Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 4.503 | 4.535 | 4.471 | 4.487 | 4,092,978 | -0.02(-0.47%) |
Oct 30, 2013 | 4.508 | 4.567 | 4.466 | 4.508 | 5,096,501 | +0.02(+0.47%) |
Oct 29, 2013 | 4.567 | 4.567 | 4.430 | 4.487 | 8,641,847 | -0.12(-2.64%) |
Oct 28, 2013 | 4.635 | 4.651 | 4.577 | 4.609 | 4,502,660 | -0.02(-0.46%) |
Oct 25, 2013 | 4.635 | 4.667 | 4.590 | 4.630 | 7,411,887 | +0.04(+0.92%) |
Oct 24, 2013 | 4.651 | 4.672 | 4.577 | 4.588 | 6,570,217 | -0.03(-0.57%) |
Oct 23, 2013 | 4.662 | 4.693 | 4.609 | 4.614 | 6,170,130 | -0.06(-1.36%) |
Oct 22, 2013 | 4.540 | 4.693 | 4.540 | 4.678 | 10,885,152 | +0.16(+3.63%) |
Oct 21, 2013 | 4.508 | 4.545 | 4.493 | 4.514 | 17,630,140 | +0.03(+0.59%) |
Oct 18, 2013 | 4.519 | 4.524 | 4.458 | 4.487 | 8,958,084 | +0.02(+0.47%) |
Oct 17, 2013 | 4.471 | 4.535 | 4.392 | 4.466 | 13,526,596 | +0.10(+2.18%) |
Oct 16, 2013 | 4.329 | 4.413 | 4.297 | 4.371 | 7,011,011 | +0.06(+1.47%) |
Oct 15, 2013 | 4.249 | 4.318 | 4.239 | 4.308 | 6,629,144 | +0.04(+0.99%) |
Oct 14, 2013 | 4.323 | 4.350 | 4.239 | 4.265 | 6,290,063 | -0.08(-1.94%) |
Oct 11, 2013 | 4.345 | 4.360 | 4.310 | 4.350 | 6,418,714 | +0.05(+1.11%) |
Oct 10, 2013 | 4.339 | 4.345 | 4.271 | 4.302 | 5,325,230 | +0.02(+0.37%) |
Oct 09, 2013 | 4.255 | 4.334 | 4.239 | 4.286 | 7,526,497 | +0.03(+0.62%) |
Oct 08, 2013 | 4.329 | 4.355 | 4.234 | 4.260 | 5,725,938 | -0.08(-1.83%) |
Oct 07, 2013 | 4.297 | 4.382 | 4.286 | 4.339 | 5,399,017 | +0.03(+0.74%) |
Oct 04, 2013 | 4.302 | 4.350 | 4.260 | 4.308 | 7,449,269 | -0.01(-0.24%) |
Oct 03, 2013 | 4.355 | 4.376 | 4.292 | 4.318 | 3,197,899 | -0.05(-1.21%) |
Oct 02, 2013 | 4.313 | 4.424 | 4.308 | 4.371 | 4,527,347 | +0.02(+0.49%) |
Oct 01, 2013 | 4.281 | 4.355 | 4.265 | 4.350 | 7,344,962 | +0.08(+1.86%) |
Sep 27, 2013 | 4.281 | 4.318 | 4.234 | 4.271 | 4,075,193 | -0.01(-0.25%) |
Sep 26, 2013 | 4.334 | 4.355 | 4.244 | 4.281 | 5,466,000 | -0.06(-1.46%) |
Sep 25, 2013 | 4.292 | 4.345 | 4.276 | 4.345 | 4,723,532 | +0.06(+1.48%) |
Sep 24, 2013 | 4.234 | 4.302 | 4.218 | 4.281 | 7,553,025 | +0.05(+1.25%) |
Sep 23, 2013 | 4.202 | 4.286 | 4.181 | 4.228 | 6,226,856 | +0.03(+0.63%) |
Sep 20, 2013 | 4.249 | 4.260 | 4.175 | 4.202 | 9,659,855 | -0.07(-1.73%) |
Sep 19, 2013 | 4.372 | 4.479 | 4.218 | 4.276 | 14,956,891 | -0.05(-1.06%) |
