Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.578 | 5.641 | 5.562 | 5.601 | 16,046,353 | +0.02(+0.28%) |
Jul 30, 2015 | 5.419 | 5.601 | 5.411 | 5.586 | 31,369,012 | +0.35(+6.68%) |
Jul 29, 2015 | 5.220 | 5.276 | 5.188 | 5.236 | 14,295,417 | -0.02(-0.45%) |
Jul 28, 2015 | 5.260 | 5.276 | 5.204 | 5.260 | 15,154,282 | -0.03(-0.60%) |
Jul 27, 2015 | 5.331 | 5.355 | 5.284 | 5.292 | 8,550,901 | -0.06(-1.19%) |
Jul 24, 2015 | 5.458 | 5.458 | 5.331 | 5.355 | 12,110,128 | +0.02(+0.30%) |
Jul 23, 2015 | 5.339 | 5.371 | 5.319 | 5.339 | 14,214,701 | +0.02(+0.45%) |
Jul 22, 2015 | 5.331 | 5.347 | 5.292 | 5.315 | 10,444,177 | -0.05(-0.89%) |
Jul 21, 2015 | 5.363 | 5.395 | 5.339 | 5.363 | 11,508,971 | -0.02(-0.44%) |
Jul 20, 2015 | 5.427 | 5.435 | 5.387 | 5.387 | 12,254,196 | -0.01(-0.15%) |
Jul 17, 2015 | 5.435 | 5.442 | 5.371 | 5.395 | 17,020,880 | +0.09(+1.65%) |
Jul 16, 2015 | 5.355 | 5.379 | 5.276 | 5.307 | 15,365,634 | +0.02(+0.45%) |
Jul 15, 2015 | 5.331 | 5.347 | 5.260 | 5.284 | 13,116,752 | -0.06(-1.19%) |
Jul 14, 2015 | 5.299 | 5.355 | 5.284 | 5.347 | 24,912,198 | +0.02(+0.30%) |
Jul 13, 2015 | 5.331 | 5.379 | 5.315 | 5.331 | 18,701,638 | +0.01(+0.15%) |
Jul 10, 2015 | 5.411 | 5.411 | 5.276 | 5.323 | 24,657,436 | +0.20(+3.88%) |
Jul 09, 2015 | 5.188 | 5.204 | 5.125 | 5.125 | 22,266,160 | +0.10(+2.06%) |
Jul 08, 2015 | 5.069 | 5.109 | 5.013 | 5.021 | 21,252,598 | -0.17(-3.22%) |
Jul 07, 2015 | 5.089 | 5.204 | 4.974 | 5.188 | 36,866,852 | +0.04(+0.77%) |
Jul 06, 2015 | 5.168 | 5.292 | 5.125 | 5.149 | 21,041,100 | -0.20(-3.71%) |
Jul 02, 2015 | 5.435 | 5.347 | 5.347 | 5.347 | 11,784,909 | -0.09(-1.61%) |
Jul 01, 2015 | 5.538 | 5.546 | 5.411 | 5.435 | 15,383,507 | -0.01(-0.15%) |
Jun 30, 2015 | 5.490 | 5.498 | 5.355 | 5.442 | 25,992,574 | -0.05(-0.87%) |
Jun 29, 2015 | 5.506 | 5.546 | 5.466 | 5.490 | 19,578,704 | -0.25(-4.43%) |
Jun 26, 2015 | 5.752 | 5.768 | 5.705 | 5.744 | 20,609,158 | -0.01(-0.14%) |
Jun 25, 2015 | 5.713 | 5.748 | 5.665 | 5.752 | 18,170,820 | +0.01(+0.14%) |
Jun 24, 2015 | 5.760 | 5.800 | 5.736 | 5.744 | 8,076,415 | -0.08(-1.36%) |
Jun 23, 2015 | 5.832 | 5.840 | 5.792 | 5.824 | 11,961,035 | +0.02(+0.41%) |
Jun 22, 2015 | 5.832 | 5.864 | 5.784 | 5.800 | 11,686,128 | +0.09(+1.53%) |
Jun 19, 2015 | 5.784 | 5.808 | 5.689 | 5.713 | 7,686,415 | -0.06(-1.10%) |
Jun 18, 2015 | 5.633 | 5.872 | 5.626 | 5.776 | 28,328,714 | +0.12(+2.11%) |
