Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.933 | 5.954 | 5.908 | 5.941 | 6,206,724 | +0.02(+0.28%) |
Nov 27, 2015 | 5.925 | 5.933 | 5.908 | 5.925 | 1,729,921 | -0.05(-0.83%) |
Nov 25, 2015 | 5.966 | 5.974 | 5.974 | 5.974 | 4,851,129 | -0.01(-0.14%) |
Nov 24, 2015 | 5.966 | 6.016 | 5.941 | 5.983 | 7,052,567 | -0.05(-0.82%) |
Nov 23, 2015 | 6.032 | 6.098 | 6.016 | 6.032 | 9,320,588 | -0.06(-0.95%) |
Nov 20, 2015 | 6.065 | 6.098 | 6.057 | 6.090 | 7,111,964 | +0.10(+1.65%) |
Nov 19, 2015 | 5.983 | 6.040 | 5.974 | 5.991 | 6,285,189 | -0.03(-0.55%) |
Nov 18, 2015 | 5.974 | 6.040 | 5.950 | 6.024 | 11,962,177 | +0.05(+0.83%) |
Nov 17, 2015 | 5.950 | 6.007 | 5.933 | 5.974 | 13,122,088 | -0.02(-0.41%) |
Nov 16, 2015 | 5.900 | 6.016 | 5.884 | 5.999 | 9,453,553 | +0.12(+1.96%) |
Nov 13, 2015 | 5.908 | 5.908 | 5.843 | 5.884 | 10,498,249 | -0.12(-1.92%) |
Nov 12, 2015 | 6.040 | 6.073 | 5.991 | 5.999 | 13,612,552 | -0.02(-0.41%) |
Nov 11, 2015 | 6.040 | 6.090 | 6.016 | 6.024 | 6,000,937 | +0.07(+1.25%) |
Nov 10, 2015 | 5.941 | 5.974 | 5.917 | 5.950 | 9,113,283 | -0.17(-2.83%) |
Nov 09, 2015 | 6.139 | 6.156 | 6.098 | 6.123 | 9,045,797 | -0.07(-1.07%) |
Nov 06, 2015 | 6.156 | 6.197 | 6.090 | 6.189 | 9,237,462 | +0.00(+0.00%) |
Nov 05, 2015 | 6.238 | 6.255 | 6.164 | 6.189 | 9,234,825 | -0.03(-0.53%) |
Nov 04, 2015 | 6.279 | 6.288 | 6.222 | 6.222 | 24,513,494 | -0.02(-0.40%) |
Nov 03, 2015 | 6.156 | 6.263 | 6.131 | 6.246 | 22,650,096 | +0.12(+1.88%) |
Nov 02, 2015 | 6.139 | 6.156 | 6.106 | 6.131 | 8,842,089 | +0.02(+0.27%) |
Oct 30, 2015 | 6.123 | 6.156 | 6.106 | 6.114 | 22,283,388 | +0.08(+1.37%) |
Oct 29, 2015 | 5.472 | 6.057 | 5.900 | 6.032 | 70,836,232 | +0.56(+10.24%) |
Oct 28, 2015 | 5.406 | 5.538 | 5.389 | 5.472 | 10,687,144 | +0.05(+0.91%) |
Oct 27, 2015 | 5.488 | 5.505 | 5.381 | 5.422 | 10,040,045 | -0.12(-2.08%) |
Oct 26, 2015 | 5.529 | 5.562 | 5.488 | 5.538 | 8,977,309 | -0.07(-1.32%) |
Oct 23, 2015 | 5.604 | 5.670 | 5.579 | 5.612 | 11,851,232 | -0.16(-2.71%) |
Oct 22, 2015 | 5.752 | 5.793 | 5.735 | 5.768 | 9,178,996 | +0.05(+0.86%) |
Oct 21, 2015 | 5.760 | 5.777 | 5.702 | 5.719 | 7,737,041 | -0.02(-0.29%) |
Oct 20, 2015 | 5.694 | 5.735 | 5.686 | 5.735 | 9,107,989 | -0.04(-0.71%) |
Oct 19, 2015 | 5.760 | 5.785 | 5.735 | 5.777 | 7,399,033 | -0.01(-0.14%) |
Oct 16, 2015 | 5.752 | 5.785 | 5.711 | 5.785 | 6,786,169 | -0.04(-0.71%) |
