Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 6.208 | 6.265 | 6.114 | 6.156 | 2,053,820 | -0.03(-0.53%) |
Oct 30, 2013 | 6.265 | 6.279 | 6.166 | 6.189 | 1,466,896 | -0.09(-1.43%) |
Oct 29, 2013 | 6.307 | 6.307 | 6.232 | 6.279 | 1,267,419 | -0.01(-0.23%) |
Oct 28, 2013 | 6.317 | 6.317 | 6.184 | 6.293 | 1,785,240 | -0.00(-0.07%) |
Oct 25, 2013 | 6.293 | 6.326 | 6.232 | 6.298 | 1,955,823 | +0.03(+0.53%) |
Oct 24, 2013 | 6.213 | 6.331 | 6.175 | 6.265 | 2,482,173 | +0.07(+1.07%) |
Oct 23, 2013 | 6.137 | 6.216 | 6.104 | 6.199 | 1,860,168 | +0.04(+0.69%) |
Oct 22, 2013 | 6.071 | 6.203 | 6.071 | 6.156 | 1,608,479 | +0.09(+1.56%) |
Oct 21, 2013 | 6.133 | 6.133 | 6.019 | 6.062 | 1,590,023 | -0.07(-1.08%) |
Oct 18, 2013 | 6.114 | 6.130 | 6.048 | 6.128 | 3,381,237 | +0.03(+0.46%) |
Oct 17, 2013 | 6.005 | 6.100 | 5.972 | 6.100 | 3,034,259 | +0.08(+1.41%) |
Oct 16, 2013 | 5.948 | 6.024 | 5.930 | 6.015 | 1,771,879 | +0.09(+1.51%) |
Oct 15, 2013 | 5.953 | 5.981 | 5.901 | 5.925 | 1,325,383 | -0.06(-0.95%) |
Oct 14, 2013 | 5.859 | 5.986 | 5.849 | 5.981 | 2,351,050 | +0.08(+1.36%) |
Oct 11, 2013 | 5.948 | 5.963 | 5.887 | 5.901 | 2,929,065 | -0.07(-1.19%) |
Oct 10, 2013 | 5.897 | 5.981 | 5.882 | 5.972 | 2,417,261 | +0.14(+2.43%) |
Oct 09, 2013 | 5.778 | 5.882 | 5.760 | 5.830 | 2,261,429 | +0.06(+0.98%) |
Oct 08, 2013 | 5.807 | 5.882 | 5.769 | 5.774 | 2,086,525 | -0.05(-0.89%) |
Oct 07, 2013 | 5.670 | 5.859 | 5.665 | 5.826 | 1,927,833 | +0.13(+2.24%) |
Oct 04, 2013 | 5.722 | 5.788 | 5.665 | 5.698 | 2,254,005 | -0.02(-0.41%) |
Oct 03, 2013 | 5.826 | 5.826 | 5.679 | 5.722 | 2,084,515 | -0.11(-1.86%) |
Oct 02, 2013 | 5.849 | 5.878 | 5.807 | 5.830 | 2,631,409 | -0.06(-0.96%) |
Oct 01, 2013 | 5.736 | 5.948 | 5.703 | 5.887 | 1,869,024 | +0.10(+1.80%) |
Sep 27, 2013 | 5.750 | 5.816 | 5.694 | 5.783 | 2,732,627 | -0.01(-0.16%) |
Sep 26, 2013 | 5.939 | 5.953 | 5.755 | 5.793 | 3,124,998 | -0.15(-2.46%) |
Sep 25, 2013 | 5.873 | 5.944 | 5.854 | 5.939 | 4,150,476 | +0.08(+1.37%) |
Sep 24, 2013 | 5.887 | 5.930 | 5.840 | 5.859 | 1,756,664 | -0.02(-0.32%) |
Sep 23, 2013 | 5.788 | 5.925 | 5.783 | 5.878 | 2,498,091 | +0.07(+1.14%) |
Sep 20, 2013 | 6.019 | 6.024 | 5.731 | 5.812 | 5,672,253 | -0.18(-3.07%) |
Sep 19, 2013 | 6.019 | 6.066 | 5.977 | 5.996 | 4,037,678 | -0.03(-0.47%) |
