Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.935 | 5.935 | 5.779 | 5.795 | 41,022 | -0.06(-0.97%) |
Aug 28, 2015 | 5.699 | 5.898 | 5.699 | 5.852 | 79,748 | +0.08(+1.34%) |
Aug 27, 2015 | 5.795 | 5.862 | 5.748 | 5.774 | 100,360 | +0.01(+0.09%) |
Aug 26, 2015 | 5.955 | 5.955 | 5.769 | 5.769 | 85,931 | -0.17(-2.87%) |
Aug 25, 2015 | 6.002 | 6.054 | 5.624 | 5.940 | 184,933 | -0.11(-1.88%) |
Aug 24, 2015 | 5.997 | 6.142 | 5.981 | 6.054 | 108,696 | +0.02(+0.26%) |
Aug 21, 2015 | 6.002 | 6.100 | 6.002 | 6.038 | 59,543 | -0.01(-0.09%) |
Aug 20, 2015 | 6.049 | 6.095 | 6.007 | 6.043 | 30,991 | +0.01(+0.09%) |
Aug 19, 2015 | 6.064 | 6.105 | 6.002 | 6.038 | 94,512 | -0.03(-0.43%) |
Aug 18, 2015 | 6.162 | 6.193 | 6.048 | 6.064 | 71,673 | -0.11(-1.84%) |
Aug 17, 2015 | 6.131 | 6.236 | 6.116 | 6.178 | 94,439 | +0.01(+0.17%) |
Aug 14, 2015 | 6.002 | 6.204 | 6.002 | 6.167 | 56,395 | +0.15(+2.49%) |
Aug 13, 2015 | 5.971 | 6.111 | 5.971 | 6.017 | 52,204 | +0.02(+0.26%) |
Aug 12, 2015 | 6.131 | 6.157 | 5.960 | 6.002 | 162,463 | -0.07(-1.19%) |
Aug 11, 2015 | 6.090 | 6.147 | 6.003 | 6.074 | 164,214 | -0.03(-0.51%) |
Aug 10, 2015 | 6.240 | 6.261 | 6.048 | 6.105 | 81,654 | -0.10(-1.67%) |
Aug 07, 2015 | 6.136 | 6.328 | 6.136 | 6.209 | 125,445 | +0.03(+0.42%) |
Aug 06, 2015 | 6.214 | 6.369 | 6.002 | 6.183 | 467,931 | -0.03(-0.42%) |
Aug 05, 2015 | 6.162 | 6.276 | 6.074 | 6.209 | 95,542 | +0.03(+0.42%) |
Aug 04, 2015 | 6.266 | 6.292 | 6.157 | 6.183 | 107,740 | -0.08(-1.32%) |
Aug 03, 2015 | 6.400 | 6.473 | 6.261 | 6.266 | 75,020 | -0.18(-2.73%) |
Jul 31, 2015 | 6.400 | 6.545 | 6.359 | 6.442 | 187,353 | +0.03(+0.48%) |
Jul 30, 2015 | 6.307 | 6.535 | 6.261 | 6.411 | 458,650 | +0.13(+2.14%) |
Jul 29, 2015 | 6.307 | 6.545 | 6.271 | 6.276 | 117,908 | -0.03(-0.49%) |
Jul 28, 2015 | 6.349 | 6.452 | 6.302 | 6.307 | 21,822 | -0.02(-0.25%) |
Jul 27, 2015 | 6.421 | 6.444 | 6.321 | 6.323 | 22,375 | -0.07(-1.13%) |
Jul 24, 2015 | 6.385 | 6.442 | 6.333 | 6.395 | 80,544 | -0.05(-0.80%) |
Jul 23, 2015 | 6.395 | 6.499 | 6.349 | 6.447 | 39,849 | +0.02(+0.32%) |
Jul 22, 2015 | 6.555 | 6.571 | 6.349 | 6.426 | 38,378 | -0.10(-1.51%) |
Jul 21, 2015 | 6.416 | 6.555 | 6.390 | 6.524 | 90,726 | +0.11(+1.78%) |
Jul 20, 2015 | 6.364 | 6.436 | 6.333 | 6.411 | 168,943 | +0.02(+0.24%) |