Sep 18, 2013 | 4.093 | 4.367 | 4.086 | 4.322 | 13,346,756 | +0.22(+5.45%) |
Sep 17, 2013 | 4.119 | 4.174 | 4.078 | 4.098 | 4,401,052 | -0.01(-0.25%) |
Sep 16, 2013 | 4.159 | 4.200 | 4.083 | 4.108 | 5,536,067 | +0.04(+0.87%) |
Sep 13, 2013 | 4.053 | 4.124 | 4.017 | 4.073 | 8,635,924 | +0.05(+1.13%) |
Sep 12, 2013 | 4.058 | 4.108 | 4.022 | 4.027 | 8,765,571 | -0.01(-0.13%) |
Sep 11, 2013 | 3.941 | 4.057 | 3.931 | 4.032 | 8,888,001 | +0.10(+2.45%) |
Sep 10, 2013 | 4.012 | 4.068 | 3.926 | 3.936 | 6,582,011 | +0.01(+0.13%) |
Sep 09, 2013 | 3.901 | 3.956 | 3.885 | 3.931 | 3,781,638 | +0.05(+1.31%) |
Sep 06, 2013 | 3.911 | 3.961 | 3.862 | 3.880 | 6,416,511 | +0.09(+2.27%) |
Sep 05, 2013 | 3.911 | 3.921 | 3.789 | 3.794 | 8,306,958 | -0.12(-2.98%) |
Sep 04, 2013 | 3.809 | 3.946 | 3.804 | 3.911 | 5,053,707 | +0.09(+2.39%) |
Sep 03, 2013 | 3.906 | 3.921 | 3.769 | 3.819 | 9,097,879 | -0.08(-1.95%) |
Aug 30, 2013 | 3.972 | 4.032 | 3.890 | 3.895 | 3,973,636 | -0.09(-2.29%) |
Aug 29, 2013 | 3.936 | 3.997 | 3.890 | 3.987 | 2,797,744 | +0.05(+1.16%) |
Aug 28, 2013 | 3.946 | 3.972 | 3.901 | 3.941 | 5,623,716 | -0.02(-0.51%) |
Aug 27, 2013 | 3.789 | 3.972 | 3.789 | 3.961 | 5,720,135 | +0.15(+3.99%) |
Aug 26, 2013 | 3.860 | 3.880 | 3.794 | 3.809 | 4,245,321 | -0.04(-0.92%) |
Aug 23, 2013 | 3.535 | 3.865 | 3.530 | 3.845 | 12,478,877 | +0.34(+9.70%) |
Aug 22, 2013 | 3.500 | 3.520 | 3.449 | 3.505 | 4,173,748 | +0.02(+0.58%) |
Aug 21, 2013 | 3.500 | 3.525 | 3.419 | 3.485 | 8,021,468 | -0.05(-1.43%) |
Aug 20, 2013 | 3.474 | 3.568 | 3.434 | 3.535 | 16,437,125 | +0.06(+1.75%) |
Aug 19, 2013 | 3.753 | 3.769 | 3.459 | 3.474 | 18,061,628 | -0.29(-7.81%) |
Aug 16, 2013 | 3.941 | 3.997 | 3.748 | 3.769 | 9,031,044 | -0.19(-4.87%) |
Aug 15, 2013 | 4.027 | 4.037 | 3.931 | 3.961 | 7,601,556 | -0.15(-3.70%) |
Aug 14, 2013 | 4.037 | 4.119 | 4.037 | 4.114 | 3,575,968 | +0.07(+1.63%) |
Aug 13, 2013 | 4.083 | 4.154 | 4.035 | 4.048 | 7,555,389 | -0.10(-2.33%) |
Aug 12, 2013 | 4.012 | 4.149 | 4.007 | 4.144 | 7,871,628 | +0.13(+3.29%) |
Aug 09, 2013 | 4.017 | 4.037 | 3.966 | 4.012 | 2,067,249 | -0.01(-0.13%) |
Aug 08, 2013 | 3.961 | 4.048 | 3.961 | 4.017 | 2,867,813 | +0.06(+1.54%) |
Aug 07, 2013 | 3.926 | 3.972 | 3.885 | 3.956 | 3,940,301 | +0.03(+0.78%) |
Aug 06, 2013 | 3.956 | 3.997 | 3.901 | 3.926 | 3,592,902 | -0.04(-1.02%) |