Sep 18, 2013 | 5.745 | 6.024 | 5.660 | 6.024 | 3,558,511 | +0.26(+4.50%) |
Sep 17, 2013 | 5.745 | 5.802 | 5.741 | 5.764 | 2,095,396 | -0.00(-0.08%) |
Sep 16, 2013 | 5.793 | 5.830 | 5.694 | 5.769 | 2,871,460 | +0.08(+1.33%) |
Sep 13, 2013 | 5.708 | 5.727 | 5.642 | 5.694 | 1,808,816 | +0.00(+0.08%) |
Sep 12, 2013 | 5.675 | 5.750 | 5.660 | 5.689 | 2,720,801 | +0.00(+0.00%) |
Sep 11, 2013 | 5.656 | 5.712 | 5.627 | 5.689 | 3,743,621 | +0.04(+0.75%) |
Sep 10, 2013 | 5.679 | 5.694 | 5.547 | 5.646 | 5,966,029 | -0.02(-0.42%) |
Sep 09, 2013 | 5.577 | 5.675 | 5.554 | 5.670 | 3,620,163 | +0.10(+1.83%) |
Sep 06, 2013 | 5.415 | 5.637 | 5.415 | 5.568 | 5,612,218 | +0.22(+4.17%) |
Sep 05, 2013 | 5.424 | 5.433 | 5.326 | 5.345 | 2,813,857 | -0.07(-1.29%) |
Sep 04, 2013 | 5.387 | 5.451 | 5.340 | 5.415 | 2,929,727 | +0.03(+0.52%) |
Sep 03, 2013 | 5.433 | 5.433 | 5.331 | 5.387 | 3,732,620 | +0.02(+0.43%) |
Aug 30, 2013 | 5.531 | 5.572 | 5.359 | 5.363 | 8,363,476 | -0.14(-2.61%) |
Aug 29, 2013 | 5.572 | 5.572 | 5.498 | 5.507 | 4,364,251 | -0.07(-1.17%) |
Aug 28, 2013 | 5.670 | 5.684 | 5.554 | 5.572 | 3,244,304 | -0.10(-1.72%) |
Aug 27, 2013 | 5.591 | 5.753 | 5.591 | 5.670 | 3,120,199 | +0.05(+0.91%) |
Aug 26, 2013 | 5.744 | 5.749 | 5.582 | 5.619 | 3,651,300 | -0.13(-2.26%) |
Aug 23, 2013 | 5.712 | 5.767 | 5.693 | 5.749 | 2,421,085 | +0.04(+0.65%) |
Aug 22, 2013 | 5.767 | 5.781 | 5.684 | 5.712 | 3,084,785 | -0.03(-0.49%) |
Aug 21, 2013 | 5.740 | 5.809 | 5.651 | 5.740 | 3,369,587 | -0.01(-0.16%) |
Aug 20, 2013 | 5.572 | 5.786 | 5.554 | 5.749 | 3,508,824 | +0.20(+3.60%) |
Aug 19, 2013 | 5.707 | 5.716 | 5.549 | 5.549 | 3,845,046 | -0.15(-2.61%) |
Aug 16, 2013 | 5.879 | 5.884 | 5.661 | 5.698 | 8,747,908 | -0.20(-3.39%) |
Aug 15, 2013 | 5.958 | 5.962 | 5.851 | 5.897 | 27,097,978 | -0.41(-6.55%) |
Aug 14, 2013 | 6.260 | 6.329 | 6.236 | 6.311 | 1,803,825 | +0.02(+0.37%) |
Aug 13, 2013 | 6.366 | 6.366 | 6.241 | 6.288 | 2,584,553 | -0.09(-1.46%) |
Aug 12, 2013 | 6.292 | 6.394 | 6.269 | 6.380 | 1,854,988 | +0.02(+0.37%) |
Aug 09, 2013 | 6.274 | 6.394 | 6.204 | 6.357 | 2,507,794 | +0.02(+0.29%) |
Aug 08, 2013 | 6.594 | 6.594 | 6.283 | 6.339 | 3,122,704 | -0.20(-3.05%) |
Aug 07, 2013 | 6.603 | 6.622 | 6.506 | 6.538 | 1,229,838 | -0.07(-1.12%) |
Aug 06, 2013 | 6.594 | 6.627 | 6.547 | 6.613 | 1,131,424 | +0.01(+0.14%) |
