Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 5.543 | 5.552 | 5.459 | 5.490 | 23,839,404 | -0.38(-6.45%) |
Jan 29, 2015 | 5.947 | 5.947 | 5.745 | 5.868 | 18,295,210 | -0.08(-1.40%) |
Jan 28, 2015 | 6.053 | 6.066 | 5.912 | 5.952 | 17,844,268 | -0.20(-3.22%) |
Jan 27, 2015 | 5.978 | 6.187 | 5.969 | 6.150 | 14,486,090 | +0.05(+0.87%) |
Jan 26, 2015 | 5.952 | 6.115 | 5.921 | 6.097 | 17,288,166 | +0.09(+1.46%) |
Jan 23, 2015 | 6.022 | 6.031 | 5.903 | 6.009 | 13,787,773 | -0.14(-2.22%) |
Jan 22, 2015 | 6.123 | 6.251 | 6.040 | 6.145 | 20,248,408 | +0.12(+1.97%) |
Jan 21, 2015 | 5.851 | 6.053 | 5.820 | 6.027 | 17,595,406 | +0.18(+3.09%) |
Jan 20, 2015 | 5.807 | 5.857 | 5.758 | 5.846 | 12,150,955 | -0.15(-2.42%) |
Jan 16, 2015 | 5.864 | 5.991 | 5.789 | 5.991 | 39,774,936 | +0.19(+3.34%) |
Jan 15, 2015 | 6.075 | 6.101 | 5.785 | 5.798 | 21,883,202 | -0.22(-3.73%) |
Jan 14, 2015 | 5.917 | 6.040 | 5.864 | 6.022 | 17,125,782 | +0.19(+3.24%) |
Jan 13, 2015 | 5.947 | 5.952 | 5.789 | 5.833 | 17,400,396 | +0.07(+1.14%) |
Jan 12, 2015 | 5.732 | 5.793 | 5.706 | 5.767 | 12,598,777 | -0.17(-2.82%) |
Jan 09, 2015 | 6.013 | 6.062 | 5.868 | 5.934 | 12,039,050 | -0.12(-1.96%) |
Jan 08, 2015 | 6.000 | 6.134 | 5.965 | 6.053 | 13,938,015 | +0.06(+1.03%) |
Jan 07, 2015 | 6.009 | 6.097 | 5.952 | 5.991 | 15,400,811 | +0.15(+2.64%) |
Jan 06, 2015 | 5.609 | 5.868 | 5.565 | 5.838 | 32,568,730 | +0.27(+4.90%) |
Jan 05, 2015 | 5.433 | 5.620 | 5.406 | 5.565 | 19,988,230 | -0.07(-1.27%) |
Jan 02, 2015 | 5.759 | 5.768 | 5.588 | 5.636 | 29,537,692 | -0.24(-4.11%) |
Dec 31, 2014 | 5.812 | 5.878 | 5.878 | 5.878 | 14,843,974 | +0.04(+0.75%) |
Dec 30, 2014 | 5.874 | 5.900 | 5.759 | 5.834 | 14,891,465 | +0.05(+0.84%) |
Dec 29, 2014 | 5.737 | 5.838 | 5.715 | 5.786 | 22,719,628 | +0.04(+0.69%) |
Dec 26, 2014 | 5.830 | 5.874 | 5.689 | 5.746 | 12,472,748 | -0.09(-1.58%) |
Dec 24, 2014 | 5.838 | 5.838 | 5.838 | 5.838 | 6,436,179 | +0.12(+2.01%) |
Dec 23, 2014 | 5.749 | 5.771 | 5.606 | 5.723 | 16,140,416 | -0.05(-0.82%) |
Dec 22, 2014 | 5.740 | 5.820 | 5.637 | 5.771 | 16,954,572 | +0.10(+1.75%) |
Dec 19, 2014 | 5.745 | 5.784 | 5.654 | 5.671 | 23,155,268 | +0.06(+1.08%) |
Dec 18, 2014 | 5.727 | 5.797 | 5.567 | 5.611 | 20,159,348 | +0.06(+1.09%) |
Dec 17, 2014 | 5.364 | 5.671 | 5.347 | 5.550 | 39,390,424 | +0.36(+6.92%) |
Dec 16, 2014 | 5.178 | 5.260 | 5.053 | 5.191 | 35,210,604 | -0.11(-2.12%) |