Jul 17, 2015 | 6.426 | 6.436 | 6.312 | 6.395 | 56,474 | +0.04(+0.65%) |
Jul 16, 2015 | 6.261 | 6.364 | 6.261 | 6.354 | 91,818 | -0.04(-0.65%) |
Jul 15, 2015 | 6.411 | 6.426 | 6.369 | 6.395 | 25,411 | -0.02(-0.32%) |
Jul 14, 2015 | 6.452 | 6.488 | 6.390 | 6.416 | 42,029 | -0.01(-0.16%) |
Jul 13, 2015 | 6.380 | 6.447 | 6.318 | 6.426 | 48,996 | +0.07(+1.06%) |
Jul 10, 2015 | 6.416 | 6.416 | 6.292 | 6.359 | 58,826 | -0.05(-0.73%) |
Jul 09, 2015 | 6.483 | 6.524 | 6.405 | 6.405 | 24,536 | -0.09(-1.43%) |
Jul 08, 2015 | 6.499 | 6.628 | 6.499 | 6.499 | 47,665 | -0.05(-0.71%) |
Jul 07, 2015 | 6.618 | 6.618 | 6.519 | 6.545 | 90,822 | -0.06(-0.86%) |
Jul 06, 2015 | 6.421 | 6.628 | 6.421 | 6.602 | 43,911 | +0.21(+3.24%) |
Jul 02, 2015 | 6.416 | 6.395 | 6.395 | 6.395 | 11,016 | +0.04(+0.57%) |
Jul 01, 2015 | 6.462 | 6.566 | 6.359 | 6.359 | 74,978 | -0.06(-0.89%) |
Jun 30, 2015 | 6.566 | 6.566 | 6.411 | 6.416 | 42,375 | -0.18(-2.67%) |
Jun 29, 2015 | 6.695 | 6.695 | 6.571 | 6.592 | 69,877 | -0.16(-2.30%) |
Jun 26, 2015 | 6.643 | 6.747 | 6.638 | 6.747 | 117,981 | +0.11(+1.64%) |
Jun 25, 2015 | 6.659 | 6.757 | 6.592 | 6.638 | 79,526 | -0.02(-0.31%) |
Jun 24, 2015 | 6.659 | 6.726 | 6.659 | 6.659 | 40,494 | +0.00(+0.00%) |
Jun 23, 2015 | 6.752 | 6.752 | 6.628 | 6.659 | 30,541 | -0.13(-1.91%) |
Jun 22, 2015 | 6.742 | 6.793 | 6.685 | 6.788 | 181,699 | +0.01(+0.15%) |
Jun 19, 2015 | 6.576 | 6.778 | 6.576 | 6.778 | 54,240 | +0.18(+2.66%) |
Jun 18, 2015 | 6.519 | 6.621 | 6.506 | 6.602 | 66,464 | +0.07(+1.11%) |
Jun 17, 2015 | 6.457 | 6.545 | 6.421 | 6.530 | 54,514 | +0.07(+1.12%) |
Jun 16, 2015 | 6.421 | 6.478 | 6.374 | 6.457 | 40,382 | +0.06(+0.89%) |
Jun 15, 2015 | 6.483 | 6.538 | 6.374 | 6.400 | 33,072 | -0.08(-1.28%) |
Jun 12, 2015 | 6.519 | 6.587 | 6.483 | 6.483 | 31,055 | -0.02(-0.24%) |
Jun 11, 2015 | 6.519 | 6.571 | 6.468 | 6.499 | 29,298 | +0.02(+0.32%) |
Jun 10, 2015 | 6.444 | 6.571 | 6.430 | 6.478 | 44,653 | -0.01(-0.16%) |
Jun 09, 2015 | 6.483 | 6.488 | 6.431 | 6.488 | 31,660 | +0.02(+0.24%) |
Jun 08, 2015 | 6.509 | 6.519 | 6.421 | 6.473 | 61,027 | -0.06(-0.87%) |
Jun 05, 2015 | 6.483 | 6.571 | 6.478 | 6.530 | 37,951 | +0.03(+0.40%) |
Jun 04, 2015 | 6.550 | 6.558 | 6.468 | 6.504 | 32,721 | -0.04(-0.55%) |
