Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 6.417 | 6.467 | 6.417 | 6.433 | 405,002 | +0.00(+0.00%) |
Oct 30, 2013 | 6.471 | 6.492 | 6.417 | 6.433 | 528,769 | -0.00(-0.07%) |
Oct 29, 2013 | 6.412 | 6.438 | 6.412 | 6.438 | 231,526 | +0.03(+0.39%) |
Oct 28, 2013 | 6.400 | 6.450 | 6.387 | 6.412 | 336,606 | +0.02(+0.33%) |
Oct 25, 2013 | 6.404 | 6.417 | 6.358 | 6.391 | 351,763 | -0.01(-0.13%) |
Oct 24, 2013 | 6.349 | 6.404 | 6.349 | 6.400 | 427,420 | +0.04(+0.66%) |
Oct 23, 2013 | 6.362 | 6.396 | 6.333 | 6.358 | 574,588 | +0.01(+0.20%) |
Oct 22, 2013 | 6.354 | 6.400 | 6.316 | 6.345 | 433,483 | +0.00(+0.07%) |
Oct 21, 2013 | 6.312 | 6.358 | 6.291 | 6.341 | 532,186 | +0.01(+0.20%) |
Oct 18, 2013 | 6.303 | 6.345 | 6.295 | 6.328 | 524,878 | +0.06(+0.94%) |
Oct 17, 2013 | 6.173 | 6.282 | 6.169 | 6.270 | 388,713 | +0.10(+1.63%) |
Oct 16, 2013 | 6.181 | 6.186 | 6.144 | 6.169 | 353,057 | +0.01(+0.20%) |
Oct 15, 2013 | 6.173 | 6.223 | 6.135 | 6.156 | 300,108 | -0.00(-0.07%) |
Oct 14, 2013 | 6.144 | 6.190 | 6.140 | 6.160 | 280,477 | -0.02(-0.27%) |
Oct 11, 2013 | 6.118 | 6.181 | 6.118 | 6.177 | 311,895 | +0.04(+0.62%) |
Oct 10, 2013 | 6.106 | 6.148 | 6.080 | 6.139 | 397,651 | +0.08(+1.25%) |
Oct 09, 2013 | 6.055 | 6.088 | 6.050 | 6.064 | 512,679 | +0.01(+0.14%) |
Oct 08, 2013 | 6.122 | 6.135 | 6.051 | 6.055 | 554,215 | -0.10(-1.64%) |
Oct 07, 2013 | 6.186 | 6.198 | 6.122 | 6.156 | 338,419 | -0.03(-0.54%) |
Oct 04, 2013 | 6.194 | 6.223 | 6.181 | 6.190 | 370,632 | -0.00(-0.07%) |
Oct 03, 2013 | 6.207 | 6.236 | 6.177 | 6.194 | 323,786 | -0.03(-0.54%) |
Oct 02, 2013 | 6.207 | 6.232 | 6.160 | 6.228 | 420,261 | -0.04(-0.60%) |
Oct 01, 2013 | 6.253 | 6.286 | 6.215 | 6.265 | 387,947 | -0.01(-0.13%) |
Sep 30, 2013 | 6.219 | 6.274 | 6.178 | 6.274 | 374,804 | +0.02(+0.33%) |
Sep 27, 2013 | 6.174 | 6.265 | 6.162 | 6.253 | 769,090 | +0.07(+1.19%) |
Sep 26, 2013 | 6.174 | 6.194 | 6.157 | 6.180 | 257,462 | +0.02(+0.37%) |
Sep 25, 2013 | 6.148 | 6.199 | 6.148 | 6.157 | 409,266 | -0.02(-0.27%) |
Sep 24, 2013 | 6.174 | 6.207 | 6.148 | 6.174 | 496,731 | -0.00(-0.07%) |
Sep 23, 2013 | 6.094 | 6.178 | 6.094 | 6.178 | 622,760 | +0.08(+1.37%) |
Sep 20, 2013 | 6.153 | 6.153 | 6.082 | 6.094 | 378,740 | -0.04(-0.61%) |
Sep 19, 2013 | 6.157 | 6.157 | 6.086 | 6.132 | 362,104 | -0.00(-0.07%) |