Aug 05, 2013 | 6.543 | 6.640 | 6.524 | 6.603 | 1,411,796 | +0.04(+0.57%) |
Aug 02, 2013 | 6.575 | 6.654 | 6.529 | 6.566 | 1,780,859 | -0.01(-0.21%) |
Aug 01, 2013 | 6.854 | 6.877 | 6.529 | 6.580 | 3,225,532 | -0.20(-2.95%) |
Jul 31, 2013 | 6.896 | 6.896 | 6.701 | 6.780 | 2,106,856 | -0.12(-1.68%) |
Jul 30, 2013 | 6.993 | 7.017 | 6.822 | 6.896 | 1,281,722 | -0.06(-0.80%) |
Jul 29, 2013 | 7.035 | 7.077 | 6.929 | 6.952 | 1,058,719 | -0.11(-1.58%) |
Jul 26, 2013 | 6.984 | 7.068 | 6.947 | 7.063 | 1,057,991 | +0.03(+0.40%) |
Jul 25, 2013 | 6.910 | 7.058 | 6.859 | 7.035 | 3,557,527 | +0.13(+1.81%) |
Jul 24, 2013 | 7.188 | 7.188 | 6.822 | 6.910 | 3,267,889 | -0.25(-3.50%) |
Jul 23, 2013 | 7.198 | 7.198 | 7.113 | 7.161 | 975,582 | -0.02(-0.32%) |
Jul 22, 2013 | 7.114 | 7.198 | 7.091 | 7.184 | 1,202,720 | +0.04(+0.52%) |
Jul 19, 2013 | 7.137 | 7.179 | 7.105 | 7.147 | 1,702,565 | -0.00(-0.06%) |
Jul 18, 2013 | 7.049 | 7.151 | 7.030 | 7.151 | 1,508,530 | +0.11(+1.58%) |
Jul 17, 2013 | 6.998 | 7.072 | 6.961 | 7.040 | 1,030,327 | +0.04(+0.60%) |
Jul 16, 2013 | 7.007 | 7.044 | 6.947 | 6.998 | 1,554,406 | -0.03(-0.40%) |
Jul 15, 2013 | 6.928 | 7.030 | 6.919 | 7.026 | 1,461,130 | +0.08(+1.20%) |
Jul 12, 2013 | 7.017 | 7.021 | 6.877 | 6.942 | 1,695,605 | -0.07(-0.93%) |
Jul 11, 2013 | 6.910 | 7.026 | 6.877 | 7.007 | 2,718,861 | +0.20(+2.93%) |
Jul 10, 2013 | 6.575 | 6.812 | 6.557 | 6.808 | 4,696,356 | +0.24(+3.68%) |
Jul 09, 2013 | 6.524 | 6.594 | 6.478 | 6.566 | 2,058,289 | +0.09(+1.36%) |
Jul 08, 2013 | 6.450 | 6.575 | 6.445 | 6.478 | 2,703,173 | +0.04(+0.65%) |
Jul 05, 2013 | 6.561 | 6.589 | 6.315 | 6.436 | 3,254,968 | -0.04(-0.65%) |
Jul 03, 2013 | 6.692 | 6.701 | 6.462 | 6.478 | 3,273,688 | -0.25(-3.73%) |
Jul 02, 2013 | 6.654 | 6.743 | 6.622 | 6.729 | 2,721,802 | +0.08(+1.26%) |
Jul 01, 2013 | 6.715 | 6.733 | 6.622 | 6.645 | 1,882,154 | -0.00(-0.07%) |
Jun 28, 2013 | 6.780 | 6.808 | 6.645 | 6.650 | 3,326,815 | -0.14(-2.12%) |
Jun 27, 2013 | 6.645 | 6.803 | 6.632 | 6.794 | 2,375,577 | +0.20(+3.10%) |
Jun 26, 2013 | 6.548 | 6.673 | 6.548 | 6.589 | 2,955,950 | +0.08(+1.28%) |
Jun 25, 2013 | 6.441 | 6.529 | 6.376 | 6.506 | 2,830,447 | +0.13(+2.04%) |
Jun 24, 2013 | 6.469 | 6.557 | 6.123 | 6.376 | 5,715,044 | -0.15(-2.28%) |
Jun 21, 2013 | 6.552 | 6.636 | 6.445 | 6.524 | 6,237,809 | -0.01(-0.14%) |
