Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 8.300 | 8.300 | 8.200 | 8.200 | 2,806 | -0.13(-1.56%) |
Oct 30, 2013 | 8.370 | 8.380 | 8.330 | 8.330 | 1,990 | +0.08(+0.97%) |
Oct 29, 2013 | 8.360 | 8.360 | 8.250 | 8.250 | 32,813 | +0.02(+0.24%) |
Oct 28, 2013 | 8.270 | 8.280 | 8.230 | 8.230 | 10,932 | -0.08(-0.96%) |
Oct 25, 2013 | 8.280 | 8.310 | 8.240 | 8.310 | 7,322 | -0.02(-0.24%) |
Oct 24, 2013 | 8.290 | 8.330 | 8.270 | 8.330 | 6,655 | +0.05(+0.60%) |
Oct 23, 2013 | 8.320 | 8.330 | 8.280 | 8.280 | 16,793 | -0.19(-2.24%) |
Oct 22, 2013 | 8.391 | 8.480 | 8.391 | 8.470 | 3,492 | -0.10(-1.17%) |
Oct 21, 2013 | 8.570 | 8.570 | 8.570 | 8.570 | 2,088 | +0.31(+3.75%) |
Oct 18, 2013 | 8.260 | 8.300 | 8.260 | 8.260 | 1,460 | +0.20(+2.48%) |
Oct 17, 2013 | 7.950 | 8.060 | 7.950 | 8.060 | 7,256 | +0.25(+3.20%) |
Oct 16, 2013 | 7.820 | 7.870 | 7.810 | 7.810 | 9,012 | +0.02(+0.26%) |
Oct 15, 2013 | 7.840 | 7.946 | 7.780 | 7.790 | 14,222 | -0.06(-0.76%) |
Oct 14, 2013 | 7.800 | 7.850 | 7.800 | 7.850 | 2,122 | +0.08(+1.03%) |
Oct 11, 2013 | 7.780 | 7.780 | 7.770 | 7.770 | 1,756 | -0.06(-0.77%) |
Oct 10, 2013 | 7.780 | 7.830 | 7.780 | 7.830 | 4,041 | +0.39(+5.24%) |
Oct 09, 2013 | 7.370 | 7.440 | 7.370 | 7.440 | 7,981 | +0.13(+1.78%) |
Oct 08, 2013 | 7.360 | 7.360 | 7.300 | 7.310 | 13,010 | -0.32(-4.19%) |
Oct 07, 2013 | 7.580 | 7.630 | 7.580 | 7.630 | 2,406 | -0.26(-3.30%) |
Oct 04, 2013 | 7.910 | 7.950 | 7.890 | 7.890 | 7,564 | -0.05(-0.63%) |
Oct 03, 2013 | 7.880 | 7.950 | 7.880 | 7.940 | 3,239 | +0.14(+1.79%) |
Oct 02, 2013 | 7.770 | 7.800 | 7.760 | 7.800 | 6,542 | +0.26(+3.45%) |
Oct 01, 2013 | 7.550 | 7.550 | 7.530 | 7.540 | 13,580 | +0.03(+0.40%) |
Sep 27, 2013 | 7.520 | 7.540 | 7.460 | 7.510 | 6,339 | -0.11(-1.44%) |
Sep 26, 2013 | 7.680 | 7.680 | 7.610 | 7.620 | 5,388 | +0.02(+0.26%) |
Sep 25, 2013 | 7.620 | 7.630 | 7.600 | 7.600 | 5,127 | +0.01(+0.13%) |
Sep 24, 2013 | 7.610 | 7.610 | 7.578 | 7.590 | 31,982 | -0.02(-0.26%) |
Sep 23, 2013 | 7.520 | 7.610 | 7.520 | 7.610 | 9,146 | +0.02(+0.26%) |
Sep 20, 2013 | 7.640 | 7.690 | 7.590 | 7.590 | 14,040 | -0.12(-1.56%) |
Sep 19, 2013 | 7.710 | 7.770 | 7.700 | 7.710 | 16,520 | +0.02(+0.26%) |
Sep 18, 2013 | 7.540 | 7.740 | 7.540 | 7.690 | 16,437 | +0.10(+1.32%) |