Sep 18, 2013 | 6.040 | 6.144 | 6.007 | 6.136 | 467,887 | +0.09(+1.45%) |
Sep 17, 2013 | 6.027 | 6.094 | 6.027 | 6.048 | 511,204 | +0.03(+0.49%) |
Sep 16, 2013 | 6.027 | 6.044 | 6.002 | 6.019 | 361,311 | +0.04(+0.70%) |
Sep 13, 2013 | 6.011 | 6.044 | 5.969 | 5.977 | 357,322 | -0.02(-0.35%) |
Sep 12, 2013 | 6.011 | 6.032 | 5.969 | 5.998 | 284,474 | -0.00(-0.07%) |
Sep 11, 2013 | 5.948 | 6.011 | 5.927 | 6.002 | 372,744 | +0.04(+0.63%) |
Sep 10, 2013 | 5.990 | 5.994 | 5.961 | 5.965 | 387,405 | -0.01(-0.21%) |
Sep 09, 2013 | 5.969 | 5.998 | 5.936 | 5.977 | 506,939 | +0.03(+0.49%) |
Sep 06, 2013 | 6.002 | 6.032 | 5.948 | 5.948 | 551,231 | -0.06(-1.04%) |
Sep 05, 2013 | 6.094 | 6.094 | 5.989 | 6.011 | 414,335 | -0.11(-1.84%) |
Sep 04, 2013 | 6.061 | 6.153 | 6.002 | 6.123 | 3,580,899 | +0.07(+1.17%) |
Sep 03, 2013 | 6.040 | 6.077 | 6.019 | 6.052 | 616,851 | +0.02(+0.41%) |
Aug 30, 2013 | 6.032 | 6.048 | 5.974 | 6.028 | 322,995 | +0.01(+0.21%) |
Aug 29, 2013 | 5.903 | 6.032 | 5.895 | 6.015 | 845,927 | +0.10(+1.75%) |
Aug 28, 2013 | 5.804 | 5.949 | 5.804 | 5.912 | 623,948 | +0.12(+2.00%) |
Aug 27, 2013 | 5.804 | 5.816 | 5.758 | 5.795 | 627,591 | -0.05(-0.78%) |
Aug 26, 2013 | 5.866 | 5.901 | 5.820 | 5.841 | 510,597 | -0.03(-0.56%) |
Aug 23, 2013 | 5.833 | 5.887 | 5.833 | 5.874 | 345,750 | +0.03(+0.57%) |
Aug 22, 2013 | 5.800 | 5.887 | 5.767 | 5.841 | 430,880 | +0.04(+0.64%) |
Aug 21, 2013 | 5.845 | 5.849 | 5.779 | 5.804 | 648,992 | -0.05(-0.85%) |
Aug 20, 2013 | 5.862 | 5.883 | 5.816 | 5.853 | 413,389 | -0.01(-0.21%) |
Aug 19, 2013 | 5.907 | 5.907 | 5.845 | 5.866 | 636,033 | -0.03(-0.49%) |
Aug 16, 2013 | 5.903 | 5.912 | 5.878 | 5.895 | 411,068 | +0.01(+0.14%) |
Aug 15, 2013 | 5.866 | 5.899 | 5.829 | 5.887 | 588,597 | +0.00(+0.07%) |
Aug 14, 2013 | 5.887 | 5.907 | 5.862 | 5.883 | 603,384 | -0.02(-0.35%) |
Aug 13, 2013 | 5.878 | 5.912 | 5.837 | 5.903 | 858,270 | +0.00(+0.00%) |
Aug 12, 2013 | 5.887 | 5.903 | 5.862 | 5.903 | 503,655 | +0.01(+0.21%) |
Aug 09, 2013 | 5.849 | 5.895 | 5.837 | 5.891 | 418,710 | +0.02(+0.42%) |
Aug 08, 2013 | 5.853 | 5.870 | 5.837 | 5.866 | 449,618 | +0.01(+0.14%) |
Aug 07, 2013 | 5.783 | 5.858 | 5.742 | 5.858 | 683,316 | +0.07(+1.29%) |
Aug 06, 2013 | 5.935 | 5.936 | 5.750 | 5.783 | 1,862,665 | -0.16(-2.63%) |
