Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.834 | 6.834 | 6.699 | 6.796 | 923,819 | -0.03(-0.44%) |
May 28, 2015 | 6.796 | 6.826 | 6.740 | 6.826 | 278,397 | +0.02(+0.33%) |
May 27, 2015 | 6.752 | 6.819 | 6.684 | 6.804 | 379,940 | +0.09(+1.33%) |
May 26, 2015 | 6.811 | 6.819 | 6.625 | 6.714 | 602,444 | -0.10(-1.53%) |
May 22, 2015 | 6.886 | 6.819 | 6.819 | 6.819 | 362,184 | -0.04(-0.65%) |
May 21, 2015 | 6.879 | 6.923 | 6.811 | 6.864 | 210,052 | -0.01(-0.11%) |
May 20, 2015 | 6.908 | 6.908 | 6.826 | 6.871 | 341,562 | -0.04(-0.54%) |
May 19, 2015 | 6.864 | 6.931 | 6.834 | 6.908 | 419,184 | +0.07(+0.98%) |
May 18, 2015 | 6.677 | 6.841 | 6.677 | 6.841 | 379,293 | +0.17(+2.58%) |
May 15, 2015 | 6.744 | 6.781 | 6.632 | 6.669 | 359,237 | -0.10(-1.54%) |
May 14, 2015 | 6.774 | 6.804 | 6.707 | 6.774 | 359,647 | +0.05(+0.78%) |
May 13, 2015 | 6.774 | 6.804 | 6.684 | 6.722 | 357,857 | -0.07(-0.99%) |
May 12, 2015 | 6.811 | 6.871 | 6.692 | 6.789 | 491,874 | -0.02(-0.33%) |
May 11, 2015 | 6.781 | 6.849 | 6.737 | 6.811 | 331,660 | +0.06(+0.88%) |
May 08, 2015 | 6.811 | 6.811 | 6.699 | 6.752 | 346,636 | +0.02(+0.33%) |
May 07, 2015 | 6.767 | 6.804 | 6.707 | 6.729 | 241,249 | -0.04(-0.66%) |
May 06, 2015 | 6.744 | 6.781 | 6.684 | 6.774 | 388,342 | +0.07(+1.00%) |
May 05, 2015 | 6.744 | 6.825 | 6.670 | 6.707 | 739,974 | -0.03(-0.44%) |
May 04, 2015 | 6.685 | 6.751 | 6.662 | 6.736 | 314,087 | +0.08(+1.22%) |
May 01, 2015 | 6.729 | 6.788 | 6.610 | 6.655 | 778,307 | -0.03(-0.44%) |
Apr 30, 2015 | 6.862 | 6.889 | 6.685 | 6.685 | 874,558 | -0.17(-2.49%) |
Apr 29, 2015 | 6.788 | 6.855 | 6.759 | 6.855 | 647,058 | +0.06(+0.87%) |
Apr 28, 2015 | 6.447 | 6.825 | 6.447 | 6.796 | 404,935 | +0.20(+3.03%) |
Apr 27, 2015 | 6.655 | 6.744 | 6.566 | 6.596 | 472,284 | -0.05(-0.78%) |
Apr 24, 2015 | 6.714 | 6.729 | 6.633 | 6.647 | 256,717 | -0.06(-0.88%) |
Apr 23, 2015 | 6.729 | 6.751 | 6.685 | 6.707 | 216,175 | -0.05(-0.77%) |
Apr 22, 2015 | 6.766 | 6.825 | 6.692 | 6.759 | 283,761 | +0.00(+0.00%) |
Apr 21, 2015 | 6.722 | 6.781 | 6.692 | 6.759 | 353,072 | +0.04(+0.66%) |
Apr 20, 2015 | 6.647 | 6.751 | 6.618 | 6.714 | 241,431 | +0.12(+1.80%) |
Apr 17, 2015 | 6.699 | 6.729 | 6.581 | 6.596 | 384,553 | -0.15(-2.20%) |
Apr 16, 2015 | 6.744 | 6.781 | 6.692 | 6.744 | 410,448 | -0.04(-0.55%) |
