Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.305 | 5.324 | 5.266 | 5.272 | 69,032,400 | -0.02(-0.33%) |
Jul 30, 2015 | 5.221 | 5.298 | 5.196 | 5.290 | 40,855,960 | +0.06(+1.06%) |
Jul 29, 2015 | 5.221 | 5.260 | 5.198 | 5.234 | 49,615,188 | +0.01(+0.10%) |
Jul 28, 2015 | 5.271 | 5.274 | 5.184 | 5.229 | 46,497,576 | +0.00(+0.07%) |
Jul 27, 2015 | 5.267 | 5.267 | 5.196 | 5.226 | 57,726,580 | -0.10(-1.82%) |
Jul 24, 2015 | 5.386 | 5.426 | 5.276 | 5.323 | 134,957,920 | -0.07(-1.34%) |
Jul 23, 2015 | 5.359 | 5.435 | 5.321 | 5.395 | 88,141,296 | +0.08(+1.50%) |
Jul 22, 2015 | 5.255 | 5.319 | 5.243 | 5.316 | 70,696,144 | +0.02(+0.36%) |
Jul 21, 2015 | 5.208 | 5.302 | 5.198 | 5.297 | 98,663,944 | +0.04(+0.69%) |
Jul 20, 2015 | 5.252 | 5.276 | 5.199 | 5.260 | 69,252,552 | +0.02(+0.30%) |
Jul 17, 2015 | 5.241 | 5.260 | 5.174 | 5.245 | 71,393,776 | +0.00(+0.03%) |
Jul 16, 2015 | 5.291 | 5.312 | 5.241 | 5.243 | 62,007,976 | -0.03(-0.49%) |
Jul 15, 2015 | 5.278 | 5.302 | 5.252 | 5.269 | 68,789,352 | -0.00(-0.03%) |
Jul 14, 2015 | 5.298 | 5.309 | 5.262 | 5.271 | 50,379,752 | -0.04(-0.75%) |
Jul 13, 2015 | 5.345 | 5.352 | 5.272 | 5.310 | 38,950,120 | +0.02(+0.29%) |
Jul 10, 2015 | 5.321 | 5.335 | 5.241 | 5.295 | 53,706,008 | +0.04(+0.86%) |
Jul 09, 2015 | 5.309 | 5.328 | 5.241 | 5.250 | 75,423,296 | -0.01(-0.20%) |
Jul 08, 2015 | 5.267 | 5.300 | 5.238 | 5.260 | 89,524,112 | -0.06(-1.14%) |
Jul 07, 2015 | 5.272 | 5.373 | 5.219 | 5.321 | 104,950,656 | +0.04(+0.75%) |
Jul 06, 2015 | 5.248 | 5.291 | 5.134 | 5.281 | 67,038,652 | -0.02(-0.39%) |
Jul 02, 2015 | 10.61 | 5.302 | 5.302 | 5.302 | 100,064,512 | +0.03(+0.56%) |
Jul 01, 2015 | 5.240 | 5.278 | 5.174 | 5.272 | 106,226,480 | +0.09(+1.70%) |
Jun 30, 2015 | 5.195 | 5.219 | 5.100 | 5.184 | 112,023,600 | +0.01(+0.13%) |
Jun 29, 2015 | 5.240 | 5.253 | 5.165 | 5.177 | 95,559,704 | -0.10(-1.83%) |
Jun 26, 2015 | 5.283 | 5.392 | 5.269 | 5.274 | 117,714,808 | -0.12(-2.18%) |
Jun 25, 2015 | 5.478 | 5.478 | 5.367 | 5.392 | 55,214,152 | -0.06(-1.05%) |
Jun 24, 2015 | 5.450 | 5.488 | 5.445 | 5.449 | 59,295,076 | -0.02(-0.28%) |
Jun 23, 2015 | 11.02 | 5.476 | 5.448 | 5.464 | 68,870,224 | -0.01(-0.22%) |
Jun 22, 2015 | 5.521 | 5.528 | 5.475 | 5.476 | 65,923,448 | -0.02(-0.31%) |
Jun 19, 2015 | 5.521 | 5.545 | 5.494 | 5.494 | 86,627,520 | -0.05(-0.87%) |
Jun 18, 2015 | 5.571 | 5.625 | 5.532 | 5.542 | 88,380,496 | -0.02(-0.40%) |