Oct 15, 2015 | 5.711 | 5.838 | 5.702 | 5.826 | 14,933,272 | +0.13(+2.32%) |
Oct 14, 2015 | 5.694 | 5.702 | 5.645 | 5.694 | 15,939,819 | +0.09(+1.62%) |
Oct 13, 2015 | 5.711 | 5.719 | 5.604 | 5.604 | 13,539,123 | -0.09(-1.59%) |
Oct 12, 2015 | 5.702 | 5.735 | 5.678 | 5.694 | 5,443,416 | -0.06(-1.00%) |
Oct 09, 2015 | 5.744 | 5.777 | 5.686 | 5.752 | 15,077,667 | -0.05(-0.85%) |
Oct 08, 2015 | 5.735 | 5.818 | 5.694 | 5.801 | 11,857,782 | +0.00(+0.00%) |
Oct 07, 2015 | 5.760 | 5.801 | 5.702 | 5.801 | 13,627,790 | +0.05(+0.86%) |
Oct 06, 2015 | 5.735 | 5.785 | 5.702 | 5.752 | 21,260,670 | +0.04(+0.72%) |
Oct 05, 2015 | 5.686 | 5.752 | 5.678 | 5.711 | 10,684,905 | +0.02(+0.29%) |
Oct 02, 2015 | 5.546 | 5.702 | 5.529 | 5.694 | 18,693,128 | +0.19(+3.44%) |
Oct 01, 2015 | 5.546 | 5.554 | 5.439 | 5.505 | 11,634,923 | -0.08(-1.48%) |
Sep 30, 2015 | 5.604 | 5.628 | 5.554 | 5.587 | 18,684,246 | +0.16(+3.04%) |
Sep 29, 2015 | 5.348 | 5.472 | 5.340 | 5.422 | 11,923,513 | +0.10(+1.86%) |
Sep 28, 2015 | 5.389 | 5.389 | 5.311 | 5.323 | 11,752,925 | -0.09(-1.67%) |
Sep 25, 2015 | 5.447 | 5.476 | 5.377 | 5.414 | 24,318,944 | -0.07(-1.35%) |
Sep 24, 2015 | 5.447 | 5.488 | 5.385 | 5.488 | 10,738,937 | +0.01(+0.15%) |
Sep 23, 2015 | 5.488 | 5.521 | 5.439 | 5.480 | 11,864,864 | +0.11(+1.99%) |
Sep 22, 2015 | 5.365 | 5.398 | 5.323 | 5.373 | 8,972,464 | -0.08(-1.51%) |
Sep 21, 2015 | 5.480 | 5.505 | 5.439 | 5.455 | 9,064,352 | +0.02(+0.30%) |
Sep 18, 2015 | 5.554 | 5.513 | 5.422 | 5.439 | 15,553,488 | -0.12(-2.08%) |
Sep 17, 2015 | 5.521 | 5.628 | 5.505 | 5.554 | 15,898,477 | +0.02(+0.30%) |
Sep 16, 2015 | 5.521 | 5.571 | 5.496 | 5.538 | 10,484,869 | +0.10(+1.82%) |
Sep 15, 2015 | 5.447 | 5.472 | 5.414 | 5.439 | 7,977,064 | -0.02(-0.30%) |
Sep 14, 2015 | 5.463 | 5.472 | 5.431 | 5.455 | 12,821,397 | +0.09(+1.69%) |
Sep 11, 2015 | 5.381 | 5.398 | 5.315 | 5.365 | 12,394,029 | -0.03(-0.61%) |
Sep 10, 2015 | 5.373 | 5.418 | 5.352 | 5.398 | 11,525,817 | +0.10(+1.87%) |
Sep 09, 2015 | 5.389 | 5.418 | 5.290 | 5.299 | 20,075,146 | +0.05(+0.94%) |
Sep 08, 2015 | 5.225 | 5.257 | 5.183 | 5.249 | 8,807,363 | +0.17(+3.41%) |
Sep 04, 2015 | 5.126 | 5.076 | 5.076 | 5.076 | 8,193,380 | -0.10(-1.91%) |
Sep 03, 2015 | 5.175 | 5.241 | 5.150 | 5.175 | 10,613,733 | +0.05(+0.96%) |
Sep 02, 2015 | 5.126 | 5.142 | 5.051 | 5.126 | 13,095,787 | +0.09(+1.80%) |
Sep 01, 2015 | 5.035 | 5.093 | 4.994 | 5.035 | 14,842,466 | -0.11(-2.08%) |
