Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.336 | 5.354 | 5.327 | 5.332 | 261,041 | -0.02(-0.43%) |
Oct 30, 2013 | 5.377 | 5.392 | 5.322 | 5.354 | 488,815 | -0.03(-0.51%) |
Oct 29, 2013 | 5.386 | 5.405 | 5.373 | 5.382 | 437,455 | -0.02(-0.34%) |
Oct 28, 2013 | 5.377 | 5.400 | 5.359 | 5.400 | 446,827 | +0.03(+0.51%) |
Oct 25, 2013 | 5.368 | 5.382 | 5.363 | 5.373 | 222,585 | -0.01(-0.17%) |
Oct 24, 2013 | 5.345 | 5.382 | 5.345 | 5.382 | 285,302 | +0.03(+0.51%) |
Oct 23, 2013 | 5.368 | 5.373 | 5.332 | 5.354 | 253,893 | -0.03(-0.51%) |
Oct 22, 2013 | 5.336 | 5.386 | 5.336 | 5.382 | 333,719 | +0.05(+0.86%) |
Oct 21, 2013 | 5.354 | 5.354 | 5.318 | 5.336 | 357,548 | +0.00(+0.09%) |
Oct 18, 2013 | 5.336 | 5.355 | 5.318 | 5.332 | 294,656 | +0.02(+0.34%) |
Oct 17, 2013 | 5.277 | 5.327 | 5.275 | 5.313 | 299,073 | +0.03(+0.52%) |
Oct 16, 2013 | 5.249 | 5.300 | 5.249 | 5.286 | 400,629 | +0.05(+0.87%) |
Oct 15, 2013 | 5.254 | 5.272 | 5.231 | 5.240 | 447,581 | -0.04(-0.78%) |
Oct 14, 2013 | 5.236 | 5.295 | 5.231 | 5.281 | 314,423 | +0.03(+0.52%) |
Oct 11, 2013 | 5.204 | 5.258 | 5.199 | 5.254 | 300,394 | +0.02(+0.44%) |
Oct 10, 2013 | 5.190 | 5.236 | 5.190 | 5.231 | 321,160 | +0.07(+1.33%) |
Oct 09, 2013 | 5.163 | 5.176 | 5.154 | 5.163 | 232,610 | -0.01(-0.26%) |
Oct 08, 2013 | 5.263 | 5.277 | 5.135 | 5.176 | 504,205 | -0.10(-1.90%) |
Oct 07, 2013 | 5.231 | 5.286 | 5.231 | 5.277 | 297,011 | +0.00(+0.00%) |
Oct 04, 2013 | 5.208 | 5.313 | 5.208 | 5.277 | 388,030 | +0.00(+0.00%) |
Oct 03, 2013 | 5.272 | 5.290 | 5.268 | 5.277 | 352,511 | -0.02(-0.43%) |
Oct 02, 2013 | 5.245 | 5.314 | 5.213 | 5.300 | 526,491 | -0.01(-0.23%) |
Oct 01, 2013 | 5.258 | 5.313 | 5.258 | 5.312 | 332,168 | +0.00(+0.06%) |
Sep 27, 2013 | 5.304 | 5.345 | 5.286 | 5.309 | 457,739 | -0.02(-0.43%) |
Sep 26, 2013 | 5.322 | 5.368 | 5.322 | 5.332 | 413,738 | +0.00(+0.09%) |
Sep 25, 2013 | 5.309 | 5.350 | 5.304 | 5.327 | 279,700 | +0.01(+0.26%) |
Sep 24, 2013 | 5.313 | 5.332 | 5.309 | 5.313 | 424,497 | -0.02(-0.34%) |
Sep 23, 2013 | 5.309 | 5.363 | 5.309 | 5.332 | 336,320 | -0.00(-0.09%) |
Sep 20, 2013 | 5.377 | 5.405 | 5.332 | 5.336 | 301,064 | -0.08(-1.43%) |
Sep 19, 2013 | 5.427 | 5.482 | 5.391 | 5.414 | 377,297 | -0.03(-0.59%) |
