 7.277 | 7.283 | 7.114 | 7.114 | 26,654 | -0.21(-2.88%) |
Sep 25, 2015 | 7.393 | 7.489 | 7.325 | 7.325 | 12,820 | -0.03(-0.43%) |
Sep 24, 2015 | 7.367 | 7.414 | 7.353 | 7.356 | 9,107 | -0.02(-0.29%) |
Sep 23, 2015 | 7.398 | 7.430 | 7.377 | 7.377 | 14,655 | +0.01(+0.14%) |
Sep 22, 2015 | 7.383 | 7.472 | 7.319 | 7.367 | 23,144 | -0.06(-0.85%) |
Sep 21, 2015 | 7.456 | 7.456 | 7.398 | 7.430 | 17,166 | -0.02(-0.22%) |
Sep 18, 2015 | 7.546 | 7.546 | 7.446 | 7.446 | 12,346 | -0.08(-1.04%) |
Sep 17, 2015 | 7.467 | 7.549 | 7.467 | 7.525 | 12,782 | +0.06(+0.84%) |
Sep 16, 2015 | 7.441 | 7.499 | 7.441 | 7.462 | 17,614 | +0.05(+0.72%) |
Sep 15, 2015 | 7.372 | 7.425 | 7.365 | 7.409 | 14,659 | +0.04(+0.57%) |
Sep 14, 2015 | 7.340 | 7.372 | 7.314 | 7.367 | 6,854 | -0.01(-0.07%) |
Sep 11, 2015 | 7.340 | 7.377 | 7.340 | 7.372 | 9,203 | +0.02(+0.21%) |
Sep 10, 2015 | 7.330 | 7.356 | 7.330 | 7.356 | 5,537 | +0.09(+1.23%) |
Sep 09, 2015 | 7.335 | 7.335 | 7.235 | 7.267 | 15,291 | +0.05(+0.68%) |
Sep 08, 2015 | 7.171 | 7.228 | 7.171 | 7.217 | 12,665 | +0.09(+1.33%) |
Sep 04, 2015 | 7.099 | 7.123 | 7.123 | 7.123 | 12,977 | -0.03(-0.45%) |
Sep 03, 2015 | 7.192 | 7.192 | 7.150 | 7.156 | 3,757 | +0.01(+0.07%) |
Sep 02, 2015 | 7.181 | 7.205 | 7.130 | 7.150 | 14,616 | +0.05(+0.73%) |
Sep 01, 2015 | 7.021 | 7.115 | 6.991 | 7.099 | 12,849 | -0.05(-0.72%) |
Aug 31, 2015 | 7.176 | 7.176 | 7.119 | 7.150 | 16,628 | +0.11(+1.54%) |
Aug 28, 2015 | 7.114 | 7.115 | 7.026 | 7.042 | 5,499 | -0.10(-1.37%) |
Aug 27, 2015 | 7.202 | 7.202 | 7.135 | 7.140 | 15,393 | +0.11(+1.54%) |
Aug 26, 2015 | 7.171 | 7.171 | 7.016 | 7.032 | 7,714 | +0.07(+1.04%) |
Aug 25, 2015 | 6.949 | 6.990 | 6.882 | 6.959 | 82,061 | +0.11(+1.58%) |
Aug 24, 2015 | 6.903 | 6.913 | 6.722 | 6.851 | 30,483 | -0.15(-2.21%) |
Aug 21, 2015 | 7.142 | 7.142 | 7.006 | 7.006 | 13,562 | -0.14(-1.95%) |
Aug 20, 2015 | 7.156 | 7.187 | 7.145 | 7.145 | 20,148 | -0.12(-1.70%) |
Aug 19, 2015 | 7.310 | 7.310 | 7.243 | 7.269 | 23,013 | -0.01(-0.14%) |
Aug 18, 2015 | 7.321 | 7.321 | 7.250 | 7.279 | 3,995 | +0.03(+0.43%) |
Aug 17, 2015 | 7.248 | 7.285 | 7.238 | 7.248 | 16,082 | -0.06(-0.78%) |
Aug 14, 2015 | 7.305 | 7.310 | 7.290 | 7.305 | 22,302 | +0.01(+0.07%) |