Jun 20, 2013 | 6.729 | 6.751 | 6.487 | 6.534 | 5,408,641 | -0.30(-4.42%) |
Jun 19, 2013 | 7.096 | 7.119 | 6.798 | 6.835 | 2,957,028 | -0.26(-3.60%) |
Jun 18, 2013 | 6.965 | 7.147 | 6.942 | 7.091 | 3,045,502 | +0.15(+2.21%) |
Jun 17, 2013 | 6.900 | 7.028 | 6.896 | 6.938 | 4,194,340 | +0.07(+0.95%) |
Jun 14, 2013 | 6.835 | 6.989 | 6.780 | 6.873 | 3,230,804 | +0.01(+0.14%) |
Jun 13, 2013 | 6.589 | 6.896 | 6.469 | 6.863 | 4,755,729 | +0.07(+1.09%) |
Jun 12, 2013 | 6.942 | 6.965 | 6.761 | 6.789 | 2,498,683 | -0.13(-1.94%) |
Jun 11, 2013 | 6.924 | 6.984 | 6.882 | 6.924 | 2,657,941 | -0.00(-0.07%) |
Jun 10, 2013 | 6.979 | 6.983 | 6.883 | 6.928 | 2,616,227 | -0.04(-0.59%) |
Jun 07, 2013 | 6.988 | 6.988 | 6.837 | 6.970 | 1,986,328 | +0.02(+0.33%) |
Jun 06, 2013 | 6.699 | 6.951 | 6.685 | 6.947 | 3,351,591 | +0.23(+3.41%) |
Jun 05, 2013 | 6.773 | 6.828 | 6.658 | 6.718 | 2,554,207 | -0.06(-0.88%) |
Jun 04, 2013 | 6.883 | 6.942 | 6.777 | 6.777 | 3,836,219 | -0.09(-1.33%) |
Jun 03, 2013 | 6.814 | 6.928 | 6.727 | 6.869 | 5,014,641 | +0.07(+1.01%) |
May 31, 2013 | 6.919 | 7.006 | 6.800 | 6.800 | 6,242,590 | -0.14(-1.98%) |
May 30, 2013 | 7.029 | 7.144 | 6.905 | 6.938 | 4,913,395 | -0.10(-1.37%) |
May 29, 2013 | 7.364 | 7.377 | 6.828 | 7.034 | 8,662,873 | -0.39(-5.25%) |
May 28, 2013 | 7.542 | 7.726 | 7.405 | 7.423 | 2,791,004 | -0.07(-0.92%) |
May 24, 2013 | 7.556 | 7.588 | 7.382 | 7.492 | 2,819,486 | -0.09(-1.21%) |
May 23, 2013 | 7.643 | 7.648 | 7.387 | 7.584 | 3,122,820 | -0.15(-1.90%) |
May 22, 2013 | 8.028 | 8.124 | 7.661 | 7.730 | 2,997,205 | -0.27(-3.38%) |
May 21, 2013 | 7.936 | 8.023 | 7.936 | 8.001 | 1,824,706 | +0.06(+0.75%) |
May 20, 2013 | 8.005 | 8.007 | 7.902 | 7.941 | 1,946,191 | -0.06(-0.74%) |
May 17, 2013 | 7.955 | 8.014 | 7.919 | 8.001 | 2,026,302 | +0.09(+1.16%) |
May 16, 2013 | 7.927 | 8.014 | 7.891 | 7.909 | 4,115,400 | -0.03(-0.35%) |
May 15, 2013 | 7.776 | 7.968 | 7.762 | 7.936 | 2,076,893 | +0.20(+2.61%) |
May 13, 2013 | 7.675 | 7.757 | 7.643 | 7.735 | 1,414,037 | +0.06(+0.78%) |
May 10, 2013 | 7.652 | 7.687 | 7.602 | 7.675 | 1,167,437 | +0.04(+0.54%) |
May 09, 2013 | 7.753 | 7.771 | 7.625 | 7.634 | 2,110,408 | -0.14(-1.83%) |
May 08, 2013 | 7.703 | 7.776 | 7.689 | 7.776 | 3,620,883 | +0.07(+0.89%) |
May 07, 2013 | 7.611 | 7.730 | 7.584 | 7.707 | 2,008,721 | +0.11(+1.45%) |