Sep 18, 2013 | 5.327 | 5.446 | 5.309 | 5.446 | 440,870 | +0.09(+1.70%) |
Sep 17, 2013 | 5.313 | 5.382 | 5.313 | 5.354 | 386,744 | +0.02(+0.43%) |
Sep 16, 2013 | 5.341 | 5.372 | 5.327 | 5.332 | 264,680 | +0.03(+0.60%) |
Sep 13, 2013 | 5.281 | 5.309 | 5.272 | 5.300 | 406,500 | -0.00(-0.09%) |
Sep 12, 2013 | 5.304 | 5.322 | 5.281 | 5.304 | 337,128 | +0.01(+0.26%) |
Sep 11, 2013 | 5.286 | 5.308 | 5.264 | 5.290 | 178,023 | +0.00(+0.00%) |
Sep 10, 2013 | 5.282 | 5.290 | 5.246 | 5.290 | 278,109 | +0.01(+0.25%) |
Sep 09, 2013 | 5.241 | 5.277 | 5.224 | 5.277 | 357,106 | +0.06(+1.11%) |
Sep 06, 2013 | 5.233 | 5.255 | 5.210 | 5.219 | 313,771 | -0.01(-0.26%) |
Sep 05, 2013 | 5.219 | 5.250 | 5.206 | 5.233 | 189,780 | -0.00(-0.08%) |
Sep 04, 2013 | 5.166 | 5.246 | 5.143 | 5.237 | 248,549 | +0.05(+0.94%) |
Sep 03, 2013 | 5.206 | 5.233 | 5.175 | 5.188 | 164,727 | +0.02(+0.43%) |
Aug 30, 2013 | 5.175 | 5.175 | 5.126 | 5.166 | 249,312 | -0.02(-0.43%) |
Aug 29, 2013 | 5.170 | 5.206 | 5.166 | 5.188 | 387,174 | -0.01(-0.26%) |
Aug 28, 2013 | 5.175 | 5.233 | 5.175 | 5.201 | 319,618 | +0.04(+0.86%) |
Aug 27, 2013 | 5.201 | 5.224 | 5.121 | 5.157 | 267,614 | -0.08(-1.53%) |
Aug 26, 2013 | 5.233 | 5.255 | 5.219 | 5.237 | 270,019 | +0.02(+0.43%) |
Aug 23, 2013 | 5.157 | 5.224 | 5.157 | 5.215 | 217,558 | +0.05(+0.95%) |
Aug 22, 2013 | 5.157 | 5.197 | 5.157 | 5.166 | 260,531 | -0.00(-0.09%) |
Aug 21, 2013 | 5.157 | 5.170 | 5.090 | 5.170 | 419,918 | +0.00(+0.07%) |
Aug 20, 2013 | 5.148 | 5.184 | 5.143 | 5.167 | 306,123 | +0.02(+0.33%) |
Aug 19, 2013 | 5.206 | 5.232 | 5.143 | 5.150 | 419,889 | -0.08(-1.50%) |
Aug 16, 2013 | 5.228 | 5.264 | 5.215 | 5.228 | 472,615 | +0.02(+0.43%) |
Aug 15, 2013 | 5.143 | 5.206 | 5.143 | 5.206 | 502,052 | +0.00(+0.09%) |
Aug 14, 2013 | 5.188 | 5.219 | 5.179 | 5.201 | 372,216 | +0.03(+0.60%) |
Aug 13, 2013 | 5.206 | 5.210 | 5.166 | 5.170 | 335,795 | -0.01(-0.26%) |
Aug 12, 2013 | 5.157 | 5.192 | 5.143 | 5.184 | 425,314 | +0.02(+0.43%) |
Aug 09, 2013 | 5.135 | 5.166 | 5.126 | 5.161 | 274,633 | +0.04(+0.70%) |
Aug 08, 2013 | 5.108 | 5.137 | 5.099 | 5.126 | 556,742 | +0.06(+1.23%) |
Aug 07, 2013 | 5.099 | 5.121 | 5.063 | 5.063 | 578,697 | -0.04(-0.70%) |
Aug 06, 2013 | 5.143 | 5.157 | 5.095 | 5.099 | 531,612 | -0.06(-1.12%) |