Jun 17, 2015 | 5.625 | 5.689 | 5.609 | 5.657 | 10,347,406 | -0.02(-0.28%) |
Jun 16, 2015 | 5.673 | 5.721 | 5.633 | 5.673 | 11,605,540 | +0.10(+1.85%) |
Jun 15, 2015 | 5.538 | 5.562 | 5.514 | 5.570 | 16,794,316 | -0.10(-1.68%) |
Jun 12, 2015 | 5.649 | 5.721 | 5.641 | 5.665 | 8,850,231 | -0.07(-1.25%) |
Jun 11, 2015 | 5.744 | 5.768 | 5.697 | 5.736 | 10,583,972 | -0.02(-0.28%) |
Jun 10, 2015 | 5.736 | 5.776 | 5.705 | 5.752 | 9,896,602 | +0.07(+1.26%) |
Jun 09, 2015 | 5.657 | 5.721 | 5.641 | 5.681 | 10,171,174 | +0.00(+0.00%) |
Jun 08, 2015 | 5.649 | 5.681 | 5.617 | 5.681 | 11,146,667 | +0.02(+0.42%) |
Jun 05, 2015 | 5.689 | 5.717 | 5.673 | 5.657 | 13,950,871 | -0.17(-3.00%) |
Jun 04, 2015 | 5.864 | 5.943 | 5.824 | 5.832 | 19,913,958 | -0.02(-0.27%) |
Jun 03, 2015 | 5.872 | 5.887 | 5.816 | 5.848 | 13,345,319 | +0.02(+0.41%) |
Jun 02, 2015 | 5.864 | 5.864 | 5.800 | 5.824 | 18,161,374 | +0.06(+0.96%) |
Jun 01, 2015 | 5.824 | 5.826 | 5.736 | 5.768 | 11,132,434 | -0.02(-0.41%) |
May 29, 2015 | 5.872 | 5.887 | 5.752 | 5.792 | 13,610,206 | -0.07(-1.22%) |
May 28, 2015 | 5.800 | 5.872 | 5.792 | 5.864 | 12,314,586 | +0.02(+0.41%) |
May 27, 2015 | 5.776 | 5.864 | 5.752 | 5.840 | 15,221,119 | +0.14(+2.37%) |
May 26, 2015 | 5.713 | 5.729 | 5.641 | 5.705 | 19,909,680 | -0.03(-0.55%) |
May 22, 2015 | 5.760 | 5.736 | 5.736 | 5.736 | 12,847,053 | -0.10(-1.63%) |
May 21, 2015 | 5.756 | 5.899 | 5.752 | 5.832 | 31,104,140 | +0.17(+2.95%) |
May 20, 2015 | 5.601 | 5.701 | 5.578 | 5.665 | 26,573,818 | +0.12(+2.15%) |
May 19, 2015 | 5.546 | 5.578 | 5.522 | 5.546 | 15,383,999 | +0.02(+0.29%) |
May 18, 2015 | 5.427 | 5.586 | 5.403 | 5.530 | 30,538,930 | +0.05(+0.87%) |
May 15, 2015 | 5.458 | 5.502 | 5.435 | 5.482 | 14,193,856 | -0.06(-1.15%) |
May 14, 2015 | 5.498 | 5.562 | 5.450 | 5.546 | 17,868,618 | +0.09(+1.60%) |
May 13, 2015 | 5.538 | 5.546 | 5.435 | 5.458 | 20,049,110 | +0.04(+0.73%) |
May 12, 2015 | 5.466 | 5.474 | 5.419 | 5.419 | 14,162,984 | -0.06(-1.02%) |
May 11, 2015 | 5.546 | 5.568 | 5.450 | 5.474 | 18,240,308 | -0.03(-0.58%) |
May 08, 2015 | 5.470 | 5.554 | 5.450 | 5.506 | 57,010,040 | +0.17(+3.12%) |
May 07, 2015 | 5.292 | 5.411 | 5.244 | 5.339 | 66,774,232 | +0.19(+3.70%) |
May 06, 2015 | 5.228 | 5.232 | 5.069 | 5.149 | 65,509,944 | +0.08(+1.57%) |
May 05, 2015 | 5.101 | 5.117 | 5.006 | 5.069 | 41,421,196 | -0.00(-0.02%) |