Apr 15, 2015 | 6.736 | 6.840 | 6.699 | 6.781 | 458,299 | +0.05(+0.77%) |
Apr 14, 2015 | 6.781 | 6.781 | 6.670 | 6.729 | 652,682 | -0.04(-0.66%) |
Apr 13, 2015 | 6.714 | 6.796 | 6.685 | 6.773 | 299,112 | +0.06(+0.88%) |
Apr 10, 2015 | 6.699 | 6.740 | 6.640 | 6.714 | 208,486 | +0.04(+0.56%) |
Apr 09, 2015 | 6.670 | 6.707 | 6.588 | 6.677 | 369,935 | +0.01(+0.11%) |
Apr 08, 2015 | 6.692 | 6.736 | 6.662 | 6.670 | 333,174 | -0.01(-0.22%) |
Apr 07, 2015 | 6.677 | 6.744 | 6.655 | 6.685 | 271,339 | -0.01(-0.22%) |
Apr 06, 2015 | 6.647 | 6.729 | 6.573 | 6.699 | 248,978 | -0.01(-0.22%) |
Apr 02, 2015 | 6.662 | 6.714 | 6.714 | 6.714 | 436,390 | +0.05(+0.78%) |
Apr 01, 2015 | 6.670 | 6.670 | 6.559 | 6.662 | 500,225 | -0.01(-0.11%) |
Mar 31, 2015 | 6.610 | 6.670 | 6.573 | 6.670 | 259,948 | +0.02(+0.33%) |
Mar 30, 2015 | 6.566 | 6.670 | 6.521 | 6.647 | 291,577 | +0.13(+1.93%) |
Mar 27, 2015 | 6.514 | 6.521 | 6.425 | 6.521 | 305,832 | +0.01(+0.23%) |
Mar 26, 2015 | 6.477 | 6.529 | 6.418 | 6.507 | 301,271 | +0.01(+0.23%) |
Mar 25, 2015 | 6.588 | 6.618 | 6.473 | 6.492 | 402,698 | -0.10(-1.57%) |
Mar 24, 2015 | 6.559 | 6.603 | 6.521 | 6.596 | 282,706 | +0.01(+0.23%) |
Mar 23, 2015 | 6.581 | 6.647 | 6.562 | 6.581 | 381,332 | -0.01(-0.11%) |
Mar 20, 2015 | 6.499 | 6.633 | 6.470 | 6.588 | 847,251 | +0.12(+1.83%) |
Mar 19, 2015 | 6.462 | 6.470 | 6.370 | 6.470 | 701,083 | +0.00(+0.00%) |
Mar 18, 2015 | 6.551 | 6.640 | 6.425 | 6.470 | 531,177 | -0.12(-1.80%) |
Mar 17, 2015 | 6.529 | 6.588 | 6.481 | 6.588 | 356,405 | +0.01(+0.23%) |
Mar 16, 2015 | 6.670 | 6.670 | 6.566 | 6.573 | 276,323 | -0.07(-1.00%) |
Mar 13, 2015 | 6.618 | 6.655 | 6.536 | 6.640 | 399,016 | -0.02(-0.33%) |
Mar 12, 2015 | 6.410 | 6.662 | 6.388 | 6.662 | 563,074 | +0.33(+5.15%) |
Mar 11, 2015 | 6.336 | 6.403 | 6.321 | 6.336 | 616,308 | -0.01(-0.12%) |
Mar 10, 2015 | 6.433 | 6.433 | 6.321 | 6.344 | 338,650 | -0.15(-2.28%) |
Mar 09, 2015 | 6.410 | 6.499 | 6.396 | 6.492 | 303,363 | +0.10(+1.62%) |
Mar 06, 2015 | 6.307 | 6.499 | 6.307 | 6.388 | 399,759 | +0.04(+0.70%) |
Mar 05, 2015 | 6.307 | 6.358 | 6.195 | 6.344 | 330,481 | +0.04(+0.71%) |
Mar 04, 2015 | 6.284 | 6.314 | 6.262 | 6.299 | 291,546 | -0.02(-0.35%) |
Mar 03, 2015 | 6.321 | 6.329 | 6.284 | 6.321 | 294,740 | +0.00(+0.00%) |