Aug 05, 2013 | 5.161 | 5.184 | 5.143 | 5.157 | 484,824 | -0.03(-0.60%) |
Aug 02, 2013 | 5.175 | 5.201 | 5.143 | 5.188 | 330,994 | +0.00(+0.00%) |
Aug 01, 2013 | 5.228 | 5.259 | 5.188 | 5.188 | 422,820 | -0.00(-0.09%) |
Jul 31, 2013 | 5.201 | 5.224 | 5.179 | 5.192 | 338,737 | -0.02(-0.34%) |
Jul 30, 2013 | 5.255 | 5.255 | 5.179 | 5.210 | 639,572 | -0.02(-0.34%) |
Jul 29, 2013 | 5.290 | 5.295 | 5.215 | 5.228 | 425,815 | -0.07(-1.34%) |
Jul 26, 2013 | 5.282 | 5.304 | 5.264 | 5.299 | 393,207 | +0.00(+0.08%) |
Jul 25, 2013 | 5.317 | 5.330 | 5.264 | 5.295 | 395,554 | -0.03(-0.50%) |
Jul 24, 2013 | 5.335 | 5.344 | 5.293 | 5.322 | 497,482 | -0.01(-0.17%) |
Jul 23, 2013 | 5.335 | 5.362 | 5.308 | 5.331 | 427,398 | +0.00(+0.08%) |
Jul 22, 2013 | 5.317 | 5.344 | 5.298 | 5.326 | 338,789 | +0.03(+0.54%) |
Jul 19, 2013 | 5.255 | 5.344 | 5.250 | 5.298 | 282,313 | +0.03(+0.56%) |
Jul 18, 2013 | 5.250 | 5.308 | 5.250 | 5.268 | 250,152 | +0.02(+0.34%) |
Jul 17, 2013 | 5.268 | 5.308 | 5.246 | 5.250 | 309,913 | -0.01(-0.25%) |
Jul 16, 2013 | 5.282 | 5.295 | 5.250 | 5.264 | 263,060 | -0.04(-0.67%) |
Jul 15, 2013 | 5.299 | 5.308 | 5.264 | 5.299 | 276,338 | +0.02(+0.42%) |
Jul 12, 2013 | 5.273 | 5.299 | 5.255 | 5.277 | 407,336 | +0.02(+0.34%) |
Jul 11, 2013 | 5.250 | 5.264 | 5.188 | 5.259 | 359,526 | +0.10(+1.99%) |
Jul 10, 2013 | 5.175 | 5.188 | 5.108 | 5.157 | 417,125 | +0.00(+0.00%) |
Jul 09, 2013 | 5.157 | 5.173 | 5.135 | 5.157 | 290,217 | +0.04(+0.70%) |
Jul 08, 2013 | 5.143 | 5.206 | 5.103 | 5.121 | 361,467 | -0.02(-0.35%) |
Jul 05, 2013 | 5.201 | 5.201 | 5.121 | 5.139 | 241,734 | -0.05(-0.94%) |
Jul 03, 2013 | 5.126 | 5.210 | 5.117 | 5.188 | 368,284 | +0.01(+0.26%) |
Jul 02, 2013 | 5.192 | 5.192 | 5.130 | 5.175 | 302,559 | -0.01(-0.17%) |
Jul 01, 2013 | 5.210 | 5.246 | 5.175 | 5.184 | 330,217 | +0.05(+0.95%) |
Jun 28, 2013 | 5.108 | 5.161 | 5.077 | 5.135 | 834,538 | +0.17(+3.50%) |
Jun 26, 2013 | 4.952 | 4.965 | 4.885 | 4.961 | 410,541 | +0.05(+1.00%) |
Jun 25, 2013 | 4.894 | 4.930 | 4.863 | 4.912 | 505,829 | +0.05(+1.10%) |
Jun 24, 2013 | 4.939 | 4.948 | 4.743 | 4.858 | 739,533 | -0.16(-3.20%) |
Jun 21, 2013 | 5.046 | 5.046 | 4.921 | 5.019 | 784,918 | +0.01(+0.27%) |
Jun 20, 2013 | 5.201 | 5.201 | 4.979 | 5.005 | 753,388 | -0.27(-5.07%) |