Aug 05, 2013 | 6.014 | 6.018 | 5.928 | 5.939 | 610,567 | -0.09(-1.50%) |
Aug 02, 2013 | 5.997 | 6.030 | 5.989 | 6.030 | 446,624 | +0.03(+0.55%) |
Aug 01, 2013 | 6.034 | 6.042 | 5.997 | 5.997 | 600,892 | -0.03(-0.55%) |
Jul 31, 2013 | 5.989 | 6.034 | 5.948 | 6.030 | 599,673 | +0.02(+0.27%) |
Jul 30, 2013 | 6.009 | 6.038 | 5.972 | 6.014 | 598,752 | -0.02(-0.34%) |
Jul 29, 2013 | 6.009 | 6.042 | 5.997 | 6.034 | 458,655 | -0.01(-0.14%) |
Jul 26, 2013 | 5.968 | 6.042 | 5.956 | 6.042 | 603,329 | +0.09(+1.59%) |
Jul 25, 2013 | 5.985 | 5.993 | 5.927 | 5.948 | 464,370 | -0.04(-0.62%) |
Jul 24, 2013 | 5.981 | 6.018 | 5.939 | 5.985 | 538,910 | -0.04(-0.68%) |
Jul 23, 2013 | 5.989 | 6.034 | 5.972 | 6.026 | 365,707 | +0.01(+0.21%) |
Jul 22, 2013 | 5.953 | 6.014 | 5.939 | 6.014 | 605,705 | +0.07(+1.11%) |
Jul 19, 2013 | 5.964 | 5.976 | 5.939 | 5.948 | 348,807 | -0.00(-0.07%) |
Jul 18, 2013 | 5.919 | 5.956 | 5.919 | 5.952 | 440,206 | +0.02(+0.42%) |
Jul 17, 2013 | 5.915 | 5.931 | 5.894 | 5.927 | 343,520 | +0.05(+0.77%) |
Jul 16, 2013 | 5.907 | 5.935 | 5.869 | 5.882 | 426,530 | -0.04(-0.63%) |
Jul 15, 2013 | 5.919 | 5.944 | 5.911 | 5.919 | 416,080 | +0.01(+0.14%) |
Jul 12, 2013 | 5.902 | 5.952 | 5.882 | 5.911 | 444,688 | -0.02(-0.42%) |
Jul 11, 2013 | 5.869 | 5.935 | 5.861 | 5.935 | 737,959 | +0.12(+2.12%) |
Jul 10, 2013 | 5.709 | 5.828 | 5.709 | 5.812 | 525,108 | +0.07(+1.22%) |
Jul 09, 2013 | 5.713 | 5.758 | 5.672 | 5.742 | 1,163,663 | +0.01(+0.22%) |
Jul 08, 2013 | 5.775 | 5.882 | 5.717 | 5.730 | 909,321 | -0.05(-0.78%) |
Jul 05, 2013 | 5.972 | 5.972 | 5.754 | 5.775 | 1,197,098 | -0.21(-3.51%) |
Jul 03, 2013 | 6.026 | 6.038 | 5.898 | 5.985 | 496,860 | -0.08(-1.36%) |
Jul 02, 2013 | 6.100 | 6.132 | 6.014 | 6.067 | 488,306 | -0.04(-0.67%) |
Jul 01, 2013 | 6.145 | 6.214 | 6.014 | 6.108 | 910,637 | -0.04(-0.60%) |
Jun 28, 2013 | 6.051 | 6.145 | 5.989 | 6.145 | 612,194 | +0.10(+1.62%) |
Jun 27, 2013 | 5.973 | 6.051 | 5.969 | 6.047 | 534,105 | +0.09(+1.58%) |
Jun 26, 2013 | 5.867 | 5.969 | 5.826 | 5.953 | 838,812 | +0.07(+1.18%) |
Jun 25, 2013 | 5.818 | 5.906 | 5.728 | 5.883 | 801,576 | +0.07(+1.12%) |
Jun 24, 2013 | 5.814 | 5.875 | 5.609 | 5.818 | 2,002,205 | -0.08(-1.32%) |
Jun 21, 2013 | 5.773 | 5.916 | 5.748 | 5.895 | 1,004,734 | +0.10(+1.76%) |