Mar 02, 2015 | 6.292 | 6.373 | 6.262 | 6.321 | 404,757 | +0.04(+0.59%) |
Feb 27, 2015 | 6.277 | 6.336 | 6.262 | 6.284 | 712,584 | -0.01(-0.12%) |
Feb 26, 2015 | 6.270 | 6.307 | 6.255 | 6.292 | 544,583 | +0.02(+0.35%) |
Feb 25, 2015 | 6.284 | 6.292 | 6.255 | 6.270 | 415,814 | -0.01(-0.24%) |
Feb 24, 2015 | 6.232 | 6.314 | 6.210 | 6.284 | 413,462 | +0.04(+0.71%) |
Feb 23, 2015 | 6.270 | 6.277 | 6.181 | 6.240 | 451,628 | -0.02(-0.36%) |
Feb 20, 2015 | 6.292 | 6.292 | 6.158 | 6.262 | 1,533,672 | -0.01(-0.24%) |
Feb 19, 2015 | 6.284 | 6.342 | 6.240 | 6.277 | 464,893 | -0.01(-0.24%) |
Feb 18, 2015 | 6.396 | 6.403 | 6.258 | 6.292 | 501,071 | -0.10(-1.62%) |
Feb 17, 2015 | 6.373 | 6.418 | 6.321 | 6.396 | 718,266 | +0.01(+0.12%) |
Feb 13, 2015 | 6.477 | 6.388 | 6.388 | 6.388 | 579,289 | -0.07(-1.15%) |
Feb 12, 2015 | 6.336 | 6.470 | 6.314 | 6.462 | 354,029 | +0.19(+2.95%) |
Feb 11, 2015 | 6.270 | 6.307 | 6.173 | 6.277 | 308,429 | +0.01(+0.12%) |
Feb 10, 2015 | 6.396 | 6.396 | 6.240 | 6.270 | 383,096 | -0.05(-0.82%) |
Feb 09, 2015 | 6.455 | 6.455 | 6.314 | 6.321 | 353,570 | -0.14(-2.18%) |
Feb 06, 2015 | 6.366 | 6.477 | 6.344 | 6.462 | 609,424 | +0.13(+1.99%) |
Feb 05, 2015 | 6.166 | 6.358 | 6.158 | 6.336 | 444,663 | +0.21(+3.39%) |
Feb 04, 2015 | 6.143 | 6.217 | 6.121 | 6.129 | 465,869 | -0.04(-0.60%) |
Feb 03, 2015 | 5.989 | 6.195 | 5.960 | 6.165 | 673,957 | +0.21(+3.45%) |
Feb 02, 2015 | 5.827 | 5.967 | 5.805 | 5.960 | 489,981 | +0.16(+2.79%) |
Jan 30, 2015 | 5.754 | 5.908 | 5.725 | 5.798 | 1,170,910 | -0.03(-0.50%) |
Jan 29, 2015 | 5.739 | 5.887 | 5.710 | 5.827 | 1,022,622 | +0.06(+1.02%) |
Jan 28, 2015 | 6.320 | 6.320 | 5.703 | 5.769 | 1,028,155 | -0.50(-7.97%) |
Jan 27, 2015 | 6.246 | 6.349 | 6.246 | 6.268 | 327,768 | -0.07(-1.16%) |
Jan 26, 2015 | 6.276 | 6.390 | 6.188 | 6.342 | 310,763 | +0.04(+0.70%) |
Jan 23, 2015 | 6.445 | 6.445 | 6.272 | 6.298 | 221,538 | -0.12(-1.95%) |
Jan 22, 2015 | 6.173 | 6.459 | 6.143 | 6.423 | 442,812 | +0.32(+5.17%) |
Jan 21, 2015 | 6.224 | 6.261 | 6.107 | 6.107 | 332,938 | -0.12(-1.89%) |
Jan 20, 2015 | 6.320 | 6.320 | 6.195 | 6.224 | 314,932 | -0.07(-1.17%) |
Jan 16, 2015 | 6.121 | 6.305 | 6.121 | 6.298 | 319,014 | +0.14(+2.27%) |
Jan 15, 2015 | 6.195 | 6.224 | 6.107 | 6.158 | 385,134 | -0.05(-0.83%) |