Sep 17, 2013 | 7.590 | 7.630 | 7.590 | 7.590 | 9,964 | -0.09(-1.17%) |
Sep 16, 2013 | 7.610 | 7.680 | 7.610 | 7.680 | 10,188 | +0.17(+2.26%) |
Sep 13, 2013 | 7.570 | 7.570 | 7.500 | 7.510 | 10,507 | -0.03(-0.40%) |
Sep 12, 2013 | 7.580 | 7.610 | 7.530 | 7.540 | 9,377 | -0.01(-0.13%) |
Sep 11, 2013 | 7.510 | 7.580 | 7.480 | 7.550 | 9,382 | +0.12(+1.62%) |
Sep 10, 2013 | 7.420 | 7.430 | 7.420 | 7.430 | 2,419 | +0.16(+2.20%) |
Sep 09, 2013 | 7.240 | 7.320 | 7.240 | 7.270 | 7,969 | +0.13(+1.82%) |
Sep 06, 2013 | 7.160 | 7.190 | 7.140 | 7.140 | 8,763 | +0.07(+0.99%) |
Sep 05, 2013 | 7.090 | 7.100 | 7.060 | 7.070 | 12,452 | -0.23(-3.15%) |
Sep 04, 2013 | 7.200 | 7.340 | 7.200 | 7.300 | 7,913 | -0.01(-0.14%) |
Sep 03, 2013 | 7.330 | 7.330 | 7.280 | 7.310 | 3,950 | +0.10(+1.39%) |
Aug 30, 2013 | 7.330 | 7.340 | 7.160 | 7.210 | 10,833 | -0.43(-5.63%) |
Aug 29, 2013 | 7.620 | 7.650 | 7.620 | 7.640 | 1,168 | -0.03(-0.39%) |
Aug 28, 2013 | 7.590 | 7.670 | 7.590 | 7.670 | 1,959 | -0.01(-0.13%) |
Aug 27, 2013 | 7.730 | 7.730 | 7.670 | 7.680 | 18,091 | -0.16(-2.04%) |
Aug 26, 2013 | 7.880 | 7.880 | 7.840 | 7.840 | 3,209 | -0.04(-0.51%) |
Aug 23, 2013 | 7.890 | 7.890 | 7.850 | 7.880 | 4,547 | +0.00(+0.00%) |
Aug 22, 2013 | 7.820 | 7.880 | 7.820 | 7.880 | 13,390 | +0.21(+2.74%) |
Aug 21, 2013 | 7.710 | 7.750 | 7.650 | 7.670 | 5,057 | -0.08(-1.03%) |
Aug 20, 2013 | 7.730 | 7.790 | 7.730 | 7.750 | 5,190 | -0.14(-1.77%) |
Aug 19, 2013 | 7.944 | 7.944 | 7.850 | 7.890 | 13,766 | +0.04(+0.51%) |
Aug 16, 2013 | 7.861 | 7.900 | 7.850 | 7.850 | 18,781 | +0.04(+0.51%) |
Aug 15, 2013 | 7.730 | 7.849 | 7.660 | 7.810 | 7,297 | -0.01(-0.13%) |
Aug 14, 2013 | 7.860 | 7.860 | 7.820 | 7.820 | 2,949 | +0.22(+2.89%) |
Aug 13, 2013 | 7.590 | 7.610 | 7.590 | 7.600 | 7,105 | +0.07(+0.93%) |
Aug 12, 2013 | 7.500 | 7.540 | 7.480 | 7.530 | 8,337 | -0.08(-1.05%) |
Aug 09, 2013 | 7.640 | 7.640 | 7.540 | 7.610 | 5,726 | -0.02(-0.26%) |
Aug 08, 2013 | 7.570 | 7.680 | 7.570 | 7.630 | 8,714 | +0.13(+1.73%) |
Aug 07, 2013 | 7.570 | 7.570 | 7.450 | 7.500 | 11,399 | -0.11(-1.45%) |
Aug 06, 2013 | 7.630 | 7.656 | 7.550 | 7.610 | 18,361 | +0.35(+4.82%) |
Aug 05, 2013 | 7.490 | 7.530 | 7.260 | 7.260 | 29,394 | +0.34(+4.91%) |