Jun 17, 2015 | 10.95 | 5.582 | 5.468 | 5.564 | 63,649,736 | +0.10(+1.77%) |
Jun 16, 2015 | 5.480 | 5.487 | 5.438 | 5.468 | 75,318,984 | -0.01(-0.19%) |
Jun 15, 2015 | 5.575 | 5.575 | 5.468 | 5.478 | 70,636,880 | -0.12(-2.16%) |
Jun 12, 2015 | 5.611 | 5.646 | 5.563 | 5.599 | 30,247,546 | -0.02(-0.34%) |
Jun 11, 2015 | 5.690 | 5.718 | 5.609 | 5.618 | 51,499,512 | -0.07(-1.18%) |
Jun 10, 2015 | 5.642 | 5.727 | 5.642 | 5.685 | 38,529,908 | +0.06(+1.01%) |
Jun 09, 2015 | 5.642 | 5.675 | 5.579 | 5.628 | 47,485,072 | -0.02(-0.34%) |
Jun 08, 2015 | 5.661 | 5.689 | 5.597 | 5.647 | 54,929,252 | -0.04(-0.70%) |
Jun 05, 2015 | 5.758 | 5.777 | 5.669 | 5.687 | 70,230,528 | -0.07(-1.14%) |
Jun 04, 2015 | 5.794 | 5.844 | 5.732 | 5.753 | 74,588,808 | -0.11(-1.94%) |
Jun 03, 2015 | 5.875 | 5.919 | 5.848 | 5.867 | 61,147,952 | +0.01(+0.24%) |
Jun 02, 2015 | 5.815 | 5.922 | 5.758 | 5.853 | 57,025,344 | +0.02(+0.36%) |
Jun 01, 2015 | 5.772 | 5.872 | 5.754 | 5.832 | 53,556,992 | +0.06(+1.08%) |
May 29, 2015 | 5.808 | 5.822 | 5.746 | 5.770 | 71,763,584 | -0.04(-0.74%) |
May 28, 2015 | 5.824 | 5.858 | 5.782 | 5.813 | 39,711,084 | -0.02(-0.38%) |
May 27, 2015 | 5.810 | 5.843 | 5.739 | 5.836 | 79,973,568 | +0.07(+1.20%) |
May 26, 2015 | 5.955 | 5.981 | 5.746 | 5.766 | 98,619,040 | -0.24(-3.97%) |
May 22, 2015 | 11.84 | 6.005 | 6.005 | 6.005 | 182,309,664 | +0.16(+2.75%) |
May 21, 2015 | 5.718 | 5.863 | 5.704 | 5.844 | 77,573,720 | +0.13(+2.30%) |
May 20, 2015 | 5.772 | 5.779 | 5.662 | 5.713 | 69,466,400 | -0.06(-0.99%) |
May 19, 2015 | 5.742 | 5.786 | 5.736 | 5.770 | 44,420,108 | +0.03(+0.45%) |
May 18, 2015 | 5.785 | 5.791 | 5.703 | 5.744 | 50,741,924 | -0.06(-1.04%) |
May 15, 2015 | 5.804 | 5.827 | 5.751 | 5.804 | 56,297,520 | -0.02(-0.30%) |
May 14, 2015 | 5.789 | 5.827 | 5.770 | 5.822 | 35,379,584 | +0.07(+1.20%) |
May 13, 2015 | 5.703 | 5.784 | 5.696 | 5.753 | 36,213,184 | +0.07(+1.15%) |
May 12, 2015 | 5.756 | 5.765 | 5.684 | 5.687 | 52,265,788 | -0.13(-2.31%) |
May 11, 2015 | 5.770 | 5.843 | 5.763 | 5.822 | 57,714,600 | +0.05(+0.87%) |
May 08, 2015 | 5.732 | 5.787 | 5.694 | 5.772 | 43,746,028 | +0.10(+1.80%) |
May 07, 2015 | 5.606 | 5.700 | 5.575 | 5.670 | 44,888,896 | +0.06(+0.98%) |
May 06, 2015 | 5.734 | 5.766 | 5.571 | 5.614 | 48,974,752 | -0.11(-1.99%) |
May 05, 2015 | 5.777 | 5.817 | 5.689 | 5.728 | 50,508,712 | -0.08(-1.46%) |