Jun 19, 2013 | 5.322 | 5.327 | 5.264 | 5.273 | 565,015 | -0.05(-0.92%) |
Jun 18, 2013 | 5.339 | 5.339 | 5.290 | 5.322 | 479,338 | -0.00(-0.08%) |
Jun 17, 2013 | 5.384 | 5.384 | 5.290 | 5.326 | 381,102 | +0.01(+0.17%) |
Jun 14, 2013 | 5.366 | 5.366 | 5.299 | 5.317 | 265,878 | -0.02(-0.42%) |
Jun 13, 2013 | 5.326 | 5.366 | 5.313 | 5.339 | 313,245 | +0.03(+0.50%) |
Jun 12, 2013 | 5.428 | 5.428 | 5.304 | 5.313 | 343,662 | -0.18(-3.32%) |
Jun 11, 2013 | 5.518 | 5.549 | 5.477 | 5.495 | 311,292 | -0.05(-0.96%) |
Jun 10, 2013 | 5.638 | 5.638 | 5.549 | 5.549 | 207,359 | -0.06(-1.11%) |
Jun 07, 2013 | 5.584 | 5.611 | 5.544 | 5.611 | 224,144 | +0.07(+1.20%) |
Jun 06, 2013 | 5.504 | 5.544 | 5.469 | 5.544 | 348,727 | +0.05(+0.89%) |
Jun 05, 2013 | 5.567 | 5.567 | 5.477 | 5.495 | 328,506 | -0.05(-0.88%) |
Jun 04, 2013 | 5.571 | 5.593 | 5.518 | 5.544 | 272,873 | -0.04(-0.72%) |
Jun 03, 2013 | 5.700 | 5.700 | 5.567 | 5.584 | 344,461 | -0.09(-1.65%) |
May 31, 2013 | 5.718 | 5.727 | 5.673 | 5.678 | 283,164 | -0.04(-0.70%) |
May 30, 2013 | 5.714 | 5.740 | 5.678 | 5.718 | 409,928 | +0.02(+0.39%) |
May 29, 2013 | 5.691 | 5.702 | 5.647 | 5.696 | 338,521 | +0.00(+0.00%) |
May 28, 2013 | 5.722 | 5.745 | 5.663 | 5.696 | 278,785 | +0.02(+0.31%) |
May 24, 2013 | 5.678 | 5.687 | 5.629 | 5.678 | 362,055 | -0.01(-0.23%) |
May 23, 2013 | 5.673 | 5.691 | 5.633 | 5.691 | 412,124 | -0.03(-0.54%) |
May 22, 2013 | 5.740 | 5.767 | 5.707 | 5.722 | 501,789 | +0.00(+0.08%) |
May 21, 2013 | 5.785 | 5.811 | 5.705 | 5.718 | 428,308 | -0.08(-1.46%) |
May 20, 2013 | 5.718 | 5.811 | 5.718 | 5.803 | 337,369 | +0.09(+1.56%) |
May 17, 2013 | 5.722 | 5.749 | 5.700 | 5.714 | 287,693 | +0.03(+0.47%) |
May 16, 2013 | 5.718 | 5.749 | 5.687 | 5.687 | 459,054 | -0.03(-0.47%) |
May 15, 2013 | 5.789 | 5.789 | 5.682 | 5.714 | 345,339 | -0.10(-1.69%) |
May 13, 2013 | 5.852 | 5.852 | 5.807 | 5.811 | 359,450 | -0.04(-0.61%) |
May 10, 2013 | 5.749 | 5.865 | 5.736 | 5.847 | 554,261 | +0.11(+1.94%) |
May 09, 2013 | 5.736 | 5.774 | 5.727 | 5.736 | 358,478 | +0.01(+0.23%) |
May 08, 2013 | 5.727 | 5.736 | 5.709 | 5.722 | 355,812 | -0.01(-0.16%) |
May 07, 2013 | 5.727 | 5.731 | 5.699 | 5.731 | 317,665 | +0.03(+0.55%) |