Aug 05, 2013 | 4.017 | 4.027 | 3.931 | 3.966 | 6,793,917 | -0.07(-1.64%) |
Aug 02, 2013 | 4.043 | 4.103 | 4.027 | 4.032 | 7,048,895 | +0.00(+0.00%) |
Aug 01, 2013 | 4.230 | 4.235 | 4.022 | 4.032 | 8,563,898 | -0.18(-4.22%) |
Jul 31, 2013 | 4.271 | 4.291 | 4.103 | 4.210 | 5,397,151 | -0.09(-2.01%) |
Jul 30, 2013 | 4.281 | 4.367 | 4.281 | 4.296 | 4,563,581 | +0.05(+1.07%) |
Jul 29, 2013 | 4.245 | 4.276 | 4.235 | 4.251 | 2,834,649 | -0.01(-0.24%) |
Jul 26, 2013 | 4.225 | 4.286 | 4.210 | 4.261 | 2,872,319 | +0.03(+0.60%) |
Jul 25, 2013 | 4.235 | 4.286 | 4.200 | 4.235 | 4,161,089 | -0.02(-0.48%) |
Jul 24, 2013 | 4.382 | 4.387 | 4.230 | 4.256 | 4,555,523 | -0.14(-3.12%) |
Jul 23, 2013 | 4.408 | 4.443 | 4.377 | 4.393 | 3,690,264 | -0.03(-0.69%) |
Jul 22, 2013 | 4.448 | 4.509 | 4.413 | 4.423 | 5,177,704 | -0.02(-0.46%) |
Jul 19, 2013 | 4.423 | 4.464 | 4.367 | 4.443 | 8,287,175 | +0.01(+0.11%) |
Jul 18, 2013 | 4.514 | 4.529 | 4.311 | 4.438 | 12,839,905 | -0.06(-1.35%) |
Jul 17, 2013 | 4.479 | 4.560 | 4.443 | 4.499 | 6,991,269 | +0.08(+1.84%) |
Jul 16, 2013 | 4.433 | 4.453 | 4.377 | 4.418 | 4,868,446 | -0.02(-0.34%) |
Jul 15, 2013 | 4.387 | 4.438 | 4.380 | 4.433 | 4,124,728 | +0.04(+0.81%) |
Jul 12, 2013 | 4.453 | 4.474 | 4.393 | 4.398 | 5,089,985 | -0.03(-0.69%) |
Jul 11, 2013 | 4.215 | 4.448 | 4.215 | 4.428 | 7,995,153 | +0.23(+5.56%) |
Jul 10, 2013 | 4.215 | 4.240 | 4.159 | 4.195 | 5,918,915 | -0.04(-0.84%) |
Jul 09, 2013 | 4.251 | 4.306 | 4.205 | 4.230 | 5,935,131 | -0.02(-0.48%) |
Jul 08, 2013 | 4.200 | 4.316 | 4.200 | 4.251 | 6,427,293 | +0.01(+0.24%) |
Jul 05, 2013 | 4.545 | 4.545 | 4.103 | 4.240 | 15,235,963 | -0.30(-6.70%) |
Jul 03, 2013 | 4.585 | 4.585 | 4.519 | 4.545 | 2,332,357 | -0.06(-1.21%) |
Jul 02, 2013 | 4.651 | 4.697 | 4.575 | 4.600 | 3,132,538 | -0.06(-1.20%) |
Jul 01, 2013 | 4.697 | 4.732 | 4.651 | 4.656 | 3,407,048 | -0.02(-0.33%) |
Jun 28, 2013 | 4.692 | 4.702 | 4.616 | 4.671 | 6,029,890 | +0.08(+1.66%) |
Jun 26, 2013 | 4.595 | 4.636 | 4.535 | 4.595 | 6,884,678 | +0.03(+0.67%) |
Jun 25, 2013 | 4.565 | 4.611 | 4.494 | 4.565 | 5,588,559 | +0.03(+0.56%) |
Jun 24, 2013 | 4.677 | 4.682 | 4.469 | 4.540 | 11,153,082 | -0.20(-4.18%) |
Jun 21, 2013 | 4.900 | 4.950 | 4.727 | 4.737 | 12,648,937 | -0.31(-6.22%) |
Jun 20, 2013 | 5.123 | 5.153 | 5.011 | 5.052 | 12,398,957 | -0.14(-2.73%) |