Aug 02, 2013 | 6.830 | 6.920 | 6.830 | 6.920 | 2,553 | +0.17(+2.52%) |
Aug 01, 2013 | 6.769 | 6.859 | 6.750 | 6.750 | 19,851 | +0.05(+0.75%) |
Jul 31, 2013 | 6.660 | 6.750 | 6.660 | 6.700 | 15,506 | +0.01(+0.15%) |
Jul 30, 2013 | 6.630 | 6.699 | 6.620 | 6.690 | 17,695 | -0.01(-0.15%) |
Jul 29, 2013 | 6.640 | 6.710 | 6.640 | 6.700 | 9,301 | -0.02(-0.30%) |
Jul 26, 2013 | 6.760 | 6.770 | 6.720 | 6.720 | 8,944 | -0.24(-3.45%) |
Jul 25, 2013 | 6.980 | 6.980 | 6.930 | 6.960 | 4,120 | +0.11(+1.61%) |
Jul 24, 2013 | 6.830 | 6.919 | 6.810 | 6.850 | 36,279 | -0.11(-1.58%) |
Jul 23, 2013 | 6.820 | 6.960 | 6.910 | 6.960 | 8,028 | +0.14(+2.05%) |
Jul 22, 2013 | 6.750 | 6.820 | 6.750 | 6.820 | 1,318 | +0.03(+0.44%) |
Jul 19, 2013 | 6.810 | 6.810 | 6.790 | 6.790 | 2,012 | +0.08(+1.19%) |
Jul 18, 2013 | 6.670 | 6.750 | 6.670 | 6.710 | 3,170 | +0.08(+1.21%) |
Jul 17, 2013 | 6.629 | 6.640 | 6.600 | 6.630 | 6,823 | -0.16(-2.36%) |
Jul 16, 2013 | 6.780 | 6.800 | 6.750 | 6.790 | 8,528 | +0.07(+1.04%) |
Jul 15, 2013 | 6.680 | 6.720 | 6.660 | 6.720 | 5,470 | +0.04(+0.60%) |
Jul 12, 2013 | 6.650 | 6.699 | 6.650 | 6.680 | 8,780 | -0.20(-2.91%) |
Jul 11, 2013 | 6.790 | 6.880 | 6.790 | 6.880 | 4,824 | +0.18(+2.69%) |
Jul 10, 2013 | 6.570 | 6.720 | 6.570 | 6.700 | 10,103 | +0.15(+2.29%) |
Jul 09, 2013 | 6.600 | 6.650 | 6.540 | 6.550 | 21,205 | +0.15(+2.34%) |
Jul 08, 2013 | 6.600 | 6.600 | 6.381 | 6.400 | 8,232 | +0.12(+1.91%) |
Jul 05, 2013 | 6.490 | 6.490 | 6.260 | 6.280 | 25,948 | -0.06(-0.95%) |
Jul 03, 2013 | 6.281 | 6.340 | 6.280 | 6.340 | 8,367 | -0.04(-0.63%) |
Jul 02, 2013 | 6.540 | 6.550 | 6.380 | 6.380 | 9,908 | -0.12(-1.83%) |
Jul 01, 2013 | 6.549 | 6.549 | 6.490 | 6.499 | 16,643 | +0.11(+1.71%) |
Jun 28, 2013 | 6.370 | 6.420 | 6.370 | 6.390 | 7,578 | -0.05(-0.78%) |
Jun 26, 2013 | 6.440 | 6.460 | 6.430 | 6.440 | 22,150 | -0.01(-0.16%) |
Jun 25, 2013 | 6.500 | 6.500 | 6.410 | 6.450 | 12,903 | +0.04(+0.62%) |
Jun 24, 2013 | 6.590 | 6.460 | 6.380 | 6.410 | 15,649 | -0.18(-2.73%) |
Jun 21, 2013 | 6.580 | 6.590 | 6.530 | 6.590 | 8,903 | -0.03(-0.45%) |
Jun 20, 2013 | 6.670 | 6.740 | 6.620 | 6.620 | 8,014 | -0.27(-3.92%) |
Jun 19, 2013 | 6.980 | 6.980 | 6.860 | 6.890 | 9,190 | -0.11(-1.57%) |