May 04, 2015 | 5.132 | 5.132 | 5.054 | 5.070 | 44,659,456 | +0.03(+0.62%) |
May 01, 2015 | 5.163 | 5.163 | 5.008 | 5.039 | 46,587,904 | -0.06(-1.22%) |
Apr 30, 2015 | 5.806 | 5.295 | 5.062 | 5.101 | 106,569,720 | -0.71(-12.15%) |
Apr 29, 2015 | 5.845 | 5.884 | 5.783 | 5.806 | 49,863,124 | -0.14(-2.35%) |
Apr 28, 2015 | 5.930 | 5.954 | 5.892 | 5.946 | 33,668,856 | +0.02(+0.26%) |
Apr 27, 2015 | 5.985 | 5.992 | 5.907 | 5.930 | 32,651,988 | -0.09(-1.42%) |
Apr 24, 2015 | 6.078 | 6.085 | 5.961 | 6.016 | 25,165,276 | -0.07(-1.15%) |
Apr 23, 2015 | 6.066 | 6.140 | 6.047 | 6.085 | 25,522,648 | -0.12(-1.88%) |
Apr 22, 2015 | 6.186 | 6.217 | 6.140 | 6.202 | 40,960,800 | +0.12(+2.04%) |
Apr 21, 2015 | 6.078 | 6.116 | 6.039 | 6.078 | 55,546,972 | +0.18(+3.02%) |
Apr 20, 2015 | 5.876 | 5.938 | 5.868 | 5.899 | 46,745,984 | -0.01(-0.13%) |
Apr 17, 2015 | 5.985 | 6.004 | 5.880 | 5.907 | 115,947,448 | -0.12(-1.93%) |
Apr 16, 2015 | 6.078 | 6.085 | 5.985 | 6.023 | 68,832,888 | -0.05(-0.89%) |
Apr 15, 2015 | 6.171 | 6.209 | 5.907 | 6.078 | 155,802,416 | -0.09(-1.51%) |
Apr 14, 2015 | 6.248 | 6.256 | 6.101 | 6.171 | 103,543,808 | -0.26(-4.10%) |
Apr 13, 2015 | 6.341 | 6.488 | 6.233 | 6.434 | 96,061,648 | +0.19(+2.98%) |
Apr 10, 2015 | 5.985 | 6.279 | 5.961 | 6.248 | 47,845,172 | +0.26(+4.27%) |
Apr 09, 2015 | 5.954 | 6.015 | 5.907 | 5.992 | 64,294,284 | -0.01(-0.13%) |
Apr 08, 2015 | 6.000 | 6.023 | 5.969 | 6.000 | 19,470,500 | +0.00(+0.00%) |
Apr 07, 2015 | 5.977 | 6.023 | 5.969 | 6.000 | 15,768,439 | -0.05(-0.77%) |
Apr 06, 2015 | 5.946 | 6.093 | 5.930 | 6.047 | 18,497,004 | +0.12(+1.96%) |
Apr 02, 2015 | 5.930 | 5.930 | 5.930 | 5.930 | 10,620,373 | +0.08(+1.32%) |
Apr 01, 2015 | 5.868 | 5.895 | 5.814 | 5.853 | 15,425,628 | -0.02(-0.40%) |
Mar 31, 2015 | 5.915 | 5.977 | 5.876 | 5.876 | 36,862,444 | -0.12(-1.94%) |
Mar 30, 2015 | 5.961 | 6.008 | 5.930 | 5.992 | 22,871,306 | +0.02(+0.39%) |
Mar 27, 2015 | 5.969 | 5.992 | 5.946 | 5.969 | 11,669,672 | +0.05(+0.79%) |
Mar 26, 2015 | 5.946 | 5.954 | 5.892 | 5.923 | 20,327,628 | -0.17(-2.80%) |
Mar 25, 2015 | 6.217 | 6.225 | 6.093 | 6.093 | 16,287,469 | -0.07(-1.13%) |
Mar 24, 2015 | 6.171 | 6.209 | 6.132 | 6.163 | 20,714,380 | +0.05(+0.89%) |
Mar 23, 2015 | 6.116 | 6.147 | 6.078 | 6.109 | 11,709,620 | +0.02(+0.25%) |
Mar 20, 2015 | 6.078 | 6.161 | 6.054 | 6.093 | 69,206,112 | +0.06(+1.03%) |
Mar 19, 2015 | 6.016 | 6.070 | 6.005 | 6.031 | 67,826,248 | -0.09(-1.39%) |