Aug 31, 2015 | 5.167 | 5.175 | 5.093 | 5.142 | 12,407,312 | -0.07(-1.27%) |
Aug 28, 2015 | 5.159 | 5.249 | 5.159 | 5.208 | 9,630,974 | +0.00(+0.00%) |
Aug 27, 2015 | 5.208 | 5.233 | 5.142 | 5.208 | 14,900,152 | +0.06(+1.12%) |
Aug 26, 2015 | 5.249 | 5.249 | 5.019 | 5.150 | 29,416,854 | +0.16(+3.31%) |
Aug 25, 2015 | 5.150 | 5.192 | 4.977 | 4.986 | 27,658,322 | +0.15(+3.07%) |
Aug 24, 2015 | 4.812 | 4.961 | 4.705 | 4.837 | 34,275,120 | -0.22(-4.40%) |
Aug 21, 2015 | 5.175 | 5.214 | 5.031 | 5.060 | 17,590,434 | -0.07(-1.44%) |
Aug 20, 2015 | 5.274 | 5.290 | 5.138 | 5.134 | 10,566,078 | -0.19(-3.56%) |
Aug 19, 2015 | 5.356 | 5.373 | 5.274 | 5.323 | 12,756,829 | -0.12(-2.12%) |
Aug 18, 2015 | 5.472 | 5.480 | 5.422 | 5.439 | 6,730,125 | -0.01(-0.15%) |
Aug 17, 2015 | 5.389 | 5.463 | 5.365 | 5.447 | 6,983,819 | +0.00(+0.00%) |
Aug 14, 2015 | 5.455 | 5.469 | 5.414 | 5.447 | 6,394,700 | -0.02(-0.45%) |
Aug 13, 2015 | 5.488 | 5.538 | 5.472 | 5.472 | 9,527,111 | +0.00(+0.00%) |
Aug 12, 2015 | 5.414 | 5.496 | 5.365 | 5.472 | 15,043,836 | +0.00(+0.00%) |
Aug 11, 2015 | 5.538 | 5.546 | 5.422 | 5.472 | 13,034,509 | -0.19(-3.35%) |
Aug 10, 2015 | 5.579 | 5.678 | 5.579 | 5.661 | 5,874,110 | +0.07(+1.33%) |
Aug 07, 2015 | 5.579 | 5.587 | 5.529 | 5.587 | 8,783,797 | -0.02(-0.44%) |
Aug 06, 2015 | 5.678 | 5.686 | 5.604 | 5.612 | 11,317,500 | -0.03(-0.58%) |
Aug 05, 2015 | 5.678 | 5.711 | 5.645 | 5.645 | 8,290,906 | -0.02(-0.29%) |
Aug 04, 2015 | 5.711 | 5.735 | 5.637 | 5.661 | 9,756,945 | -0.05(-0.87%) |
Aug 03, 2015 | 5.768 | 5.789 | 5.694 | 5.711 | 11,537,764 | -0.10(-1.70%) |
Jul 31, 2015 | 5.785 | 5.851 | 5.768 | 5.810 | 15,471,315 | +0.02(+0.28%) |
Jul 30, 2015 | 5.620 | 5.810 | 5.612 | 5.793 | 30,244,870 | +0.36(+6.68%) |
Jul 29, 2015 | 5.414 | 5.472 | 5.381 | 5.431 | 13,783,126 | -0.02(-0.45%) |
Jul 28, 2015 | 5.455 | 5.472 | 5.398 | 5.455 | 14,611,213 | -0.03(-0.60%) |
Jul 27, 2015 | 5.529 | 5.554 | 5.480 | 5.488 | 8,244,470 | -0.07(-1.19%) |
Jul 24, 2015 | 5.661 | 5.661 | 5.529 | 5.554 | 11,676,149 | +0.02(+0.30%) |
Jul 23, 2015 | 5.538 | 5.571 | 5.517 | 5.538 | 13,705,303 | +0.02(+0.45%) |
Jul 22, 2015 | 5.529 | 5.546 | 5.488 | 5.513 | 10,069,900 | -0.05(-0.89%) |
Jul 21, 2015 | 5.562 | 5.595 | 5.538 | 5.562 | 11,096,535 | -0.02(-0.44%) |
Jul 20, 2015 | 5.628 | 5.637 | 5.587 | 5.587 | 11,815,054 | -0.01(-0.15%) |