Dec 15, 2014 | 5.550 | 5.554 | 5.254 | 5.304 | 36,832,032 | -0.25(-4.44%) |
Dec 12, 2014 | 5.792 | 5.831 | 5.537 | 5.550 | 20,110,964 | -0.26(-4.54%) |
Dec 11, 2014 | 5.775 | 5.918 | 5.708 | 5.814 | 15,794,092 | -0.02(-0.37%) |
Dec 10, 2014 | 6.017 | 6.017 | 5.775 | 5.836 | 16,499,065 | -0.19(-3.16%) |
Dec 09, 2014 | 5.961 | 6.078 | 5.870 | 6.026 | 16,113,522 | +0.11(+1.83%) |
Dec 08, 2014 | 6.182 | 6.190 | 5.844 | 5.918 | 17,237,604 | -0.29(-4.74%) |
Dec 05, 2014 | 6.100 | 6.251 | 6.039 | 6.212 | 11,545,078 | +0.07(+1.13%) |
Dec 04, 2014 | 6.234 | 6.264 | 6.095 | 6.143 | 9,975,025 | -0.13(-2.07%) |
Dec 03, 2014 | 6.273 | 6.359 | 6.255 | 6.273 | 12,363,226 | +0.05(+0.76%) |
Dec 02, 2014 | 6.260 | 6.307 | 6.134 | 6.225 | 20,051,574 | -0.13(-1.99%) |
Dec 01, 2014 | 6.477 | 6.481 | 6.302 | 6.351 | 24,716,760 | -0.34(-5.10%) |
Nov 28, 2014 | 6.766 | 6.805 | 6.611 | 6.693 | 11,531,936 | -0.34(-4.86%) |
Nov 26, 2014 | 7.000 | 7.035 | 7.035 | 7.035 | 21,240,534 | +0.09(+1.24%) |
Nov 25, 2014 | 7.000 | 7.009 | 6.784 | 6.948 | 22,832,206 | +0.10(+1.45%) |
Nov 24, 2014 | 6.883 | 7.013 | 6.788 | 6.849 | 24,491,920 | -0.25(-3.47%) |
Nov 21, 2014 | 6.654 | 7.147 | 6.641 | 7.095 | 44,363,204 | +0.66(+10.28%) |
Nov 20, 2014 | 6.542 | 6.745 | 6.287 | 6.434 | 23,842,874 | +0.02(+0.34%) |
Nov 19, 2014 | 6.282 | 6.457 | 6.174 | 6.412 | 31,051,078 | +0.31(+5.03%) |
Nov 18, 2014 | 5.846 | 6.122 | 5.807 | 6.105 | 19,516,672 | +0.31(+5.29%) |
Nov 17, 2014 | 6.018 | 6.018 | 5.768 | 5.798 | 20,867,524 | -0.16(-2.61%) |
Nov 14, 2014 | 5.746 | 5.980 | 5.742 | 5.954 | 17,967,204 | -0.04(-0.65%) |
Nov 13, 2014 | 6.170 | 6.196 | 5.936 | 5.993 | 26,326,928 | -0.20(-3.28%) |
Nov 12, 2014 | 6.252 | 6.399 | 6.140 | 6.196 | 34,856,936 | +0.03(+0.42%) |
Nov 11, 2014 | 6.174 | 6.204 | 6.085 | 6.170 | 19,231,596 | +0.04(+0.63%) |
Nov 10, 2014 | 6.248 | 6.265 | 6.098 | 6.131 | 10,881,557 | +0.03(+0.57%) |
Nov 07, 2014 | 6.053 | 6.135 | 6.014 | 6.096 | 17,267,012 | +0.03(+0.57%) |
Nov 06, 2014 | 6.196 | 6.213 | 6.001 | 6.062 | 20,806,878 | -0.26(-4.04%) |
Nov 05, 2014 | 6.459 | 6.459 | 6.295 | 6.317 | 21,964,754 | -0.05(-0.81%) |
Nov 04, 2014 | 6.356 | 6.477 | 6.261 | 6.369 | 19,306,336 | +0.02(+0.26%) |
Nov 03, 2014 | 6.357 | 6.413 | 6.227 | 6.352 | 18,643,740 | -0.12(-1.87%) |
Oct 31, 2014 | 6.439 | 6.555 | 6.370 | 6.473 | 34,047,664 | -0.01(-0.13%) |