Aug 13, 2015 | 7.269 | 7.300 | 7.236 | 7.300 | 38,777 | +0.12(+1.65%) |
Aug 12, 2015 | 7.161 | 7.212 | 7.123 | 7.181 | 27,268 | -0.01(-0.07%) |
Aug 11, 2015 | 7.269 | 7.269 | 7.130 | 7.187 | 13,640 | -0.04(-0.57%) |
Aug 10, 2015 | 7.197 | 7.259 | 7.187 | 7.228 | 19,344 | +0.03(+0.36%) |
Aug 07, 2015 | 7.217 | 7.217 | 7.181 | 7.202 | 8,512 | -0.05(-0.64%) |
Aug 06, 2015 | 7.305 | 7.305 | 7.228 | 7.248 | 15,294 | -0.07(-0.99%) |
Aug 05, 2015 | 7.321 | 7.321 | 7.289 | 7.321 | 7,668 | +0.04(+0.57%) |
Aug 04, 2015 | 7.274 | 7.293 | 7.253 | 7.279 | 19,133 | +0.04(+0.57%) |
Aug 03, 2015 | 7.187 | 7.251 | 7.176 | 7.238 | 13,527 | +0.07(+0.94%) |
Jul 31, 2015 | 7.104 | 7.176 | 7.104 | 7.171 | 15,085 | +0.09(+1.24%) |
Jul 30, 2015 | 7.057 | 7.104 | 7.057 | 7.083 | 5,524 | +0.02(+0.29%) |
Jul 29, 2015 | 7.047 | 7.088 | 6.970 | 7.063 | 8,520 | +0.03(+0.44%) |
Jul 28, 2015 | 7.021 | 7.052 | 7.021 | 7.032 | 35,430 | +0.02(+0.29%) |
Jul 27, 2015 | 6.965 | 7.037 | 6.923 | 7.011 | 22,135 | -0.07(-0.95%) |
Jul 24, 2015 | 7.125 | 7.150 | 7.051 | 7.078 | 63,834 | -0.07(-0.94%) |
Jul 23, 2015 | 7.140 | 7.150 | 7.125 | 7.145 | 6,818 | +0.04(+0.51%) |
Jul 22, 2015 | 7.128 | 7.140 | 7.109 | 7.109 | 5,138 | +0.02(+0.22%) |
Jul 21, 2015 | 7.068 | 7.104 | 7.068 | 7.094 | 10,721 | +0.05(+0.66%) |
Jul 20, 2015 | 7.052 | 7.119 | 7.047 | 7.047 | 1,162 | -0.05(-0.73%) |
Jul 17, 2015 | 7.117 | 7.171 | 7.088 | 7.099 | 7,081 | -0.10(-1.43%) |
Jul 16, 2015 | 7.192 | 7.248 | 7.177 | 7.202 | 11,162 | +0.06(+0.87%) |
Jul 15, 2015 | 7.114 | 7.140 | 7.114 | 7.140 | 1,278 | +0.01(+0.07%) |
Jul 14, 2015 | 7.140 | 7.156 | 7.135 | 7.135 | 9,371 | -0.02(-0.22%) |
Jul 13, 2015 | 7.181 | 7.207 | 7.119 | 7.150 | 12,898 | +0.02(+0.26%) |
Jul 10, 2015 | 7.176 | 7.176 | 7.114 | 7.132 | 22,848 | +0.13(+1.80%) |
Jul 09, 2015 | 7.042 | 7.073 | 6.995 | 7.006 | 8,071 | +0.08(+1.19%) |
Jul 08, 2015 | 6.846 | 6.945 | 6.846 | 6.923 | 15,772 | +0.00(+0.00%) |
Jul 07, 2015 | 6.970 | 6.970 | 6.892 | 6.923 | 6,413 | -0.08(-1.11%) |
Jul 06, 2015 | 7.021 | 7.041 | 6.995 | 7.001 | 26,427 | -0.09(-1.24%) |
Jul 02, 2015 | 7.099 | 7.088 | 7.088 | 7.088 | 7,360 | -0.01(-0.07%) |
Jul 01, 2015 | 7.156 | 7.156 | 7.088 | 7.094 | 7,641 | -0.01(-0.07%) |