Jun 03, 2015 | 6.581 | 6.592 | 6.519 | 6.540 | 33,981 | +0.03(+0.40%) |
Jun 02, 2015 | 6.602 | 6.638 | 6.478 | 6.514 | 30,732 | -0.07(-1.02%) |
Jun 01, 2015 | 6.587 | 6.587 | 6.447 | 6.581 | 35,365 | +0.01(+0.08%) |
May 29, 2015 | 6.514 | 6.576 | 6.464 | 6.576 | 38,780 | +0.09(+1.36%) |
May 28, 2015 | 6.517 | 6.535 | 6.468 | 6.488 | 37,108 | +0.01(+0.08%) |
May 27, 2015 | 6.535 | 6.535 | 6.442 | 6.483 | 63,588 | -0.04(-0.56%) |
May 26, 2015 | 6.607 | 6.623 | 6.493 | 6.519 | 31,178 | -0.09(-1.33%) |
May 22, 2015 | 6.685 | 6.607 | 6.607 | 6.607 | 64,166 | +0.01(+0.15%) |
May 21, 2015 | 6.597 | 6.623 | 6.566 | 6.597 | 51,629 | -0.03(-0.46%) |
May 20, 2015 | 6.622 | 6.638 | 6.607 | 6.628 | 45,382 | -0.02(-0.23%) |
May 19, 2015 | 6.643 | 6.685 | 6.597 | 6.643 | 49,101 | +0.00(+0.00%) |
May 18, 2015 | 6.592 | 6.654 | 6.592 | 6.643 | 47,808 | +0.01(+0.16%) |
May 15, 2015 | 6.652 | 6.664 | 6.581 | 6.633 | 65,384 | +0.01(+0.16%) |
May 14, 2015 | 6.618 | 6.684 | 6.592 | 6.623 | 57,355 | +0.01(+0.08%) |
May 13, 2015 | 6.583 | 6.627 | 6.514 | 6.618 | 57,402 | +0.05(+0.71%) |
May 12, 2015 | 6.576 | 6.612 | 6.493 | 6.571 | 120,447 | -0.02(-0.31%) |
May 11, 2015 | 6.623 | 6.660 | 6.519 | 6.592 | 40,481 | -0.04(-0.62%) |
May 08, 2015 | 6.657 | 6.690 | 6.628 | 6.633 | 19,027 | +0.03(+0.39%) |
May 07, 2015 | 6.468 | 6.607 | 6.468 | 6.607 | 23,525 | +0.18(+2.82%) |
May 06, 2015 | 6.659 | 6.667 | 6.405 | 6.426 | 89,464 | -0.23(-3.50%) |
May 05, 2015 | 6.695 | 6.695 | 6.597 | 6.659 | 77,431 | +0.01(+0.16%) |
May 04, 2015 | 6.700 | 6.726 | 6.633 | 6.649 | 47,040 | -0.05(-0.77%) |
May 01, 2015 | 6.716 | 6.731 | 6.654 | 6.700 | 38,318 | +0.02(+0.31%) |
Apr 30, 2015 | 6.726 | 6.752 | 6.674 | 6.680 | 128,426 | -0.04(-0.54%) |
Apr 29, 2015 | 6.819 | 6.856 | 6.711 | 6.716 | 55,077 | -0.17(-2.41%) |
Apr 28, 2015 | 6.742 | 6.918 | 6.731 | 6.881 | 56,623 | +0.10(+1.53%) |
Apr 27, 2015 | 6.783 | 6.804 | 6.724 | 6.778 | 48,679 | +0.06(+0.92%) |
Apr 24, 2015 | 6.633 | 6.814 | 6.633 | 6.716 | 52,176 | +0.03(+0.46%) |
Apr 23, 2015 | 6.762 | 6.762 | 6.662 | 6.685 | 73,948 | -0.14(-2.05%) |
Apr 22, 2015 | 6.830 | 6.830 | 6.628 | 6.825 | 62,707 | +0.01(+0.15%) |
Apr 21, 2015 | 6.726 | 6.835 | 6.623 | 6.814 | 68,602 | +0.11(+1.70%) |
Apr 20, 2015 | 6.788 | 6.828 | 6.674 | 6.700 | 34,385 | -0.09(-1.37%) |