Jul 17, 2015 | 5.637 | 5.645 | 5.571 | 5.595 | 16,410,919 | +0.09(+1.65%) |
Jul 16, 2015 | 5.554 | 5.579 | 5.472 | 5.505 | 14,814,990 | +0.02(+0.45%) |
Jul 15, 2015 | 5.529 | 5.546 | 5.455 | 5.480 | 12,646,699 | -0.07(-1.19%) |
Jul 14, 2015 | 5.496 | 5.554 | 5.480 | 5.546 | 24,019,444 | +0.02(+0.30%) |
Jul 13, 2015 | 5.529 | 5.579 | 5.513 | 5.529 | 18,031,446 | +0.01(+0.15%) |
Jul 10, 2015 | 5.612 | 5.612 | 5.472 | 5.521 | 23,773,812 | +0.21(+3.88%) |
Jul 09, 2015 | 5.381 | 5.398 | 5.315 | 5.315 | 21,468,228 | +0.11(+2.06%) |
Jul 08, 2015 | 5.257 | 5.299 | 5.200 | 5.208 | 20,490,988 | -0.17(-3.22%) |
Jul 07, 2015 | 5.278 | 5.398 | 5.159 | 5.381 | 35,545,688 | +0.04(+0.77%) |
Jul 06, 2015 | 5.360 | 5.488 | 5.315 | 5.340 | 20,287,070 | -0.21(-3.71%) |
Jul 02, 2015 | 5.637 | 5.546 | 5.546 | 5.546 | 11,362,584 | -0.09(-1.61%) |
Jul 01, 2015 | 5.744 | 5.752 | 5.612 | 5.637 | 14,832,223 | -0.01(-0.15%) |
Jun 30, 2015 | 5.694 | 5.702 | 5.554 | 5.645 | 25,061,104 | -0.05(-0.87%) |
Jun 29, 2015 | 5.711 | 5.752 | 5.670 | 5.694 | 18,877,080 | -0.26(-4.43%) |
Jun 26, 2015 | 5.966 | 5.983 | 5.917 | 5.958 | 19,870,608 | -0.01(-0.14%) |
Jun 25, 2015 | 5.925 | 5.962 | 5.876 | 5.966 | 17,519,650 | +0.01(+0.14%) |
Jun 24, 2015 | 5.974 | 6.016 | 5.950 | 5.958 | 7,786,989 | -0.08(-1.36%) |
Jun 23, 2015 | 6.049 | 6.057 | 6.007 | 6.040 | 11,532,399 | +0.02(+0.41%) |
Jun 22, 2015 | 6.049 | 6.082 | 5.999 | 6.016 | 11,267,343 | +0.09(+1.53%) |
Jun 19, 2015 | 5.999 | 6.024 | 5.900 | 5.925 | 7,410,964 | -0.07(-1.10%) |
Jun 18, 2015 | 5.843 | 6.090 | 5.835 | 5.991 | 27,313,524 | +0.12(+2.11%) |
Jun 17, 2015 | 5.834 | 5.900 | 5.818 | 5.867 | 9,976,596 | -0.02(-0.28%) |
Jun 16, 2015 | 5.884 | 5.933 | 5.843 | 5.884 | 11,189,643 | +0.11(+1.85%) |
Jun 15, 2015 | 5.744 | 5.768 | 5.719 | 5.777 | 16,192,475 | -0.10(-1.68%) |
Jun 12, 2015 | 5.859 | 5.933 | 5.851 | 5.876 | 8,533,073 | -0.07(-1.25%) |
Jun 11, 2015 | 5.958 | 5.983 | 5.908 | 5.950 | 10,204,684 | -0.02(-0.28%) |
Jun 10, 2015 | 5.950 | 5.991 | 5.917 | 5.966 | 9,541,947 | +0.07(+1.26%) |
Jun 09, 2015 | 5.867 | 5.933 | 5.851 | 5.892 | 9,806,679 | +0.00(+0.00%) |
Jun 08, 2015 | 5.859 | 5.892 | 5.826 | 5.892 | 10,747,214 | +0.02(+0.42%) |
Jun 05, 2015 | 5.900 | 5.929 | 5.884 | 5.867 | 13,450,927 | -0.18(-3.00%) |
Jun 04, 2015 | 6.082 | 6.164 | 6.040 | 6.049 | 19,200,320 | -0.02(-0.27%) |
