Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 6.410 | 6.439 | 6.232 | 6.352 | 2,178,012 | -0.05(-0.75%) |
Nov 27, 2013 | 6.258 | 6.400 | 6.254 | 6.400 | 1,850,034 | +0.14(+2.19%) |
Nov 26, 2013 | 6.301 | 6.334 | 6.249 | 6.263 | 2,541,802 | -0.00(-0.08%) |
Nov 25, 2013 | 6.348 | 6.367 | 6.249 | 6.268 | 1,487,697 | -0.06(-0.90%) |
Nov 22, 2013 | 6.301 | 6.329 | 6.239 | 6.325 | 2,236,213 | +0.03(+0.45%) |
Nov 21, 2013 | 6.206 | 6.301 | 6.192 | 6.296 | 2,388,833 | +0.10(+1.60%) |
Nov 20, 2013 | 6.258 | 6.287 | 6.154 | 6.197 | 2,337,403 | -0.05(-0.83%) |
Nov 19, 2013 | 6.235 | 6.358 | 6.178 | 6.249 | 3,063,633 | +0.03(+0.53%) |
Nov 18, 2013 | 6.258 | 6.275 | 6.202 | 6.216 | 1,507,718 | -0.02(-0.30%) |
Nov 15, 2013 | 6.121 | 6.244 | 6.107 | 6.235 | 3,206,566 | +0.10(+1.62%) |
Nov 14, 2013 | 6.069 | 6.202 | 6.059 | 6.135 | 1,232,482 | +0.08(+1.33%) |
Nov 12, 2013 | 6.074 | 6.093 | 5.974 | 6.055 | 1,446,528 | -0.02(-0.31%) |
Nov 11, 2013 | 6.069 | 6.178 | 6.036 | 6.074 | 1,678,776 | +0.01(+0.16%) |
Nov 08, 2013 | 6.173 | 6.183 | 5.917 | 6.064 | 2,087,494 | -0.09(-1.46%) |
Nov 07, 2013 | 6.249 | 6.253 | 6.107 | 6.154 | 2,231,002 | -0.06(-0.91%) |
Nov 06, 2013 | 6.230 | 6.282 | 6.164 | 6.211 | 1,265,351 | -0.00(-0.08%) |
Nov 05, 2013 | 6.273 | 6.315 | 6.178 | 6.216 | 1,848,745 | -0.04(-0.61%) |
Nov 04, 2013 | 6.239 | 6.296 | 6.175 | 6.254 | 1,528,196 | +0.03(+0.46%) |
Nov 01, 2013 | 6.173 | 6.315 | 6.130 | 6.225 | 2,593,940 | +0.05(+0.84%) |
Oct 31, 2013 | 6.225 | 6.282 | 6.130 | 6.173 | 2,048,189 | -0.03(-0.53%) |
Oct 30, 2013 | 6.282 | 6.296 | 6.183 | 6.206 | 1,462,874 | -0.09(-1.43%) |
Oct 29, 2013 | 6.325 | 6.325 | 6.249 | 6.296 | 1,263,944 | -0.01(-0.23%) |
Oct 28, 2013 | 6.334 | 6.334 | 6.202 | 6.310 | 1,780,346 | -0.00(-0.07%) |
Oct 25, 2013 | 6.310 | 6.343 | 6.249 | 6.315 | 1,950,461 | +0.03(+0.53%) |
Oct 24, 2013 | 6.230 | 6.348 | 6.192 | 6.282 | 2,475,368 | +0.07(+1.07%) |
Oct 23, 2013 | 6.154 | 6.234 | 6.121 | 6.216 | 1,855,067 | +0.04(+0.69%) |
Oct 22, 2013 | 6.088 | 6.220 | 6.088 | 6.173 | 1,604,069 | +0.09(+1.56%) |