May 04, 2015 | 5.839 | 5.855 | 5.801 | 5.813 | 29,337,340 | -0.03(-0.44%) |
May 01, 2015 | 5.735 | 5.862 | 5.735 | 5.839 | 67,084,656 | +0.14(+2.52%) |
Apr 30, 2015 | 5.754 | 5.780 | 5.672 | 5.696 | 60,892,712 | -0.06(-1.05%) |
Apr 29, 2015 | 5.725 | 5.798 | 5.682 | 5.756 | 50,017,808 | +0.01(+0.24%) |
Apr 28, 2015 | 5.734 | 5.742 | 5.654 | 5.742 | 51,725,796 | +0.03(+0.51%) |
Apr 27, 2015 | 5.768 | 5.768 | 5.701 | 5.713 | 48,689,496 | -0.03(-0.57%) |
Apr 24, 2015 | 5.830 | 5.830 | 5.727 | 5.746 | 44,115,660 | -0.02(-0.36%) |
Apr 23, 2015 | 5.735 | 5.822 | 5.723 | 5.766 | 49,856,232 | -0.02(-0.39%) |
Apr 22, 2015 | 5.753 | 5.813 | 5.706 | 5.789 | 52,493,036 | +0.05(+0.90%) |
Apr 21, 2015 | 5.785 | 5.808 | 5.687 | 5.737 | 54,204,408 | -0.03(-0.60%) |
Apr 20, 2015 | 5.637 | 5.779 | 5.635 | 5.772 | 61,926,708 | +0.15(+2.71%) |
Apr 17, 2015 | 5.625 | 5.665 | 5.585 | 5.620 | 61,727,992 | -0.05(-0.85%) |
Apr 16, 2015 | 5.692 | 5.730 | 5.666 | 5.668 | 43,760,464 | -0.04(-0.70%) |
Apr 15, 2015 | 5.654 | 5.747 | 5.637 | 5.708 | 64,843,624 | +0.09(+1.60%) |
Apr 14, 2015 | 5.647 | 5.649 | 5.533 | 5.618 | 65,557,748 | -0.03(-0.55%) |
Apr 13, 2015 | 5.547 | 5.675 | 5.511 | 5.649 | 114,052,992 | +0.10(+1.84%) |
Apr 10, 2015 | 5.469 | 5.564 | 5.411 | 5.547 | 89,838,056 | +0.10(+1.77%) |
Apr 09, 2015 | 5.450 | 5.487 | 5.418 | 5.450 | 43,670,808 | +0.01(+0.10%) |
Apr 08, 2015 | 5.442 | 5.523 | 5.376 | 5.445 | 67,522,336 | +0.02(+0.32%) |
Apr 07, 2015 | 5.481 | 5.495 | 5.428 | 5.428 | 48,883,700 | -0.07(-1.29%) |
Apr 06, 2015 | 5.367 | 5.507 | 5.355 | 5.499 | 53,435,072 | +0.07(+1.37%) |
Apr 02, 2015 | 10.81 | 5.424 | 5.424 | 5.424 | 54,349,256 | +0.02(+0.35%) |
Apr 01, 2015 | 5.502 | 5.504 | 5.393 | 5.405 | 89,877,848 | +0.02(+0.42%) |
Mar 31, 2015 | 5.405 | 5.433 | 5.362 | 5.383 | 79,431,832 | -0.07(-1.30%) |
Mar 30, 2015 | 5.507 | 5.525 | 5.438 | 5.454 | 64,359,268 | +0.01(+0.25%) |
Mar 27, 2015 | 5.564 | 5.585 | 5.361 | 5.440 | 113,723,376 | -0.09(-1.62%) |
Mar 26, 2015 | 5.513 | 5.628 | 5.454 | 5.530 | 79,351,008 | -0.03(-0.59%) |
Mar 25, 2015 | 5.773 | 5.787 | 5.563 | 5.563 | 65,486,532 | -0.19(-3.33%) |
Mar 24, 2015 | 5.773 | 5.787 | 5.720 | 5.754 | 64,287,144 | -0.02(-0.42%) |
Mar 23, 2015 | 5.753 | 5.829 | 5.742 | 5.779 | 73,653,672 | +0.03(+0.51%) |
Mar 20, 2015 | 5.677 | 5.802 | 5.677 | 5.749 | 145,529,376 | +0.08(+1.34%) |
Mar 19, 2015 | 5.690 | 5.708 | 5.637 | 5.673 | 68,195,288 | -0.03(-0.58%) |