Oct 30, 2014 | 6.391 | 6.547 | 6.331 | 6.482 | 30,724,820 | +0.55(+9.25%) |
Oct 29, 2014 | 6.249 | 6.270 | 5.890 | 5.933 | 24,780,628 | -0.16(-2.56%) |
Oct 28, 2014 | 5.946 | 6.149 | 5.888 | 6.089 | 28,822,742 | +0.34(+5.94%) |
Oct 27, 2014 | 5.393 | 5.760 | 5.937 | 5.747 | 65,497,088 | -0.19(-3.20%) |
Oct 24, 2014 | 5.851 | 6.102 | 5.786 | 5.937 | 30,098,382 | +0.22(+3.78%) |
Oct 23, 2014 | 5.816 | 5.946 | 5.631 | 5.721 | 37,153,268 | -0.33(-5.50%) |
Oct 22, 2014 | 6.145 | 6.279 | 5.998 | 6.054 | 26,800,598 | -0.04(-0.71%) |
Oct 21, 2014 | 6.045 | 6.145 | 5.955 | 6.097 | 38,098,556 | -0.37(-5.74%) |
Oct 20, 2014 | 6.495 | 6.601 | 6.421 | 6.469 | 23,963,604 | -0.20(-2.98%) |
Oct 17, 2014 | 6.473 | 6.707 | 6.400 | 6.668 | 25,470,934 | +0.33(+5.18%) |
Oct 16, 2014 | 6.357 | 6.547 | 6.292 | 6.339 | 25,240,912 | -0.30(-4.55%) |
Oct 15, 2014 | 6.828 | 6.858 | 6.426 | 6.642 | 34,971,912 | -0.51(-7.07%) |
Oct 14, 2014 | 6.953 | 7.204 | 6.927 | 7.147 | 28,172,684 | +0.07(+0.98%) |
Oct 13, 2014 | 6.823 | 7.191 | 6.823 | 7.078 | 38,796,116 | +0.58(+8.98%) |
Oct 10, 2014 | 6.741 | 6.745 | 6.484 | 6.495 | 21,485,128 | -0.38(-5.59%) |
Oct 09, 2014 | 6.862 | 7.000 | 6.784 | 6.879 | 29,407,476 | +0.09(+1.27%) |
Oct 08, 2014 | 6.897 | 6.897 | 6.547 | 6.793 | 29,441,932 | +0.00(+0.00%) |
Oct 07, 2014 | 6.923 | 6.992 | 6.750 | 6.793 | 37,280,604 | +0.05(+0.77%) |
Oct 06, 2014 | 7.000 | 7.013 | 6.733 | 6.741 | 49,745,860 | +0.62(+10.09%) |
Oct 03, 2014 | 6.011 | 6.205 | 5.963 | 6.123 | 25,875,424 | +0.11(+1.80%) |
Oct 02, 2014 | 5.994 | 6.104 | 5.823 | 6.015 | 39,460,632 | +0.17(+2.87%) |
Oct 01, 2014 | 5.960 | 6.059 | 5.813 | 5.847 | 32,367,808 | -0.31(-4.98%) |
Sep 30, 2014 | 6.059 | 6.219 | 5.964 | 6.154 | 38,145,376 | -0.13(-2.06%) |
Sep 29, 2014 | 6.301 | 6.458 | 6.249 | 6.284 | 32,798,998 | -0.57(-8.38%) |
Sep 26, 2014 | 6.564 | 6.884 | 6.560 | 6.858 | 19,278,850 | +0.32(+4.96%) |
Sep 25, 2014 | 6.677 | 6.718 | 6.517 | 6.534 | 18,375,616 | -0.25(-3.75%) |
Sep 24, 2014 | 6.659 | 6.828 | 6.590 | 6.789 | 15,490,195 | +0.10(+1.42%) |
Sep 23, 2014 | 6.746 | 6.892 | 6.629 | 6.694 | 21,958,678 | -0.08(-1.15%) |
Sep 22, 2014 | 6.685 | 6.802 | 6.677 | 6.772 | 17,770,884 | -0.13(-1.82%) |
Sep 19, 2014 | 7.074 | 7.074 | 6.880 | 6.897 | 14,573,467 | -0.19(-2.74%) |
Sep 18, 2014 | 7.158 | 7.225 | 7.018 | 7.091 | 18,777,344 | -0.13(-1.74%) |