Jun 20, 2013 | 5.879 | 5.879 | 5.748 | 5.793 | 1,200,966 | -0.16(-2.61%) |
Jun 19, 2013 | 5.993 | 6.014 | 5.948 | 5.948 | 604,467 | -0.07(-1.15%) |
Jun 18, 2013 | 6.100 | 6.104 | 6.010 | 6.018 | 721,780 | -0.07(-1.08%) |
Jun 17, 2013 | 6.043 | 6.112 | 6.034 | 6.083 | 795,341 | +0.05(+0.88%) |
Jun 14, 2013 | 6.002 | 6.051 | 5.998 | 6.030 | 595,605 | +0.00(+0.07%) |
Jun 13, 2013 | 5.842 | 6.071 | 5.773 | 6.026 | 1,426,681 | +0.16(+2.72%) |
Jun 12, 2013 | 5.846 | 5.899 | 5.826 | 5.867 | 1,334,085 | +0.02(+0.28%) |
Jun 11, 2013 | 5.920 | 5.928 | 5.826 | 5.850 | 1,834,565 | -0.15(-2.52%) |
Jun 10, 2013 | 6.173 | 6.197 | 5.993 | 6.002 | 1,909,966 | -0.21(-3.36%) |
Jun 07, 2013 | 6.329 | 6.353 | 6.198 | 6.210 | 711,977 | -0.09(-1.36%) |
Jun 06, 2013 | 6.218 | 6.312 | 6.214 | 6.296 | 546,749 | +0.04(+0.65%) |
Jun 05, 2013 | 6.251 | 6.353 | 6.247 | 6.255 | 664,475 | -0.02(-0.33%) |
Jun 04, 2013 | 6.125 | 6.316 | 6.113 | 6.276 | 1,589,923 | +0.12(+1.91%) |
Jun 03, 2013 | 6.377 | 6.377 | 6.154 | 6.158 | 2,600,126 | -0.27(-4.17%) |
May 31, 2013 | 6.661 | 6.690 | 6.406 | 6.426 | 1,398,896 | -0.24(-3.65%) |
May 30, 2013 | 6.613 | 6.702 | 6.609 | 6.670 | 385,941 | +0.05(+0.74%) |
May 29, 2013 | 6.763 | 6.767 | 6.600 | 6.621 | 901,859 | -0.15(-2.16%) |
May 28, 2013 | 6.824 | 6.844 | 6.763 | 6.767 | 703,874 | -0.05(-0.72%) |
May 24, 2013 | 6.836 | 6.836 | 6.783 | 6.816 | 430,879 | -0.05(-0.71%) |
May 23, 2013 | 6.812 | 6.881 | 6.804 | 6.864 | 405,430 | +0.01(+0.12%) |
May 22, 2013 | 6.893 | 6.917 | 6.844 | 6.856 | 317,901 | -0.04(-0.53%) |
May 21, 2013 | 6.877 | 6.905 | 6.869 | 6.893 | 372,817 | +0.00(+0.06%) |
May 20, 2013 | 6.848 | 6.897 | 6.848 | 6.889 | 444,853 | +0.02(+0.24%) |
May 17, 2013 | 6.897 | 6.905 | 6.850 | 6.873 | 348,729 | -0.02(-0.35%) |
May 16, 2013 | 6.836 | 6.901 | 6.832 | 6.897 | 482,592 | +0.07(+1.01%) |
May 15, 2013 | 6.812 | 6.844 | 6.812 | 6.828 | 343,470 | +0.01(+0.12%) |
May 13, 2013 | 6.812 | 6.832 | 6.783 | 6.820 | 354,345 | +0.01(+0.12%) |
May 10, 2013 | 6.804 | 6.860 | 6.787 | 6.812 | 416,829 | +0.02(+0.35%) |
May 09, 2013 | 6.783 | 6.836 | 6.775 | 6.788 | 335,609 | +0.00(+0.07%) |
May 08, 2013 | 6.747 | 6.795 | 6.747 | 6.783 | 349,320 | +0.02(+0.36%) |
May 07, 2013 | 6.730 | 6.783 | 6.714 | 6.759 | 261,172 | +0.03(+0.42%) |