Apr 17, 2015 | 6.856 | 6.856 | 6.752 | 6.793 | 98,161 | -0.04(-0.53%) |
Apr 16, 2015 | 6.907 | 6.923 | 6.778 | 6.830 | 78,420 | -0.05(-0.75%) |
Apr 15, 2015 | 6.780 | 6.928 | 6.780 | 6.881 | 83,453 | +0.03(+0.45%) |
Apr 14, 2015 | 6.928 | 6.928 | 6.840 | 6.850 | 86,273 | -0.07(-1.05%) |
Apr 13, 2015 | 6.887 | 6.923 | 6.799 | 6.923 | 47,711 | +0.06(+0.83%) |
Apr 10, 2015 | 6.897 | 6.954 | 6.866 | 6.866 | 60,453 | -0.04(-0.52%) |
Apr 09, 2015 | 6.866 | 6.902 | 6.775 | 6.902 | 44,663 | +0.04(+0.60%) |
Apr 08, 2015 | 6.959 | 6.985 | 6.825 | 6.861 | 71,592 | -0.09(-1.34%) |
Apr 07, 2015 | 6.788 | 6.954 | 6.773 | 6.954 | 216,148 | +0.18(+2.67%) |
Apr 06, 2015 | 6.768 | 6.856 | 6.726 | 6.773 | 141,831 | +0.02(+0.31%) |
Apr 02, 2015 | 6.649 | 6.752 | 6.752 | 6.752 | 230,574 | +0.13(+1.95%) |
Apr 01, 2015 | 6.576 | 6.664 | 6.576 | 6.623 | 64,698 | +0.04(+0.55%) |
Mar 31, 2015 | 6.571 | 6.685 | 6.571 | 6.587 | 49,358 | -0.10(-1.47%) |
Mar 30, 2015 | 6.649 | 6.716 | 6.587 | 6.685 | 54,738 | +0.08(+1.25%) |
Mar 27, 2015 | 6.654 | 6.654 | 6.550 | 6.602 | 49,052 | -0.01(-0.16%) |
Mar 26, 2015 | 6.520 | 6.623 | 6.473 | 6.612 | 69,352 | +0.07(+1.03%) |
Mar 25, 2015 | 6.633 | 6.726 | 6.525 | 6.545 | 51,331 | -0.05(-0.71%) |
Mar 24, 2015 | 6.654 | 6.654 | 6.561 | 6.592 | 48,001 | -0.03(-0.39%) |
Mar 23, 2015 | 6.649 | 6.706 | 6.618 | 6.618 | 59,593 | +0.04(+0.55%) |
Mar 20, 2015 | 6.607 | 6.669 | 6.566 | 6.581 | 110,691 | +0.05(+0.71%) |
Mar 19, 2015 | 6.586 | 6.623 | 6.530 | 6.535 | 45,720 | -0.01(-0.16%) |
Mar 18, 2015 | 6.540 | 6.628 | 6.519 | 6.545 | 75,322 | +0.00(+0.00%) |
Mar 17, 2015 | 6.535 | 6.550 | 6.473 | 6.545 | 60,133 | +0.01(+0.08%) |
Mar 16, 2015 | 6.478 | 6.587 | 6.478 | 6.540 | 77,794 | +0.06(+0.96%) |
Mar 13, 2015 | 6.519 | 6.530 | 6.468 | 6.478 | 74,491 | -0.03(-0.48%) |
Mar 12, 2015 | 6.447 | 6.535 | 6.421 | 6.509 | 61,087 | +0.07(+1.13%) |
Mar 11, 2015 | 6.457 | 6.638 | 6.426 | 6.436 | 81,049 | +0.01(+0.16%) |
Mar 10, 2015 | 6.390 | 6.550 | 6.317 | 6.426 | 168,945 | +0.00(+0.00%) |
Mar 09, 2015 | 6.499 | 6.509 | 6.400 | 6.426 | 89,439 | -0.03(-0.48%) |
Mar 06, 2015 | 6.447 | 6.483 | 6.286 | 6.457 | 198,201 | +0.01(+0.16%) |
Mar 05, 2015 | 6.597 | 6.612 | 6.400 | 6.447 | 62,577 | -0.14(-2.20%) |