Sep 17, 2014 | 7.378 | 7.385 | 7.212 | 7.216 | 23,744,636 | -0.04(-0.59%) |
Sep 16, 2014 | 7.268 | 7.471 | 7.221 | 7.260 | 27,491,720 | +0.25(+3.51%) |
Sep 15, 2014 | 6.789 | 7.018 | 6.780 | 7.013 | 19,110,052 | +0.19(+2.72%) |
Sep 12, 2014 | 7.000 | 7.005 | 6.767 | 6.828 | 36,261,452 | -0.34(-4.70%) |
Sep 11, 2014 | 7.208 | 7.272 | 7.130 | 7.165 | 24,344,476 | +0.00(+0.00%) |
Sep 10, 2014 | 7.329 | 7.337 | 7.126 | 7.165 | 43,980,624 | -0.24(-3.21%) |
Sep 09, 2014 | 7.506 | 7.579 | 7.355 | 7.402 | 20,284,038 | -0.21(-2.78%) |
Sep 08, 2014 | 7.916 | 7.974 | 7.579 | 7.614 | 24,817,624 | -0.24(-3.08%) |
Sep 05, 2014 | 7.765 | 7.877 | 7.722 | 7.856 | 19,052,640 | +0.11(+1.45%) |
Sep 04, 2014 | 7.873 | 7.989 | 7.704 | 7.743 | 29,469,994 | -0.25(-3.19%) |
Sep 03, 2014 | 8.011 | 8.061 | 7.873 | 7.998 | 17,830,992 | -0.00(-0.05%) |
Sep 02, 2014 | 7.765 | 8.020 | 7.674 | 8.002 | 18,990,068 | +0.13(+1.64%) |
Aug 29, 2014 | 7.757 | 7.873 | 7.873 | 7.873 | 17,587,250 | +0.19(+2.47%) |
Aug 28, 2014 | 7.647 | 7.714 | 7.571 | 7.684 | 24,624,252 | +0.03(+0.34%) |
Aug 27, 2014 | 7.463 | 7.666 | 7.450 | 7.658 | 20,931,630 | +0.26(+3.50%) |
Aug 26, 2014 | 7.321 | 7.437 | 7.265 | 7.399 | 13,790,116 | +0.14(+1.90%) |
Aug 25, 2014 | 7.170 | 7.278 | 7.153 | 7.261 | 9,374,956 | +0.12(+1.69%) |
Aug 22, 2014 | 7.204 | 7.213 | 7.088 | 7.140 | 10,257,103 | -0.14(-1.90%) |
Aug 21, 2014 | 7.226 | 7.295 | 7.181 | 7.278 | 19,764,406 | +0.09(+1.26%) |
Aug 20, 2014 | 7.157 | 7.209 | 7.122 | 7.187 | 15,541,129 | +0.03(+0.36%) |
Aug 19, 2014 | 6.950 | 7.200 | 6.907 | 7.161 | 20,574,878 | +0.20(+2.85%) |
Aug 18, 2014 | 6.945 | 6.976 | 6.870 | 6.963 | 13,078,844 | +0.10(+1.51%) |
Aug 15, 2014 | 6.868 | 6.872 | 6.747 | 6.859 | 15,495,512 | +0.10(+1.53%) |
Aug 14, 2014 | 6.596 | 6.760 | 6.591 | 6.755 | 16,639,511 | +0.19(+2.83%) |
Aug 13, 2014 | 6.660 | 6.743 | 6.466 | 6.570 | 28,264,612 | -0.04(-0.59%) |
Aug 12, 2014 | 6.548 | 6.641 | 6.527 | 6.609 | 11,727,239 | +0.00(+0.07%) |
Aug 11, 2014 | 6.475 | 6.609 | 6.436 | 6.604 | 13,085,507 | +0.19(+3.03%) |
Aug 08, 2014 | 6.458 | 6.479 | 6.343 | 6.410 | 16,597,587 | -0.11(-1.66%) |
Aug 07, 2014 | 6.691 | 6.691 | 6.473 | 6.518 | 14,219,533 | -0.16(-2.39%) |
Aug 06, 2014 | 6.622 | 6.781 | 6.574 | 6.678 | 13,851,468 | +0.03(+0.39%) |
Aug 05, 2014 | 6.734 | 6.786 | 6.635 | 6.652 | 10,669,980 | -0.07(-1.03%) |