Oct 21, 2013 | 6.149 | 6.149 | 6.036 | 6.078 | 1,585,663 | -0.07(-1.08%) |
Oct 18, 2013 | 6.130 | 6.147 | 6.064 | 6.145 | 3,371,967 | +0.03(+0.46%) |
Oct 17, 2013 | 6.022 | 6.116 | 5.988 | 6.116 | 3,025,940 | +0.09(+1.41%) |
Oct 16, 2013 | 5.965 | 6.041 | 5.946 | 6.031 | 1,767,021 | +0.09(+1.51%) |
Oct 15, 2013 | 5.970 | 5.998 | 5.917 | 5.941 | 1,321,749 | -0.06(-0.95%) |
Oct 14, 2013 | 5.875 | 6.003 | 5.865 | 5.998 | 2,344,604 | +0.08(+1.36%) |
Oct 11, 2013 | 5.965 | 5.979 | 5.903 | 5.917 | 2,921,034 | -0.07(-1.19%) |
Oct 10, 2013 | 5.913 | 5.998 | 5.899 | 5.988 | 2,410,633 | +0.14(+2.43%) |
Oct 09, 2013 | 5.794 | 5.899 | 5.775 | 5.846 | 2,255,229 | +0.06(+0.98%) |
Oct 08, 2013 | 5.823 | 5.899 | 5.785 | 5.790 | 2,080,804 | -0.05(-0.89%) |
Oct 07, 2013 | 5.685 | 5.875 | 5.681 | 5.842 | 1,922,548 | +0.13(+2.24%) |
Oct 04, 2013 | 5.738 | 5.804 | 5.681 | 5.714 | 2,247,825 | -0.02(-0.41%) |
Oct 03, 2013 | 5.842 | 5.842 | 5.695 | 5.738 | 2,078,799 | -0.11(-1.86%) |
Oct 02, 2013 | 5.865 | 5.894 | 5.823 | 5.846 | 2,624,194 | -0.06(-0.96%) |
Oct 01, 2013 | 5.752 | 5.965 | 5.719 | 5.903 | 1,863,899 | +0.10(+1.80%) |
Sep 27, 2013 | 5.766 | 5.832 | 5.709 | 5.799 | 2,725,135 | -0.01(-0.16%) |
Sep 26, 2013 | 5.955 | 5.969 | 5.771 | 5.809 | 3,116,430 | -0.15(-2.46%) |
Sep 25, 2013 | 5.889 | 5.960 | 5.870 | 5.955 | 4,139,097 | +0.08(+1.37%) |
Sep 24, 2013 | 5.903 | 5.946 | 5.856 | 5.875 | 1,751,847 | -0.02(-0.32%) |
Sep 23, 2013 | 5.804 | 5.941 | 5.799 | 5.894 | 2,491,242 | +0.07(+1.14%) |
Sep 20, 2013 | 6.036 | 6.040 | 5.747 | 5.828 | 5,656,702 | -0.18(-3.07%) |
Sep 19, 2013 | 6.036 | 6.083 | 5.993 | 6.012 | 4,026,608 | -0.03(-0.47%) |
Sep 18, 2013 | 5.761 | 6.041 | 5.676 | 6.041 | 3,548,755 | +0.26(+4.50%) |
Sep 17, 2013 | 5.761 | 5.818 | 5.756 | 5.780 | 2,089,651 | -0.00(-0.08%) |
Sep 16, 2013 | 5.809 | 5.846 | 5.709 | 5.785 | 2,863,587 | +0.08(+1.33%) |
Sep 13, 2013 | 5.723 | 5.742 | 5.657 | 5.709 | 1,803,857 | +0.00(+0.08%) |
Sep 12, 2013 | 5.690 | 5.766 | 5.676 | 5.704 | 2,713,341 | +0.00(+0.00%) |
Sep 11, 2013 | 5.671 | 5.728 | 5.643 | 5.704 | 3,733,357 | +0.04(+0.75%) |