Jun 03, 2015 | 6.090 | 6.106 | 6.032 | 6.065 | 12,867,075 | +0.02(+0.41%) |
Jun 02, 2015 | 6.082 | 6.082 | 6.016 | 6.040 | 17,510,542 | +0.06(+0.96%) |
Jun 01, 2015 | 6.040 | 6.043 | 5.950 | 5.983 | 10,733,492 | -0.02(-0.41%) |
May 29, 2015 | 6.090 | 6.106 | 5.966 | 6.007 | 13,122,471 | -0.07(-1.22%) |
May 28, 2015 | 6.016 | 6.090 | 6.007 | 6.082 | 11,873,280 | +0.02(+0.41%) |
May 27, 2015 | 5.991 | 6.082 | 5.966 | 6.057 | 14,675,655 | +0.14(+2.37%) |
May 26, 2015 | 5.925 | 5.941 | 5.851 | 5.917 | 19,196,196 | -0.03(-0.55%) |
May 22, 2015 | 5.974 | 5.950 | 5.950 | 5.950 | 12,386,666 | -0.10(-1.63%) |
May 21, 2015 | 5.970 | 6.119 | 5.966 | 6.049 | 29,989,490 | +0.17(+2.95%) |
May 20, 2015 | 5.810 | 5.913 | 5.785 | 5.876 | 25,621,518 | +0.12(+2.15%) |
May 19, 2015 | 5.752 | 5.785 | 5.727 | 5.752 | 14,832,698 | +0.02(+0.29%) |
May 18, 2015 | 5.628 | 5.793 | 5.604 | 5.735 | 29,444,536 | +0.05(+0.87%) |
May 15, 2015 | 5.661 | 5.707 | 5.637 | 5.686 | 13,685,205 | -0.07(-1.15%) |
May 14, 2015 | 5.702 | 5.768 | 5.653 | 5.752 | 17,228,276 | +0.09(+1.60%) |
May 13, 2015 | 5.744 | 5.752 | 5.637 | 5.661 | 19,330,628 | +0.04(+0.73%) |
May 12, 2015 | 5.670 | 5.678 | 5.620 | 5.620 | 13,655,438 | -0.06(-1.02%) |
May 11, 2015 | 5.752 | 5.775 | 5.653 | 5.678 | 17,586,646 | -0.03(-0.58%) |
May 08, 2015 | 5.674 | 5.760 | 5.653 | 5.711 | 54,967,028 | +0.17(+3.12%) |
May 07, 2015 | 5.488 | 5.612 | 5.439 | 5.538 | 64,381,308 | +0.20(+3.70%) |
May 06, 2015 | 5.422 | 5.426 | 5.257 | 5.340 | 63,162,328 | +0.08(+1.57%) |
May 05, 2015 | 5.290 | 5.307 | 5.192 | 5.257 | 39,936,824 | -0.00(-0.06%) |
May 04, 2015 | 5.325 | 5.325 | 5.245 | 5.261 | 43,038,232 | +0.03(+0.62%) |
May 01, 2015 | 5.357 | 5.357 | 5.196 | 5.229 | 44,896,672 | -0.06(-1.22%) |
Apr 30, 2015 | 6.025 | 5.494 | 5.253 | 5.293 | 102,701,032 | -0.73(-12.15%) |
Apr 29, 2015 | 6.065 | 6.105 | 6.001 | 6.025 | 48,052,996 | -0.14(-2.35%) |
Apr 28, 2015 | 6.154 | 6.178 | 6.114 | 6.170 | 32,446,612 | +0.02(+0.26%) |
Apr 27, 2015 | 6.210 | 6.218 | 6.130 | 6.154 | 31,466,658 | -0.09(-1.42%) |
Apr 24, 2015 | 6.307 | 6.315 | 6.186 | 6.242 | 24,251,728 | -0.07(-1.15%) |
Apr 23, 2015 | 6.295 | 6.371 | 6.274 | 6.315 | 24,596,128 | -0.12(-1.87%) |
Apr 22, 2015 | 6.419 | 6.451 | 6.371 | 6.435 | 39,473,844 | +0.13(+2.04%) |
Apr 21, 2015 | 6.307 | 6.347 | 6.266 | 6.307 | 53,530,512 | +0.19(+3.02%) |
Apr 20, 2015 | 6.097 | 6.162 | 6.089 | 6.122 | 45,049,012 | -0.01(-0.13%) |