Mar 18, 2015 | 5.590 | 5.728 | 5.556 | 5.706 | 80,399,560 | +0.10(+1.85%) |
Mar 17, 2015 | 5.576 | 5.609 | 5.563 | 5.602 | 60,248,788 | +0.01(+0.15%) |
Mar 16, 2015 | 5.597 | 5.651 | 5.561 | 5.594 | 72,351,536 | -0.01(-0.15%) |
Mar 13, 2015 | 5.630 | 5.630 | 5.528 | 5.602 | 85,934,800 | -0.05(-0.89%) |
Mar 12, 2015 | 5.464 | 5.666 | 5.443 | 5.652 | 151,967,168 | +0.02(+0.34%) |
Mar 11, 2015 | 5.697 | 5.697 | 5.599 | 5.633 | 79,666,400 | -0.01(-0.18%) |
Mar 10, 2015 | 5.737 | 5.737 | 5.613 | 5.644 | 96,273,000 | -0.05(-0.85%) |
Mar 09, 2015 | 5.706 | 5.716 | 5.635 | 5.692 | 81,837,040 | -0.04(-0.69%) |
Mar 06, 2015 | 5.839 | 5.865 | 5.720 | 5.732 | 100,796,880 | -0.14(-2.41%) |
Mar 05, 2015 | 5.922 | 5.931 | 5.846 | 5.874 | 105,495,696 | -0.03(-0.56%) |
Mar 04, 2015 | 11.90 | 5.972 | 5.875 | 5.906 | 89,676,424 | -0.07(-1.10%) |
Mar 03, 2015 | 12.07 | 12.11 | 5.960 | 5.972 | 79,224,360 | -0.06(-1.00%) |
Mar 02, 2015 | 6.019 | 6.069 | 5.960 | 6.033 | 90,993,352 | +0.01(+0.23%) |
Feb 27, 2015 | 5.870 | 6.045 | 5.860 | 6.019 | 170,990,944 | +0.14(+2.44%) |
Feb 26, 2015 | 11.92 | 11.97 | 5.820 | 5.875 | 188,143,936 | -0.11(-1.90%) |
Feb 25, 2015 | 12.22 | 12.33 | 5.946 | 5.989 | 364,515,264 | -0.66(-9.92%) |
Feb 24, 2015 | 6.606 | 6.686 | 6.566 | 6.649 | 93,566,176 | +0.05(+0.79%) |
Feb 23, 2015 | 6.648 | 6.651 | 6.551 | 6.597 | 57,583,844 | -0.03(-0.52%) |
Feb 20, 2015 | 6.623 | 6.649 | 6.535 | 6.632 | 43,522,976 | +0.00(+0.03%) |
Feb 19, 2015 | 6.591 | 6.634 | 6.538 | 6.630 | 33,181,752 | +0.04(+0.60%) |
Feb 18, 2015 | 6.665 | 6.665 | 6.549 | 6.591 | 47,734,420 | -0.07(-0.99%) |
Feb 17, 2015 | 6.660 | 6.713 | 6.616 | 6.656 | 43,819,340 | -0.01(-0.08%) |
Feb 13, 2015 | 13.23 | 6.661 | 6.661 | 6.661 | 42,258,008 | +0.03(+0.50%) |
Feb 12, 2015 | 6.641 | 6.711 | 6.604 | 6.629 | 53,164,128 | +0.03(+0.50%) |
Feb 11, 2015 | 6.546 | 6.641 | 6.544 | 6.596 | 46,039,644 | +0.05(+0.77%) |
Feb 10, 2015 | 6.546 | 6.618 | 6.506 | 6.546 | 45,043,772 | +0.04(+0.66%) |
Feb 09, 2015 | 6.535 | 6.536 | 6.445 | 6.502 | 46,124,976 | -0.05(-0.82%) |
Feb 06, 2015 | 6.554 | 6.677 | 6.535 | 6.556 | 48,518,032 | +0.00(+0.00%) |
Feb 05, 2015 | 6.559 | 6.596 | 6.530 | 6.556 | 36,492,804 | +0.01(+0.13%) |
Feb 04, 2015 | 6.497 | 6.615 | 6.497 | 6.547 | 60,662,992 | +0.02(+0.34%) |
Feb 03, 2015 | 6.340 | 6.530 | 6.340 | 6.525 | 84,573,320 | +0.22(+3.56%) |