Sep 10, 2013 | 5.695 | 5.709 | 5.562 | 5.662 | 5,949,672 | -0.02(-0.42%) |
Sep 09, 2013 | 5.592 | 5.690 | 5.569 | 5.685 | 3,610,238 | +0.10(+1.83%) |
Sep 06, 2013 | 5.429 | 5.653 | 5.429 | 5.583 | 5,596,831 | +0.22(+4.17%) |
Sep 05, 2013 | 5.439 | 5.448 | 5.341 | 5.360 | 2,806,142 | -0.07(-1.29%) |
Sep 04, 2013 | 5.401 | 5.466 | 5.355 | 5.429 | 2,921,694 | +0.03(+0.52%) |
Sep 03, 2013 | 5.448 | 5.448 | 5.346 | 5.401 | 3,722,386 | +0.02(+0.43%) |
Aug 30, 2013 | 5.546 | 5.588 | 5.374 | 5.378 | 8,340,546 | -0.14(-2.61%) |
Aug 29, 2013 | 5.588 | 5.588 | 5.513 | 5.523 | 4,352,286 | -0.07(-1.17%) |
Aug 28, 2013 | 5.685 | 5.699 | 5.569 | 5.588 | 3,235,409 | -0.10(-1.72%) |
Aug 27, 2013 | 5.606 | 5.769 | 5.606 | 5.685 | 3,111,645 | +0.05(+0.91%) |
Aug 26, 2013 | 5.760 | 5.765 | 5.597 | 5.634 | 3,641,289 | -0.13(-2.26%) |
Aug 23, 2013 | 5.727 | 5.783 | 5.709 | 5.765 | 2,414,447 | +0.04(+0.65%) |
Aug 22, 2013 | 5.783 | 5.797 | 5.699 | 5.727 | 3,076,328 | -0.03(-0.49%) |
Aug 21, 2013 | 5.755 | 5.825 | 5.667 | 5.755 | 3,360,349 | -0.01(-0.16%) |
Aug 20, 2013 | 5.588 | 5.802 | 5.569 | 5.765 | 3,499,204 | +0.20(+3.60%) |
Aug 19, 2013 | 5.723 | 5.732 | 5.564 | 5.564 | 3,834,504 | -0.15(-2.61%) |
Aug 16, 2013 | 5.895 | 5.900 | 5.676 | 5.713 | 8,723,924 | -0.20(-3.39%) |
Aug 15, 2013 | 5.974 | 5.979 | 5.867 | 5.914 | 27,023,684 | -0.41(-6.55%) |
Aug 14, 2013 | 6.277 | 6.347 | 6.254 | 6.328 | 1,798,880 | +0.02(+0.37%) |
Aug 13, 2013 | 6.384 | 6.384 | 6.258 | 6.305 | 2,577,467 | -0.09(-1.46%) |
Aug 12, 2013 | 6.309 | 6.412 | 6.286 | 6.398 | 1,849,902 | +0.02(+0.37%) |
Aug 09, 2013 | 6.291 | 6.412 | 6.221 | 6.375 | 2,500,919 | +0.02(+0.29%) |
Aug 08, 2013 | 6.612 | 6.612 | 6.300 | 6.356 | 3,114,142 | -0.20(-3.05%) |
Aug 07, 2013 | 6.621 | 6.640 | 6.524 | 6.556 | 1,226,466 | -0.07(-1.12%) |
Aug 06, 2013 | 6.612 | 6.645 | 6.565 | 6.631 | 1,128,322 | +0.01(+0.14%) |
Aug 05, 2013 | 6.561 | 6.659 | 6.542 | 6.621 | 1,407,925 | +0.04(+0.57%) |
Aug 02, 2013 | 6.593 | 6.673 | 6.547 | 6.584 | 1,775,976 | -0.01(-0.21%) |
Aug 01, 2013 | 6.873 | 6.896 | 6.547 | 6.598 | 3,216,689 | -0.20(-2.95%) |