Apr 17, 2015 | 6.210 | 6.230 | 6.101 | 6.130 | 111,738,328 | -0.12(-1.93%) |
Apr 16, 2015 | 6.307 | 6.315 | 6.210 | 6.250 | 66,334,120 | -0.06(-0.89%) |
Apr 15, 2015 | 6.403 | 6.443 | 6.130 | 6.307 | 150,146,480 | -0.10(-1.51%) |
Apr 14, 2015 | 6.484 | 6.492 | 6.331 | 6.403 | 99,784,968 | -0.27(-4.10%) |
Apr 13, 2015 | 6.580 | 6.733 | 6.467 | 6.677 | 92,574,424 | +0.19(+2.98%) |
Apr 10, 2015 | 6.210 | 6.516 | 6.186 | 6.484 | 46,108,300 | +0.27(+4.27%) |
Apr 09, 2015 | 6.178 | 6.241 | 6.130 | 6.218 | 61,960,280 | -0.01(-0.13%) |
Apr 08, 2015 | 6.226 | 6.250 | 6.194 | 6.226 | 18,763,684 | +0.00(+0.00%) |
Apr 07, 2015 | 6.202 | 6.250 | 6.194 | 6.226 | 15,196,014 | -0.05(-0.77%) |
Apr 06, 2015 | 6.170 | 6.323 | 6.154 | 6.274 | 17,825,526 | +0.12(+1.96%) |
Apr 02, 2015 | 6.154 | 6.154 | 6.154 | 6.154 | 10,234,833 | +0.08(+1.32%) |
Apr 01, 2015 | 6.089 | 6.118 | 6.033 | 6.073 | 14,865,648 | -0.02(-0.40%) |
Mar 31, 2015 | 6.138 | 6.202 | 6.097 | 6.097 | 35,524,268 | -0.12(-1.94%) |
Mar 30, 2015 | 6.186 | 6.234 | 6.154 | 6.218 | 22,041,034 | +0.02(+0.39%) |
Mar 27, 2015 | 6.194 | 6.218 | 6.170 | 6.194 | 11,246,040 | +0.05(+0.79%) |
Mar 26, 2015 | 6.170 | 6.178 | 6.114 | 6.146 | 19,589,696 | -0.18(-2.80%) |
Mar 25, 2015 | 6.451 | 6.459 | 6.323 | 6.323 | 15,696,202 | -0.07(-1.13%) |
Mar 24, 2015 | 6.403 | 6.443 | 6.363 | 6.395 | 19,962,408 | +0.06(+0.89%) |
Mar 23, 2015 | 6.347 | 6.379 | 6.307 | 6.339 | 11,284,538 | +0.02(+0.25%) |
Mar 20, 2015 | 6.307 | 6.393 | 6.282 | 6.323 | 66,693,796 | +0.06(+1.03%) |
Mar 19, 2015 | 6.242 | 6.299 | 6.232 | 6.258 | 65,364,024 | -0.09(-1.39%) |
Mar 18, 2015 | 6.162 | 6.375 | 6.162 | 6.347 | 43,867,880 | +0.18(+2.87%) |
Mar 17, 2015 | 6.194 | 6.234 | 6.154 | 6.170 | 54,739,772 | -0.09(-1.41%) |
Mar 16, 2015 | 6.178 | 6.282 | 6.170 | 6.258 | 41,489,460 | +0.06(+1.04%) |
Mar 13, 2015 | 6.170 | 6.194 | 6.130 | 6.194 | 44,031,468 | -0.02(-0.26%) |
Mar 12, 2015 | 6.186 | 6.226 | 6.146 | 6.210 | 45,955,252 | -0.01(-0.13%) |
Mar 11, 2015 | 6.154 | 6.258 | 6.138 | 6.218 | 26,583,732 | +0.08(+1.31%) |
Mar 10, 2015 | 6.226 | 6.242 | 6.130 | 6.138 | 31,738,470 | -0.19(-2.93%) |
Mar 09, 2015 | 6.315 | 6.347 | 6.270 | 6.323 | 32,925,470 | +0.02(+0.38%) |
Mar 06, 2015 | 6.395 | 6.411 | 6.282 | 6.299 | 22,790,324 | -0.19(-2.85%) |
Mar 05, 2015 | 6.476 | 6.492 | 6.443 | 6.484 | 24,550,850 | +0.01(+0.12%) |