May 06, 2013 | 5.682 | 5.709 | 5.678 | 5.700 | 354,728 | +0.01(+0.23%) |
May 03, 2013 | 5.687 | 5.714 | 5.638 | 5.687 | 288,192 | +0.05(+0.87%) |
May 02, 2013 | 5.629 | 5.660 | 5.593 | 5.638 | 281,954 | +0.04(+0.64%) |
May 01, 2013 | 5.607 | 5.629 | 5.575 | 5.602 | 287,714 | -0.01(-0.16%) |
Apr 30, 2013 | 5.620 | 5.620 | 5.567 | 5.611 | 438,981 | +0.01(+0.16%) |
Apr 29, 2013 | 5.589 | 5.633 | 5.580 | 5.602 | 521,081 | +0.04(+0.72%) |
Apr 26, 2013 | 5.580 | 5.584 | 5.544 | 5.562 | 378,059 | -0.01(-0.24%) |
Apr 25, 2013 | 5.571 | 5.607 | 5.553 | 5.575 | 520,658 | +0.03(+0.48%) |
Apr 24, 2013 | 5.522 | 5.571 | 5.514 | 5.549 | 357,243 | +0.05(+0.97%) |
Apr 23, 2013 | 5.460 | 5.495 | 5.442 | 5.495 | 455,600 | +0.07(+1.23%) |
Apr 22, 2013 | 5.433 | 5.451 | 5.380 | 5.428 | 320,950 | +0.03(+0.58%) |
Apr 19, 2013 | 5.415 | 5.424 | 5.357 | 5.397 | 402,378 | +0.00(+0.08%) |
Apr 18, 2013 | 5.402 | 5.420 | 5.357 | 5.393 | 352,538 | +0.00(+0.08%) |
Apr 17, 2013 | 5.469 | 5.469 | 5.371 | 5.388 | 591,836 | -0.11(-2.02%) |
Apr 16, 2013 | 5.518 | 5.540 | 5.469 | 5.500 | 712,640 | +0.03(+0.54%) |
Apr 15, 2013 | 5.602 | 5.642 | 5.460 | 5.470 | 951,064 | -0.21(-3.65%) |
Apr 12, 2013 | 5.731 | 5.731 | 5.656 | 5.678 | 512,321 | -0.06(-1.01%) |
Apr 11, 2013 | 5.749 | 5.758 | 5.722 | 5.736 | 306,316 | +0.00(+0.08%) |
Apr 10, 2013 | 5.714 | 5.736 | 5.691 | 5.731 | 320,591 | +0.04(+0.70%) |
Apr 09, 2013 | 5.740 | 5.749 | 5.684 | 5.691 | 423,520 | -0.02(-0.39%) |
Apr 08, 2013 | 5.722 | 5.722 | 5.687 | 5.714 | 224,584 | +0.00(+0.08%) |
Apr 05, 2013 | 5.589 | 5.718 | 5.589 | 5.709 | 452,593 | +0.07(+1.26%) |
Apr 04, 2013 | 5.602 | 5.651 | 5.602 | 5.638 | 402,412 | +0.03(+0.48%) |
Apr 03, 2013 | 5.705 | 5.705 | 5.584 | 5.611 | 471,409 | -0.08(-1.33%) |
Apr 02, 2013 | 5.771 | 5.785 | 5.660 | 5.687 | 630,480 | -0.08(-1.39%) |
Apr 01, 2013 | 5.776 | 5.811 | 5.731 | 5.767 | 573,694 | +0.04(+0.62%) |
Mar 28, 2013 | 5.718 | 5.878 | 5.709 | 5.731 | 982,475 | +0.01(+0.23%) |
Mar 27, 2013 | 5.736 | 5.736 | 5.691 | 5.718 | 382,768 | -0.02(-0.31%) |
Mar 26, 2013 | 5.700 | 5.736 | 5.682 | 5.736 | 375,005 | +0.07(+1.26%) |
Mar 25, 2013 | 5.722 | 5.749 | 5.660 | 5.665 | 415,645 | -0.04(-0.63%) |
Mar 22, 2013 | 5.700 | 5.700 | 5.665 | 5.700 | 328,026 | +0.02(+0.31%) |