Mar 18, 2015 | 5.938 | 6.144 | 5.938 | 6.116 | 45,520,356 | +0.17(+2.87%) |
Mar 17, 2015 | 5.969 | 6.008 | 5.930 | 5.946 | 56,801,784 | -0.09(-1.41%) |
Mar 16, 2015 | 5.954 | 6.054 | 5.946 | 6.031 | 43,052,344 | +0.06(+1.04%) |
Mar 13, 2015 | 5.946 | 5.969 | 5.907 | 5.969 | 45,690,108 | -0.02(-0.26%) |
Mar 12, 2015 | 5.961 | 6.000 | 5.923 | 5.985 | 47,686,360 | -0.01(-0.13%) |
Mar 11, 2015 | 5.930 | 6.031 | 5.915 | 5.992 | 27,585,124 | +0.08(+1.31%) |
Mar 10, 2015 | 6.000 | 6.016 | 5.907 | 5.915 | 32,934,038 | -0.18(-2.93%) |
Mar 09, 2015 | 6.085 | 6.116 | 6.043 | 6.093 | 34,165,752 | +0.02(+0.38%) |
Mar 06, 2015 | 6.163 | 6.178 | 6.054 | 6.070 | 23,648,822 | -0.18(-2.85%) |
Mar 05, 2015 | 6.240 | 6.256 | 6.209 | 6.248 | 25,475,666 | +0.01(+0.12%) |
Mar 04, 2015 | 6.202 | 6.264 | 6.163 | 6.240 | 14,638,598 | -0.01(-0.12%) |
Mar 03, 2015 | 6.271 | 6.310 | 6.225 | 6.248 | 16,135,155 | -0.02(-0.25%) |
Mar 02, 2015 | 6.209 | 6.271 | 6.233 | 6.264 | 7,496,106 | +0.05(+0.87%) |
Feb 27, 2015 | 6.171 | 6.240 | 6.132 | 6.209 | 8,273,817 | +0.00(+0.00%) |
Feb 26, 2015 | 6.217 | 6.240 | 6.178 | 6.209 | 10,793,630 | -0.01(-0.12%) |
Feb 25, 2015 | 6.209 | 6.248 | 6.209 | 6.217 | 7,355,761 | +0.01(+0.12%) |
Feb 24, 2015 | 6.163 | 6.194 | 6.140 | 6.209 | 6,202,556 | +0.03(+0.50%) |
Feb 23, 2015 | 6.171 | 6.202 | 6.147 | 6.178 | 13,331,579 | -0.08(-1.24%) |
Feb 20, 2015 | 6.171 | 6.264 | 6.144 | 6.256 | 15,449,447 | +0.03(+0.50%) |
Feb 19, 2015 | 6.240 | 6.271 | 6.217 | 6.225 | 13,234,828 | +0.00(+0.00%) |
Feb 18, 2015 | 6.233 | 6.252 | 6.186 | 6.225 | 12,754,720 | -0.01(-0.12%) |
Feb 17, 2015 | 6.186 | 6.268 | 6.163 | 6.233 | 13,208,660 | +0.02(+0.25%) |
Feb 13, 2015 | 6.209 | 6.217 | 6.217 | 6.217 | 12,327,656 | +0.04(+0.63%) |
Feb 12, 2015 | 6.155 | 6.202 | 6.132 | 6.178 | 10,798,120 | +0.10(+1.66%) |
Feb 11, 2015 | 6.027 | 6.101 | 6.008 | 6.078 | 16,180,169 | +0.05(+0.90%) |
Feb 10, 2015 | 6.008 | 6.031 | 5.977 | 6.023 | 14,546,822 | +0.18(+3.05%) |
Feb 09, 2015 | 5.822 | 5.868 | 5.814 | 5.845 | 13,168,708 | -0.09(-1.44%) |
Feb 06, 2015 | 6.062 | 6.039 | 5.915 | 5.930 | 12,150,238 | -0.13(-2.17%) |
Feb 05, 2015 | 6.016 | 6.081 | 6.008 | 6.062 | 9,357,069 | +0.10(+1.69%) |
Feb 04, 2015 | 6.000 | 6.039 | 5.961 | 5.961 | 10,847,902 | -0.14(-2.29%) |
Feb 03, 2015 | 6.031 | 6.109 | 5.992 | 6.101 | 14,174,007 | +0.21(+3.55%) |