Mar 04, 2015 | 6.435 | 6.500 | 6.395 | 6.476 | 14,107,189 | -0.01(-0.12%) |
Mar 03, 2015 | 6.508 | 6.548 | 6.459 | 6.484 | 15,549,418 | -0.02(-0.25%) |
Mar 02, 2015 | 6.443 | 6.508 | 6.467 | 6.500 | 7,223,983 | +0.06(+0.87%) |
Feb 27, 2015 | 6.403 | 6.476 | 6.363 | 6.443 | 7,973,462 | +0.00(+0.00%) |
Feb 26, 2015 | 6.451 | 6.476 | 6.411 | 6.443 | 10,401,800 | -0.01(-0.12%) |
Feb 25, 2015 | 6.443 | 6.484 | 6.443 | 6.451 | 7,088,732 | +0.01(+0.12%) |
Feb 24, 2015 | 6.395 | 6.427 | 6.371 | 6.443 | 5,977,391 | +0.03(+0.50%) |
Feb 23, 2015 | 6.403 | 6.435 | 6.379 | 6.411 | 12,847,617 | -0.08(-1.24%) |
Feb 20, 2015 | 6.403 | 6.500 | 6.375 | 6.492 | 14,888,603 | +0.03(+0.50%) |
Feb 19, 2015 | 6.476 | 6.508 | 6.451 | 6.459 | 12,754,378 | +0.00(+0.00%) |
Feb 18, 2015 | 6.467 | 6.488 | 6.419 | 6.459 | 12,291,699 | -0.01(-0.12%) |
Feb 17, 2015 | 6.419 | 6.504 | 6.395 | 6.467 | 12,729,160 | +0.02(+0.25%) |
Feb 13, 2015 | 6.443 | 6.451 | 6.451 | 6.451 | 11,880,139 | +0.04(+0.63%) |
Feb 12, 2015 | 6.387 | 6.435 | 6.363 | 6.411 | 10,406,128 | +0.10(+1.66%) |
Feb 11, 2015 | 6.254 | 6.331 | 6.234 | 6.307 | 15,592,797 | +0.06(+0.90%) |
Feb 10, 2015 | 6.234 | 6.258 | 6.202 | 6.250 | 14,018,744 | +0.19(+3.05%) |
Feb 09, 2015 | 6.041 | 6.089 | 6.033 | 6.065 | 12,690,658 | -0.09(-1.44%) |
Feb 06, 2015 | 6.290 | 6.266 | 6.138 | 6.154 | 11,709,161 | -0.14(-2.17%) |
Feb 05, 2015 | 6.242 | 6.310 | 6.234 | 6.290 | 9,017,389 | +0.10(+1.69%) |
Feb 04, 2015 | 6.226 | 6.266 | 6.186 | 6.186 | 10,454,102 | -0.14(-2.29%) |
Feb 03, 2015 | 6.258 | 6.339 | 6.218 | 6.331 | 13,659,463 | +0.22(+3.55%) |
Feb 02, 2015 | 6.093 | 6.130 | 6.025 | 6.114 | 18,288,822 | +0.00(+0.00%) |
Jan 30, 2015 | 6.206 | 6.210 | 6.114 | 6.114 | 19,280,426 | -0.12(-1.94%) |
Jan 29, 2015 | 6.331 | 6.339 | 6.146 | 6.234 | 31,679,276 | -0.11(-1.77%) |
Jan 28, 2015 | 6.532 | 6.539 | 6.339 | 6.347 | 35,750,836 | -0.10(-1.50%) |
Jan 27, 2015 | 6.451 | 6.476 | 6.387 | 6.443 | 15,509,766 | +0.01(+0.12%) |
Jan 26, 2015 | 6.395 | 6.451 | 6.363 | 6.435 | 24,973,002 | +0.08(+1.27%) |
Jan 23, 2015 | 6.427 | 6.476 | 6.347 | 6.355 | 12,918,911 | +0.02(+0.38%) |
Jan 22, 2015 | 6.282 | 6.371 | 6.254 | 6.331 | 16,469,490 | +0.13(+2.08%) |
Jan 21, 2015 | 6.154 | 6.229 | 6.122 | 6.202 | 8,818,763 | +0.03(+0.52%) |
Jan 20, 2015 | 6.179 | 6.190 | 6.085 | 6.170 | 14,687,217 | +0.09(+1.45%) |
Jan 16, 2015 | 5.993 | 6.089 | 5.961 | 6.081 | 10,540,032 | +0.10(+1.75%) |