May 06, 2013 | 6.747 | 6.800 | 6.730 | 6.730 | 508,620 | +0.00(+0.00%) |
May 03, 2013 | 6.767 | 6.750 | 6.714 | 6.730 | 418,286 | -0.02(-0.24%) |
May 02, 2013 | 6.755 | 6.787 | 6.743 | 6.747 | 347,853 | -0.01(-0.18%) |
May 01, 2013 | 6.735 | 6.804 | 6.726 | 6.759 | 289,593 | +0.00(+0.06%) |
Apr 30, 2013 | 6.799 | 6.799 | 6.743 | 6.755 | 445,465 | -0.04(-0.59%) |
Apr 29, 2013 | 6.836 | 6.836 | 6.775 | 6.795 | 531,507 | -0.02(-0.30%) |
Apr 26, 2013 | 6.747 | 6.815 | 6.767 | 6.815 | 288,291 | +0.05(+0.72%) |
Apr 25, 2013 | 6.767 | 6.779 | 6.749 | 6.767 | 312,342 | -0.00(-0.06%) |
Apr 24, 2013 | 6.710 | 6.779 | 6.710 | 6.771 | 376,762 | +0.02(+0.24%) |
Apr 23, 2013 | 6.710 | 6.755 | 6.694 | 6.755 | 392,138 | +0.08(+1.15%) |
Apr 22, 2013 | 6.666 | 6.718 | 6.626 | 6.678 | 488,474 | +0.00(+0.06%) |
Apr 19, 2013 | 6.670 | 6.690 | 6.601 | 6.674 | 347,368 | +0.00(+0.06%) |
Apr 18, 2013 | 6.585 | 6.670 | 6.561 | 6.670 | 341,464 | +0.09(+1.41%) |
Apr 17, 2013 | 6.549 | 6.582 | 6.509 | 6.577 | 358,608 | -0.02(-0.24%) |
Apr 16, 2013 | 6.513 | 6.597 | 6.505 | 6.593 | 526,249 | +0.09(+1.43%) |
Apr 15, 2013 | 6.484 | 6.537 | 6.484 | 6.500 | 338,517 | +0.01(+0.19%) |
Apr 12, 2013 | 6.513 | 6.529 | 6.484 | 6.488 | 746,127 | -0.05(-0.74%) |
Apr 11, 2013 | 6.565 | 6.601 | 6.529 | 6.537 | 552,200 | -0.04(-0.61%) |
Apr 10, 2013 | 6.549 | 6.605 | 6.536 | 6.577 | 426,587 | +0.03(+0.43%) |
Apr 09, 2013 | 6.557 | 6.581 | 6.545 | 6.549 | 446,879 | -0.02(-0.31%) |
Apr 08, 2013 | 6.569 | 6.589 | 6.544 | 6.569 | 245,554 | -0.00(-0.06%) |
Apr 05, 2013 | 6.496 | 6.618 | 6.464 | 6.573 | 596,633 | +0.07(+1.06%) |
Apr 04, 2013 | 6.581 | 6.581 | 6.500 | 6.505 | 660,694 | -0.04(-0.56%) |
Apr 03, 2013 | 6.605 | 6.605 | 6.530 | 6.541 | 581,196 | -0.06(-0.92%) |
Apr 02, 2013 | 6.581 | 6.621 | 6.581 | 6.601 | 351,297 | +0.02(+0.30%) |
Apr 01, 2013 | 6.545 | 6.605 | 6.545 | 6.581 | 503,383 | +0.03(+0.43%) |
Mar 28, 2013 | 6.678 | 6.678 | 6.553 | 6.553 | 1,205,742 | -0.12(-1.86%) |
Mar 27, 2013 | 6.690 | 6.730 | 6.650 | 6.678 | 629,951 | -0.00(-0.06%) |
Mar 26, 2013 | 6.625 | 6.714 | 6.621 | 6.682 | 384,828 | +0.07(+1.03%) |
Mar 25, 2013 | 6.642 | 6.665 | 6.589 | 6.613 | 574,579 | +0.01(+0.12%) |
Mar 22, 2013 | 6.593 | 6.669 | 6.589 | 6.605 | 418,718 | +0.04(+0.55%) |