Jan 14, 2015 | 6.224 | 6.254 | 6.092 | 6.210 | 450,992 | -0.10(-1.63%) |
Jan 13, 2015 | 6.327 | 6.474 | 6.217 | 6.312 | 631,857 | -0.01(-0.12%) |
Jan 12, 2015 | 6.357 | 6.408 | 6.320 | 6.320 | 393,176 | -0.06(-0.92%) |
Jan 09, 2015 | 6.511 | 6.511 | 6.342 | 6.379 | 312,541 | -0.14(-2.14%) |
Jan 08, 2015 | 6.467 | 6.555 | 6.430 | 6.518 | 343,547 | +0.10(+1.60%) |
Jan 07, 2015 | 6.430 | 6.456 | 6.357 | 6.415 | 320,746 | +0.04(+0.69%) |
Jan 06, 2015 | 6.504 | 6.548 | 6.283 | 6.371 | 881,361 | -0.13(-2.03%) |
Jan 05, 2015 | 6.680 | 6.680 | 6.504 | 6.504 | 293,333 | -0.21(-3.17%) |
Jan 02, 2015 | 6.819 | 6.849 | 6.614 | 6.717 | 553,920 | -0.06(-0.87%) |
Dec 31, 2014 | 6.864 | 6.775 | 6.775 | 6.775 | 489,617 | -0.08(-1.18%) |
Dec 30, 2014 | 6.834 | 6.886 | 6.783 | 6.856 | 259,974 | +0.02(+0.32%) |
Dec 29, 2014 | 6.783 | 6.864 | 6.768 | 6.834 | 426,414 | +0.06(+0.87%) |
Dec 26, 2014 | 6.797 | 6.812 | 6.768 | 6.775 | 190,336 | +0.01(+0.11%) |
Dec 24, 2014 | 6.797 | 6.768 | 6.768 | 6.768 | 165,201 | -0.03(-0.43%) |
Dec 23, 2014 | 6.761 | 6.842 | 6.748 | 6.797 | 543,079 | +0.04(+0.65%) |
Dec 22, 2014 | 6.724 | 6.761 | 6.671 | 6.753 | 378,518 | +0.04(+0.66%) |
Dec 19, 2014 | 6.687 | 6.761 | 6.621 | 6.709 | 1,882,202 | +0.01(+0.22%) |
Dec 18, 2014 | 6.650 | 6.724 | 6.628 | 6.695 | 691,078 | +0.10(+1.56%) |
Dec 17, 2014 | 6.342 | 6.592 | 6.254 | 6.592 | 941,437 | +0.27(+4.30%) |
Dec 16, 2014 | 6.254 | 6.401 | 6.239 | 6.320 | 552,997 | +0.07(+1.06%) |
Dec 15, 2014 | 6.379 | 6.430 | 6.230 | 6.254 | 625,215 | -0.07(-1.16%) |
Dec 12, 2014 | 6.320 | 6.408 | 6.261 | 6.327 | 663,276 | -0.10(-1.49%) |
Dec 11, 2014 | 6.452 | 6.526 | 6.408 | 6.423 | 448,598 | -0.02(-0.34%) |
Dec 10, 2014 | 6.665 | 6.673 | 6.434 | 6.445 | 670,418 | -0.23(-3.41%) |
Dec 09, 2014 | 6.489 | 6.687 | 6.474 | 6.673 | 596,709 | +0.10(+1.45%) |
Dec 08, 2014 | 6.592 | 6.711 | 6.526 | 6.577 | 372,442 | -0.04(-0.56%) |
Dec 05, 2014 | 6.526 | 6.709 | 6.518 | 6.614 | 862,527 | +0.12(+1.93%) |
Dec 04, 2014 | 6.481 | 6.533 | 6.437 | 6.489 | 533,814 | +0.00(+0.00%) |
Dec 03, 2014 | 6.481 | 6.570 | 6.452 | 6.489 | 931,475 | -0.01(-0.11%) |
Dec 02, 2014 | 6.481 | 6.621 | 6.474 | 6.496 | 532,553 | +0.04(+0.68%) |
Dec 01, 2014 | 6.650 | 6.650 | 6.452 | 6.452 | 677,201 | -0.22(-3.30%) |