Mar 04, 2015 | 6.509 | 6.623 | 6.576 | 6.592 | 44,418 | +0.02(+0.24%) |
Mar 03, 2015 | 6.524 | 6.607 | 6.462 | 6.576 | 20,628 | +0.07(+1.03%) |
Mar 02, 2015 | 6.504 | 6.586 | 6.485 | 6.509 | 43,428 | +0.01(+0.08%) |
Feb 27, 2015 | 6.473 | 6.633 | 6.473 | 6.504 | 53,312 | +0.05(+0.80%) |
Feb 26, 2015 | 6.389 | 6.488 | 6.354 | 6.452 | 44,686 | +0.10(+1.55%) |
Feb 25, 2015 | 6.400 | 6.426 | 6.349 | 6.354 | 73,470 | -0.02(-0.24%) |
Feb 24, 2015 | 6.452 | 6.452 | 6.369 | 6.369 | 54,274 | -0.05(-0.73%) |
Feb 23, 2015 | 6.390 | 6.462 | 6.369 | 6.416 | 87,452 | +0.02(+0.32%) |
Feb 20, 2015 | 6.364 | 6.442 | 6.364 | 6.395 | 65,090 | +0.03(+0.49%) |
Feb 19, 2015 | 6.416 | 6.457 | 6.364 | 6.364 | 70,583 | -0.05(-0.81%) |
Feb 18, 2015 | 6.421 | 6.431 | 6.365 | 6.416 | 97,593 | -0.01(-0.08%) |
Feb 17, 2015 | 6.400 | 6.478 | 6.395 | 6.421 | 74,441 | +0.02(+0.32%) |
Feb 13, 2015 | 6.478 | 6.400 | 6.400 | 6.400 | 112,291 | -0.08(-1.20%) |
Feb 12, 2015 | 6.530 | 6.587 | 6.478 | 6.478 | 87,168 | -0.03(-0.40%) |
Feb 11, 2015 | 6.530 | 6.581 | 6.504 | 6.504 | 72,400 | -0.02(-0.32%) |
Feb 10, 2015 | 6.597 | 6.607 | 6.493 | 6.524 | 75,305 | -0.05(-0.71%) |
Feb 09, 2015 | 6.581 | 6.612 | 6.514 | 6.571 | 75,305 | +0.07(+1.11%) |
Feb 06, 2015 | 6.726 | 6.726 | 6.499 | 6.499 | 301,428 | -0.21(-3.16%) |
Feb 05, 2015 | 6.680 | 6.737 | 6.680 | 6.711 | 116,147 | +0.03(+0.46%) |
Feb 04, 2015 | 6.726 | 6.726 | 6.623 | 6.680 | 79,545 | +0.01(+0.08%) |
Feb 03, 2015 | 6.695 | 6.695 | 6.612 | 6.674 | 80,935 | +0.00(+0.00%) |
Feb 02, 2015 | 6.654 | 6.773 | 6.592 | 6.674 | 189,548 | +0.05(+0.78%) |
Jan 30, 2015 | 6.623 | 6.638 | 6.571 | 6.623 | 131,833 | +0.01(+0.16%) |
Jan 29, 2015 | 6.633 | 6.654 | 6.577 | 6.612 | 60,250 | +0.01(+0.16%) |
Jan 28, 2015 | 6.678 | 6.678 | 6.592 | 6.602 | 81,248 | -0.04(-0.62%) |
Jan 27, 2015 | 6.643 | 6.643 | 6.571 | 6.643 | 61,458 | +0.04(+0.63%) |
Jan 26, 2015 | 6.603 | 6.649 | 6.587 | 6.602 | 48,631 | -0.03(-0.39%) |
Jan 23, 2015 | 6.669 | 6.669 | 6.618 | 6.628 | 27,440 | -0.03(-0.47%) |
Jan 22, 2015 | 6.649 | 6.700 | 6.649 | 6.659 | 27,495 | +0.00(+0.00%) |
Jan 21, 2015 | 6.664 | 6.731 | 6.659 | 6.659 | 67,187 | +0.00(+0.00%) |
Jan 20, 2015 | 6.726 | 6.737 | 6.659 | 6.659 | 66,313 | -0.01(-0.08%) |
Jan 16, 2015 | 6.721 | 6.768 | 6.643 | 6.664 | 71,476 | -0.03(-0.39%) |