Aug 04, 2014 | 6.708 | 6.734 | 6.600 | 6.721 | 15,318,833 | +0.06(+0.90%) |
Aug 01, 2014 | 6.631 | 6.717 | 6.549 | 6.661 | 15,694,270 | +0.07(+1.05%) |
Jul 31, 2014 | 6.618 | 6.678 | 6.510 | 6.592 | 18,941,242 | -0.09(-1.42%) |
Jul 30, 2014 | 6.769 | 6.801 | 6.644 | 6.687 | 12,364,805 | -0.07(-1.02%) |
Jul 29, 2014 | 6.732 | 6.941 | 6.721 | 6.756 | 10,526,171 | -0.03(-0.45%) |
Jul 28, 2014 | 6.833 | 6.846 | 6.743 | 6.786 | 10,715,621 | -0.05(-0.76%) |
Jul 25, 2014 | 6.898 | 6.915 | 6.799 | 6.838 | 15,426,717 | -0.06(-0.88%) |
Jul 24, 2014 | 6.803 | 6.928 | 6.782 | 6.898 | 15,191,937 | +0.07(+1.07%) |
Jul 23, 2014 | 6.738 | 6.829 | 6.734 | 6.825 | 13,934,722 | -0.04(-0.63%) |
Jul 22, 2014 | 6.846 | 6.881 | 6.777 | 6.868 | 13,462,853 | +0.03(+0.51%) |
Jul 21, 2014 | 6.734 | 6.868 | 6.700 | 6.833 | 13,972,063 | +0.11(+1.67%) |
Jul 18, 2014 | 6.622 | 6.790 | 6.600 | 6.721 | 14,195,700 | +0.35(+5.48%) |
Jul 17, 2014 | 6.475 | 6.557 | 6.342 | 6.372 | 12,800,275 | -0.12(-1.80%) |
Jul 16, 2014 | 6.652 | 6.691 | 6.432 | 6.488 | 19,194,424 | -0.21(-3.16%) |
Jul 15, 2014 | 6.669 | 6.734 | 6.613 | 6.700 | 15,486,274 | +0.01(+0.19%) |
Jul 14, 2014 | 6.501 | 6.695 | 6.488 | 6.687 | 16,733,391 | +0.27(+4.17%) |
Jul 11, 2014 | 6.363 | 6.436 | 6.290 | 6.419 | 13,159,335 | +0.05(+0.74%) |
Jul 10, 2014 | 6.273 | 6.406 | 6.199 | 6.372 | 22,001,644 | +0.07(+1.16%) |
Jul 09, 2014 | 6.212 | 6.486 | 6.195 | 6.298 | 25,252,122 | +0.08(+1.32%) |
Jul 08, 2014 | 6.311 | 6.311 | 6.208 | 6.216 | 9,504,045 | -0.04(-0.62%) |
Jul 07, 2014 | 6.273 | 6.294 | 6.208 | 6.255 | 9,327,442 | -0.06(-0.89%) |
Jul 03, 2014 | 6.143 | 6.311 | 6.311 | 6.311 | 13,967,047 | +0.15(+2.45%) |
Jul 02, 2014 | 6.260 | 6.290 | 6.143 | 6.160 | 14,025,615 | -0.12(-1.86%) |
Jul 01, 2014 | 6.277 | 6.381 | 6.234 | 6.277 | 15,250,480 | +0.02(+0.28%) |
Jun 30, 2014 | 6.359 | 6.379 | 6.223 | 6.260 | 13,919,429 | -0.09(-1.49%) |
Jun 27, 2014 | 6.428 | 6.463 | 6.299 | 6.355 | 10,897,261 | -0.07(-1.14%) |
Jun 26, 2014 | 6.454 | 6.463 | 6.359 | 6.428 | 10,594,712 | -0.01(-0.13%) |
Jun 25, 2014 | 6.687 | 6.700 | 6.424 | 6.437 | 13,928,626 | -0.19(-2.85%) |
Jun 24, 2014 | 6.548 | 6.686 | 6.536 | 6.626 | 23,808,498 | +0.05(+0.72%) |
Jun 23, 2014 | 6.574 | 6.600 | 6.473 | 6.578 | 9,310,986 | -0.01(-0.20%) |
Jun 20, 2014 | 6.531 | 6.608 | 6.484 | 6.591 | 12,071,197 | +0.05(+0.79%) |