Jun 19, 2013 | 5.366 | 5.427 | 5.133 | 5.194 | 10,367,357 | -0.13(-2.38%) |
Jun 18, 2013 | 5.250 | 5.349 | 5.148 | 5.321 | 6,786,321 | +0.08(+1.55%) |
Jun 17, 2013 | 5.387 | 5.402 | 5.214 | 5.240 | 8,037,077 | -0.11(-1.99%) |
Jun 14, 2013 | 5.412 | 5.513 | 5.336 | 5.346 | 5,823,834 | -0.06(-1.03%) |
Jun 13, 2013 | 5.001 | 5.422 | 4.981 | 5.402 | 8,782,619 | +0.38(+7.47%) |
Jun 12, 2013 | 5.082 | 5.113 | 4.996 | 5.027 | 7,259,920 | -0.06(-1.10%) |
Jun 11, 2013 | 5.229 | 5.245 | 5.021 | 5.082 | 14,712,320 | -0.11(-2.05%) |
Jun 10, 2013 | 5.270 | 5.295 | 5.179 | 5.189 | 3,675,899 | -0.11(-2.01%) |
Jun 07, 2013 | 5.427 | 5.448 | 5.235 | 5.295 | 3,416,040 | -0.12(-2.25%) |
Jun 06, 2013 | 5.295 | 5.421 | 5.285 | 5.417 | 3,390,219 | +0.11(+2.01%) |
Jun 05, 2013 | 5.346 | 5.382 | 5.295 | 5.311 | 5,298,565 | -0.03(-0.57%) |
Jun 04, 2013 | 5.245 | 5.392 | 5.245 | 5.341 | 9,451,409 | +0.10(+1.94%) |
Jun 03, 2013 | 5.214 | 5.275 | 5.077 | 5.240 | 10,525,120 | +0.03(+0.49%) |
May 31, 2013 | 5.407 | 5.453 | 5.209 | 5.214 | 7,098,373 | -0.21(-3.93%) |
May 30, 2013 | 5.463 | 5.508 | 5.412 | 5.427 | 5,636,647 | -0.01(-0.09%) |
May 29, 2013 | 5.412 | 5.475 | 5.148 | 5.432 | 14,388,148 | -0.04(-0.74%) |
May 28, 2013 | 5.818 | 5.858 | 5.275 | 5.473 | 14,098,248 | -0.33(-5.68%) |
May 24, 2013 | 5.798 | 5.818 | 5.759 | 5.803 | 2,492,800 | -0.03(-0.44%) |
May 23, 2013 | 5.813 | 5.833 | 5.676 | 5.828 | 4,653,932 | -0.03(-0.43%) |
May 22, 2013 | 5.909 | 6.011 | 5.787 | 5.853 | 6,340,684 | -0.06(-0.94%) |
May 21, 2013 | 5.980 | 5.995 | 5.904 | 5.909 | 3,956,608 | -0.08(-1.27%) |
May 20, 2013 | 6.011 | 6.041 | 5.980 | 5.985 | 2,847,439 | -0.04(-0.67%) |
May 17, 2013 | 6.036 | 6.041 | 5.980 | 6.026 | 3,788,767 | +0.04(+0.68%) |
May 16, 2013 | 5.929 | 6.016 | 5.929 | 5.985 | 7,479,682 | +0.07(+1.20%) |
May 15, 2013 | 5.924 | 5.929 | 5.828 | 5.914 | 6,215,943 | -0.05(-0.85%) |
May 13, 2013 | 6.061 | 6.061 | 5.929 | 5.965 | 5,470,851 | -0.09(-1.43%) |
May 10, 2013 | 6.117 | 6.132 | 6.011 | 6.051 | 4,727,533 | -0.05(-0.83%) |
May 09, 2013 | 6.153 | 6.163 | 6.092 | 6.102 | 3,682,027 | -0.04(-0.66%) |
May 08, 2013 | 6.112 | 6.173 | 6.087 | 6.142 | 5,462,299 | +0.04(+0.67%) |
May 07, 2013 | 6.071 | 6.107 | 6.061 | 6.102 | 4,734,429 | +0.06(+1.01%) |