Jun 30, 2015 | 7.150 | 7.155 | 7.070 | 7.099 | 23,324 | +0.00(+0.00%) |
Jun 29, 2015 | 7.135 | 7.135 | 7.047 | 7.099 | 8,646 | -0.12(-1.72%) |
Jun 26, 2015 | 7.248 | 7.248 | 7.197 | 7.223 | 23,536 | +0.04(+0.58%) |
Jun 25, 2015 | 7.166 | 7.204 | 7.104 | 7.181 | 14,771 | +0.04(+0.51%) |
Jun 24, 2015 | 7.099 | 7.150 | 7.099 | 7.145 | 8,278 | -0.02(-0.32%) |
Jun 23, 2015 | 7.217 | 7.217 | 7.073 | 7.168 | 34,367 | +0.02(+0.32%) |
Jun 22, 2015 | 7.223 | 7.223 | 7.094 | 7.145 | 17,945 | +0.07(+0.95%) |
Jun 19, 2015 | 7.047 | 7.094 | 7.026 | 7.078 | 9,338 | +0.02(+0.29%) |
Jun 18, 2015 | 6.928 | 7.088 | 6.928 | 7.057 | 4,606 | +0.10(+1.41%) |
Jun 17, 2015 | 6.954 | 6.995 | 6.911 | 6.959 | 9,210 | -0.01(-0.07%) |
Jun 16, 2015 | 6.990 | 7.011 | 6.928 | 6.965 | 7,279 | +0.06(+0.85%) |
Jun 15, 2015 | 6.946 | 6.951 | 6.906 | 6.906 | 13,424 | -0.05(-0.73%) |
Jun 12, 2015 | 6.921 | 7.108 | 6.921 | 6.957 | 4,626 | -0.05(-0.65%) |
Jun 11, 2015 | 6.992 | 7.007 | 6.972 | 7.002 | 6,873 | +0.03(+0.44%) |
Jun 10, 2015 | 6.982 | 6.982 | 6.921 | 6.972 | 13,671 | +0.07(+1.03%) |
Jun 09, 2015 | 7.048 | 7.048 | 6.840 | 6.901 | 20,630 | -0.07(-1.02%) |
Jun 08, 2015 | 7.002 | 7.002 | 6.957 | 6.972 | 9,921 | -0.05(-0.65%) |
Jun 05, 2015 | 7.002 | 7.017 | 7.002 | 7.017 | 2,595 | +0.00(+0.00%) |
Jun 04, 2015 | 7.073 | 7.073 | 7.003 | 7.017 | 12,801 | +0.00(+0.00%) |
Jun 03, 2015 | 7.048 | 7.078 | 7.012 | 7.017 | 8,016 | +0.02(+0.22%) |
Jun 02, 2015 | 6.987 | 7.022 | 6.973 | 7.002 | 6,741 | +0.04(+0.51%) |
Jun 01, 2015 | 6.931 | 6.967 | 6.911 | 6.967 | 13,571 | -0.03(-0.36%) |
May 29, 2015 | 6.987 | 7.002 | 6.957 | 6.992 | 30,874 | +0.00(+0.00%) |
May 28, 2015 | 6.936 | 6.992 | 6.901 | 6.992 | 29,044 | +0.07(+1.04%) |
May 27, 2015 | 6.936 | 6.936 | 6.881 | 6.920 | 12,744 | +0.05(+0.72%) |
May 26, 2015 | 6.906 | 6.906 | 6.871 | 6.871 | 10,147 | -0.06(-0.88%) |
May 22, 2015 | 7.022 | 6.931 | 6.931 | 6.931 | 13,054 | -0.12(-1.72%) |
May 21, 2015 | 7.037 | 7.058 | 7.027 | 7.053 | 22,934 | +0.02(+0.22%) |
May 20, 2015 | 7.073 | 7.073 | 7.007 | 7.037 | 9,484 | +0.01(+0.14%) |
May 19, 2015 | 7.032 | 7.032 | 7.027 | 7.027 | 2,025 | -0.01(-0.07%) |
May 18, 2015 | 7.042 | 7.042 | 7.012 | 7.032 | 21,805 | -0.00(-0.00%) |
May 15, 2015 | 6.901 | 7.058 | 6.901 | 7.033 | 6,998 | +0.09(+1.31%) |