Jun 19, 2014 | 6.548 | 6.656 | 6.497 | 6.540 | 9,994,614 | -0.04(-0.65%) |
Jun 18, 2014 | 6.407 | 6.587 | 6.321 | 6.583 | 16,893,842 | +0.18(+2.81%) |
Jun 17, 2014 | 6.467 | 6.476 | 6.364 | 6.403 | 9,754,411 | -0.15(-2.23%) |
Jun 16, 2014 | 6.553 | 6.566 | 6.484 | 6.548 | 10,011,253 | -0.02(-0.33%) |
Jun 13, 2014 | 6.557 | 6.598 | 6.523 | 6.570 | 11,137,942 | +0.03(+0.39%) |
Jun 12, 2014 | 6.587 | 6.606 | 6.516 | 6.544 | 11,168,728 | -0.05(-0.78%) |
Jun 11, 2014 | 6.523 | 6.617 | 6.471 | 6.596 | 19,346,396 | +0.17(+2.67%) |
Jun 10, 2014 | 6.394 | 6.471 | 6.296 | 6.424 | 16,689,448 | +0.27(+4.39%) |
Jun 06, 2014 | 6.111 | 6.180 | 6.052 | 6.154 | 29,966,612 | +0.29(+4.89%) |
Jun 05, 2014 | 5.940 | 5.944 | 5.856 | 5.867 | 11,204,791 | +0.03(+0.59%) |
Jun 04, 2014 | 5.914 | 5.918 | 5.824 | 5.833 | 15,888,390 | -0.09(-1.59%) |
Jun 03, 2014 | 5.914 | 5.940 | 5.880 | 5.927 | 15,306,821 | +0.03(+0.43%) |
Jun 02, 2014 | 5.953 | 5.979 | 5.863 | 5.902 | 15,519,309 | -0.07(-1.22%) |
May 30, 2014 | 6.124 | 6.124 | 5.966 | 5.974 | 23,230,072 | -0.21(-3.33%) |
May 29, 2014 | 6.266 | 6.296 | 6.137 | 6.180 | 14,624,019 | -0.07(-1.10%) |
May 28, 2014 | 6.197 | 6.296 | 6.129 | 6.248 | 23,200,078 | +0.09(+1.53%) |
May 27, 2014 | 6.356 | 6.403 | 6.137 | 6.154 | 16,705,138 | -0.17(-2.71%) |
May 23, 2014 | 6.416 | 6.326 | 6.326 | 6.326 | 15,771,301 | -0.05(-0.76%) |
May 22, 2014 | 6.411 | 6.416 | 6.304 | 6.374 | 21,016,888 | -0.07(-1.05%) |
May 21, 2014 | 6.570 | 6.636 | 6.437 | 6.441 | 32,535,548 | -0.12(-1.83%) |
May 20, 2014 | 6.698 | 6.754 | 6.523 | 6.561 | 22,999,014 | -0.15(-2.17%) |
May 19, 2014 | 6.745 | 6.752 | 6.677 | 6.707 | 15,873,007 | -0.09(-1.26%) |
May 16, 2014 | 6.805 | 6.805 | 6.737 | 6.792 | 7,810,450 | +0.08(+1.21%) |
May 15, 2014 | 6.805 | 6.810 | 6.647 | 6.711 | 10,104,051 | -0.11(-1.63%) |
May 14, 2014 | 6.707 | 6.835 | 6.677 | 6.822 | 9,959,659 | +0.10(+1.53%) |
May 13, 2014 | 6.711 | 6.777 | 6.655 | 6.720 | 13,303,026 | -0.01(-0.13%) |
May 12, 2014 | 6.677 | 6.732 | 6.672 | 6.728 | 18,674,786 | +0.09(+1.42%) |
May 09, 2014 | 6.677 | 6.720 | 6.625 | 6.634 | 9,533,070 | -0.07(-1.09%) |
May 08, 2014 | 6.767 | 6.805 | 6.670 | 6.707 | 16,396,637 | -0.03(-0.45%) |
May 07, 2014 | 6.613 | 6.765 | 6.565 | 6.737 | 15,791,288 | +0.11(+1.62%) |
May 06, 2014 | 6.514 | 6.642 | 6.441 | 6.630 | 18,199,018 | +0.09(+1.31%) |
May 05, 2014 | 6.510 | 6.587 | 6.484 | 6.544 | 10,397,752 | -0.00(-0.07%) |