May 06, 2013 | 7.533 | 7.639 | 7.515 | 7.597 | 2,395,801 | +0.08(+1.10%) |
May 03, 2013 | 7.483 | 7.556 | 7.428 | 7.515 | 2,831,122 | +0.09(+1.17%) |
May 02, 2013 | 7.267 | 7.428 | 7.245 | 7.428 | 3,021,269 | +0.19(+2.59%) |
May 01, 2013 | 7.354 | 7.414 | 7.217 | 7.240 | 3,101,970 | -0.13(-1.80%) |
Apr 30, 2013 | 7.295 | 7.377 | 7.245 | 7.373 | 2,563,839 | +0.11(+1.45%) |
Apr 29, 2013 | 7.199 | 7.286 | 7.180 | 7.267 | 2,215,745 | +0.14(+1.99%) |
Apr 26, 2013 | 7.332 | 7.341 | 7.093 | 7.125 | 4,307,241 | -0.22(-2.93%) |
Apr 25, 2013 | 7.336 | 7.442 | 7.286 | 7.341 | 2,535,318 | +0.00(+0.06%) |
Apr 24, 2013 | 7.332 | 7.350 | 7.267 | 7.336 | 2,010,522 | +0.00(+0.06%) |
Apr 23, 2013 | 7.245 | 7.332 | 7.222 | 7.332 | 2,711,608 | +0.11(+1.59%) |
Apr 22, 2013 | 7.217 | 7.256 | 7.112 | 7.217 | 3,101,466 | +0.00(+0.06%) |
Apr 19, 2013 | 6.988 | 7.231 | 6.933 | 7.212 | 4,925,837 | +0.24(+3.42%) |
Apr 18, 2013 | 6.951 | 7.029 | 6.924 | 6.974 | 3,022,380 | +0.01(+0.20%) |
Apr 17, 2013 | 7.043 | 7.047 | 6.883 | 6.960 | 3,515,201 | -0.11(-1.56%) |
Apr 16, 2013 | 6.878 | 7.093 | 6.828 | 7.070 | 5,048,484 | +0.23(+3.35%) |
Apr 15, 2013 | 6.795 | 6.924 | 6.704 | 6.841 | 6,613,075 | -0.07(-1.06%) |
Apr 12, 2013 | 7.052 | 7.130 | 6.722 | 6.915 | 19,771,432 | -0.55(-7.42%) |
Apr 11, 2013 | 7.753 | 7.776 | 7.277 | 7.469 | 14,481,469 | -0.33(-4.17%) |
Apr 10, 2013 | 7.721 | 7.799 | 7.696 | 7.794 | 5,256,678 | +0.07(+0.89%) |
Apr 09, 2013 | 7.762 | 7.790 | 7.684 | 7.726 | 5,025,079 | -0.02(-0.24%) |
Apr 08, 2013 | 7.593 | 7.744 | 7.565 | 7.744 | 3,694,995 | +0.18(+2.36%) |
Apr 05, 2013 | 7.469 | 7.588 | 7.414 | 7.565 | 4,435,377 | +0.03(+0.36%) |
Apr 04, 2013 | 7.446 | 7.556 | 7.423 | 7.538 | 4,603,502 | +0.08(+1.11%) |
Apr 03, 2013 | 7.446 | 7.501 | 7.414 | 7.455 | 4,192,598 | +0.01(+0.18%) |
Apr 02, 2013 | 7.451 | 7.487 | 7.428 | 7.442 | 3,212,442 | +0.04(+0.50%) |
Apr 01, 2013 | 7.350 | 7.414 | 7.322 | 7.405 | 3,831,479 | +0.05(+0.75%) |
Mar 28, 2013 | 7.332 | 7.350 | 7.245 | 7.350 | 7,372,506 | +0.04(+0.56%) |
Mar 27, 2013 | 7.272 | 7.318 | 7.212 | 7.309 | 3,899,186 | +0.02(+0.25%) |
Mar 26, 2013 | 7.254 | 7.316 | 7.226 | 7.290 | 3,740,938 | +0.07(+1.02%) |
Mar 25, 2013 | 7.176 | 7.277 | 7.162 | 7.217 | 2,838,369 | +0.07(+0.96%) |
Mar 22, 2013 | 7.102 | 7.153 | 7.084 | 7.148 | 2,339,038 | +0.07(+0.97%) |