May 14, 2015 | 6.901 | 6.941 | 6.896 | 6.941 | 12,817 | +0.05(+0.73%) |
May 13, 2015 | 6.886 | 6.891 | 6.860 | 6.891 | 13,131 | +0.03(+0.44%) |
May 12, 2015 | 6.800 | 6.881 | 6.800 | 6.860 | 8,827 | -0.03(-0.37%) |
May 11, 2015 | 6.845 | 6.911 | 6.845 | 6.886 | 14,431 | -0.03(-0.37%) |
May 08, 2015 | 6.876 | 6.911 | 6.871 | 6.911 | 10,089 | +0.09(+1.33%) |
May 07, 2015 | 6.781 | 6.835 | 6.775 | 6.820 | 9,814 | +0.03(+0.45%) |
May 06, 2015 | 6.891 | 6.891 | 6.790 | 6.790 | 11,146 | +0.01(+0.15%) |
May 05, 2015 | 6.780 | 6.795 | 6.775 | 6.780 | 5,336 | -0.02(-0.30%) |
May 04, 2015 | 6.936 | 6.936 | 6.795 | 6.800 | 6,820 | -0.03(-0.37%) |
May 01, 2015 | 6.719 | 6.845 | 6.719 | 6.825 | 27,371 | +0.04(+0.64%) |
Apr 30, 2015 | 6.810 | 6.810 | 6.764 | 6.782 | 10,287 | -0.03(-0.42%) |
Apr 29, 2015 | 6.830 | 6.830 | 6.810 | 6.810 | 13,721 | -0.10(-1.39%) |
Apr 28, 2015 | 6.911 | 6.911 | 6.845 | 6.906 | 46,678 | -0.00(-0.00%) |
Apr 27, 2015 | 6.876 | 6.927 | 6.835 | 6.906 | 14,710 | +0.08(+1.11%) |
Apr 24, 2015 | 6.825 | 6.830 | 6.780 | 6.830 | 26,784 | +0.01(+0.15%) |
Apr 23, 2015 | 6.755 | 6.830 | 6.755 | 6.820 | 21,016 | +0.02(+0.22%) |
Apr 22, 2015 | 6.764 | 6.805 | 6.731 | 6.805 | 19,920 | +0.08(+1.13%) |
Apr 21, 2015 | 6.780 | 6.780 | 6.729 | 6.729 | 16,223 | -0.02(-0.30%) |
Apr 20, 2015 | 6.724 | 6.759 | 6.724 | 6.749 | 22,934 | +0.03(+0.38%) |
Apr 17, 2015 | 6.739 | 6.749 | 6.724 | 6.724 | 8,054 | -0.05(-0.67%) |
Apr 16, 2015 | 6.759 | 6.769 | 6.739 | 6.769 | 10,481 | +0.04(+0.60%) |
Apr 15, 2015 | 6.719 | 6.775 | 6.694 | 6.729 | 39,039 | +0.03(+0.45%) |
Apr 14, 2015 | 6.694 | 6.699 | 6.689 | 6.699 | 3,174 | +0.03(+0.38%) |
Apr 13, 2015 | 6.697 | 6.697 | 6.638 | 6.673 | 19,776 | +0.01(+0.15%) |
Apr 10, 2015 | 6.663 | 6.689 | 6.663 | 6.663 | 6,367 | -0.03(-0.45%) |
Apr 09, 2015 | 6.719 | 6.719 | 6.684 | 6.694 | 10,718 | -0.01(-0.08%) |
Apr 08, 2015 | 6.754 | 6.754 | 6.678 | 6.699 | 6,610 | -0.01(-0.08%) |
Apr 07, 2015 | 6.754 | 6.754 | 6.699 | 6.704 | 12,368 | +0.00(+0.00%) |
Apr 06, 2015 | 6.618 | 6.739 | 6.618 | 6.704 | 21,945 | +0.08(+1.22%) |
Apr 02, 2015 | 6.582 | 6.623 | 6.623 | 6.623 | 17,208 | +0.06(+0.92%) |
Apr 01, 2015 | 6.608 | 6.608 | 6.547 | 6.562 | 10,293 | -0.03(-0.46%) |