Nov 28, 2014 | 6.856 | 6.864 | 6.673 | 6.673 | 357,681 | -0.15(-2.26%) |
Nov 26, 2014 | 6.761 | 6.827 | 6.827 | 6.827 | 577,661 | +0.07(+0.98%) |
Nov 25, 2014 | 6.731 | 6.797 | 6.709 | 6.761 | 617,548 | +0.03(+0.44%) |
Nov 24, 2014 | 6.717 | 6.761 | 6.665 | 6.731 | 802,068 | +0.05(+0.77%) |
Nov 21, 2014 | 6.834 | 6.849 | 6.658 | 6.680 | 809,290 | -0.07(-1.09%) |
Nov 20, 2014 | 6.665 | 6.753 | 6.665 | 6.753 | 375,795 | +0.03(+0.44%) |
Nov 19, 2014 | 6.790 | 6.790 | 6.650 | 6.724 | 328,072 | -0.07(-0.97%) |
Nov 18, 2014 | 6.842 | 6.878 | 6.783 | 6.790 | 280,162 | -0.01(-0.22%) |
Nov 17, 2014 | 6.834 | 6.893 | 6.790 | 6.805 | 347,215 | -0.04(-0.54%) |
Nov 14, 2014 | 6.915 | 6.926 | 6.812 | 6.842 | 483,826 | -0.04(-0.64%) |
Nov 13, 2014 | 7.003 | 7.018 | 6.886 | 6.886 | 288,655 | -0.13(-1.88%) |
Nov 12, 2014 | 6.871 | 7.025 | 6.849 | 7.018 | 429,162 | +0.12(+1.81%) |
Nov 11, 2014 | 6.966 | 6.974 | 6.864 | 6.893 | 360,044 | -0.05(-0.74%) |
Nov 10, 2014 | 6.922 | 6.974 | 6.871 | 6.944 | 348,703 | +0.02(+0.32%) |
Nov 07, 2014 | 6.930 | 6.937 | 6.845 | 6.922 | 492,024 | -0.01(-0.11%) |
Nov 06, 2014 | 6.856 | 6.930 | 6.812 | 6.930 | 324,655 | +0.07(+0.96%) |
Nov 05, 2014 | 6.885 | 6.900 | 6.798 | 6.864 | 429,066 | +0.04(+0.64%) |
Nov 04, 2014 | 6.820 | 6.823 | 6.689 | 6.820 | 500,233 | +0.00(+0.00%) |
Nov 03, 2014 | 6.842 | 6.922 | 6.798 | 6.820 | 846,474 | +0.00(+0.00%) |
Oct 31, 2014 | 6.791 | 6.885 | 6.681 | 6.820 | 1,373,416 | +0.14(+2.07%) |
Oct 30, 2014 | 6.696 | 6.725 | 6.535 | 6.681 | 629,535 | +0.04(+0.55%) |
Oct 29, 2014 | 6.703 | 6.703 | 6.320 | 6.645 | 668,648 | -0.04(-0.55%) |
Oct 28, 2014 | 6.455 | 6.725 | 6.375 | 6.681 | 820,824 | +0.24(+3.74%) |
Oct 27, 2014 | 6.404 | 6.455 | 6.419 | 6.441 | 262,652 | +0.02(+0.34%) |
Oct 24, 2014 | 6.419 | 6.470 | 6.382 | 6.419 | 244,412 | -0.01(-0.11%) |
Oct 23, 2014 | 6.477 | 6.565 | 6.419 | 6.426 | 356,944 | +0.01(+0.11%) |
Oct 22, 2014 | 6.477 | 6.550 | 6.411 | 6.419 | 296,815 | -0.04(-0.56%) |
Oct 21, 2014 | 6.389 | 6.484 | 6.379 | 6.455 | 368,332 | +0.09(+1.49%) |
Oct 20, 2014 | 6.331 | 6.430 | 6.331 | 6.360 | 366,566 | +0.02(+0.35%) |
Oct 17, 2014 | 6.572 | 6.586 | 6.317 | 6.338 | 740,992 | -0.16(-2.47%) |
Oct 16, 2014 | 6.287 | 6.565 | 6.251 | 6.499 | 781,697 | +0.10(+1.60%) |