Mar 21, 2013 | 7.135 | 7.144 | 7.038 | 7.080 | 3,526,152 | +0.07(+0.98%) |
Mar 20, 2013 | 6.992 | 7.034 | 6.974 | 7.011 | 2,346,742 | +0.03(+0.39%) |
Mar 19, 2013 | 6.983 | 7.006 | 6.883 | 6.983 | 4,339,631 | +0.00(+0.00%) |
Mar 18, 2013 | 7.029 | 7.061 | 6.928 | 6.983 | 3,610,423 | -0.11(-1.55%) |
Mar 15, 2013 | 6.892 | 7.153 | 6.814 | 7.093 | 13,595,325 | +0.21(+3.06%) |
Mar 14, 2013 | 6.786 | 6.905 | 6.777 | 6.883 | 3,284,191 | +0.11(+1.56%) |
Mar 13, 2013 | 6.841 | 6.855 | 6.763 | 6.777 | 3,097,370 | -0.05(-0.74%) |
Mar 12, 2013 | 6.878 | 6.915 | 6.795 | 6.828 | 3,527,760 | -0.05(-0.67%) |
Mar 11, 2013 | 6.810 | 6.914 | 6.806 | 6.873 | 3,946,687 | +0.07(+1.00%) |
Mar 08, 2013 | 6.819 | 6.819 | 6.769 | 6.806 | 2,732,416 | +0.02(+0.27%) |
Mar 07, 2013 | 6.800 | 6.837 | 6.769 | 6.787 | 4,949,497 | +0.05(+0.67%) |
Mar 06, 2013 | 6.756 | 6.783 | 6.670 | 6.742 | 4,248,015 | +0.03(+0.40%) |
Mar 05, 2013 | 6.806 | 6.846 | 6.677 | 6.715 | 5,302,878 | -0.04(-0.54%) |
Mar 04, 2013 | 6.765 | 6.855 | 6.742 | 6.751 | 5,869,478 | +0.05(+0.67%) |
Mar 01, 2013 | 6.516 | 6.715 | 6.507 | 6.706 | 8,621,619 | +0.14(+2.13%) |
Feb 28, 2013 | 6.489 | 6.607 | 6.484 | 6.566 | 22,892,082 | -0.06(-0.96%) |
Feb 27, 2013 | 6.534 | 6.679 | 6.527 | 6.629 | 2,751,735 | +0.10(+1.52%) |
Feb 26, 2013 | 6.408 | 6.543 | 6.399 | 6.530 | 2,920,455 | +0.13(+2.05%) |
Feb 25, 2013 | 6.525 | 6.557 | 6.399 | 6.399 | 2,476,329 | -0.11(-1.74%) |
Feb 22, 2013 | 6.498 | 6.534 | 6.489 | 6.512 | 1,615,856 | +0.06(+0.98%) |
Feb 21, 2013 | 6.444 | 6.534 | 6.362 | 6.448 | 3,807,443 | +0.00(+0.07%) |
Feb 20, 2013 | 6.489 | 6.552 | 6.430 | 6.444 | 2,741,098 | -0.05(-0.70%) |
Feb 19, 2013 | 6.466 | 6.498 | 6.403 | 6.489 | 3,335,166 | +0.05(+0.70%) |
Feb 15, 2013 | 6.489 | 6.494 | 6.408 | 6.444 | 4,765,914 | -0.02(-0.35%) |
Feb 14, 2013 | 6.385 | 6.475 | 6.326 | 6.466 | 3,227,803 | +0.09(+1.35%) |
Feb 13, 2013 | 6.353 | 6.421 | 6.335 | 6.380 | 2,615,225 | +0.04(+0.57%) |
Feb 12, 2013 | 6.195 | 6.362 | 6.186 | 6.344 | 3,611,118 | +0.17(+2.71%) |
Feb 11, 2013 | 6.150 | 6.177 | 6.105 | 6.177 | 2,148,068 | +0.04(+0.59%) |
Feb 08, 2013 | 6.077 | 6.162 | 6.073 | 6.141 | 2,827,413 | +0.07(+1.12%) |
Feb 07, 2013 | 6.096 | 6.141 | 6.014 | 6.073 | 3,200,719 | +0.00(+0.00%) |
Feb 06, 2013 | 6.046 | 6.105 | 6.005 | 6.073 | 2,652,015 | -0.01(-0.22%) |