Jan 15, 2015 | 6.700 | 6.711 | 6.654 | 6.690 | 79,904 | +0.04(+0.62%) |
Jan 14, 2015 | 6.690 | 6.700 | 6.527 | 6.649 | 103,851 | -0.06(-0.85%) |
Jan 13, 2015 | 6.700 | 6.716 | 6.581 | 6.706 | 152,753 | -0.01(-0.15%) |
Jan 12, 2015 | 6.726 | 6.726 | 6.675 | 6.716 | 81,250 | +0.04(+0.62%) |
Jan 09, 2015 | 6.690 | 6.731 | 6.654 | 6.674 | 109,299 | -0.04(-0.54%) |
Jan 08, 2015 | 6.747 | 6.783 | 6.693 | 6.711 | 179,129 | +0.01(+0.15%) |
Jan 07, 2015 | 6.716 | 6.716 | 6.659 | 6.700 | 61,801 | +0.01(+0.15%) |
Jan 06, 2015 | 6.695 | 6.716 | 6.649 | 6.690 | 51,553 | -0.02(-0.23%) |
Jan 05, 2015 | 6.674 | 6.731 | 6.649 | 6.706 | 207,913 | +0.03(+0.39%) |
Jan 02, 2015 | 6.643 | 6.680 | 6.602 | 6.680 | 59,371 | +0.06(+0.86%) |
Dec 31, 2014 | 6.674 | 6.623 | 6.623 | 6.623 | 63,393 | -0.14(-2.07%) |
Dec 30, 2014 | 6.788 | 6.788 | 6.706 | 6.762 | 128,650 | -0.02(-0.31%) |
Dec 29, 2014 | 6.742 | 6.809 | 6.737 | 6.783 | 173,619 | +0.01(+0.08%) |
Dec 26, 2014 | 6.814 | 6.814 | 6.726 | 6.778 | 42,908 | -0.03(-0.46%) |
Dec 24, 2014 | 6.783 | 6.809 | 6.809 | 6.809 | 97,409 | -0.01(-0.08%) |
Dec 23, 2014 | 6.809 | 6.975 | 6.762 | 6.814 | 237,302 | +0.03(+0.38%) |
Dec 22, 2014 | 6.840 | 6.850 | 6.762 | 6.788 | 99,570 | -0.05(-0.76%) |
Dec 19, 2014 | 6.747 | 6.850 | 6.747 | 6.840 | 232,532 | +0.10(+1.54%) |
Dec 18, 2014 | 6.597 | 6.814 | 6.592 | 6.737 | 260,284 | +0.20(+3.09%) |
Dec 17, 2014 | 6.499 | 6.597 | 6.483 | 6.535 | 130,548 | +0.07(+1.04%) |
Dec 16, 2014 | 6.509 | 6.514 | 6.468 | 6.468 | 40,492 | +0.00(+0.00%) |
Dec 15, 2014 | 6.493 | 6.524 | 6.468 | 6.468 | 176,410 | +0.00(+0.00%) |
Dec 12, 2014 | 6.524 | 6.545 | 6.416 | 6.468 | 461,945 | -0.01(-0.08%) |
Dec 11, 2014 | 6.519 | 6.545 | 6.473 | 6.473 | 157,107 | -0.04(-0.64%) |
Dec 10, 2014 | 6.550 | 6.550 | 6.473 | 6.514 | 280,041 | -0.04(-0.55%) |
Dec 09, 2014 | 6.566 | 6.571 | 6.519 | 6.550 | 140,523 | -0.03(-0.39%) |
Dec 08, 2014 | 6.519 | 6.623 | 6.504 | 6.576 | 210,300 | +0.07(+1.11%) |
Dec 05, 2014 | 6.457 | 6.612 | 6.457 | 6.504 | 1,957,125 | -0.02(-0.24%) |
Dec 04, 2014 | 6.519 | 6.649 | 6.457 | 6.519 | 110,956 | -0.07(-1.02%) |
Dec 03, 2014 | 6.706 | 6.706 | 6.390 | 6.587 | 259,888 | -0.23(-3.34%) |
Dec 02, 2014 | 6.819 | 6.871 | 6.778 | 6.814 | 53,501 | -0.05(-0.68%) |