Feb 02, 2015 | 6.264 | 6.316 | 6.122 | 6.300 | 89,488,272 | +0.06(+0.94%) |
Jan 30, 2015 | 6.464 | 6.475 | 6.229 | 6.242 | 101,283,216 | -0.28(-4.27%) |
Jan 29, 2015 | 6.444 | 6.546 | 6.349 | 6.520 | 58,764,636 | +0.10(+1.56%) |
Jan 28, 2015 | 6.535 | 6.583 | 6.411 | 6.420 | 61,684,924 | -0.03(-0.54%) |
Jan 27, 2015 | 6.471 | 6.539 | 6.343 | 6.454 | 99,574,048 | -0.26(-3.81%) |
Jan 26, 2015 | 6.865 | 6.865 | 6.683 | 6.710 | 65,208,916 | -0.21(-3.09%) |
Jan 23, 2015 | 6.903 | 6.953 | 6.869 | 6.924 | 41,342,160 | +0.00(+0.05%) |
Jan 22, 2015 | 6.724 | 6.926 | 6.665 | 6.920 | 67,618,656 | +0.26(+3.86%) |
Jan 21, 2015 | 13.27 | 6.732 | 13.23 | 6.663 | 48,575,004 | -0.01(-0.13%) |
Jan 20, 2015 | 6.641 | 6.720 | 6.584 | 6.672 | 59,276,680 | +0.05(+0.73%) |
Jan 16, 2015 | 13.09 | 6.623 | 6.623 | 6.623 | 82,708,232 | +0.03(+0.39%) |
Jan 15, 2015 | 13.63 | 13.70 | 6.594 | 6.597 | 79,693,400 | -0.22(-3.22%) |
Jan 14, 2015 | 6.822 | 6.829 | 6.701 | 6.817 | 60,066,204 | -0.06(-0.88%) |
Jan 13, 2015 | 13.81 | 14.05 | 13.63 | 6.877 | 66,795,160 | -0.02(-0.28%) |
Jan 12, 2015 | 7.028 | 7.048 | 6.870 | 6.896 | 51,726,544 | -0.13(-1.84%) |
Jan 09, 2015 | 7.055 | 7.100 | 6.947 | 7.026 | 56,175,056 | -0.00(-0.02%) |
Jan 08, 2015 | 6.931 | 7.064 | 6.924 | 7.028 | 56,793,712 | +0.16(+2.39%) |
Jan 07, 2015 | 6.831 | 6.867 | 6.777 | 6.863 | 60,826,192 | +0.08(+1.17%) |
Jan 06, 2015 | 6.888 | 6.948 | 6.724 | 6.784 | 69,394,192 | -0.05(-0.76%) |
Jan 05, 2015 | 6.876 | 6.926 | 6.784 | 6.836 | 62,707,736 | -0.12(-1.66%) |
Jan 02, 2015 | 6.920 | 6.993 | 6.838 | 6.952 | 56,797,116 | +0.02(+0.27%) |
Dec 31, 2014 | 14.08 | 6.933 | 6.933 | 6.933 | 45,963,300 | -0.10(-1.45%) |
Dec 30, 2014 | 7.009 | 7.060 | 7.005 | 7.035 | 33,339,312 | +0.00(+0.02%) |
Dec 29, 2014 | 7.010 | 7.066 | 6.979 | 7.033 | 42,828,684 | +0.00(+0.02%) |
Dec 26, 2014 | 7.002 | 7.074 | 6.997 | 7.031 | 28,337,642 | +0.03(+0.39%) |
Dec 24, 2014 | 13.98 | 7.003 | 7.003 | 7.003 | 35,241,056 | +0.03(+0.45%) |
Dec 23, 2014 | 6.900 | 7.014 | 6.898 | 6.972 | 55,947,128 | +0.10(+1.41%) |
Dec 22, 2014 | 6.907 | 6.981 | 6.827 | 6.876 | 62,561,024 | -0.02(-0.25%) |
Dec 19, 2014 | 6.872 | 6.955 | 6.855 | 6.893 | 107,648,296 | +0.01(+0.20%) |
Dec 18, 2014 | 6.753 | 6.882 | 6.730 | 6.879 | 71,871,752 | +0.20(+3.03%) |
Dec 17, 2014 | 6.572 | 6.696 | 6.549 | 6.677 | 66,729,856 | +0.23(+3.56%) |
Dec 16, 2014 | 12.86 | 6.618 | 12.82 | 6.447 | 66,045,828 | -0.05(-0.77%) |