Mar 31, 2015 | 6.572 | 6.709 | 6.517 | 6.593 | 47,853 | -0.06(-0.84%) |
Mar 30, 2015 | 6.653 | 6.653 | 6.603 | 6.648 | 15,092 | +0.02(+0.23%) |
Mar 27, 2015 | 6.608 | 6.633 | 6.598 | 6.633 | 2,618 | +0.03(+0.38%) |
Mar 26, 2015 | 6.663 | 6.663 | 6.593 | 6.608 | 12,002 | -0.05(-0.76%) |
Mar 25, 2015 | 6.673 | 6.719 | 6.648 | 6.658 | 7,886 | -0.02(-0.23%) |
Mar 24, 2015 | 6.684 | 6.689 | 6.668 | 6.673 | 3,789 | -0.02(-0.23%) |
Mar 23, 2015 | 6.694 | 6.714 | 6.684 | 6.689 | 17,426 | +0.05(+0.76%) |
Mar 20, 2015 | 6.542 | 6.665 | 6.542 | 6.638 | 13,066 | +0.13(+2.02%) |
Mar 19, 2015 | 6.537 | 6.542 | 6.471 | 6.507 | 30,500 | -0.00(-0.05%) |
Mar 18, 2015 | 6.416 | 6.559 | 6.411 | 6.510 | 49,513 | +0.10(+1.54%) |
Mar 17, 2015 | 6.480 | 6.507 | 6.396 | 6.411 | 30,135 | -0.13(-2.04%) |
Mar 16, 2015 | 6.559 | 6.594 | 6.530 | 6.545 | 17,646 | +0.01(+0.23%) |
Mar 13, 2015 | 6.550 | 6.550 | 6.478 | 6.530 | 11,175 | -0.01(-0.23%) |
Mar 12, 2015 | 6.421 | 6.545 | 6.421 | 6.545 | 17,484 | +0.12(+1.85%) |
Mar 11, 2015 | 6.465 | 6.465 | 6.426 | 6.426 | 4,847 | -0.00(-0.08%) |
Mar 10, 2015 | 6.460 | 6.475 | 6.431 | 6.431 | 4,991 | -0.09(-1.44%) |
Mar 09, 2015 | 6.545 | 6.584 | 6.495 | 6.525 | 18,367 | +0.00(+0.00%) |
Mar 06, 2015 | 6.609 | 6.609 | 6.500 | 6.525 | 7,271 | -0.10(-1.57%) |
Mar 05, 2015 | 6.688 | 6.688 | 6.594 | 6.629 | 29,959 | +0.03(+0.53%) |
Mar 04, 2015 | 6.545 | 6.594 | 6.520 | 6.594 | 5,357 | +0.02(+0.38%) |
Mar 03, 2015 | 6.619 | 6.624 | 6.569 | 6.569 | 18,426 | -0.04(-0.67%) |
Mar 02, 2015 | 6.638 | 6.653 | 6.589 | 6.614 | 21,697 | -0.00(-0.07%) |
Feb 27, 2015 | 6.599 | 6.653 | 6.594 | 6.619 | 15,824 | +0.03(+0.53%) |
Feb 26, 2015 | 6.653 | 6.653 | 6.569 | 6.584 | 27,533 | +0.00(+0.00%) |
Feb 25, 2015 | 6.579 | 6.629 | 6.578 | 6.584 | 17,805 | +0.03(+0.45%) |
Feb 24, 2015 | 6.549 | 6.609 | 6.525 | 6.554 | 28,372 | +0.04(+0.68%) |
Feb 23, 2015 | 6.444 | 6.579 | 6.401 | 6.510 | 52,016 | +0.02(+0.38%) |
Feb 20, 2015 | 6.297 | 6.495 | 6.268 | 6.485 | 36,599 | +0.08(+1.31%) |
Feb 19, 2015 | 6.426 | 6.426 | 6.371 | 6.401 | 15,355 | +0.00(+0.00%) |
Feb 18, 2015 | 6.188 | 6.401 | 6.188 | 6.401 | 40,248 | +0.10(+1.65%) |
Feb 17, 2015 | 6.282 | 6.302 | 6.282 | 6.297 | 6,446 | -0.04(-0.62%) |