May 02, 2014 | 6.352 | 6.604 | 6.326 | 6.549 | 18,993,482 | +0.21(+3.38%) |
May 01, 2014 | 6.399 | 6.407 | 6.258 | 6.335 | 12,484,052 | -0.03(-0.47%) |
Apr 30, 2014 | 6.403 | 6.433 | 6.305 | 6.365 | 20,327,524 | -0.06(-0.93%) |
Apr 29, 2014 | 6.489 | 6.626 | 6.412 | 6.425 | 35,691,640 | +0.02(+0.27%) |
Apr 28, 2014 | 6.350 | 6.416 | 6.296 | 6.407 | 11,414,410 | +0.03(+0.54%) |
Apr 25, 2014 | 6.416 | 6.450 | 6.352 | 6.373 | 14,562,564 | -0.10(-1.52%) |
Apr 24, 2014 | 6.433 | 6.484 | 6.365 | 6.472 | 15,169,395 | +0.12(+1.82%) |
Apr 23, 2014 | 6.318 | 6.369 | 6.262 | 6.356 | 10,633,022 | +0.01(+0.13%) |
Apr 22, 2014 | 6.309 | 6.382 | 6.262 | 6.347 | 17,809,958 | -0.02(-0.34%) |
Apr 21, 2014 | 6.360 | 6.425 | 6.309 | 6.369 | 12,283,659 | -0.02(-0.27%) |
Apr 17, 2014 | 6.210 | 6.386 | 6.386 | 6.386 | 22,255,980 | +0.13(+2.05%) |
Apr 16, 2014 | 6.262 | 6.318 | 6.198 | 6.258 | 17,401,354 | +0.04(+0.69%) |
Apr 15, 2014 | 6.270 | 6.275 | 6.035 | 6.215 | 32,259,202 | -0.10(-1.56%) |
Apr 14, 2014 | 6.356 | 6.425 | 6.292 | 6.313 | 25,392,808 | -0.06(-1.01%) |
Apr 11, 2014 | 6.189 | 6.454 | 6.163 | 6.377 | 27,717,274 | +0.12(+1.99%) |
Apr 10, 2014 | 6.288 | 6.356 | 6.215 | 6.253 | 21,434,798 | +0.00(+0.07%) |
Apr 09, 2014 | 6.185 | 6.311 | 6.138 | 6.249 | 30,515,526 | -0.04(-0.68%) |
Apr 08, 2014 | 6.566 | 6.707 | 6.275 | 6.292 | 71,539,568 | -0.07(-1.14%) |
Apr 07, 2014 | 6.093 | 6.386 | 6.086 | 6.365 | 37,624,912 | +0.31(+5.16%) |
Apr 04, 2014 | 6.198 | 6.264 | 6.031 | 6.052 | 24,808,436 | +0.04(+0.64%) |
Apr 03, 2014 | 6.095 | 6.097 | 5.952 | 6.014 | 21,861,992 | -0.08(-1.33%) |
Apr 02, 2014 | 5.924 | 6.116 | 5.907 | 6.095 | 19,066,568 | +0.17(+2.88%) |
Apr 01, 2014 | 5.866 | 5.939 | 5.851 | 5.924 | 19,636,446 | +0.08(+1.32%) |
Mar 31, 2014 | 5.783 | 5.907 | 5.783 | 5.847 | 35,892,288 | +0.04(+0.74%) |
Mar 28, 2014 | 5.757 | 5.877 | 5.753 | 5.804 | 25,609,300 | +0.03(+0.52%) |
Mar 27, 2014 | 5.608 | 5.813 | 5.603 | 5.774 | 36,108,084 | +0.31(+5.63%) |
Mar 26, 2014 | 5.389 | 5.535 | 5.385 | 5.466 | 30,692,834 | +0.11(+2.08%) |
Mar 25, 2014 | 5.347 | 5.462 | 5.312 | 5.355 | 33,702,668 | +0.00(+0.00%) |
Mar 24, 2014 | 5.253 | 5.406 | 5.240 | 5.355 | 19,626,646 | +0.19(+3.73%) |
Mar 21, 2014 | 5.107 | 5.235 | 5.099 | 5.163 | 30,970,488 | -0.02(-0.41%) |
Mar 20, 2014 | 5.034 | 5.201 | 4.996 | 5.184 | 19,593,958 | +0.19(+3.77%) |