Dec 15, 2014 | 6.573 | 6.606 | 6.463 | 6.497 | 72,015,160 | -0.07(-1.05%) |
Dec 12, 2014 | 6.601 | 6.664 | 6.541 | 6.566 | 77,144,384 | -0.08(-1.20%) |
Dec 11, 2014 | 6.444 | 6.720 | 6.444 | 6.646 | 71,291,088 | +0.19(+2.97%) |
Dec 10, 2014 | 6.487 | 6.597 | 6.440 | 6.454 | 79,637,008 | -0.15(-2.20%) |
Dec 09, 2014 | 6.485 | 6.629 | 6.451 | 6.599 | 61,075,488 | -0.04(-0.68%) |
Dec 08, 2014 | 6.694 | 6.720 | 6.584 | 6.644 | 69,889,880 | -0.19(-2.76%) |
Dec 05, 2014 | 6.756 | 6.850 | 6.741 | 6.832 | 51,915,448 | +0.08(+1.23%) |
Dec 04, 2014 | 6.746 | 6.781 | 6.682 | 6.749 | 43,337,440 | +0.00(+0.05%) |
Dec 03, 2014 | 6.699 | 6.796 | 6.698 | 6.746 | 64,116,748 | +0.02(+0.26%) |
Dec 02, 2014 | 6.625 | 6.794 | 6.580 | 6.729 | 55,979,592 | +0.07(+1.01%) |
Dec 01, 2014 | 6.651 | 6.767 | 6.641 | 6.661 | 81,553,560 | -0.09(-1.28%) |
Nov 28, 2014 | 6.694 | 6.837 | 6.677 | 6.748 | 44,581,168 | -0.02(-0.26%) |
Nov 26, 2014 | 12.91 | 6.765 | 6.765 | 6.765 | 164,595,072 | +0.26(+4.07%) |
Nov 25, 2014 | 6.478 | 6.608 | 6.478 | 6.501 | 110,124,720 | +0.02(+0.35%) |
Nov 24, 2014 | 6.485 | 6.530 | 6.448 | 6.478 | 62,929,628 | +0.04(+0.64%) |
Nov 21, 2014 | 6.439 | 6.470 | 6.376 | 6.437 | 75,622,672 | +0.06(+0.89%) |
Nov 20, 2014 | 6.395 | 6.435 | 6.362 | 6.380 | 42,552,400 | -0.04(-0.67%) |
Nov 19, 2014 | 6.480 | 6.482 | 6.407 | 6.423 | 31,951,076 | -0.06(-0.85%) |
Nov 18, 2014 | 6.501 | 6.530 | 6.471 | 6.478 | 34,646,740 | +0.02(+0.24%) |
Nov 17, 2014 | 6.343 | 6.478 | 6.343 | 6.463 | 48,609,840 | +0.08(+1.33%) |
Nov 14, 2014 | 6.295 | 6.402 | 6.293 | 6.378 | 36,675,348 | +0.10(+1.54%) |
Nov 13, 2014 | 6.323 | 6.351 | 6.257 | 6.281 | 44,450,516 | -0.03(-0.41%) |
Nov 12, 2014 | 6.333 | 6.369 | 6.302 | 6.307 | 36,510,192 | -0.04(-0.68%) |
Nov 11, 2014 | 6.375 | 6.401 | 6.312 | 6.350 | 41,323,780 | -0.02(-0.38%) |
Nov 10, 2014 | 6.309 | 6.401 | 6.305 | 6.375 | 55,432,016 | +0.09(+1.43%) |
Nov 07, 2014 | 6.264 | 6.293 | 6.223 | 6.285 | 52,081,100 | +0.04(+0.64%) |
Nov 06, 2014 | 6.224 | 6.292 | 6.217 | 6.245 | 40,480,004 | -0.01(-0.08%) |
Nov 05, 2014 | 6.248 | 6.276 | 6.195 | 6.250 | 43,074,532 | +0.05(+0.78%) |
Nov 04, 2014 | 6.217 | 6.288 | 6.182 | 6.202 | 59,106,812 | +0.01(+0.11%) |
Nov 03, 2014 | 6.224 | 6.245 | 6.179 | 6.195 | 72,340,488 | -0.00(-0.06%) |
Oct 31, 2014 | 6.176 | 6.210 | 6.129 | 6.198 | 116,051,208 | +0.10(+1.59%) |