Jun 18, 2013 | 7.020 | 7.049 | 7.000 | 7.000 | 38,919 | +0.08(+1.16%) |
Jun 17, 2013 | 6.900 | 6.920 | 6.870 | 6.920 | 3,149 | +0.06(+0.87%) |
Jun 14, 2013 | 6.880 | 6.889 | 6.850 | 6.860 | 33,077 | -0.15(-2.14%) |
Jun 13, 2013 | 6.940 | 7.010 | 6.900 | 7.010 | 17,305 | +0.08(+1.15%) |
Jun 12, 2013 | 6.960 | 6.989 | 6.930 | 6.930 | 6,577 | -0.07(-1.00%) |
Jun 11, 2013 | 7.000 | 7.030 | 6.980 | 7.000 | 11,904 | -0.09(-1.27%) |
Jun 10, 2013 | 7.030 | 7.124 | 7.010 | 7.090 | 11,694 | +0.20(+2.90%) |
Jun 07, 2013 | 6.900 | 6.940 | 6.850 | 6.890 | 19,710 | -0.05(-0.72%) |
Jun 06, 2013 | 6.970 | 6.970 | 6.890 | 6.940 | 12,399 | -0.07(-1.00%) |
Jun 05, 2013 | 7.080 | 7.080 | 7.000 | 7.010 | 15,670 | +0.22(+3.24%) |
Jun 04, 2013 | 6.820 | 6.860 | 6.760 | 6.790 | 6,201 | +0.06(+0.89%) |
Jun 03, 2013 | 6.580 | 6.730 | 6.580 | 6.730 | 3,416 | +0.23(+3.54%) |
May 31, 2013 | 6.600 | 6.610 | 6.500 | 6.500 | 40,944 | -0.24(-3.56%) |
May 30, 2013 | 6.810 | 6.810 | 6.730 | 6.740 | 11,629 | +0.00(+0.00%) |
May 29, 2013 | 6.720 | 6.780 | 6.720 | 6.740 | 5,148 | -0.01(-0.15%) |
May 28, 2013 | 6.830 | 6.830 | 6.750 | 6.750 | 4,391 | +0.02(+0.30%) |
May 24, 2013 | 6.760 | 6.770 | 6.710 | 6.730 | 10,143 | +0.06(+0.90%) |
May 23, 2013 | 6.620 | 6.680 | 6.620 | 6.670 | 6,172 | +0.06(+0.91%) |
May 22, 2013 | 6.750 | 6.810 | 6.610 | 6.610 | 25,483 | -0.06(-0.90%) |
May 21, 2013 | 6.660 | 6.740 | 6.650 | 6.670 | 8,906 | -0.08(-1.19%) |
May 20, 2013 | 6.720 | 6.800 | 6.720 | 6.750 | 12,934 | -0.03(-0.44%) |
May 17, 2013 | 6.760 | 6.780 | 6.760 | 6.780 | 3,132 | -0.08(-1.17%) |
May 16, 2013 | 6.850 | 6.910 | 6.850 | 6.860 | 3,753 | +0.02(+0.29%) |
May 15, 2013 | 6.850 | 6.870 | 6.830 | 6.840 | 19,722 | +0.09(+1.33%) |
May 13, 2013 | 6.754 | 6.760 | 6.710 | 6.750 | 27,239 | -0.08(-1.17%) |
May 10, 2013 | 6.770 | 6.830 | 6.770 | 6.830 | 496 | +0.08(+1.19%) |
May 09, 2013 | 6.850 | 6.870 | 6.740 | 6.750 | 13,564 | -0.08(-1.17%) |
May 08, 2013 | 6.800 | 6.870 | 6.800 | 6.830 | 11,951 | +0.29(+4.43%) |
May 07, 2013 | 6.710 | 6.710 | 6.540 | 6.540 | 394,311 | -0.07(-1.06%) |
May 06, 2013 | 6.600 | 6.650 | 6.600 | 6.610 | 7,728 | +0.08(+1.23%) |
May 03, 2013 | 6.590 | 6.610 | 6.530 | 6.530 | 102,578 | -0.02(-0.31%) |