Dec 01, 2014 | 6.866 | 6.881 | 6.856 | 6.861 | 33,735 | -0.01(-0.08%) |
Nov 28, 2014 | 6.861 | 6.881 | 6.856 | 6.866 | 25,840 | +0.01(+0.08%) |
Nov 26, 2014 | 6.871 | 6.861 | 6.861 | 6.861 | 25,705 | +0.03(+0.38%) |
Nov 25, 2014 | 6.762 | 6.850 | 6.726 | 6.835 | 37,328 | +0.04(+0.53%) |
Nov 24, 2014 | 6.680 | 6.804 | 6.555 | 6.799 | 71,967 | +0.14(+2.10%) |
Nov 21, 2014 | 6.757 | 6.897 | 6.628 | 6.659 | 95,691 | -0.18(-2.57%) |
Nov 20, 2014 | 6.856 | 6.944 | 6.819 | 6.835 | 88,289 | -0.02(-0.23%) |
Nov 19, 2014 | 6.876 | 6.881 | 6.825 | 6.850 | 55,915 | +0.00(+0.00%) |
Nov 18, 2014 | 6.845 | 6.881 | 6.830 | 6.850 | 23,461 | -0.01(-0.08%) |
Nov 17, 2014 | 6.768 | 6.856 | 6.768 | 6.856 | 47,599 | +0.13(+2.00%) |
Nov 14, 2014 | 6.758 | 6.810 | 6.716 | 6.721 | 37,056 | -0.10(-1.52%) |
Nov 13, 2014 | 6.887 | 6.907 | 6.814 | 6.825 | 19,880 | -0.06(-0.90%) |
Nov 12, 2014 | 6.690 | 6.902 | 6.638 | 6.887 | 35,983 | +0.17(+2.58%) |
Nov 11, 2014 | 6.752 | 6.845 | 6.714 | 6.714 | 31,725 | -0.01(-0.11%) |
Nov 10, 2014 | 6.674 | 6.783 | 6.623 | 6.721 | 18,799 | +0.10(+1.48%) |
Nov 07, 2014 | 6.871 | 6.871 | 6.519 | 6.623 | 55,229 | -0.20(-2.88%) |
Nov 06, 2014 | 6.856 | 6.985 | 6.788 | 6.819 | 35,481 | -0.08(-1.20%) |
Nov 05, 2014 | 6.832 | 6.923 | 6.788 | 6.902 | 19,410 | +0.05(+0.68%) |
Nov 04, 2014 | 6.825 | 6.856 | 6.783 | 6.856 | 48,420 | +0.05(+0.73%) |
Nov 03, 2014 | 6.809 | 6.856 | 6.804 | 6.806 | 10,765 | -0.02(-0.27%) |
Oct 31, 2014 | 6.700 | 6.825 | 6.700 | 6.825 | 61,217 | +0.14(+2.17%) |
Oct 30, 2014 | 6.706 | 6.706 | 6.618 | 6.680 | 18,940 | +0.01(+0.08%) |
Oct 29, 2014 | 6.737 | 6.737 | 6.654 | 6.674 | 23,933 | +0.01(+0.08%) |
Oct 28, 2014 | 6.731 | 6.809 | 6.628 | 6.669 | 23,161 | -0.09(-1.30%) |
Oct 27, 2014 | 6.804 | 6.840 | 6.726 | 6.757 | 18,183 | -0.10(-1.51%) |
Oct 24, 2014 | 6.669 | 6.871 | 6.576 | 6.861 | 59,628 | +0.15(+2.24%) |
Oct 23, 2014 | 6.876 | 6.876 | 6.711 | 6.711 | 58,988 | -0.13(-1.96%) |
Oct 22, 2014 | 6.845 | 6.856 | 6.757 | 6.845 | 73,403 | -0.04(-0.53%) |
Oct 21, 2014 | 6.799 | 6.881 | 6.799 | 6.881 | 38,413 | +0.03(+0.38%) |
Oct 20, 2014 | 6.819 | 6.980 | 6.726 | 6.856 | 80,032 | -0.02(-0.30%) |
Oct 17, 2014 | 7.037 | 7.037 | 6.835 | 6.876 | 46,841 | +0.03(+0.38%) |
Oct 16, 2014 | 6.768 | 6.876 | 6.768 | 6.850 | 42,425 | +0.08(+1.15%) |