Mar 19, 2014 | 4.962 | 5.064 | 4.953 | 4.996 | 16,791,008 | +0.02(+0.43%) |
Mar 18, 2014 | 4.868 | 4.987 | 4.863 | 4.974 | 15,724,537 | +0.09(+1.75%) |
Mar 17, 2014 | 4.803 | 4.910 | 4.799 | 4.889 | 11,168,699 | +0.12(+2.51%) |
Mar 14, 2014 | 4.795 | 4.859 | 4.739 | 4.769 | 14,632,988 | -0.07(-1.41%) |
Mar 13, 2014 | 4.966 | 4.983 | 4.821 | 4.838 | 18,343,288 | -0.10(-1.99%) |
Mar 12, 2014 | 4.876 | 4.936 | 4.842 | 4.936 | 18,125,796 | +0.06(+1.23%) |
Mar 11, 2014 | 4.957 | 4.979 | 4.855 | 4.876 | 15,857,016 | -0.04(-0.78%) |
Mar 10, 2014 | 5.022 | 5.026 | 4.863 | 4.915 | 15,852,015 | -0.13(-2.63%) |
Mar 07, 2014 | 5.107 | 5.124 | 5.004 | 5.047 | 27,425,324 | -0.12(-2.24%) |
Mar 06, 2014 | 5.026 | 5.176 | 5.026 | 5.163 | 25,686,282 | +0.17(+3.42%) |
Mar 05, 2014 | 4.928 | 5.000 | 4.842 | 4.992 | 15,531,208 | +0.05(+1.04%) |
Mar 04, 2014 | 4.941 | 5.022 | 4.881 | 4.941 | 8,168,135 | +0.08(+1.58%) |
Mar 03, 2014 | 4.936 | 4.962 | 4.817 | 4.864 | 16,265,442 | -0.16(-3.15%) |
Feb 28, 2014 | 5.065 | 5.077 | 4.949 | 5.022 | 30,554,668 | -0.04(-0.84%) |
Feb 27, 2014 | 4.919 | 5.069 | 4.919 | 5.065 | 19,643,322 | +0.19(+3.86%) |
Feb 26, 2014 | 4.889 | 4.932 | 4.825 | 4.877 | 11,054,531 | -0.03(-0.52%) |
Feb 25, 2014 | 5.005 | 5.013 | 4.877 | 4.902 | 14,714,971 | -0.08(-1.55%) |
Feb 24, 2014 | 4.983 | 5.082 | 4.928 | 4.979 | 25,720,926 | +0.05(+1.04%) |
Feb 21, 2014 | 4.859 | 4.958 | 4.855 | 4.928 | 18,466,656 | +0.12(+2.58%) |
Feb 20, 2014 | 4.851 | 4.894 | 4.757 | 4.804 | 23,374,632 | +0.01(+0.18%) |
Feb 19, 2014 | 4.612 | 4.840 | 4.607 | 4.795 | 45,256,596 | +0.05(+0.99%) |
Feb 18, 2014 | 4.727 | 4.783 | 4.714 | 4.748 | 38,934,460 | +0.00(+0.09%) |
Feb 14, 2014 | 4.710 | 4.744 | 4.744 | 4.744 | 12,782,610 | +0.05(+1.09%) |
Feb 13, 2014 | 4.599 | 4.706 | 4.582 | 4.693 | 12,452,197 | +0.05(+1.01%) |
Feb 12, 2014 | 4.710 | 4.740 | 4.607 | 4.646 | 12,380,252 | -0.10(-2.07%) |
Feb 11, 2014 | 4.620 | 4.761 | 4.601 | 4.744 | 22,640,870 | +0.09(+1.94%) |
Feb 10, 2014 | 4.690 | 4.692 | 4.629 | 4.654 | 13,782,843 | -0.05(-0.99%) |
Feb 07, 2014 | 4.726 | 4.743 | 4.646 | 4.701 | 19,141,416 | +0.01(+0.18%) |
Feb 06, 2014 | 4.531 | 4.709 | 4.531 | 4.692 | 19,019,660 | +0.18(+3.94%) |
Feb 05, 2014 | 4.552 | 4.561 | 4.467 | 4.514 | 16,659,117 | -0.03(-0.56%) |
Feb 04, 2014 | 4.506 | 4.590 | 4.480 | 4.540 | 21,322,312 | +0.21(+4.78%) |