Mar 21, 2013 | 6.521 | 6.609 | 6.521 | 6.569 | 632,959 | +0.06(+0.86%) |
Mar 20, 2013 | 6.638 | 6.662 | 6.509 | 6.513 | 739,807 | -0.12(-1.76%) |
Mar 19, 2013 | 6.605 | 6.694 | 6.593 | 6.629 | 547,599 | +0.00(+0.06%) |
Mar 18, 2013 | 6.425 | 6.662 | 6.421 | 6.625 | 890,170 | +0.16(+2.48%) |
Mar 15, 2013 | 6.557 | 6.561 | 6.393 | 6.465 | 2,007,027 | -0.10(-1.53%) |
Mar 14, 2013 | 6.702 | 6.742 | 6.441 | 6.565 | 2,104,963 | -0.14(-2.04%) |
Mar 13, 2013 | 6.810 | 6.810 | 6.682 | 6.702 | 1,131,080 | -0.12(-1.71%) |
Mar 12, 2013 | 6.830 | 6.902 | 6.790 | 6.818 | 605,685 | -0.01(-0.18%) |
Mar 11, 2013 | 6.902 | 6.914 | 6.804 | 6.830 | 421,185 | -0.06(-0.82%) |
Mar 08, 2013 | 6.870 | 6.922 | 6.822 | 6.886 | 573,694 | +0.03(+0.47%) |
Mar 07, 2013 | 6.782 | 6.878 | 6.774 | 6.854 | 410,609 | +0.05(+0.77%) |
Mar 06, 2013 | 6.858 | 6.866 | 6.749 | 6.802 | 537,437 | -0.03(-0.41%) |
Mar 05, 2013 | 6.802 | 6.858 | 6.786 | 6.830 | 491,221 | +0.03(+0.41%) |
Mar 04, 2013 | 6.794 | 6.810 | 6.737 | 6.802 | 489,073 | +0.01(+0.18%) |
Mar 01, 2013 | 6.722 | 6.790 | 6.722 | 6.790 | 319,170 | +0.05(+0.77%) |
Feb 28, 2013 | 6.700 | 6.762 | 6.694 | 6.738 | 418,250 | +0.05(+0.72%) |
Feb 27, 2013 | 6.706 | 6.718 | 6.683 | 6.691 | 536,847 | -0.02(-0.30%) |
Feb 26, 2013 | 6.730 | 6.730 | 6.651 | 6.710 | 518,753 | -0.01(-0.18%) |
Feb 25, 2013 | 6.675 | 6.758 | 6.659 | 6.722 | 731,009 | +0.05(+0.81%) |
Feb 22, 2013 | 6.726 | 6.762 | 6.651 | 6.668 | 625,128 | -0.05(-0.69%) |
Feb 21, 2013 | 6.782 | 6.798 | 6.687 | 6.714 | 589,319 | -0.10(-1.41%) |
Feb 20, 2013 | 6.750 | 6.818 | 6.734 | 6.810 | 599,664 | +0.07(+1.01%) |
Feb 19, 2013 | 6.746 | 6.794 | 6.722 | 6.742 | 700,010 | -0.00(-0.06%) |
Feb 15, 2013 | 6.694 | 6.746 | 6.683 | 6.746 | 542,061 | +0.06(+0.83%) |
Feb 14, 2013 | 6.655 | 6.694 | 6.651 | 6.691 | 548,044 | +0.06(+0.90%) |
Feb 13, 2013 | 6.619 | 6.655 | 6.607 | 6.631 | 400,221 | -0.01(-0.12%) |
Feb 12, 2013 | 6.631 | 6.643 | 6.601 | 6.639 | 477,051 | +0.02(+0.36%) |
Feb 11, 2013 | 6.639 | 6.651 | 6.607 | 6.615 | 385,407 | -0.04(-0.66%) |
Feb 08, 2013 | 6.607 | 6.667 | 6.583 | 6.659 | 509,145 | +0.06(+0.91%) |
Feb 07, 2013 | 6.635 | 6.655 | 6.591 | 6.599 | 516,063 | -0.04(-0.54%) |
Feb 06, 2013 | 6.679 | 6.714 | 6.629 | 6.635 | 505,468 | -0.03(-0.48%) |