Mar 21, 2013 | 5.700 | 5.714 | 5.665 | 5.682 | 619,160 | -0.04(-0.62%) |
Mar 20, 2013 | 5.798 | 5.798 | 5.696 | 5.718 | 371,266 | -0.04(-0.77%) |
Mar 19, 2013 | 5.816 | 5.816 | 5.721 | 5.762 | 414,893 | -0.03(-0.46%) |
Mar 18, 2013 | 5.776 | 5.807 | 5.769 | 5.789 | 311,577 | -0.04(-0.69%) |
Mar 15, 2013 | 5.860 | 5.860 | 5.820 | 5.829 | 256,271 | -0.03(-0.46%) |
Mar 14, 2013 | 5.878 | 5.878 | 5.838 | 5.856 | 312,403 | +0.00(+0.08%) |
Mar 13, 2013 | 5.918 | 5.932 | 5.829 | 5.852 | 333,062 | -0.11(-1.79%) |
Mar 12, 2013 | 5.958 | 5.994 | 5.945 | 5.958 | 355,552 | +0.01(+0.22%) |
Mar 11, 2013 | 5.918 | 5.945 | 5.878 | 5.945 | 546,031 | +0.03(+0.53%) |
Mar 08, 2013 | 5.936 | 5.936 | 5.874 | 5.914 | 518,307 | +0.01(+0.23%) |
Mar 07, 2013 | 5.856 | 5.901 | 5.856 | 5.901 | 390,665 | +0.06(+1.07%) |
Mar 06, 2013 | 5.852 | 5.852 | 5.794 | 5.838 | 676,623 | +0.00(+0.08%) |
Mar 05, 2013 | 5.869 | 5.869 | 5.811 | 5.834 | 541,477 | +0.00(+0.00%) |
Mar 04, 2013 | 5.834 | 5.852 | 5.789 | 5.834 | 354,766 | -0.02(-0.30%) |
Mar 01, 2013 | 5.869 | 5.892 | 5.835 | 5.852 | 406,245 | -0.04(-0.76%) |
Feb 28, 2013 | 5.874 | 5.909 | 5.874 | 5.896 | 287,074 | +0.00(+0.08%) |
Feb 27, 2013 | 5.834 | 5.900 | 5.834 | 5.892 | 352,394 | +0.05(+0.92%) |
Feb 26, 2013 | 5.829 | 5.838 | 5.780 | 5.838 | 411,574 | -0.07(-1.21%) |
Feb 22, 2013 | 5.941 | 5.950 | 5.887 | 5.909 | 249,355 | -0.01(-0.15%) |
Feb 21, 2013 | 5.954 | 5.985 | 5.887 | 5.918 | 527,058 | -0.08(-1.41%) |
Feb 20, 2013 | 6.048 | 6.123 | 5.987 | 6.003 | 859,351 | -0.05(-0.81%) |
Feb 19, 2013 | 6.074 | 6.114 | 6.025 | 6.052 | 334,316 | -0.00(-0.07%) |
Feb 15, 2013 | 6.150 | 6.150 | 6.034 | 6.056 | 568,682 | -0.06(-0.95%) |
Feb 14, 2013 | 6.137 | 6.137 | 6.101 | 6.114 | 451,435 | -0.00(-0.07%) |
Feb 13, 2013 | 6.168 | 6.172 | 6.101 | 6.119 | 370,424 | -0.03(-0.51%) |
Feb 12, 2013 | 6.168 | 6.168 | 6.141 | 6.150 | 274,988 | -0.01(-0.14%) |
Feb 11, 2013 | 6.154 | 6.163 | 6.137 | 6.159 | 297,605 | +0.00(+0.00%) |
Feb 08, 2013 | 6.172 | 6.181 | 6.145 | 6.159 | 262,694 | +0.00(+0.07%) |
Feb 07, 2013 | 6.154 | 6.163 | 6.070 | 6.154 | 518,449 | +0.03(+0.51%) |
Feb 06, 2013 | 6.163 | 6.168 | 6.105 | 6.123 | 388,999 | +0.04(+0.66%) |
Feb 04, 2013 | 6.337 | 6.337 | 6.070 | 6.083 | 321,898 | -0.06(-1.01%) |