Jan 15, 2015 | 6.009 | 6.041 | 5.957 | 5.977 | 17,145,876 | -0.22(-3.51%) |
Jan 14, 2015 | 6.154 | 6.202 | 6.073 | 6.194 | 27,932,484 | +0.19(+3.22%) |
Jan 13, 2015 | 6.089 | 6.130 | 5.953 | 6.001 | 11,978,431 | -0.05(-0.80%) |
Jan 12, 2015 | 6.089 | 6.089 | 6.009 | 6.049 | 6,277,601 | -0.02(-0.40%) |
Jan 09, 2015 | 6.089 | 6.097 | 6.025 | 6.073 | 10,321,840 | -0.04(-0.66%) |
Jan 08, 2015 | 6.065 | 6.162 | 6.057 | 6.114 | 14,161,519 | +0.03(+0.53%) |
Jan 07, 2015 | 6.065 | 6.114 | 6.029 | 6.081 | 14,385,448 | +0.02(+0.27%) |
Jan 06, 2015 | 6.105 | 6.146 | 6.001 | 6.065 | 16,035,615 | -0.10(-1.57%) |
Jan 05, 2015 | 6.226 | 6.234 | 6.105 | 6.162 | 16,420,070 | -0.28(-4.37%) |
Jan 02, 2015 | 6.411 | 6.459 | 6.375 | 6.443 | 9,843,353 | +0.12(+1.91%) |
Dec 31, 2014 | 6.387 | 6.323 | 6.323 | 6.323 | 5,413,534 | -0.07(-1.13%) |
Dec 30, 2014 | 6.435 | 6.459 | 6.395 | 6.395 | 11,314,875 | -0.07(-1.12%) |
Dec 29, 2014 | 6.492 | 6.508 | 6.451 | 6.467 | 5,217,919 | -0.10(-1.59%) |
Dec 26, 2014 | 6.512 | 6.596 | 6.508 | 6.572 | 3,830,083 | +0.06(+0.99%) |
Dec 24, 2014 | 6.476 | 6.508 | 6.508 | 6.508 | 3,682,327 | +0.01(+0.12%) |
Dec 23, 2014 | 6.443 | 6.524 | 6.435 | 6.500 | 11,647,430 | +0.10(+1.51%) |
Dec 22, 2014 | 6.363 | 6.419 | 6.356 | 6.403 | 9,440,569 | +0.04(+0.63%) |
Dec 19, 2014 | 6.315 | 6.419 | 6.315 | 6.363 | 17,442,146 | -0.10(-1.62%) |
Dec 18, 2014 | 6.395 | 6.492 | 6.339 | 6.467 | 16,748,758 | +0.14(+2.29%) |
Dec 17, 2014 | 6.194 | 6.371 | 6.194 | 6.323 | 21,397,118 | +0.10(+1.68%) |
Dec 16, 2014 | 6.146 | 6.335 | 6.122 | 6.218 | 25,673,158 | -0.01(-0.13%) |
Dec 15, 2014 | 6.363 | 6.379 | 6.182 | 6.226 | 18,361,840 | -0.10(-1.65%) |
Dec 12, 2014 | 6.484 | 6.492 | 6.323 | 6.331 | 17,511,646 | -0.12(-1.87%) |
Dec 11, 2014 | 6.524 | 6.540 | 6.435 | 6.451 | 18,758,726 | -0.03(-0.50%) |
Dec 10, 2014 | 6.592 | 6.628 | 6.451 | 6.484 | 16,668,418 | -0.06(-0.86%) |
Dec 09, 2014 | 6.508 | 6.556 | 6.463 | 6.540 | 12,174,223 | -0.08(-1.22%) |
Dec 08, 2014 | 6.693 | 6.733 | 6.596 | 6.620 | 29,079,010 | -0.05(-0.72%) |
Dec 05, 2014 | 6.572 | 6.693 | 6.572 | 6.669 | 21,061,762 | +0.12(+1.84%) |
Dec 04, 2014 | 6.556 | 6.596 | 6.500 | 6.548 | 11,105,509 | -0.06(-0.97%) |
Dec 03, 2014 | 6.572 | 6.628 | 6.528 | 6.612 | 30,708,516 | -0.06(-0.84%) |
Dec 02, 2014 | 6.709 | 6.717 | 6.620 | 6.669 | 21,572,790 | +0.01(+0.12%) |