Feb 02, 2015 | 5.872 | 5.907 | 5.806 | 5.892 | 18,977,750 | +0.00(+0.00%) |
Jan 30, 2015 | 5.981 | 5.985 | 5.892 | 5.892 | 20,006,708 | -0.12(-1.94%) |
Jan 29, 2015 | 6.101 | 6.109 | 5.923 | 6.008 | 32,872,616 | -0.11(-1.77%) |
Jan 28, 2015 | 6.295 | 6.302 | 6.109 | 6.116 | 37,097,548 | -0.09(-1.50%) |
Jan 27, 2015 | 6.217 | 6.240 | 6.155 | 6.209 | 16,094,010 | +0.01(+0.12%) |
Jan 26, 2015 | 6.163 | 6.217 | 6.132 | 6.202 | 25,913,720 | +0.08(+1.27%) |
Jan 23, 2015 | 6.194 | 6.240 | 6.116 | 6.124 | 13,405,559 | +0.02(+0.38%) |
Jan 22, 2015 | 6.054 | 6.140 | 6.027 | 6.101 | 17,089,886 | +0.12(+2.08%) |
Jan 21, 2015 | 5.930 | 6.003 | 5.899 | 5.977 | 9,150,960 | +0.03(+0.52%) |
Jan 20, 2015 | 5.954 | 5.965 | 5.864 | 5.946 | 15,240,475 | +0.09(+1.46%) |
Jan 16, 2015 | 5.775 | 5.868 | 5.744 | 5.861 | 10,937,069 | +0.10(+1.75%) |
Jan 15, 2015 | 5.791 | 5.822 | 5.740 | 5.760 | 17,791,752 | -0.21(-3.51%) |
Jan 14, 2015 | 5.930 | 5.977 | 5.853 | 5.969 | 28,984,684 | +0.19(+3.22%) |
Jan 13, 2015 | 5.868 | 5.907 | 5.737 | 5.783 | 12,429,651 | -0.05(-0.80%) |
Jan 12, 2015 | 5.868 | 5.868 | 5.791 | 5.830 | 6,514,075 | -0.02(-0.40%) |
Jan 09, 2015 | 5.868 | 5.876 | 5.806 | 5.853 | 10,710,657 | -0.04(-0.66%) |
Jan 08, 2015 | 5.845 | 5.938 | 5.837 | 5.892 | 14,694,975 | +0.03(+0.53%) |
Jan 07, 2015 | 5.845 | 5.892 | 5.810 | 5.861 | 14,927,339 | +0.02(+0.27%) |
Jan 06, 2015 | 5.884 | 5.923 | 5.783 | 5.845 | 16,639,667 | -0.09(-1.57%) |
Jan 05, 2015 | 6.000 | 6.008 | 5.884 | 5.938 | 17,038,604 | -0.27(-4.37%) |
Jan 02, 2015 | 6.178 | 6.225 | 6.144 | 6.209 | 10,214,147 | +0.12(+1.91%) |
Dec 31, 2014 | 6.155 | 6.093 | 6.093 | 6.093 | 5,617,459 | -0.07(-1.13%) |
Dec 30, 2014 | 6.202 | 6.225 | 6.163 | 6.163 | 11,741,099 | -0.07(-1.12%) |
Dec 29, 2014 | 6.256 | 6.271 | 6.217 | 6.233 | 5,414,474 | -0.10(-1.59%) |
Dec 26, 2014 | 6.275 | 6.357 | 6.271 | 6.333 | 3,974,360 | +0.06(+0.99%) |
Dec 24, 2014 | 6.240 | 6.271 | 6.271 | 6.271 | 3,821,038 | +0.01(+0.12%) |
Dec 23, 2014 | 6.209 | 6.287 | 6.202 | 6.264 | 12,086,182 | +0.09(+1.51%) |
Dec 22, 2014 | 6.132 | 6.186 | 6.125 | 6.171 | 9,796,189 | +0.04(+0.63%) |
Dec 19, 2014 | 6.085 | 6.186 | 6.085 | 6.132 | 18,099,182 | -0.10(-1.62%) |
Dec 18, 2014 | 6.163 | 6.256 | 6.109 | 6.233 | 17,379,674 | +0.14(+2.29%) |
Dec 17, 2014 | 5.969 | 6.140 | 5.969 | 6.093 | 22,203,136 | +0.10(+1.68%) |
Dec 16, 2014 | 5.923 | 6.105 | 5.899 | 5.992 | 26,640,250 | -0.01(-0.13%) |