May 06, 2013 | 6.026 | 6.097 | 6.005 | 6.041 | 4,887,996 | -0.05(-0.83%) |
May 03, 2013 | 6.158 | 6.183 | 6.087 | 6.092 | 4,849,863 | -0.09(-1.48%) |
May 02, 2013 | 6.183 | 6.249 | 6.148 | 6.183 | 5,098,565 | +0.00(+0.00%) |
May 01, 2013 | 6.310 | 6.340 | 6.168 | 6.183 | 5,442,810 | -0.12(-1.93%) |
Apr 30, 2013 | 6.239 | 6.310 | 6.234 | 6.305 | 3,101,646 | +0.06(+0.89%) |
Apr 29, 2013 | 6.173 | 6.254 | 6.165 | 6.249 | 3,325,002 | +0.09(+1.40%) |
Apr 26, 2013 | 6.208 | 6.203 | 6.120 | 6.163 | 3,856,286 | -0.04(-0.65%) |
Apr 25, 2013 | 6.264 | 6.290 | 6.188 | 6.203 | 3,811,686 | -0.02(-0.24%) |
Apr 24, 2013 | 6.234 | 6.259 | 6.198 | 6.219 | 3,721,388 | -0.01(-0.08%) |
Apr 23, 2013 | 6.193 | 6.224 | 6.173 | 6.224 | 3,346,565 | +0.05(+0.82%) |
Apr 22, 2013 | 6.168 | 6.213 | 6.137 | 6.173 | 4,279,462 | -0.01(-0.08%) |
Apr 19, 2013 | 6.158 | 6.213 | 6.127 | 6.178 | 5,927,061 | +0.01(+0.16%) |
Apr 18, 2013 | 6.061 | 6.178 | 6.036 | 6.168 | 7,947,510 | +0.14(+2.36%) |
Apr 17, 2013 | 6.142 | 6.142 | 5.990 | 6.026 | 7,019,961 | -0.11(-1.74%) |
Apr 16, 2013 | 6.071 | 6.137 | 6.046 | 6.132 | 4,397,262 | +0.09(+1.43%) |
Apr 15, 2013 | 6.168 | 6.188 | 6.046 | 6.046 | 4,263,019 | -0.14(-2.30%) |
Apr 12, 2013 | 6.203 | 6.234 | 6.158 | 6.188 | 2,646,429 | -0.03(-0.41%) |
Apr 11, 2013 | 6.229 | 6.254 | 6.203 | 6.213 | 3,342,752 | -0.01(-0.16%) |
Apr 10, 2013 | 6.193 | 6.234 | 6.173 | 6.224 | 6,721,615 | +0.08(+1.32%) |
Apr 09, 2013 | 6.087 | 6.158 | 6.071 | 6.142 | 10,532,549 | +0.09(+1.42%) |
Apr 08, 2013 | 5.995 | 6.056 | 5.985 | 6.056 | 3,042,443 | +0.06(+1.02%) |
Apr 05, 2013 | 5.914 | 6.000 | 5.899 | 5.995 | 3,962,700 | +0.02(+0.34%) |
Apr 04, 2013 | 5.919 | 5.983 | 5.884 | 5.975 | 5,120,705 | +0.07(+1.20%) |
Apr 03, 2013 | 5.884 | 5.934 | 5.861 | 5.904 | 4,338,702 | +0.03(+0.52%) |
Apr 02, 2013 | 5.960 | 5.985 | 5.869 | 5.874 | 3,660,066 | -0.08(-1.28%) |
Apr 01, 2013 | 5.955 | 5.985 | 5.914 | 5.950 | 2,858,787 | -0.01(-0.09%) |
Mar 28, 2013 | 5.980 | 6.005 | 5.942 | 5.955 | 3,674,618 | -0.02(-0.25%) |
Mar 27, 2013 | 5.914 | 5.980 | 5.914 | 5.970 | 3,552,144 | +0.03(+0.51%) |
Mar 26, 2013 | 5.947 | 5.947 | 5.889 | 5.940 | 5,121,311 | +0.03(+0.43%) |
Mar 25, 2013 | 5.975 | 5.995 | 5.904 | 5.914 | 4,603,727 | -0.05(-0.85%) |
Mar 22, 2013 | 5.894 | 5.970 | 5.874 | 5.965 | 8,621,742 | +0.07(+1.12%) |