Oct 30, 2014 | 6.143 | 6.179 | 6.083 | 6.102 | 81,820,976 | -0.01(-0.17%) |
Oct 29, 2014 | 6.138 | 6.202 | 6.053 | 6.112 | 80,737,424 | -0.03(-0.45%) |
Oct 28, 2014 | 6.119 | 6.179 | 6.112 | 6.140 | 72,448,920 | +0.04(+0.68%) |
Oct 27, 2014 | 6.038 | 6.117 | 6.012 | 6.098 | 58,420,188 | +0.06(+1.06%) |
Oct 24, 2014 | 6.046 | 6.119 | 6.001 | 6.034 | 73,344,368 | -0.00(-0.03%) |
Oct 23, 2014 | 6.000 | 6.083 | 5.996 | 6.036 | 58,159,544 | +0.08(+1.30%) |
Oct 22, 2014 | 12.00 | 6.028 | 5.951 | 5.958 | 77,459,752 | -0.04(-0.72%) |
Oct 21, 2014 | 5.920 | 6.014 | 5.905 | 6.001 | 69,753,752 | +0.16(+2.72%) |
Oct 20, 2014 | 5.704 | 5.867 | 5.697 | 5.843 | 82,253,040 | -0.06(-1.00%) |
Oct 17, 2014 | 11.84 | 11.91 | 5.837 | 5.901 | 89,401,000 | +0.03(+0.47%) |
Oct 16, 2014 | 5.485 | 5.903 | 5.478 | 5.874 | 135,575,936 | +0.21(+3.66%) |
Oct 15, 2014 | 5.632 | 5.722 | 5.462 | 5.666 | 115,320,960 | +0.10(+1.74%) |
Oct 14, 2014 | 5.647 | 5.697 | 5.554 | 5.570 | 75,712,616 | -0.08(-1.38%) |
Oct 13, 2014 | 5.739 | 5.766 | 5.568 | 5.647 | 115,921,400 | -0.14(-2.42%) |
Oct 10, 2014 | 5.908 | 5.962 | 5.784 | 5.787 | 83,255,224 | -0.14(-2.39%) |
Oct 09, 2014 | 6.183 | 6.195 | 5.920 | 5.929 | 80,963,008 | -0.28(-4.45%) |
Oct 08, 2014 | 6.027 | 6.224 | 5.995 | 6.205 | 99,058,184 | +0.12(+1.99%) |
Oct 07, 2014 | 6.307 | 6.368 | 6.071 | 6.084 | 131,713,728 | -0.29(-4.48%) |
Oct 06, 2014 | 6.409 | 6.483 | 6.311 | 6.369 | 322,631,232 | +0.29(+4.74%) |
Oct 03, 2014 | 5.988 | 6.095 | 5.988 | 6.081 | 53,592,976 | +0.12(+2.00%) |
Oct 02, 2014 | 5.979 | 6.010 | 5.862 | 5.962 | 54,557,132 | -0.01(-0.12%) |
Oct 01, 2014 | 6.114 | 6.115 | 5.943 | 5.969 | 78,315,152 | -0.16(-2.59%) |
Sep 30, 2014 | 6.079 | 6.159 | 6.057 | 6.128 | 62,162,844 | +0.09(+1.43%) |
Sep 29, 2014 | 6.055 | 6.071 | 5.982 | 6.041 | 52,992,552 | -0.07(-1.13%) |
Sep 26, 2014 | 6.086 | 6.133 | 6.052 | 6.110 | 56,307,916 | +0.02(+0.28%) |
Sep 25, 2014 | 6.216 | 6.217 | 6.076 | 6.093 | 48,240,364 | -0.12(-1.89%) |
Sep 24, 2014 | 6.179 | 6.219 | 6.100 | 6.210 | 67,869,104 | +0.03(+0.45%) |
Sep 23, 2014 | 6.271 | 6.319 | 6.181 | 6.183 | 63,247,496 | -0.12(-1.86%) |
Sep 22, 2014 | 6.425 | 6.425 | 6.286 | 6.300 | 38,917,328 | -0.06(-0.87%) |
Sep 19, 2014 | 6.421 | 6.458 | 6.343 | 6.356 | 68,001,680 | -0.04(-0.59%) |
Sep 18, 2014 | 6.328 | 6.410 | 6.321 | 6.394 | 45,385,576 | +0.06(+0.93%) |
Sep 17, 2014 | 6.276 | 6.369 | 6.266 | 6.335 | 50,534,796 | +0.07(+1.13%) |