Feb 01, 2013 | 6.141 | 6.181 | 6.114 | 6.145 | 449,883 | +0.05(+0.88%) |
Jan 31, 2013 | 6.088 | 6.092 | 6.039 | 6.092 | 437,449 | +0.02(+0.37%) |
Jan 30, 2013 | 6.088 | 6.114 | 6.061 | 6.070 | 315,109 | +0.01(+0.15%) |
Jan 29, 2013 | 6.003 | 6.079 | 6.003 | 6.061 | 466,576 | +0.06(+1.04%) |
Jan 28, 2013 | 6.114 | 6.119 | 5.967 | 5.999 | 1,274,541 | -0.12(-1.96%) |
Jan 25, 2013 | 6.172 | 6.172 | 6.110 | 6.119 | 286,265 | -0.00(-0.07%) |
Jan 24, 2013 | 6.190 | 6.199 | 6.114 | 6.123 | 486,140 | -0.06(-1.01%) |
Jan 23, 2013 | 6.221 | 6.221 | 6.137 | 6.186 | 468,770 | -0.01(-0.14%) |
Jan 22, 2013 | 6.145 | 6.208 | 6.128 | 6.194 | 431,844 | +0.04(+0.72%) |
Jan 18, 2013 | 6.128 | 6.150 | 6.092 | 6.150 | 382,979 | +0.03(+0.47%) |
Jan 17, 2013 | 6.048 | 6.154 | 6.048 | 6.121 | 361,509 | +0.02(+0.33%) |
Jan 16, 2013 | 6.088 | 6.105 | 6.065 | 6.101 | 303,311 | +0.01(+0.22%) |
Jan 15, 2013 | 6.088 | 6.096 | 6.051 | 6.088 | 540,446 | +0.01(+0.15%) |
Jan 14, 2013 | 6.048 | 6.159 | 6.025 | 6.079 | 342,029 | +0.05(+0.89%) |
Jan 11, 2013 | 6.056 | 6.065 | 6.003 | 6.025 | 365,616 | -0.01(-0.15%) |
Jan 10, 2013 | 6.061 | 6.061 | 6.003 | 6.034 | 368,145 | +0.02(+0.37%) |
Jan 09, 2013 | 6.003 | 6.025 | 5.976 | 6.012 | 307,106 | +0.04(+0.60%) |
Jan 08, 2013 | 5.954 | 5.985 | 5.936 | 5.976 | 517,795 | +0.02(+0.37%) |
Jan 07, 2013 | 5.918 | 5.985 | 5.918 | 5.954 | 537,417 | +0.00(+0.00%) |
Jan 04, 2013 | 5.856 | 5.958 | 5.803 | 5.954 | 749,395 | +0.10(+1.75%) |
Jan 03, 2013 | 5.869 | 5.914 | 5.838 | 5.852 | 671,369 | -0.02(-0.30%) |
Jan 02, 2013 | 5.825 | 5.874 | 5.700 | 5.869 | 547,046 | +0.17(+2.97%) |
Dec 31, 2012 | 5.762 | 5.789 | 5.624 | 5.700 | 1,556,717 | +0.09(+1.67%) |
Dec 28, 2012 | 5.620 | 5.656 | 5.589 | 5.607 | 818,266 | -0.04(-0.63%) |
Dec 27, 2012 | 5.669 | 5.678 | 5.611 | 5.642 | 715,436 | -0.03(-0.47%) |
Dec 26, 2012 | 5.678 | 5.727 | 5.647 | 5.669 | 486,809 | +0.02(+0.32%) |
Dec 24, 2012 | 5.633 | 5.687 | 5.593 | 5.651 | 452,600 | +0.02(+0.32%) |
Dec 21, 2012 | 5.638 | 5.656 | 5.602 | 5.633 | 754,317 | -0.05(-0.94%) |
Dec 20, 2012 | 5.696 | 5.718 | 5.656 | 5.687 | 1,495,681 | -0.01(-0.23%) |
Dec 19, 2012 | 5.794 | 5.794 | 5.678 | 5.700 | 1,019,282 | -0.18(-3.03%) |