Mar 21, 2013 | 5.934 | 5.980 | 5.890 | 5.899 | 5,277,685 | -0.17(-2.76%) |
Mar 20, 2013 | 6.102 | 6.112 | 6.036 | 6.066 | 7,234,923 | -0.02(-0.25%) |
Mar 19, 2013 | 6.178 | 6.178 | 6.051 | 6.082 | 5,458,363 | -0.08(-1.32%) |
Mar 18, 2013 | 6.122 | 6.183 | 6.102 | 6.163 | 4,085,305 | +0.02(+0.33%) |
Mar 15, 2013 | 6.183 | 6.193 | 6.142 | 6.142 | 7,388,712 | -0.04(-0.57%) |
Mar 14, 2013 | 6.168 | 6.213 | 6.163 | 6.178 | 5,723,798 | +0.00(+0.00%) |
Mar 13, 2013 | 6.188 | 6.188 | 6.137 | 6.178 | 4,751,026 | +0.00(+0.00%) |
Mar 12, 2013 | 6.082 | 6.178 | 6.077 | 6.178 | 3,810,776 | +0.09(+1.50%) |
Mar 11, 2013 | 6.005 | 6.122 | 5.990 | 6.087 | 7,589,694 | +0.00(+0.00%) |
Mar 08, 2013 | 6.092 | 6.107 | 6.046 | 6.087 | 4,719,578 | +0.03(+0.50%) |
Mar 07, 2013 | 6.000 | 6.071 | 5.990 | 6.056 | 5,299,095 | +0.07(+1.10%) |
Mar 06, 2013 | 6.021 | 6.026 | 5.965 | 5.990 | 6,257,434 | -0.03(-0.42%) |
Mar 05, 2013 | 6.046 | 6.066 | 5.955 | 6.016 | 8,534,187 | -0.01(-0.17%) |
Mar 04, 2013 | 5.990 | 6.066 | 5.985 | 6.026 | 8,231,776 | +0.04(+0.68%) |
Mar 01, 2013 | 6.005 | 6.036 | 5.980 | 5.985 | 5,251,227 | -0.03(-0.51%) |
Feb 28, 2013 | 5.985 | 6.036 | 5.960 | 6.016 | 5,397,212 | +0.05(+0.76%) |
Feb 27, 2013 | 5.975 | 6.011 | 5.960 | 5.970 | 6,177,325 | +0.00(+0.00%) |
Feb 26, 2013 | 6.051 | 6.054 | 5.945 | 5.970 | 9,761,322 | -0.11(-1.83%) |
Feb 22, 2013 | 6.077 | 6.132 | 6.066 | 6.082 | 4,667,257 | -0.06(-0.91%) |
Feb 21, 2013 | 6.092 | 6.137 | 5.970 | 6.137 | 7,860,097 | +0.03(+0.41%) |
Feb 20, 2013 | 6.198 | 6.219 | 6.112 | 6.112 | 4,405,904 | -0.07(-1.07%) |
Feb 19, 2013 | 6.193 | 6.269 | 6.158 | 6.178 | 5,131,385 | +0.00(+0.00%) |
Feb 15, 2013 | 6.198 | 6.239 | 6.178 | 6.178 | 2,952,229 | -0.04(-0.57%) |
Feb 14, 2013 | 6.259 | 6.259 | 6.193 | 6.213 | 3,315,707 | -0.05(-0.81%) |
Feb 13, 2013 | 6.198 | 6.264 | 6.168 | 6.264 | 4,284,534 | +0.08(+1.31%) |
Feb 12, 2013 | 6.153 | 6.188 | 6.142 | 6.183 | 3,814,504 | +0.05(+0.74%) |
Feb 11, 2013 | 6.173 | 6.188 | 6.112 | 6.137 | 7,123,646 | -0.05(-0.74%) |
Feb 08, 2013 | 6.158 | 6.203 | 6.142 | 6.183 | 7,806,682 | -0.05(-0.81%) |
Feb 07, 2013 | 6.361 | 6.386 | 6.219 | 6.234 | 13,319,452 | -0.35(-5.32%) |
Feb 06, 2013 | 6.569 | 6.609 | 6.553 | 6.584 | 2,898,170 | +0.04(+0.54%) |
Feb 04, 2013 | 6.584 | 6.609 | 6.525 | 6.548 | 2,939,101 | -0.04(-0.62%) |