Feb 13, 2015 | 6.361 | 6.337 | 6.337 | 6.337 | 37,196 | +0.03(+0.55%) |
Feb 12, 2015 | 6.243 | 6.411 | 6.238 | 6.302 | 51,124 | +0.08(+1.27%) |
Feb 11, 2015 | 6.208 | 6.228 | 6.174 | 6.223 | 19,746 | +0.01(+0.16%) |
Feb 10, 2015 | 6.208 | 6.218 | 6.169 | 6.213 | 22,038 | +0.03(+0.48%) |
Feb 09, 2015 | 6.218 | 6.223 | 6.183 | 6.183 | 32,938 | -0.03(-0.56%) |
Feb 06, 2015 | 6.337 | 6.337 | 6.218 | 6.218 | 36,064 | -0.05(-0.80%) |
Feb 05, 2015 | 6.193 | 6.287 | 6.193 | 6.268 | 43,228 | +0.08(+1.21%) |
Feb 04, 2015 | 6.188 | 6.218 | 6.188 | 6.193 | 26,518 | +0.01(+0.16%) |
Feb 03, 2015 | 6.169 | 6.183 | 6.071 | 6.183 | 13,671 | +0.06(+1.05%) |
Feb 02, 2015 | 6.154 | 6.154 | 6.084 | 6.119 | 21,852 | -0.03(-0.56%) |
Jan 30, 2015 | 6.159 | 6.174 | 6.129 | 6.154 | 12,794 | -0.06(-0.96%) |
Jan 29, 2015 | 6.188 | 6.218 | 6.154 | 6.213 | 16,891 | +0.06(+0.96%) |
Jan 28, 2015 | 6.185 | 6.203 | 6.151 | 6.154 | 8,078 | -0.04(-0.72%) |
Jan 27, 2015 | 6.188 | 6.213 | 6.159 | 6.198 | 10,993 | +0.00(+0.00%) |
Jan 26, 2015 | 6.197 | 6.246 | 6.197 | 6.198 | 12,250 | +0.00(+0.00%) |
Jan 23, 2015 | 6.188 | 6.218 | 6.159 | 6.198 | 26,057 | +0.03(+0.48%) |
Jan 22, 2015 | 6.134 | 6.183 | 6.124 | 6.169 | 36,474 | +0.05(+0.77%) |
Jan 21, 2015 | 6.124 | 6.129 | 6.110 | 6.122 | 8,324 | +0.04(+0.61%) |
Jan 20, 2015 | 6.040 | 6.094 | 6.040 | 6.084 | 11,642 | +0.02(+0.41%) |
Jan 16, 2015 | 6.010 | 6.081 | 6.010 | 6.060 | 7,174 | -0.02(-0.33%) |
Jan 15, 2015 | 6.129 | 6.129 | 6.060 | 6.080 | 12,988 | +0.00(+0.00%) |
Jan 14, 2015 | 6.040 | 6.088 | 6.030 | 6.080 | 11,324 | +0.03(+0.57%) |
Jan 13, 2015 | 6.089 | 6.099 | 6.045 | 6.045 | 17,110 | -0.00(-0.08%) |
Jan 12, 2015 | 6.094 | 6.094 | 6.025 | 6.050 | 23,199 | -0.02(-0.34%) |
Jan 09, 2015 | 5.990 | 6.071 | 5.990 | 6.071 | 15,197 | -0.05(-0.79%) |
Jan 08, 2015 | 6.129 | 6.134 | 6.116 | 6.119 | 32,340 | -0.01(-0.16%) |
Jan 07, 2015 | 6.094 | 6.144 | 6.094 | 6.129 | 14,900 | +0.01(+0.24%) |
Jan 06, 2015 | 6.183 | 6.183 | 6.084 | 6.114 | 10,026 | -0.07(-1.12%) |
Jan 05, 2015 | 6.268 | 6.268 | 6.154 | 6.183 | 19,752 | -0.08(-1.26%) |
Jan 02, 2015 | 6.292 | 6.312 | 6.233 | 6.263 | 19,406 | +0.02(+0.32%) |
Dec 31, 2014 | 6.361 | 6.243 | 6.243 | 6.243 | 26,886 | -0.09(-1.41%) |