Dec 15, 2014 | 6.132 | 6.147 | 5.957 | 6.000 | 19,053,520 | -0.10(-1.65%) |
Dec 12, 2014 | 6.248 | 6.256 | 6.093 | 6.101 | 18,171,298 | -0.12(-1.87%) |
Dec 11, 2014 | 6.287 | 6.302 | 6.202 | 6.217 | 19,465,356 | -0.03(-0.50%) |
Dec 10, 2014 | 6.353 | 6.388 | 6.217 | 6.248 | 17,296,308 | -0.05(-0.86%) |
Dec 09, 2014 | 6.271 | 6.318 | 6.229 | 6.302 | 12,632,818 | -0.08(-1.22%) |
Dec 08, 2014 | 6.450 | 6.488 | 6.357 | 6.380 | 30,174,398 | -0.05(-0.72%) |
Dec 05, 2014 | 6.333 | 6.450 | 6.333 | 6.426 | 21,855,146 | +0.12(+1.84%) |
Dec 04, 2014 | 6.318 | 6.357 | 6.264 | 6.310 | 11,523,846 | -0.06(-0.97%) |
Dec 03, 2014 | 6.333 | 6.388 | 6.291 | 6.372 | 31,865,288 | -0.05(-0.84%) |
Dec 02, 2014 | 6.465 | 6.473 | 6.380 | 6.426 | 22,385,424 | +0.01(+0.12%) |
Dec 01, 2014 | 6.465 | 6.465 | 6.403 | 6.419 | 14,104,491 | +0.03(+0.49%) |
Nov 28, 2014 | 6.388 | 6.442 | 6.364 | 6.388 | 8,796,280 | +0.04(+0.61%) |
Nov 26, 2014 | 6.372 | 6.349 | 6.349 | 6.349 | 9,853,998 | +0.05(+0.86%) |
Nov 25, 2014 | 6.287 | 6.341 | 6.287 | 6.295 | 20,070,118 | +0.00(+0.00%) |
Nov 24, 2014 | 6.264 | 6.341 | 6.256 | 6.295 | 24,323,026 | +0.12(+1.88%) |
Nov 21, 2014 | 6.194 | 6.264 | 6.163 | 6.178 | 24,766,842 | +0.15(+2.44%) |
Nov 20, 2014 | 6.093 | 6.132 | 6.023 | 6.031 | 9,499,816 | +0.03(+0.52%) |
Nov 19, 2014 | 6.101 | 6.109 | 5.992 | 6.000 | 13,991,046 | -0.15(-2.40%) |
Nov 18, 2014 | 6.116 | 6.209 | 6.109 | 6.147 | 35,483,888 | +0.20(+3.39%) |
Nov 17, 2014 | 5.954 | 5.977 | 5.915 | 5.946 | 30,076,206 | -0.15(-2.42%) |
Nov 14, 2014 | 6.163 | 6.186 | 6.016 | 6.093 | 49,951,992 | -0.31(-4.84%) |
Nov 13, 2014 | 6.341 | 6.411 | 6.310 | 6.403 | 19,576,552 | +0.16(+2.61%) |
Nov 12, 2014 | 6.248 | 6.287 | 6.217 | 6.240 | 11,232,178 | -0.09(-1.47%) |
Nov 11, 2014 | 6.295 | 6.333 | 6.279 | 6.333 | 7,072,274 | +0.04(+0.62%) |
Nov 10, 2014 | 6.240 | 6.302 | 6.209 | 6.295 | 9,399,995 | +0.09(+1.37%) |
Nov 07, 2014 | 6.202 | 6.252 | 6.140 | 6.209 | 17,408,410 | -0.09(-1.48%) |
Nov 06, 2014 | 6.341 | 6.388 | 6.299 | 6.302 | 10,785,996 | -0.03(-0.49%) |
Nov 05, 2014 | 6.380 | 6.386 | 6.326 | 6.333 | 11,378,547 | +0.04(+0.62%) |
Nov 04, 2014 | 6.372 | 6.380 | 6.264 | 6.295 | 18,963,610 | -0.19(-2.87%) |
Nov 03, 2014 | 6.496 | 6.543 | 6.473 | 6.481 | 26,738,200 | +0.07(+1.09%) |
Oct 31, 2014 | 6.450 | 6.457 | 6.395 | 6.411 | 42,132,952 | +0.03(+0.49%) |