Feb 01, 2013 | 6.609 | 6.634 | 6.584 | 6.589 | 2,818,826 | -0.01(-0.08%) |
Jan 31, 2013 | 6.553 | 6.624 | 6.528 | 6.594 | 2,875,829 | +0.03(+0.39%) |
Jan 30, 2013 | 6.548 | 6.584 | 6.538 | 6.569 | 2,466,391 | +0.01(+0.15%) |
Jan 29, 2013 | 6.563 | 6.584 | 6.538 | 6.558 | 2,904,696 | +0.01(+0.16%) |
Jan 28, 2013 | 6.533 | 6.558 | 6.505 | 6.548 | 2,723,430 | +0.04(+0.55%) |
Jan 25, 2013 | 6.533 | 6.538 | 6.492 | 6.513 | 4,644,603 | -0.01(-0.08%) |
Jan 24, 2013 | 6.569 | 6.594 | 6.492 | 6.518 | 4,154,823 | -0.05(-0.70%) |
Jan 23, 2013 | 6.543 | 6.594 | 6.538 | 6.563 | 5,217,302 | +0.01(+0.08%) |
Jan 22, 2013 | 6.518 | 6.569 | 6.497 | 6.558 | 2,872,124 | +0.05(+0.78%) |
Jan 18, 2013 | 6.497 | 6.513 | 6.442 | 6.508 | 2,569,159 | +0.01(+0.08%) |
Jan 17, 2013 | 6.492 | 6.518 | 6.477 | 6.503 | 2,716,906 | +0.04(+0.55%) |
Jan 16, 2013 | 6.432 | 6.477 | 6.417 | 6.467 | 3,266,113 | +0.01(+0.16%) |
Jan 15, 2013 | 6.472 | 6.482 | 6.411 | 6.457 | 2,696,544 | -0.02(-0.24%) |
Jan 14, 2013 | 6.477 | 6.492 | 6.442 | 6.472 | 2,999,803 | -0.01(-0.16%) |
Jan 11, 2013 | 6.447 | 6.482 | 6.442 | 6.482 | 3,785,102 | +0.04(+0.63%) |
Jan 10, 2013 | 6.411 | 6.447 | 6.381 | 6.442 | 3,979,706 | +0.05(+0.79%) |
Jan 09, 2013 | 6.391 | 6.411 | 6.371 | 6.391 | 2,346,712 | +0.01(+0.08%) |
Jan 08, 2013 | 6.386 | 6.396 | 6.345 | 6.386 | 3,408,217 | +0.02(+0.24%) |
Jan 07, 2013 | 6.361 | 6.401 | 6.315 | 6.371 | 5,163,101 | +0.05(+0.80%) |
Jan 04, 2013 | 6.300 | 6.340 | 6.269 | 6.320 | 5,480,161 | +0.04(+0.57%) |
Jan 03, 2013 | 6.229 | 6.305 | 6.219 | 6.284 | 5,535,535 | +0.08(+1.31%) |
Jan 02, 2013 | 6.100 | 6.208 | 5.990 | 6.203 | 7,669,253 | +0.21(+3.56%) |
Dec 31, 2012 | 5.950 | 6.011 | 5.945 | 5.990 | 7,564,413 | +0.01(+0.17%) |
Dec 28, 2012 | 5.960 | 5.995 | 5.950 | 5.980 | 10,659,078 | +0.02(+0.26%) |
Dec 27, 2012 | 6.031 | 6.077 | 5.940 | 5.965 | 5,414,781 | -0.09(-1.43%) |
Dec 26, 2012 | 6.092 | 6.107 | 6.036 | 6.051 | 5,305,974 | -0.05(-0.83%) |
Dec 24, 2012 | 6.117 | 6.137 | 6.087 | 6.102 | 2,686,903 | -0.03(-0.50%) |
Dec 21, 2012 | 6.107 | 6.158 | 6.066 | 6.132 | 7,370,941 | -0.03(-0.41%) |
Dec 20, 2012 | 6.168 | 6.168 | 6.071 | 6.158 | 7,676,072 | +0.02(+0.33%) |
Dec 19, 2012 | 6.173 | 6.213 | 6.112 | 6.137 | 8,891,014 | -0.41(-6.27%) |