Jul 31, 2013 | 6.915 | 6.915 | 6.719 | 6.798 | 2,101,080 | -0.12(-1.68%) |
Jul 30, 2013 | 7.013 | 7.036 | 6.840 | 6.915 | 1,278,208 | -0.06(-0.80%) |
Jul 29, 2013 | 7.054 | 7.096 | 6.948 | 6.971 | 1,055,816 | -0.11(-1.58%) |
Jul 26, 2013 | 7.003 | 7.087 | 6.966 | 7.082 | 1,055,090 | +0.03(+0.40%) |
Jul 25, 2013 | 6.929 | 7.078 | 6.878 | 7.054 | 3,547,773 | +0.13(+1.81%) |
Jul 24, 2013 | 7.208 | 7.208 | 6.840 | 6.929 | 3,258,929 | -0.25(-3.50%) |
Jul 23, 2013 | 7.217 | 7.217 | 7.133 | 7.180 | 972,907 | -0.02(-0.32%) |
Jul 22, 2013 | 7.134 | 7.217 | 7.110 | 7.203 | 1,199,422 | +0.04(+0.52%) |
Jul 19, 2013 | 7.157 | 7.199 | 7.124 | 7.166 | 1,697,897 | -0.00(-0.06%) |
Jul 18, 2013 | 7.068 | 7.171 | 7.050 | 7.171 | 1,504,394 | +0.11(+1.58%) |
Jul 17, 2013 | 7.017 | 7.091 | 6.980 | 7.059 | 1,027,503 | +0.04(+0.60%) |
Jul 16, 2013 | 7.027 | 7.064 | 6.966 | 7.017 | 1,550,144 | -0.03(-0.40%) |
Jul 15, 2013 | 6.947 | 7.050 | 6.938 | 7.045 | 1,457,124 | +0.08(+1.20%) |
Jul 12, 2013 | 7.036 | 7.041 | 6.896 | 6.961 | 1,690,956 | -0.07(-0.93%) |
Jul 11, 2013 | 6.929 | 7.045 | 6.896 | 7.027 | 2,711,406 | +0.20(+2.93%) |
Jul 10, 2013 | 6.593 | 6.831 | 6.575 | 6.826 | 4,683,480 | +0.24(+3.68%) |
Jul 09, 2013 | 6.542 | 6.612 | 6.496 | 6.584 | 2,052,645 | +0.09(+1.36%) |
Jul 08, 2013 | 6.468 | 6.593 | 6.463 | 6.496 | 2,695,761 | +0.04(+0.65%) |
Jul 05, 2013 | 6.580 | 6.607 | 6.333 | 6.454 | 3,246,044 | -0.04(-0.65%) |
Jul 03, 2013 | 6.710 | 6.719 | 6.479 | 6.496 | 3,264,713 | -0.25(-3.73%) |
Jul 02, 2013 | 6.673 | 6.761 | 6.640 | 6.747 | 2,714,340 | +0.08(+1.26%) |
Jul 01, 2013 | 6.733 | 6.752 | 6.640 | 6.663 | 1,876,993 | -0.00(-0.07%) |
Jun 28, 2013 | 6.798 | 6.826 | 6.663 | 6.668 | 3,317,693 | -0.14(-2.12%) |
Jun 27, 2013 | 6.663 | 6.822 | 6.650 | 6.812 | 2,369,064 | +0.20(+3.10%) |
Jun 26, 2013 | 6.566 | 6.691 | 6.566 | 6.607 | 2,947,845 | +0.08(+1.28%) |
Jun 25, 2013 | 6.458 | 6.547 | 6.393 | 6.524 | 2,822,687 | +0.13(+2.04%) |
Jun 24, 2013 | 6.486 | 6.575 | 6.140 | 6.393 | 5,699,375 | -0.15(-2.28%) |