Sep 16, 2014 | 6.261 | 6.276 | 6.221 | 6.264 | 44,325,336 | +0.00(+0.03%) |
Sep 15, 2014 | 6.312 | 6.314 | 6.241 | 6.262 | 42,108,704 | -0.05(-0.85%) |
Sep 12, 2014 | 6.350 | 6.366 | 6.305 | 6.316 | 44,191,296 | -0.03(-0.54%) |
Sep 11, 2014 | 6.392 | 6.397 | 6.309 | 6.350 | 46,511,340 | -0.05(-0.73%) |
Sep 10, 2014 | 6.380 | 6.390 | 6.350 | 6.397 | 45,486,588 | +0.04(+0.65%) |
Sep 09, 2014 | 6.413 | 6.418 | 6.328 | 6.356 | 59,593,884 | -0.08(-1.31%) |
Sep 08, 2014 | 6.435 | 6.473 | 6.411 | 6.440 | 42,645,512 | -0.05(-0.80%) |
Sep 05, 2014 | 6.494 | 6.506 | 6.422 | 6.492 | 65,214,524 | -0.01(-0.21%) |
Sep 04, 2014 | 6.573 | 6.603 | 6.475 | 6.506 | 49,985,340 | -0.07(-1.08%) |
Sep 03, 2014 | 6.587 | 6.608 | 6.572 | 6.577 | 39,677,968 | +0.00(+0.05%) |
Sep 02, 2014 | 6.565 | 6.577 | 6.506 | 6.573 | 41,819,848 | +0.01(+0.13%) |
Aug 29, 2014 | 13.14 | 6.565 | 6.565 | 6.565 | 39,590,040 | +0.00(+0.03%) |
Aug 28, 2014 | 6.547 | 6.580 | 6.496 | 6.563 | 40,355,960 | -0.03(-0.45%) |
Aug 27, 2014 | 6.530 | 6.599 | 6.485 | 6.592 | 56,239,500 | +0.06(+0.87%) |
Aug 26, 2014 | 6.433 | 6.587 | 6.411 | 6.535 | 80,590,712 | +0.12(+1.83%) |
Aug 25, 2014 | 6.390 | 6.454 | 6.354 | 6.418 | 63,416,720 | +0.05(+0.84%) |
Aug 22, 2014 | 6.366 | 6.404 | 6.331 | 6.364 | 83,352,736 | -0.03(-0.43%) |
Aug 21, 2014 | 6.114 | 6.460 | 6.093 | 6.392 | 228,665,248 | +0.32(+5.35%) |
Aug 20, 2014 | 6.171 | 6.171 | 6.024 | 6.067 | 108,315,936 | -0.06(-1.01%) |
Aug 19, 2014 | 6.134 | 6.179 | 6.096 | 6.129 | 50,863,084 | +0.02(+0.40%) |
Aug 18, 2014 | 6.134 | 6.140 | 6.084 | 6.105 | 55,458,216 | +0.05(+0.77%) |
Aug 15, 2014 | 6.172 | 6.172 | 6.033 | 6.058 | 66,640,008 | -0.09(-1.46%) |
Aug 14, 2014 | 6.098 | 6.153 | 6.039 | 6.148 | 56,868,184 | +0.05(+0.82%) |
Aug 13, 2014 | 6.091 | 6.105 | 6.055 | 6.098 | 39,288,760 | +0.03(+0.51%) |
Aug 12, 2014 | 6.095 | 6.103 | 6.022 | 6.067 | 28,043,360 | -0.01(-0.23%) |
Aug 11, 2014 | 6.121 | 6.138 | 6.067 | 6.081 | 34,592,444 | +0.01(+0.09%) |
Aug 08, 2014 | 6.007 | 6.081 | 5.982 | 6.076 | 32,702,490 | +0.06(+1.01%) |
Aug 07, 2014 | 6.084 | 6.112 | 5.988 | 6.015 | 37,323,792 | -0.04(-0.63%) |
Aug 06, 2014 | 5.989 | 6.095 | 5.951 | 6.053 | 35,380,788 | -0.01(-0.09%) |
Aug 05, 2014 | 6.065 | 6.103 | 6.015 | 6.058 | 32,653,670 | -0.04(-0.74%) |
Aug 04, 2014 | 6.095 | 6.124 | 6.046 | 6.103 | 36,993,824 | +0.02(+0.40%) |