Dec 30, 2014 | 6.356 | 6.357 | 6.291 | 6.332 | 31,564 | -0.07(-1.02%) |
Dec 29, 2014 | 6.292 | 6.417 | 6.292 | 6.397 | 19,708 | +0.03(+0.40%) |
Dec 26, 2014 | 6.426 | 6.426 | 6.317 | 6.371 | 39,452 | +0.05(+0.86%) |
Dec 24, 2014 | 6.366 | 6.317 | 6.317 | 6.317 | 3,234 | -0.01(-0.16%) |
Dec 23, 2014 | 6.302 | 6.366 | 6.302 | 6.327 | 15,260 | +0.02(+0.31%) |
Dec 22, 2014 | 6.327 | 6.411 | 6.302 | 6.308 | 32,423 | +0.03(+0.40%) |
Dec 19, 2014 | 6.277 | 6.327 | 6.268 | 6.282 | 15,440 | -0.04(-0.57%) |
Dec 18, 2014 | 6.327 | 6.347 | 6.263 | 6.319 | 26,090 | +0.06(+0.90%) |
Dec 17, 2014 | 6.268 | 6.312 | 6.223 | 6.263 | 29,253 | +0.08(+1.31%) |
Dec 16, 2014 | 6.225 | 6.230 | 6.177 | 6.182 | 20,591 | -0.05(-0.78%) |
Dec 15, 2014 | 6.225 | 6.230 | 6.225 | 6.230 | 1,794 | -0.06(-0.92%) |
Dec 12, 2014 | 6.264 | 6.322 | 6.264 | 6.288 | 23,770 | +0.00(+0.00%) |
Dec 11, 2014 | 6.307 | 6.317 | 6.283 | 6.288 | 14,498 | +0.04(+0.70%) |
Dec 10, 2014 | 6.336 | 6.356 | 6.240 | 6.245 | 26,685 | -0.10(-1.57%) |
Dec 09, 2014 | 6.336 | 6.365 | 6.327 | 6.344 | 31,374 | -0.08(-1.31%) |
Dec 08, 2014 | 6.404 | 6.438 | 6.404 | 6.428 | 29,005 | +0.02(+0.38%) |
Dec 05, 2014 | 6.370 | 6.395 | 6.370 | 6.404 | 16,857 | +0.07(+1.15%) |
Dec 04, 2014 | 6.336 | 6.336 | 6.304 | 6.332 | 34,039 | +0.05(+0.81%) |
Dec 03, 2014 | 6.269 | 6.291 | 6.245 | 6.281 | 4,788 | +0.03(+0.43%) |
Dec 02, 2014 | 6.245 | 6.264 | 6.245 | 6.254 | 11,556 | +0.01(+0.23%) |
Dec 01, 2014 | 6.283 | 6.283 | 6.211 | 6.240 | 29,321 | -0.00(-0.00%) |
Nov 28, 2014 | 6.206 | 6.264 | 6.206 | 6.240 | 17,880 | +0.04(+0.62%) |
Nov 26, 2014 | 6.191 | 6.201 | 6.201 | 6.201 | 9,716 | +0.01(+0.16%) |
Nov 25, 2014 | 6.208 | 6.211 | 6.191 | 6.191 | 5,716 | +0.03(+0.47%) |
Nov 24, 2014 | 6.100 | 6.186 | 6.100 | 6.162 | 7,986 | +0.05(+0.87%) |
Nov 21, 2014 | 6.148 | 6.153 | 6.109 | 6.109 | 12,152 | +0.03(+0.56%) |
Nov 20, 2014 | 6.085 | 6.085 | 6.075 | 6.075 | 2,274 | +0.01(+0.24%) |
Nov 19, 2014 | 6.032 | 6.085 | 6.027 | 6.061 | 9,826 | +0.05(+0.80%) |
Nov 18, 2014 | 5.993 | 6.032 | 5.964 | 6.012 | 22,780 | +0.06(+1.06%) |
Nov 17, 2014 | 5.930 | 5.969 | 5.925 | 5.950 | 6,311 | -0.01(-0.24%) |
Nov 14, 2014 | 5.950 | 5.998 | 5.950 | 5.964 | 13,808 | -0.04(-0.74%) |