May 02, 2013 | 6.500 | 6.610 | 6.500 | 6.550 | 24,855 | +0.04(+0.61%) |
May 01, 2013 | 6.680 | 6.680 | 6.510 | 6.510 | 35,975 | -0.14(-2.11%) |
Apr 30, 2013 | 6.620 | 6.660 | 6.620 | 6.650 | 22,385 | -0.01(-0.15%) |
Apr 29, 2013 | 6.580 | 6.690 | 6.580 | 6.660 | 11,709 | +0.11(+1.68%) |
Apr 26, 2013 | 6.550 | 6.550 | 6.480 | 6.550 | 12,653 | +0.03(+0.46%) |
Apr 25, 2013 | 6.510 | 6.600 | 6.510 | 6.520 | 38,271 | +0.18(+2.84%) |
Apr 24, 2013 | 6.280 | 6.346 | 6.280 | 6.340 | 18,885 | +0.16(+2.59%) |
Apr 23, 2013 | 6.180 | 6.240 | 6.180 | 6.180 | 27,338 | -0.01(-0.16%) |
Apr 22, 2013 | 6.090 | 6.210 | 6.090 | 6.190 | 28,459 | +0.23(+3.86%) |
Apr 19, 2013 | 5.990 | 6.000 | 5.960 | 5.960 | 15,936 | +0.03(+0.51%) |
Apr 18, 2013 | 5.940 | 5.960 | 5.900 | 5.930 | 19,635 | +0.03(+0.51%) |
Apr 17, 2013 | 5.940 | 5.970 | 5.890 | 5.900 | 38,620 | -0.31(-4.99%) |
Apr 16, 2013 | 6.230 | 6.230 | 6.180 | 6.210 | 8,384 | +0.07(+1.14%) |
Apr 15, 2013 | 6.190 | 6.190 | 6.140 | 6.140 | 4,183 | -0.17(-2.69%) |
Apr 12, 2013 | 6.300 | 6.340 | 6.300 | 6.310 | 12,454 | +0.02(+0.32%) |
Apr 11, 2013 | 6.260 | 6.320 | 6.260 | 6.290 | 21,737 | +0.06(+0.96%) |
Apr 10, 2013 | 6.340 | 6.370 | 6.220 | 6.230 | 23,388 | +0.14(+2.30%) |
Apr 09, 2013 | 6.030 | 6.110 | 6.010 | 6.090 | 5,948 | +0.17(+2.87%) |
Apr 08, 2013 | 5.990 | 5.990 | 5.900 | 5.920 | 5,674 | -0.10(-1.66%) |
Apr 05, 2013 | 5.990 | 6.050 | 5.990 | 6.020 | 13,326 | +0.00(+0.00%) |
Apr 04, 2013 | 5.960 | 6.040 | 5.960 | 6.020 | 12,794 | +0.19(+3.26%) |
Apr 03, 2013 | 5.900 | 5.900 | 5.830 | 5.830 | 21,363 | +0.03(+0.52%) |
Apr 02, 2013 | 5.940 | 5.970 | 5.800 | 5.800 | 61,679 | +0.01(+0.17%) |
Apr 01, 2013 | 5.790 | 5.840 | 5.790 | 5.790 | 1,520 | -0.10(-1.70%) |
Mar 28, 2013 | 5.850 | 5.920 | 5.830 | 5.890 | 11,985 | +0.08(+1.38%) |
Mar 27, 2013 | 5.900 | 5.900 | 5.810 | 5.810 | 35,868 | -0.22(-3.65%) |
Mar 26, 2013 | 5.970 | 6.030 | 5.970 | 6.030 | 2,060 | +0.01(+0.17%) |
Mar 25, 2013 | 6.040 | 6.090 | 6.010 | 6.020 | 67,295 | -0.23(-3.68%) |
Mar 22, 2013 | 6.170 | 6.250 | 6.160 | 6.250 | 9,172 | +0.13(+2.12%) |
Mar 21, 2013 | 6.090 | 6.170 | 6.090 | 6.120 | 34,502 | -0.03(-0.49%) |
Mar 20, 2013 | 6.200 | 6.280 | 6.150 | 6.150 | 35,429 | +0.03(+0.49%) |