Feb 04, 2013 | 6.639 | 6.678 | 6.607 | 6.667 | 439,214 | +0.02(+0.30%) |
Feb 01, 2013 | 6.627 | 6.678 | 6.603 | 6.647 | 563,044 | +0.03(+0.48%) |
Jan 31, 2013 | 6.595 | 6.634 | 6.591 | 6.615 | 456,408 | +0.02(+0.24%) |
Jan 30, 2013 | 6.583 | 6.631 | 6.563 | 6.599 | 560,941 | +0.04(+0.54%) |
Jan 29, 2013 | 6.611 | 6.615 | 6.556 | 6.563 | 510,886 | -0.06(-0.84%) |
Jan 28, 2013 | 6.623 | 6.639 | 6.587 | 6.619 | 469,661 | -0.02(-0.24%) |
Jan 25, 2013 | 6.631 | 6.639 | 6.563 | 6.635 | 863,823 | +0.03(+0.48%) |
Jan 24, 2013 | 6.623 | 6.667 | 6.563 | 6.603 | 710,632 | -0.00(-0.06%) |
Jan 23, 2013 | 6.659 | 6.678 | 6.583 | 6.607 | 788,898 | -0.02(-0.30%) |
Jan 22, 2013 | 6.710 | 6.710 | 6.607 | 6.627 | 831,316 | +0.03(+0.42%) |
Jan 18, 2013 | 6.599 | 6.615 | 6.563 | 6.599 | 1,159,643 | +0.08(+1.16%) |
Jan 17, 2013 | 6.516 | 6.528 | 6.512 | 6.524 | 493,568 | +0.04(+0.61%) |
Jan 16, 2013 | 6.496 | 6.508 | 6.472 | 6.484 | 347,858 | -0.01(-0.18%) |
Jan 15, 2013 | 6.464 | 6.512 | 6.460 | 6.496 | 570,245 | +0.02(+0.37%) |
Jan 14, 2013 | 6.452 | 6.472 | 6.429 | 6.472 | 528,844 | +0.02(+0.31%) |
Jan 11, 2013 | 6.361 | 6.460 | 6.357 | 6.452 | 505,540 | +0.10(+1.50%) |
Jan 10, 2013 | 6.409 | 6.409 | 6.345 | 6.357 | 497,877 | -0.02(-0.31%) |
Jan 09, 2013 | 6.365 | 6.401 | 6.357 | 6.377 | 574,285 | +0.01(+0.19%) |
Jan 08, 2013 | 6.345 | 6.369 | 6.329 | 6.365 | 497,043 | +0.01(+0.19%) |
Jan 07, 2013 | 6.333 | 6.357 | 6.310 | 6.353 | 630,901 | +0.04(+0.63%) |
Jan 04, 2013 | 6.266 | 6.337 | 6.258 | 6.314 | 529,742 | +0.05(+0.76%) |
Jan 03, 2013 | 6.329 | 6.341 | 6.238 | 6.266 | 801,796 | -0.07(-1.13%) |
Jan 02, 2013 | 6.310 | 6.357 | 6.203 | 6.337 | 833,862 | +0.13(+2.17%) |
Dec 31, 2012 | 6.226 | 6.278 | 6.203 | 6.203 | 445,649 | -0.04(-0.64%) |
Dec 28, 2012 | 6.191 | 6.266 | 6.175 | 6.242 | 718,114 | +0.00(+0.00%) |
Dec 27, 2012 | 6.246 | 6.282 | 6.187 | 6.242 | 417,818 | -0.02(-0.25%) |
Dec 26, 2012 | 6.199 | 6.322 | 6.191 | 6.258 | 506,781 | +0.05(+0.84%) |
Dec 24, 2012 | 6.190 | 6.233 | 6.190 | 6.206 | 228,882 | -0.00(-0.06%) |
Dec 21, 2012 | 6.132 | 6.210 | 6.132 | 6.210 | 469,148 | +0.03(+0.44%) |
Dec 20, 2012 | 6.171 | 6.194 | 6.136 | 6.182 | 543,348 | +0.00(+0.06%) |
Dec 19, 2012 | 6.140 | 6.190 | 6.140 | 6.179 | 405,095 | +0.03(+0.57%) |