Feb 04, 2013 | 6.150 | 6.181 | 6.055 | 6.087 | 3,436,870 | -0.08(-1.25%) |
Feb 01, 2013 | 6.105 | 6.200 | 6.087 | 6.163 | 2,554,911 | +0.08(+1.34%) |
Jan 31, 2013 | 6.100 | 6.136 | 5.996 | 6.082 | 3,256,729 | -0.02(-0.30%) |
Jan 30, 2013 | 6.186 | 6.186 | 6.068 | 6.100 | 3,452,025 | -0.06(-1.03%) |
Jan 29, 2013 | 6.105 | 6.227 | 6.091 | 6.163 | 6,028,003 | +0.07(+1.19%) |
Jan 28, 2013 | 6.014 | 6.105 | 5.996 | 6.091 | 5,239,109 | +0.12(+1.97%) |
Jan 25, 2013 | 5.924 | 5.992 | 5.888 | 5.973 | 2,188,884 | +0.09(+1.62%) |
Jan 24, 2013 | 5.901 | 5.946 | 5.874 | 5.879 | 3,177,904 | -0.00(-0.08%) |
Jan 23, 2013 | 5.933 | 5.946 | 5.851 | 5.883 | 2,646,524 | -0.06(-1.06%) |
Jan 22, 2013 | 5.860 | 5.953 | 5.833 | 5.946 | 3,755,187 | +0.10(+1.70%) |
Jan 18, 2013 | 5.856 | 5.860 | 5.793 | 5.847 | 2,982,767 | +0.01(+0.15%) |
Jan 17, 2013 | 5.829 | 5.865 | 5.779 | 5.838 | 2,175,837 | +0.04(+0.70%) |
Jan 16, 2013 | 5.824 | 5.847 | 5.784 | 5.797 | 3,475,405 | +0.02(+0.31%) |
Jan 15, 2013 | 5.765 | 5.788 | 5.743 | 5.779 | 1,965,668 | +0.00(+0.00%) |
Jan 14, 2013 | 5.734 | 5.784 | 5.729 | 5.779 | 1,919,571 | +0.05(+0.95%) |
Jan 11, 2013 | 5.720 | 5.752 | 5.675 | 5.725 | 1,650,823 | +0.02(+0.32%) |
Jan 10, 2013 | 5.698 | 5.729 | 5.671 | 5.707 | 2,514,676 | +0.03(+0.56%) |
Jan 09, 2013 | 5.756 | 5.761 | 5.652 | 5.675 | 3,785,829 | -0.03(-0.55%) |
Jan 08, 2013 | 5.612 | 5.707 | 5.594 | 5.707 | 3,335,949 | +0.10(+1.77%) |
Jan 07, 2013 | 5.594 | 5.652 | 5.578 | 5.607 | 2,020,788 | +0.01(+0.16%) |
Jan 04, 2013 | 5.648 | 5.652 | 5.553 | 5.598 | 2,575,243 | -0.02(-0.32%) |
Jan 03, 2013 | 5.594 | 5.630 | 5.548 | 5.616 | 3,017,274 | +0.05(+0.81%) |
Jan 02, 2013 | 5.542 | 5.571 | 5.490 | 5.571 | 4,689,859 | +0.16(+3.01%) |
Dec 31, 2012 | 5.295 | 5.417 | 5.291 | 5.408 | 2,058,184 | +0.10(+1.87%) |
Dec 28, 2012 | 5.295 | 5.377 | 5.287 | 5.309 | 1,827,783 | -0.01(-0.25%) |
Dec 27, 2012 | 5.345 | 5.354 | 5.250 | 5.322 | 2,047,584 | -0.01(-0.17%) |
Dec 26, 2012 | 5.313 | 5.354 | 5.296 | 5.331 | 2,209,634 | +0.01(+0.17%) |
Dec 24, 2012 | 5.349 | 5.359 | 5.295 | 5.322 | 866,134 | -0.01(-0.25%) |
Dec 21, 2012 | 5.377 | 5.458 | 5.318 | 5.336 | 7,095,763 | -0.06(-1.09%) |
Dec 20, 2012 | 5.318 | 5.417 | 5.309 | 5.395 | 2,235,110 | +0.07(+1.36%) |
Dec 19, 2012 | 5.331 | 5.363 | 5.300 | 5.322 | 2,740,455 | +0.01(+0.17%) |