Nov 13, 2014 | 6.008 | 6.027 | 5.979 | 6.008 | 31,000 | -0.01(-0.15%) |
Nov 12, 2014 | 6.022 | 6.031 | 6.003 | 6.017 | 19,299 | -0.04(-0.72%) |
Nov 11, 2014 | 6.003 | 6.061 | 6.003 | 6.061 | 5,377 | +0.06(+0.97%) |
Nov 10, 2014 | 6.022 | 6.037 | 5.974 | 6.003 | 9,113 | -0.07(-1.19%) |
Nov 07, 2014 | 6.124 | 6.124 | 6.066 | 6.075 | 9,859 | -0.05(-0.79%) |
Nov 06, 2014 | 6.114 | 6.191 | 6.114 | 6.124 | 31,587 | +0.04(+0.64%) |
Nov 05, 2014 | 6.056 | 6.090 | 6.056 | 6.085 | 24,066 | +0.09(+1.45%) |
Nov 04, 2014 | 5.993 | 6.009 | 5.946 | 5.998 | 27,709 | +0.06(+1.06%) |
Nov 03, 2014 | 5.901 | 5.950 | 5.901 | 5.935 | 9,216 | -0.00(-0.08%) |
Oct 31, 2014 | 5.954 | 5.988 | 5.921 | 5.940 | 3,152 | +0.02(+0.41%) |
Oct 30, 2014 | 5.804 | 5.974 | 5.804 | 5.916 | 66,940 | +0.01(+0.25%) |
Oct 29, 2014 | 5.964 | 5.964 | 5.896 | 5.901 | 34,608 | -0.03(-0.49%) |
Oct 28, 2014 | 5.935 | 5.935 | 5.896 | 5.930 | 16,431 | +0.05(+0.91%) |
Oct 27, 2014 | 5.872 | 5.872 | 5.872 | 5.877 | 23,466 | +0.00(+0.08%) |
Oct 24, 2014 | 5.887 | 5.906 | 5.872 | 5.872 | 19,036 | -0.04(-0.65%) |
Oct 23, 2014 | 5.896 | 5.930 | 5.872 | 5.911 | 22,075 | +0.03(+0.58%) |
Oct 22, 2014 | 5.903 | 5.916 | 5.867 | 5.877 | 40,258 | -0.00(-0.08%) |
Oct 21, 2014 | 5.804 | 5.882 | 5.804 | 5.882 | 46,563 | +0.15(+2.53%) |
Oct 20, 2014 | 5.669 | 5.742 | 5.669 | 5.737 | 33,092 | +0.09(+1.54%) |
Oct 17, 2014 | 5.611 | 5.654 | 5.611 | 5.650 | 14,533 | +0.11(+2.01%) |
Oct 16, 2014 | 5.461 | 5.558 | 5.297 | 5.538 | 36,311 | -0.03(-0.61%) |
Oct 15, 2014 | 5.630 | 5.630 | 5.543 | 5.572 | 26,859 | -0.07(-1.29%) |
Oct 14, 2014 | 5.592 | 5.674 | 5.592 | 5.645 | 23,528 | +0.06(+1.13%) |
Oct 13, 2014 | 5.742 | 5.742 | 5.577 | 5.582 | 52,352 | -0.11(-1.95%) |
Oct 10, 2014 | 5.742 | 5.742 | 5.693 | 5.693 | 107,582 | -0.09(-1.59%) |
Oct 09, 2014 | 5.853 | 5.853 | 5.761 | 5.785 | 23,528 | -0.08(-1.40%) |
Oct 08, 2014 | 5.954 | 5.954 | 5.867 | 5.867 | 21,951 | -0.11(-1.86%) |
Oct 07, 2014 | 6.066 | 6.066 | 5.979 | 5.979 | 7,589 | -0.09(-1.51%) |
Oct 06, 2014 | 6.061 | 6.070 | 6.058 | 6.070 | 6,677 | +0.02(+0.40%) |
Oct 03, 2014 | 6.046 | 6.046 | 6.008 | 6.046 | 34,912 | -0.00(-0.08%) |
Oct 02, 2014 | 6.070 | 6.070 | 5.988 | 6.051 | 24,963 | -0.00(-0.08%) |