Dec 18, 2012 | 6.120 | 6.186 | 6.113 | 6.144 | 565,139 | +0.03(+0.57%) |
Dec 17, 2012 | 6.078 | 6.120 | 6.054 | 6.109 | 434,508 | +0.03(+0.45%) |
Dec 14, 2012 | 6.074 | 6.113 | 6.062 | 6.082 | 266,617 | -0.01(-0.19%) |
Dec 13, 2012 | 6.054 | 6.096 | 6.050 | 6.093 | 298,898 | +0.04(+0.64%) |
Dec 12, 2012 | 6.031 | 6.093 | 6.026 | 6.054 | 426,618 | +0.02(+0.26%) |
Dec 11, 2012 | 6.031 | 6.054 | 6.004 | 6.039 | 407,489 | +0.01(+0.13%) |
Dec 10, 2012 | 5.992 | 6.070 | 5.984 | 6.031 | 367,277 | +0.02(+0.26%) |
Dec 07, 2012 | 5.981 | 6.043 | 5.963 | 6.016 | 408,679 | +0.02(+0.32%) |
Dec 06, 2012 | 6.000 | 6.047 | 5.961 | 5.996 | 575,402 | -0.03(-0.52%) |
Dec 05, 2012 | 6.050 | 6.074 | 6.016 | 6.027 | 448,501 | -0.04(-0.64%) |
Dec 04, 2012 | 5.981 | 6.081 | 5.981 | 6.066 | 458,282 | +0.00(+0.00%) |
Nov 30, 2012 | 6.081 | 6.120 | 6.039 | 6.066 | 484,486 | -0.01(-0.19%) |
Nov 29, 2012 | 6.058 | 6.108 | 6.058 | 6.078 | 448,495 | +0.02(+0.32%) |
Nov 28, 2012 | 6.047 | 6.076 | 6.035 | 6.058 | 386,947 | -0.03(-0.44%) |
Nov 27, 2012 | 6.047 | 6.089 | 6.047 | 6.085 | 476,014 | +0.03(+0.57%) |
Nov 26, 2012 | 6.020 | 6.070 | 6.020 | 6.051 | 1,038,738 | +0.06(+0.97%) |
Nov 23, 2012 | 5.962 | 6.035 | 5.939 | 5.993 | 180,885 | +0.02(+0.26%) |
Nov 21, 2012 | 5.954 | 6.000 | 5.939 | 5.977 | 206,611 | +0.04(+0.71%) |
Nov 20, 2012 | 5.939 | 5.943 | 5.881 | 5.935 | 330,541 | -0.02(-0.32%) |
Nov 19, 2012 | 6.016 | 6.039 | 5.835 | 5.954 | 1,327,796 | +0.03(+0.46%) |
Nov 16, 2012 | 5.661 | 5.927 | 5.615 | 5.927 | 1,133,364 | +0.29(+5.20%) |
Nov 15, 2012 | 5.688 | 5.696 | 5.407 | 5.634 | 2,728,930 | -0.08(-1.42%) |
Nov 14, 2012 | 5.997 | 6.004 | 5.692 | 5.715 | 2,635,035 | -0.28(-4.70%) |
Nov 13, 2012 | 5.989 | 6.008 | 5.943 | 5.997 | 542,079 | -0.01(-0.13%) |
Nov 12, 2012 | 6.066 | 6.093 | 5.989 | 6.004 | 609,452 | -0.07(-1.21%) |
Nov 09, 2012 | 6.085 | 6.101 | 6.051 | 6.078 | 317,411 | -0.03(-0.44%) |
Nov 08, 2012 | 6.116 | 6.151 | 6.093 | 6.105 | 517,859 | -0.01(-0.13%) |
Nov 07, 2012 | 6.139 | 6.170 | 6.101 | 6.112 | 432,052 | -0.05(-0.81%) |
Nov 06, 2012 | 6.136 | 6.201 | 6.136 | 6.162 | 327,836 | +0.02(+0.37%) |
Nov 05, 2012 | 6.178 | 6.192 | 6.101 | 6.139 | 468,179 | -0.02(-0.37%) |
Nov 02, 2012 | 6.170 | 6.174 | 6.143 | 6.162 | 274,034 | -0.00(-0.06%) |