Oct 15, 2014 | 6.477 | 6.477 | 6.112 | 6.397 | 1,336,833 | -0.13(-2.01%) |
Oct 14, 2014 | 6.441 | 6.586 | 6.404 | 6.528 | 850,479 | +0.15(+2.40%) |
Oct 13, 2014 | 6.265 | 6.484 | 6.265 | 6.375 | 735,132 | +0.10(+1.63%) |
Oct 10, 2014 | 6.222 | 6.419 | 6.214 | 6.273 | 566,846 | +0.04(+0.58%) |
Oct 09, 2014 | 6.397 | 6.397 | 6.214 | 6.236 | 740,749 | -0.16(-2.51%) |
Oct 08, 2014 | 6.083 | 6.411 | 6.083 | 6.397 | 1,498,551 | +0.30(+4.90%) |
Oct 07, 2014 | 6.105 | 6.120 | 6.032 | 6.098 | 639,337 | -0.01(-0.24%) |
Oct 06, 2014 | 6.178 | 6.178 | 6.098 | 6.112 | 273,853 | -0.05(-0.83%) |
Oct 03, 2014 | 6.229 | 6.258 | 6.149 | 6.163 | 287,518 | +0.01(+0.12%) |
Oct 02, 2014 | 6.112 | 6.193 | 6.076 | 6.156 | 308,974 | +0.05(+0.84%) |
Oct 01, 2014 | 6.134 | 6.207 | 6.083 | 6.105 | 595,212 | -0.01(-0.24%) |
Sep 30, 2014 | 6.236 | 6.236 | 6.120 | 6.120 | 553,104 | -0.10(-1.64%) |
Sep 29, 2014 | 6.200 | 6.287 | 6.185 | 6.222 | 328,926 | -0.05(-0.81%) |
Sep 26, 2014 | 6.273 | 6.324 | 6.251 | 6.273 | 258,140 | +0.00(+0.00%) |
Sep 25, 2014 | 6.287 | 6.324 | 6.211 | 6.273 | 595,337 | -0.04(-0.69%) |
Sep 24, 2014 | 6.295 | 6.375 | 6.273 | 6.317 | 410,811 | +0.00(+0.00%) |
Sep 23, 2014 | 6.397 | 6.462 | 6.317 | 6.317 | 467,691 | -0.09(-1.48%) |
Sep 22, 2014 | 6.513 | 6.521 | 6.411 | 6.411 | 429,736 | -0.12(-1.90%) |
Sep 19, 2014 | 6.645 | 6.747 | 6.535 | 6.535 | 1,084,372 | -0.10(-1.54%) |
Sep 18, 2014 | 6.521 | 6.703 | 6.492 | 6.637 | 331,268 | +0.13(+2.02%) |
Sep 17, 2014 | 6.477 | 6.579 | 6.444 | 6.506 | 344,545 | +0.04(+0.56%) |
Sep 16, 2014 | 6.535 | 6.586 | 6.470 | 6.470 | 334,710 | -0.09(-1.44%) |
Sep 15, 2014 | 6.652 | 6.710 | 6.535 | 6.565 | 428,187 | -0.11(-1.64%) |
Sep 12, 2014 | 6.652 | 6.725 | 6.608 | 6.674 | 439,545 | +0.02(+0.33%) |
Sep 11, 2014 | 6.506 | 6.667 | 6.506 | 6.652 | 500,326 | +0.10(+1.56%) |
Sep 10, 2014 | 6.441 | 6.557 | 6.441 | 6.550 | 276,136 | +0.09(+1.47%) |
Sep 09, 2014 | 6.535 | 6.535 | 6.433 | 6.455 | 350,218 | -0.10(-1.56%) |
Sep 08, 2014 | 6.550 | 6.601 | 6.499 | 6.557 | 193,978 | +0.01(+0.11%) |
Sep 05, 2014 | 6.499 | 6.572 | 6.448 | 6.550 | 313,190 | +0.02(+0.34%) |
Sep 04, 2014 | 6.528 | 6.623 | 6.513 | 6.528 | 270,450 | +0.01(+0.11%) |
Sep 03, 2014 | 6.565 | 6.594 | 6.484 | 6.521 | 354,401 | -0.01(-0.11%) |
Sep 02, 2014 | 6.484 | 6.565 | 6.477 | 6.528 | 376,691 | +0.07(+1.02%) |