Oct 30, 2014 | 6.403 | 6.426 | 6.380 | 6.380 | 29,596,830 | +0.01(+0.12%) |
Oct 29, 2014 | 6.465 | 6.473 | 6.357 | 6.372 | 30,453,720 | -0.16(-2.49%) |
Oct 28, 2014 | 6.504 | 6.551 | 6.481 | 6.535 | 42,430,988 | +0.05(+0.72%) |
Oct 27, 2014 | 6.426 | 6.465 | 6.465 | 6.488 | 22,181,712 | +0.02(+0.36%) |
Oct 24, 2014 | 6.543 | 6.543 | 6.403 | 6.465 | 19,281,650 | -0.05(-0.71%) |
Oct 23, 2014 | 6.473 | 6.589 | 6.426 | 6.512 | 97,763,984 | +0.36(+5.93%) |
Oct 22, 2014 | 6.364 | 6.380 | 6.124 | 6.147 | 55,390,952 | -0.19(-2.94%) |
Oct 21, 2014 | 6.186 | 6.349 | 6.178 | 6.333 | 15,891,124 | +0.22(+3.55%) |
Oct 20, 2014 | 6.070 | 6.132 | 6.054 | 6.116 | 12,138,765 | -0.04(-0.63%) |
Oct 17, 2014 | 6.132 | 6.194 | 6.116 | 6.155 | 13,445,960 | +0.11(+1.79%) |
Oct 16, 2014 | 5.892 | 6.109 | 5.876 | 6.047 | 26,829,520 | +0.02(+0.39%) |
Oct 15, 2014 | 5.985 | 6.116 | 5.899 | 6.023 | 38,892,144 | -0.15(-2.39%) |
Oct 14, 2014 | 6.209 | 6.248 | 6.101 | 6.171 | 32,711,264 | +0.05(+0.76%) |
Oct 13, 2014 | 6.271 | 6.279 | 6.124 | 6.124 | 19,982,250 | +0.00(+0.00%) |
Oct 10, 2014 | 6.271 | 6.279 | 6.116 | 6.124 | 22,276,106 | -0.12(-1.86%) |
Oct 09, 2014 | 6.411 | 6.442 | 6.233 | 6.240 | 21,425,736 | -0.17(-2.66%) |
Oct 08, 2014 | 6.287 | 6.426 | 6.240 | 6.411 | 21,593,888 | +0.08(+1.22%) |
Oct 07, 2014 | 6.457 | 6.481 | 6.326 | 6.333 | 20,082,918 | -0.26(-4.00%) |
Oct 06, 2014 | 6.636 | 6.651 | 6.551 | 6.597 | 24,621,830 | +0.17(+2.65%) |
Oct 03, 2014 | 6.341 | 6.450 | 6.318 | 6.426 | 11,546,974 | +0.00(+0.00%) |
Oct 02, 2014 | 6.450 | 6.489 | 6.279 | 6.426 | 24,242,820 | +0.07(+1.10%) |
Oct 01, 2014 | 6.457 | 6.457 | 6.334 | 6.357 | 20,288,576 | -0.20(-3.07%) |
Sep 30, 2014 | 6.582 | 6.605 | 6.527 | 6.558 | 10,954,002 | -0.07(-1.05%) |
Sep 29, 2014 | 6.589 | 6.644 | 6.566 | 6.628 | 10,540,901 | -0.05(-0.70%) |
Sep 26, 2014 | 6.644 | 6.675 | 6.597 | 6.675 | 13,799,854 | +0.04(+0.58%) |
Sep 25, 2014 | 6.690 | 6.713 | 6.597 | 6.636 | 17,165,186 | -0.08(-1.15%) |
Sep 24, 2014 | 6.620 | 6.721 | 6.597 | 6.713 | 13,571,613 | +0.12(+1.76%) |
Sep 23, 2014 | 6.597 | 6.651 | 6.558 | 6.597 | 15,837,708 | -0.08(-1.16%) |
Sep 22, 2014 | 6.713 | 6.729 | 6.628 | 6.675 | 27,562,882 | -0.02(-0.35%) |
Sep 19, 2014 | 6.752 | 6.768 | 6.644 | 6.698 | 43,177,632 | +0.01(+0.12%) |
Sep 18, 2014 | 6.659 | 6.729 | 6.628 | 6.690 | 22,282,748 | +0.07(+1.05%) |
Sep 17, 2014 | 6.644 | 6.675 | 6.589 | 6.620 | 27,114,974 | -0.02(-0.35%) |