Mar 19, 2013 | 6.220 | 6.250 | 6.100 | 6.120 | 15,995 | -0.08(-1.29%) |
Mar 18, 2013 | 6.260 | 6.300 | 6.170 | 6.200 | 25,313 | -0.14(-2.21%) |
Mar 15, 2013 | 6.190 | 6.420 | 6.180 | 6.340 | 18,850 | +0.24(+3.93%) |
Mar 14, 2013 | 6.060 | 6.110 | 6.060 | 6.100 | 5,658 | +0.13(+2.18%) |
Mar 13, 2013 | 6.000 | 6.030 | 5.970 | 5.970 | 13,665 | -0.01(-0.17%) |
Mar 12, 2013 | 6.080 | 6.080 | 5.980 | 5.980 | 15,643 | -0.21(-3.39%) |
Mar 11, 2013 | 6.210 | 6.230 | 6.150 | 6.190 | 16,726 | +0.08(+1.31%) |
Mar 08, 2013 | 6.120 | 6.150 | 6.100 | 6.110 | 58,814 | +0.15(+2.52%) |
Mar 07, 2013 | 5.940 | 5.960 | 5.890 | 5.960 | 9,175 | -0.11(-1.81%) |
Mar 06, 2013 | 6.080 | 6.090 | 6.050 | 6.070 | 22,310 | +0.08(+1.34%) |
Mar 05, 2013 | 5.900 | 6.010 | 5.900 | 5.990 | 33,619 | +0.22(+3.81%) |
Mar 04, 2013 | 5.820 | 5.820 | 5.740 | 5.770 | 18,144 | -0.19(-3.19%) |
Mar 01, 2013 | 5.930 | 5.990 | 5.900 | 5.960 | 36,291 | -0.26(-4.18%) |
Feb 28, 2013 | 6.260 | 6.260 | 6.190 | 6.220 | 10,882 | -0.17(-2.66%) |
Feb 27, 2013 | 6.240 | 6.410 | 6.200 | 6.390 | 29,260 | +0.33(+5.45%) |
Feb 26, 2013 | 6.090 | 6.140 | 6.010 | 6.060 | 23,050 | -0.14(-2.26%) |
Feb 22, 2013 | 6.130 | 6.200 | 6.130 | 6.200 | 21,707 | +0.35(+5.98%) |
Feb 21, 2013 | 5.930 | 5.930 | 5.840 | 5.850 | 55,627 | -0.19(-3.15%) |
Feb 20, 2013 | 6.180 | 6.190 | 6.040 | 6.040 | 11,780 | -0.17(-2.74%) |
Feb 19, 2013 | 6.150 | 6.230 | 6.150 | 6.210 | 40,691 | +0.17(+2.81%) |
Feb 15, 2013 | 6.060 | 6.060 | 6.020 | 6.040 | 15,742 | +0.05(+0.83%) |
Feb 14, 2013 | 5.980 | 6.020 | 5.960 | 5.990 | 21,777 | -0.12(-1.96%) |
Feb 13, 2013 | 6.170 | 6.170 | 6.100 | 6.110 | 5,695 | +0.11(+1.83%) |
Feb 12, 2013 | 5.960 | 6.040 | 5.960 | 6.000 | 32,121 | +0.04(+0.67%) |
Feb 11, 2013 | 5.960 | 6.030 | 5.940 | 5.960 | 10,927 | +0.03(+0.51%) |
Feb 08, 2013 | 6.020 | 6.020 | 5.930 | 5.930 | 11,990 | -0.19(-3.10%) |
Feb 07, 2013 | 6.230 | 6.240 | 6.100 | 6.120 | 32,161 | +0.08(+1.32%) |
Feb 06, 2013 | 6.000 | 6.160 | 5.970 | 6.040 | 169,669 | +0.08(+1.34%) |
Feb 04, 2013 | 6.180 | 6.180 | 5.960 | 5.960 | 37,499 | -0.44(-6.88%) |
Feb 01, 2013 | 6.310 | 6.440 | 6.310 | 6.400 | 51,451 | -0.08(-1.23%) |