Dec 18, 2012 | 5.232 | 5.313 | 5.232 | 5.313 | 1,900,599 | +0.09(+1.64%) |
Dec 17, 2012 | 5.196 | 5.245 | 5.196 | 5.227 | 1,623,870 | +0.04(+0.70%) |
Dec 14, 2012 | 5.227 | 5.227 | 5.146 | 5.191 | 1,748,313 | +0.01(+0.26%) |
Dec 13, 2012 | 5.169 | 5.182 | 5.132 | 5.178 | 2,191,167 | +0.01(+0.17%) |
Dec 12, 2012 | 5.259 | 5.273 | 5.137 | 5.169 | 2,955,360 | -0.10(-1.89%) |
Dec 11, 2012 | 5.282 | 5.295 | 5.232 | 5.268 | 2,052,111 | +0.00(+0.09%) |
Dec 10, 2012 | 5.309 | 5.340 | 5.245 | 5.264 | 2,564,524 | -0.05(-1.02%) |
Dec 07, 2012 | 5.363 | 5.363 | 5.291 | 5.318 | 3,217,790 | -0.04(-0.76%) |
Dec 06, 2012 | 5.309 | 5.359 | 5.282 | 5.359 | 1,407,494 | +0.05(+0.94%) |
Dec 05, 2012 | 5.363 | 5.390 | 5.286 | 5.309 | 1,965,065 | -0.04(-0.76%) |
Dec 04, 2012 | 5.277 | 5.354 | 5.264 | 5.349 | 2,245,015 | +0.07(+1.37%) |
Nov 30, 2012 | 5.286 | 5.295 | 5.236 | 5.277 | 2,694,957 | +0.00(+0.00%) |
Nov 29, 2012 | 5.282 | 5.295 | 5.191 | 5.277 | 2,545,906 | +0.02(+0.43%) |
Nov 28, 2012 | 5.241 | 5.282 | 5.187 | 5.255 | 2,451,092 | +0.02(+0.35%) |
Nov 27, 2012 | 5.245 | 5.248 | 5.160 | 5.236 | 2,149,603 | +0.00(+0.09%) |
Nov 26, 2012 | 5.209 | 5.273 | 5.179 | 5.232 | 3,121,523 | +0.02(+0.43%) |
Nov 23, 2012 | 5.173 | 5.209 | 5.146 | 5.209 | 973,820 | +0.08(+1.59%) |
Nov 21, 2012 | 5.196 | 5.227 | 5.110 | 5.128 | 1,762,096 | -0.06(-1.13%) |
Nov 20, 2012 | 5.196 | 5.223 | 5.137 | 5.187 | 2,449,460 | +0.02(+0.35%) |
Nov 19, 2012 | 5.151 | 5.177 | 5.089 | 5.169 | 3,994,842 | +0.08(+1.48%) |
Nov 16, 2012 | 4.960 | 5.093 | 4.951 | 5.093 | 4,317,516 | +0.12(+2.41%) |
Nov 15, 2012 | 4.977 | 5.056 | 4.911 | 4.973 | 3,435,342 | -0.05(-0.97%) |
Nov 14, 2012 | 5.129 | 5.133 | 5.009 | 5.022 | 2,757,612 | -0.10(-1.99%) |
Nov 13, 2012 | 5.129 | 5.200 | 5.111 | 5.124 | 2,614,265 | -0.04(-0.77%) |
Nov 12, 2012 | 5.066 | 5.201 | 5.044 | 5.164 | 3,526,157 | +0.12(+2.38%) |
Nov 09, 2012 | 4.977 | 5.089 | 4.906 | 5.044 | 2,962,793 | +0.04(+0.71%) |
Nov 08, 2012 | 5.231 | 5.244 | 4.991 | 5.009 | 6,853,574 | -0.27(-5.05%) |
Nov 07, 2012 | 5.195 | 5.297 | 5.182 | 5.275 | 4,856,727 | +0.04(+0.76%) |
Nov 06, 2012 | 5.293 | 5.302 | 5.226 | 5.235 | 2,788,961 | -0.04(-0.84%) |
Nov 05, 2012 | 5.226 | 5.297 | 5.169 | 5.280 | 2,226,715 | +0.07(+1.37%) |
Nov 02, 2012 | 5.177 | 5.240 | 5.160 | 5.209 | 2,989,804 | +0.07(+1.30%) |