Aug 29, 2014 | 6.426 | 6.462 | 6.462 | 6.462 | 256,788 | +0.03(+0.45%) |
Aug 28, 2014 | 6.462 | 6.484 | 6.382 | 6.433 | 303,212 | -0.04(-0.56%) |
Aug 27, 2014 | 6.492 | 6.495 | 6.448 | 6.470 | 301,346 | -0.01(-0.23%) |
Aug 26, 2014 | 6.426 | 6.492 | 6.404 | 6.484 | 586,455 | +0.04(+0.68%) |
Aug 25, 2014 | 6.492 | 6.506 | 6.411 | 6.441 | 408,113 | -0.01(-0.11%) |
Aug 22, 2014 | 6.382 | 6.455 | 6.353 | 6.448 | 655,344 | +0.06(+0.91%) |
Aug 21, 2014 | 6.324 | 6.411 | 6.258 | 6.389 | 459,077 | +0.05(+0.81%) |
Aug 20, 2014 | 6.346 | 6.368 | 6.300 | 6.338 | 314,063 | -0.04(-0.57%) |
Aug 19, 2014 | 6.382 | 6.419 | 6.353 | 6.375 | 813,555 | -0.01(-0.23%) |
Aug 18, 2014 | 6.346 | 6.404 | 6.331 | 6.389 | 708,888 | +0.11(+1.74%) |
Aug 15, 2014 | 6.368 | 6.389 | 6.244 | 6.280 | 566,769 | -0.01(-0.12%) |
Aug 14, 2014 | 6.346 | 6.404 | 6.287 | 6.287 | 253,217 | -0.07(-1.15%) |
Aug 13, 2014 | 6.280 | 6.368 | 6.265 | 6.360 | 242,863 | +0.09(+1.51%) |
Aug 12, 2014 | 6.317 | 6.375 | 6.251 | 6.265 | 319,288 | -0.07(-1.15%) |
Aug 11, 2014 | 6.236 | 6.346 | 6.178 | 6.338 | 461,787 | +0.14(+2.24%) |
Aug 08, 2014 | 6.273 | 6.273 | 6.200 | 6.200 | 2,646,295 | -0.07(-1.16%) |
Aug 07, 2014 | 6.317 | 6.368 | 6.236 | 6.273 | 456,242 | -0.04(-0.58%) |
Aug 06, 2014 | 6.229 | 6.353 | 6.229 | 6.309 | 580,968 | +0.04(+0.70%) |
Aug 05, 2014 | 6.214 | 6.317 | 6.207 | 6.265 | 361,152 | +0.03(+0.47%) |
Aug 04, 2014 | 6.185 | 6.265 | 6.127 | 6.236 | 539,663 | +0.04(+0.71%) |
Aug 01, 2014 | 6.236 | 6.265 | 6.134 | 6.193 | 594,507 | -0.05(-0.82%) |
Jul 31, 2014 | 6.302 | 6.346 | 6.229 | 6.244 | 583,912 | -0.09(-1.50%) |
Jul 30, 2014 | 6.353 | 6.411 | 6.302 | 6.338 | 624,564 | +0.03(+0.46%) |
Jul 29, 2014 | 6.273 | 6.375 | 6.273 | 6.309 | 464,093 | +0.03(+0.46%) |
Jul 28, 2014 | 6.346 | 6.389 | 6.230 | 6.281 | 494,588 | -0.07(-1.14%) |
Jul 25, 2014 | 6.324 | 6.389 | 6.302 | 6.353 | 520,254 | -0.06(-0.90%) |
Jul 24, 2014 | 6.346 | 6.440 | 6.324 | 6.411 | 679,032 | +0.08(+1.26%) |
Jul 23, 2014 | 6.389 | 6.396 | 6.252 | 6.331 | 437,754 | -0.04(-0.57%) |
Jul 22, 2014 | 6.396 | 6.447 | 6.349 | 6.367 | 461,708 | -0.01(-0.23%) |
Jul 21, 2014 | 6.375 | 6.407 | 6.338 | 6.382 | 343,329 | -0.03(-0.45%) |
Jul 18, 2014 | 6.317 | 6.461 | 6.309 | 6.411 | 899,205 | +0.08(+1.26%) |