Jan 31, 2013 | 6.700 | 6.700 | 6.460 | 6.480 | 18,228 | -0.31(-4.57%) |
Jan 30, 2013 | 6.740 | 6.890 | 6.740 | 6.790 | 41,299 | -0.13(-1.88%) |
Jan 29, 2013 | 6.780 | 6.920 | 6.780 | 6.920 | 33,314 | +0.21(+3.13%) |
Jan 28, 2013 | 6.670 | 6.710 | 6.660 | 6.710 | 24,927 | +0.10(+1.51%) |
Jan 25, 2013 | 6.560 | 6.630 | 6.560 | 6.610 | 23,354 | +0.16(+2.48%) |
Jan 24, 2013 | 6.480 | 6.510 | 6.430 | 6.450 | 22,257 | -0.20(-3.01%) |
Jan 23, 2013 | 6.600 | 6.665 | 6.600 | 6.650 | 92,634 | +0.00(+0.00%) |
Jan 22, 2013 | 6.640 | 6.680 | 6.600 | 6.650 | 13,738 | +0.17(+2.62%) |
Jan 18, 2013 | 6.530 | 6.530 | 6.450 | 6.480 | 18,222 | -0.03(-0.46%) |
Jan 17, 2013 | 6.580 | 6.600 | 6.510 | 6.510 | 10,905 | +0.08(+1.24%) |
Jan 16, 2013 | 6.510 | 6.540 | 6.430 | 6.430 | 44,106 | -0.22(-3.31%) |
Jan 15, 2013 | 6.640 | 6.650 | 6.600 | 6.650 | 29,341 | -0.07(-1.04%) |
Jan 14, 2013 | 6.850 | 6.850 | 6.700 | 6.720 | 36,663 | -0.16(-2.33%) |
Jan 12, 2013 | 6.900 | 6.900 | 6.810 | 6.880 | 47,393 | +0.00(+0.00%) |
Jan 11, 2013 | 6.900 | 6.900 | 6.810 | 6.880 | 47,393 | +0.00(+0.00%) |
Jan 10, 2013 | 6.760 | 6.880 | 6.750 | 6.880 | 16,503 | +0.11(+1.62%) |
Jan 09, 2013 | 6.700 | 6.770 | 6.660 | 6.770 | 12,660 | -0.17(-2.45%) |
Jan 08, 2013 | 6.840 | 6.940 | 6.800 | 6.940 | 81,517 | -0.07(-1.00%) |
Jan 07, 2013 | 6.920 | 7.090 | 6.920 | 7.010 | 37,526 | +0.16(+2.34%) |
Jan 04, 2013 | 6.760 | 6.850 | 6.760 | 6.850 | 29,993 | +0.11(+1.63%) |
Jan 03, 2013 | 6.790 | 6.860 | 6.740 | 6.740 | 13,432 | -0.04(-0.59%) |
Jan 02, 2013 | 6.830 | 6.830 | 6.780 | 6.780 | 22,853 | +0.25(+3.83%) |
Dec 31, 2012 | 6.560 | 6.800 | 6.510 | 6.530 | 15,551 | -0.15(-2.25%) |
Dec 28, 2012 | 6.630 | 6.740 | 6.610 | 6.680 | 33,034 | -0.19(-2.77%) |
Dec 27, 2012 | 6.910 | 6.910 | 6.820 | 6.870 | 49,355 | -0.15(-2.14%) |
Dec 26, 2012 | 7.110 | 7.110 | 6.660 | 7.020 | 8,714 | +0.05(+0.72%) |
Dec 24, 2012 | 6.930 | 7.018 | 6.700 | 6.970 | 25,787 | +0.19(+2.80%) |
Dec 21, 2012 | 6.670 | 6.820 | 6.670 | 6.780 | 27,659 | +0.19(+2.88%) |
Dec 20, 2012 | 6.640 | 6.670 | 6.570 | 6.590 | 92,792 | +0.04(+0.61%) |
Dec 19, 2012 | 6.520 | 6.580 | 6.520 | 6.550 | 28,508 | +0.09(+1.39%) |
Dec 18, 2012 | 6.370 | 6.490 | 6.370 | 6.460 | 28,499 | +0.33(+5.37%) |