Sep 16, 2014 | 6.582 | 6.659 | 6.535 | 6.644 | 15,703,026 | +0.01(+0.12%) |
Sep 15, 2014 | 6.613 | 6.690 | 6.605 | 6.636 | 53,583,584 | +0.15(+2.27%) |
Sep 12, 2014 | 6.551 | 6.558 | 6.473 | 6.488 | 13,870,931 | -0.05(-0.71%) |
Sep 11, 2014 | 6.496 | 6.535 | 6.473 | 6.535 | 10,831,948 | +0.05(+0.84%) |
Sep 10, 2014 | 6.457 | 6.488 | 6.411 | 6.481 | 14,931,370 | +0.07(+1.09%) |
Sep 09, 2014 | 6.492 | 6.496 | 6.388 | 6.411 | 22,746,400 | -0.17(-2.59%) |
Sep 08, 2014 | 6.543 | 6.605 | 6.519 | 6.582 | 33,217,258 | +0.13(+2.04%) |
Sep 05, 2014 | 6.473 | 6.488 | 6.411 | 6.450 | 15,938,373 | +0.01(+0.12%) |
Sep 04, 2014 | 6.512 | 6.564 | 6.426 | 6.442 | 22,954,592 | -0.06(-0.95%) |
Sep 03, 2014 | 6.574 | 6.582 | 6.481 | 6.504 | 23,568,596 | +0.04(+0.60%) |
Sep 02, 2014 | 6.434 | 6.485 | 6.488 | 6.465 | 15,475,330 | -0.02(-0.36%) |
Aug 29, 2014 | 6.481 | 6.488 | 6.488 | 6.488 | 22,102,838 | +0.19(+2.95%) |
Aug 28, 2014 | 6.194 | 6.326 | 6.186 | 6.302 | 17,821,238 | -0.01(-0.12%) |
Aug 27, 2014 | 6.283 | 6.341 | 6.279 | 6.310 | 8,510,680 | -0.06(-0.97%) |
Aug 26, 2014 | 6.357 | 6.399 | 6.349 | 6.372 | 19,482,926 | -0.03(-0.48%) |
Aug 25, 2014 | 6.372 | 6.411 | 6.353 | 6.403 | 32,944,626 | +0.06(+0.98%) |
Aug 22, 2014 | 6.349 | 6.358 | 6.310 | 6.341 | 17,240,540 | -0.05(-0.85%) |
Aug 21, 2014 | 6.403 | 6.450 | 6.364 | 6.395 | 34,846,444 | +0.09(+1.48%) |
Aug 20, 2014 | 6.279 | 6.395 | 6.279 | 6.302 | 55,698,704 | +0.09(+1.37%) |
Aug 19, 2014 | 6.101 | 6.217 | 6.101 | 6.217 | 70,281,376 | +0.16(+2.56%) |
Aug 18, 2014 | 6.047 | 6.062 | 6.035 | 6.062 | 16,501,196 | +0.05(+0.90%) |
Aug 15, 2014 | 6.047 | 6.078 | 5.992 | 6.008 | 16,689,427 | -0.04(-0.64%) |
Aug 14, 2014 | 6.031 | 6.054 | 6.012 | 6.047 | 26,279,186 | +0.05(+0.78%) |
Aug 13, 2014 | 5.985 | 6.000 | 5.961 | 6.000 | 6,256,234 | +0.02(+0.26%) |
Aug 12, 2014 | 5.992 | 6.008 | 5.930 | 5.985 | 10,547,075 | +0.00(+0.00%) |
Aug 11, 2014 | 6.008 | 6.023 | 5.961 | 5.985 | 23,494,370 | +0.05(+0.92%) |
Aug 08, 2014 | 5.938 | 5.954 | 5.892 | 5.930 | 13,918,952 | -0.03(-0.52%) |
Aug 07, 2014 | 6.047 | 6.054 | 5.915 | 5.961 | 25,594,848 | -0.04(-0.65%) |
Aug 06, 2014 | 6.008 | 6.045 | 5.977 | 6.000 | 17,816,606 | -0.07(-1.15%) |
Aug 05, 2014 | 6.194 | 6.213 | 6.031 | 6.070 | 48,767,412 | -0.02(-0.25%) |
Aug 04, 2014 | 6.109 | 6.147 | 6.047 | 6.085 | 38,162,700 | +0.04(+0.64%) |