Dec 18, 2012 | 5.901 | 5.923 | 5.874 | 5.878 | 695,250 | -0.02(-0.30%) |
Dec 17, 2012 | 5.909 | 5.909 | 5.843 | 5.896 | 715,076 | +0.00(+0.00%) |
Dec 14, 2012 | 5.843 | 5.896 | 5.825 | 5.896 | 381,652 | +0.05(+0.84%) |
Dec 13, 2012 | 5.901 | 5.901 | 5.829 | 5.847 | 467,028 | -0.05(-0.83%) |
Dec 12, 2012 | 5.883 | 5.941 | 5.869 | 5.896 | 558,274 | +0.02(+0.38%) |
Dec 11, 2012 | 5.869 | 5.892 | 5.838 | 5.874 | 749,040 | +0.04(+0.61%) |
Dec 10, 2012 | 5.860 | 5.874 | 5.838 | 5.838 | 520,923 | -0.00(-0.08%) |
Dec 07, 2012 | 5.869 | 5.878 | 5.838 | 5.843 | 476,886 | +0.00(+0.08%) |
Dec 06, 2012 | 5.860 | 5.874 | 5.829 | 5.838 | 363,456 | -0.01(-0.21%) |
Dec 05, 2012 | 5.932 | 5.932 | 5.847 | 5.851 | 358,518 | -0.05(-0.92%) |
Dec 04, 2012 | 5.985 | 5.985 | 5.887 | 5.905 | 621,580 | -0.12(-2.07%) |
Nov 30, 2012 | 6.003 | 6.034 | 5.990 | 6.030 | 319,922 | +0.05(+0.82%) |
Nov 29, 2012 | 5.999 | 6.021 | 5.963 | 5.981 | 384,962 | +0.02(+0.37%) |
Nov 28, 2012 | 5.941 | 5.967 | 5.869 | 5.958 | 485,509 | +0.01(+0.15%) |
Nov 27, 2012 | 6.007 | 6.034 | 5.923 | 5.950 | 428,921 | -0.05(-0.82%) |
Nov 26, 2012 | 6.056 | 6.061 | 5.972 | 5.999 | 243,573 | -0.08(-1.25%) |
Nov 23, 2012 | 6.083 | 6.083 | 6.016 | 6.074 | 102,891 | +0.06(+1.04%) |
Nov 21, 2012 | 5.945 | 6.012 | 5.922 | 6.012 | 337,567 | +0.10(+1.66%) |
Nov 20, 2012 | 5.936 | 5.958 | 5.883 | 5.914 | 389,637 | +0.03(+0.45%) |
Nov 19, 2012 | 5.856 | 5.936 | 5.838 | 5.887 | 484,206 | +0.12(+2.16%) |
Nov 16, 2012 | 5.722 | 5.767 | 5.660 | 5.762 | 510,834 | +0.10(+1.73%) |
Nov 15, 2012 | 5.767 | 5.771 | 5.580 | 5.665 | 793,525 | -0.09(-1.62%) |
Nov 14, 2012 | 5.994 | 5.994 | 5.754 | 5.758 | 525,152 | -0.24(-4.08%) |
Nov 13, 2012 | 6.074 | 6.082 | 5.981 | 6.003 | 396,172 | -0.08(-1.39%) |
Nov 12, 2012 | 6.141 | 6.150 | 6.083 | 6.088 | 263,408 | -0.03(-0.49%) |
Nov 09, 2012 | 6.092 | 6.154 | 6.079 | 6.117 | 258,744 | +0.03(+0.42%) |
Nov 08, 2012 | 6.190 | 6.203 | 6.088 | 6.092 | 493,649 | -0.08(-1.30%) |
Nov 07, 2012 | 6.279 | 6.288 | 6.168 | 6.172 | 539,490 | -0.15(-2.39%) |
Nov 06, 2012 | 6.315 | 6.333 | 6.292 | 6.324 | 443,313 | +0.03(+0.50%) |
Nov 05, 2012 | 6.310 | 6.310 | 6.266 | 6.292 | 276,308 | -0.00(-0.07%) |
Nov 02, 2012 | 6.364 | 6.377 | 6.284 | 6.297 | 282,443 | -0.02(-0.35%) |