Dec 17, 2012 | 6.090 | 6.190 | 6.090 | 6.131 | 47,902 | +0.10(+1.67%) |
Dec 14, 2012 | 6.060 | 6.110 | 5.950 | 6.030 | 29,014 | -0.02(-0.33%) |
Dec 13, 2012 | 5.950 | 6.080 | 5.950 | 6.050 | 52,521 | +0.10(+1.68%) |
Dec 12, 2012 | 5.830 | 5.960 | 5.830 | 5.950 | 37,493 | +0.20(+3.48%) |
Dec 11, 2012 | 5.770 | 5.800 | 5.740 | 5.750 | 56,487 | -0.01(-0.17%) |
Dec 10, 2012 | 5.760 | 5.780 | 5.720 | 5.760 | 63,330 | -0.08(-1.37%) |
Dec 07, 2012 | 5.860 | 5.870 | 5.750 | 5.840 | 21,452 | -0.20(-3.31%) |
Dec 06, 2012 | 5.960 | 6.040 | 5.930 | 6.040 | 26,218 | +0.04(+0.67%) |
Dec 05, 2012 | 5.990 | 6.140 | 5.930 | 6.000 | 104,208 | -0.12(-1.96%) |
Dec 04, 2012 | 6.010 | 6.230 | 6.000 | 6.120 | 524,978 | +0.37(+6.43%) |
Nov 30, 2012 | 5.800 | 5.810 | 5.750 | 5.750 | 31,548 | -0.12(-2.04%) |
Nov 29, 2012 | 5.880 | 5.890 | 5.850 | 5.870 | 57,671 | +0.08(+1.38%) |
Nov 28, 2012 | 5.750 | 5.820 | 5.750 | 5.790 | 34,221 | +0.04(+0.70%) |
Nov 27, 2012 | 5.690 | 5.770 | 5.670 | 5.750 | 35,320 | +0.16(+2.86%) |
Nov 26, 2012 | 5.620 | 5.620 | 5.550 | 5.590 | 29,144 | -0.07(-1.24%) |
Nov 24, 2012 | 5.780 | 5.810 | 5.650 | 5.660 | 8,710 | +0.00(+0.00%) |
Nov 23, 2012 | 5.780 | 5.810 | 5.650 | 5.660 | 8,710 | -0.15(-2.58%) |
Nov 21, 2012 | 5.860 | 5.910 | 5.810 | 5.810 | 115,043 | +0.00(+0.00%) |
Nov 20, 2012 | 5.880 | 5.890 | 5.800 | 5.810 | 26,930 | -0.06(-1.02%) |
Nov 19, 2012 | 5.870 | 5.900 | 5.820 | 5.870 | 29,599 | +0.18(+3.16%) |
Nov 16, 2012 | 5.600 | 5.690 | 5.590 | 5.690 | 35,266 | +0.22(+4.02%) |
Nov 15, 2012 | 5.470 | 5.500 | 5.400 | 5.470 | 31,761 | +0.17(+3.21%) |
Nov 14, 2012 | 5.440 | 5.500 | 5.300 | 5.300 | 28,196 | -0.01(-0.19%) |
Nov 13, 2012 | 5.380 | 5.380 | 5.310 | 5.310 | 22,629 | -0.11(-2.03%) |
Nov 12, 2012 | 5.420 | 5.450 | 5.340 | 5.420 | 34,002 | +0.04(+0.74%) |
Nov 09, 2012 | 5.380 | 5.490 | 5.370 | 5.380 | 33,484 | +0.01(+0.19%) |
Nov 08, 2012 | 5.420 | 5.440 | 5.360 | 5.370 | 60,884 | -0.14(-2.54%) |
Nov 07, 2012 | 5.530 | 5.540 | 5.470 | 5.510 | 13,679 | -0.07(-1.25%) |
Nov 06, 2012 | 5.630 | 5.630 | 5.580 | 5.580 | 12,064 | +0.06(+1.09%) |
Nov 05, 2012 | 5.570 | 5.570 | 5.500 | 5.520 | 28,236 | -0.09(-1.60%) |
Nov 02, 2012 | 5.590 | 5.630 | 5.560 | 5.610 | 16,719 | +0.05(+0.90%) |