Jul 17, 2014 | 6.469 | 6.519 | 6.309 | 6.331 | 661,671 | -0.16(-2.45%) |
Jul 16, 2014 | 6.650 | 6.650 | 6.469 | 6.490 | 685,938 | -0.12(-1.75%) |
Jul 15, 2014 | 6.606 | 6.657 | 6.534 | 6.606 | 939,524 | +0.01(+0.22%) |
Jul 14, 2014 | 6.657 | 6.671 | 6.570 | 6.592 | 379,200 | -0.01(-0.22%) |
Jul 11, 2014 | 6.570 | 6.628 | 6.512 | 6.606 | 560,139 | +0.00(+0.00%) |
Jul 10, 2014 | 6.613 | 6.628 | 6.512 | 6.606 | 671,019 | -0.12(-1.83%) |
Jul 09, 2014 | 6.729 | 6.780 | 6.715 | 6.729 | 603,822 | +0.00(+0.00%) |
Jul 08, 2014 | 6.773 | 6.773 | 6.686 | 6.729 | 927,919 | -0.07(-0.96%) |
Jul 07, 2014 | 6.838 | 6.838 | 6.776 | 6.794 | 460,663 | -0.07(-1.05%) |
Jul 03, 2014 | 6.802 | 6.867 | 6.867 | 6.867 | 411,020 | +0.11(+1.61%) |
Jul 02, 2014 | 6.744 | 6.794 | 6.715 | 6.758 | 551,007 | +0.01(+0.21%) |
Jul 01, 2014 | 6.664 | 6.881 | 6.664 | 6.744 | 826,073 | +0.07(+1.08%) |
Jun 30, 2014 | 6.642 | 6.686 | 6.577 | 6.671 | 509,556 | +0.03(+0.44%) |
Jun 27, 2014 | 6.512 | 6.642 | 6.505 | 6.642 | 1,661,505 | +0.07(+1.10%) |
Jun 26, 2014 | 6.577 | 6.577 | 6.461 | 6.570 | 282,445 | +0.01(+0.22%) |
Jun 25, 2014 | 6.483 | 6.577 | 6.411 | 6.556 | 342,034 | +0.01(+0.22%) |
Jun 24, 2014 | 6.635 | 6.693 | 6.534 | 6.541 | 454,173 | -0.08(-1.20%) |
Jun 23, 2014 | 6.678 | 6.678 | 6.613 | 6.621 | 379,798 | -0.06(-0.87%) |
Jun 20, 2014 | 6.715 | 6.736 | 6.635 | 6.678 | 1,390,913 | +0.01(+0.22%) |
Jun 19, 2014 | 6.671 | 6.678 | 6.592 | 6.664 | 401,516 | +0.01(+0.22%) |
Jun 18, 2014 | 6.563 | 6.671 | 6.505 | 6.650 | 490,070 | +0.09(+1.32%) |
Jun 17, 2014 | 6.432 | 6.577 | 6.425 | 6.563 | 552,438 | +0.14(+2.14%) |
Jun 16, 2014 | 6.527 | 6.527 | 6.367 | 6.425 | 435,850 | -0.09(-1.44%) |
Jun 13, 2014 | 6.613 | 6.678 | 6.505 | 6.519 | 409,269 | -0.06(-0.88%) |
Jun 12, 2014 | 6.635 | 6.642 | 6.534 | 6.577 | 366,575 | -0.05(-0.76%) |
Jun 11, 2014 | 6.707 | 6.751 | 6.610 | 6.628 | 469,755 | -0.14(-2.14%) |
Jun 10, 2014 | 6.809 | 6.809 | 6.707 | 6.773 | 252,277 | +0.06(+0.86%) |
Jun 06, 2014 | 6.650 | 6.744 | 6.613 | 6.715 | 634,374 | +0.09(+1.31%) |
Jun 05, 2014 | 6.367 | 6.628 | 6.331 | 6.628 | 1,087,444 | +0.25(+3.97%) |
Jun 04, 2014 | 6.317 | 6.411 | 6.288 | 6.375 | 419,134 | +0.03(+0.46%) |
Jun 03, 2014 | 6.273 | 6.418 | 6.259 | 6.346 | 396,622 | +0.05(+0.80%) |