Dec 18, 2012 | 6.553 | 6.619 | 6.528 | 6.548 | 10,652,647 | +0.02(+0.23%) |
Dec 17, 2012 | 6.513 | 6.569 | 6.503 | 6.533 | 8,304,594 | +0.04(+0.63%) |
Dec 14, 2012 | 6.584 | 6.589 | 6.477 | 6.492 | 5,653,848 | -0.09(-1.31%) |
Dec 13, 2012 | 6.599 | 6.634 | 6.487 | 6.579 | 8,061,993 | -0.03(-0.46%) |
Dec 12, 2012 | 6.609 | 6.660 | 6.569 | 6.609 | 7,222,301 | +0.02(+0.31%) |
Dec 11, 2012 | 6.736 | 6.776 | 6.584 | 6.589 | 11,473,718 | -0.04(-0.54%) |
Dec 10, 2012 | 6.599 | 6.634 | 6.558 | 6.624 | 5,380,318 | +0.05(+0.77%) |
Dec 07, 2012 | 6.518 | 6.579 | 6.497 | 6.574 | 4,927,383 | +0.08(+1.25%) |
Dec 06, 2012 | 6.487 | 6.548 | 6.437 | 6.492 | 3,700,581 | +0.02(+0.23%) |
Dec 05, 2012 | 6.513 | 6.528 | 6.472 | 6.477 | 3,832,113 | -0.02(-0.31%) |
Dec 04, 2012 | 6.492 | 6.548 | 6.452 | 6.497 | 4,373,614 | +0.01(+0.16%) |
Nov 30, 2012 | 6.467 | 6.487 | 6.442 | 6.487 | 4,419,769 | +0.03(+0.39%) |
Nov 29, 2012 | 6.467 | 6.508 | 6.432 | 6.462 | 4,275,160 | +0.03(+0.47%) |
Nov 28, 2012 | 6.432 | 6.492 | 6.391 | 6.432 | 4,530,796 | +0.04(+0.63%) |
Nov 27, 2012 | 6.416 | 6.477 | 6.381 | 6.391 | 5,930,111 | -0.04(-0.63%) |
Nov 26, 2012 | 6.355 | 6.442 | 6.295 | 6.432 | 5,845,211 | +0.07(+1.04%) |
Nov 23, 2012 | 6.310 | 6.366 | 6.290 | 6.366 | 2,476,988 | +0.07(+1.13%) |
Nov 21, 2012 | 6.305 | 6.310 | 6.234 | 6.295 | 3,294,694 | +0.02(+0.32%) |
Nov 20, 2012 | 6.335 | 6.350 | 6.183 | 6.274 | 7,505,878 | -0.04(-0.56%) |
Nov 19, 2012 | 6.391 | 6.421 | 6.264 | 6.310 | 7,747,288 | +0.05(+0.73%) |
Nov 16, 2012 | 6.016 | 6.340 | 6.011 | 6.264 | 9,763,238 | +0.29(+4.84%) |
Nov 15, 2012 | 5.823 | 6.082 | 5.813 | 5.975 | 13,954,054 | +0.06(+0.94%) |
Nov 14, 2012 | 6.071 | 6.163 | 5.808 | 5.919 | 19,837,172 | -0.22(-3.55%) |
Nov 13, 2012 | 6.366 | 6.366 | 6.082 | 6.137 | 12,292,908 | -0.25(-3.97%) |
Nov 12, 2012 | 6.426 | 6.452 | 6.376 | 6.391 | 2,916,265 | -0.04(-0.63%) |
Nov 09, 2012 | 6.386 | 6.477 | 6.300 | 6.432 | 3,356,226 | +0.01(+0.08%) |
Nov 08, 2012 | 6.386 | 6.518 | 6.381 | 6.426 | 4,926,401 | +0.05(+0.80%) |
Nov 07, 2012 | 6.497 | 6.518 | 6.300 | 6.376 | 11,611,352 | -0.20(-3.01%) |
Nov 06, 2012 | 6.675 | 6.685 | 6.563 | 6.574 | 5,542,333 | -0.11(-1.67%) |
Nov 05, 2012 | 6.711 | 6.746 | 6.629 | 6.685 | 2,815,656 | -0.02(-0.23%) |
Nov 02, 2012 | 6.802 | 6.802 | 6.700 | 6.700 | 3,030,069 | -0.06(-0.90%) |