Oct 15, 2014 | 6.856 | 6.918 | 6.768 | 6.773 | 121,879 | -0.21(-2.97%) |
Oct 14, 2014 | 6.876 | 7.037 | 6.793 | 6.980 | 28,467 | +0.06(+0.90%) |
Oct 13, 2014 | 6.866 | 6.944 | 6.866 | 6.918 | 11,103 | +0.01(+0.07%) |
Oct 10, 2014 | 6.897 | 6.923 | 6.856 | 6.912 | 31,942 | +0.01(+0.07%) |
Oct 09, 2014 | 7.037 | 7.047 | 6.866 | 6.907 | 61,060 | -0.03(-0.45%) |
Oct 08, 2014 | 6.814 | 6.938 | 6.783 | 6.938 | 42,653 | +0.06(+0.83%) |
Oct 07, 2014 | 6.804 | 6.918 | 6.768 | 6.881 | 54,819 | +0.11(+1.68%) |
Oct 06, 2014 | 6.814 | 6.871 | 6.768 | 6.768 | 27,634 | -0.02(-0.23%) |
Oct 03, 2014 | 6.866 | 6.866 | 6.768 | 6.783 | 82,036 | -0.06(-0.83%) |
Oct 02, 2014 | 6.861 | 6.949 | 6.788 | 6.840 | 115,355 | -0.05(-0.75%) |
Oct 01, 2014 | 6.923 | 6.923 | 6.793 | 6.892 | 115,308 | -0.13(-1.91%) |
Sep 30, 2014 | 7.016 | 7.125 | 6.856 | 7.026 | 128,495 | -0.02(-0.22%) |
Sep 29, 2014 | 6.918 | 7.047 | 6.861 | 7.042 | 86,880 | +0.12(+1.80%) |
Sep 26, 2014 | 6.845 | 6.918 | 6.778 | 6.918 | 32,597 | +0.04(+0.53%) |
Sep 25, 2014 | 6.902 | 6.928 | 6.757 | 6.881 | 73,619 | -0.03(-0.37%) |
Sep 24, 2014 | 6.830 | 7.047 | 6.731 | 6.907 | 106,535 | +0.09(+1.29%) |
Sep 23, 2014 | 6.881 | 6.944 | 6.762 | 6.819 | 139,508 | -0.06(-0.83%) |
Sep 22, 2014 | 6.840 | 6.969 | 6.783 | 6.876 | 92,452 | +0.00(+0.00%) |
Sep 19, 2014 | 6.772 | 6.876 | 6.731 | 6.876 | 143,039 | +0.17(+2.47%) |
Sep 18, 2014 | 6.778 | 6.861 | 6.670 | 6.711 | 189,971 | -0.05(-0.69%) |
Sep 17, 2014 | 6.664 | 6.835 | 6.623 | 6.757 | 71,982 | +0.13(+1.95%) |
Sep 16, 2014 | 6.643 | 6.649 | 6.607 | 6.628 | 57,821 | +0.02(+0.31%) |
Sep 15, 2014 | 6.633 | 6.649 | 6.575 | 6.607 | 67,197 | +0.01(+0.16%) |
Sep 12, 2014 | 6.576 | 6.649 | 6.490 | 6.597 | 75,627 | +0.02(+0.31%) |
Sep 11, 2014 | 6.576 | 6.623 | 6.483 | 6.576 | 65,697 | +0.03(+0.39%) |
Sep 10, 2014 | 6.716 | 6.716 | 6.540 | 6.550 | 152,287 | -0.13(-1.94%) |
Sep 09, 2014 | 6.788 | 6.788 | 6.654 | 6.680 | 150,383 | +0.01(+0.16%) |
Sep 08, 2014 | 6.674 | 6.691 | 6.550 | 6.669 | 59,740 | +0.01(+0.08%) |
Sep 05, 2014 | 6.468 | 6.762 | 6.468 | 6.664 | 136,566 | +0.19(+2.96%) |
Sep 04, 2014 | 6.550 | 6.649 | 6.468 | 6.473 | 112,877 | -0.03(-0.48%) |
Sep 03, 2014 | 6.597 | 6.695 | 6.468 | 6.504 | 135,490 | -0.13(-1.95%) |