Jun 21, 2013 | 6.570 | 6.654 | 6.463 | 6.542 | 6,220,707 | -0.01(-0.14%) |
Jun 20, 2013 | 6.747 | 6.770 | 6.505 | 6.552 | 5,393,812 | -0.30(-4.42%) |
Jun 19, 2013 | 7.115 | 7.138 | 6.817 | 6.854 | 2,948,921 | -0.26(-3.60%) |
Jun 18, 2013 | 6.985 | 7.166 | 6.961 | 7.110 | 3,037,152 | +0.15(+2.21%) |
Jun 17, 2013 | 6.919 | 7.048 | 6.915 | 6.957 | 4,182,840 | +0.07(+0.95%) |
Jun 14, 2013 | 6.854 | 7.008 | 6.798 | 6.892 | 3,221,946 | +0.01(+0.14%) |
Jun 13, 2013 | 6.607 | 6.915 | 6.486 | 6.882 | 4,742,690 | +0.07(+1.09%) |
Jun 12, 2013 | 6.961 | 6.985 | 6.780 | 6.808 | 2,491,832 | -0.14(-1.95%) |
Jun 11, 2013 | 6.943 | 7.003 | 6.901 | 6.943 | 2,650,654 | -0.00(-0.07%) |
Jun 10, 2013 | 6.998 | 7.003 | 6.901 | 6.947 | 2,609,054 | -0.04(-0.59%) |
Jun 07, 2013 | 7.007 | 7.007 | 6.855 | 6.989 | 1,980,882 | +0.02(+0.33%) |
Jun 06, 2013 | 6.718 | 6.970 | 6.704 | 6.966 | 3,342,402 | +0.23(+3.41%) |
Jun 05, 2013 | 6.791 | 6.846 | 6.676 | 6.736 | 2,547,204 | -0.06(-0.88%) |
Jun 04, 2013 | 6.901 | 6.961 | 6.796 | 6.796 | 3,825,701 | -0.09(-1.33%) |
Jun 03, 2013 | 6.833 | 6.947 | 6.745 | 6.888 | 5,000,892 | +0.07(+1.01%) |
May 31, 2013 | 6.938 | 7.026 | 6.819 | 6.819 | 6,225,475 | -0.14(-1.98%) |
May 30, 2013 | 7.048 | 7.163 | 6.924 | 6.957 | 4,899,924 | -0.10(-1.37%) |
May 29, 2013 | 7.384 | 7.398 | 6.846 | 7.053 | 8,639,122 | -0.39(-5.25%) |
May 28, 2013 | 7.563 | 7.747 | 7.425 | 7.444 | 2,783,352 | -0.07(-0.92%) |
May 24, 2013 | 7.577 | 7.609 | 7.402 | 7.513 | 2,811,755 | -0.09(-1.21%) |
May 23, 2013 | 7.664 | 7.669 | 7.407 | 7.604 | 3,114,258 | -0.15(-1.90%) |
May 22, 2013 | 8.050 | 8.147 | 7.683 | 7.751 | 2,988,987 | -0.27(-3.38%) |
May 21, 2013 | 7.958 | 8.046 | 7.958 | 8.023 | 1,819,703 | +0.06(+0.75%) |
May 20, 2013 | 8.027 | 8.029 | 7.924 | 7.963 | 1,940,855 | -0.06(-0.74%) |
May 17, 2013 | 7.977 | 8.036 | 7.941 | 8.023 | 2,020,747 | +0.09(+1.16%) |
May 16, 2013 | 7.949 | 8.036 | 7.912 | 7.931 | 4,104,116 | -0.03(-0.35%) |
May 15, 2013 | 7.797 | 7.990 | 7.784 | 7.958 | 2,071,199 | +0.20(+2.61%) |
May 13, 2013 | 7.696 | 7.778 | 7.664 | 7.756 | 1,410,160 | +0.06(+0.78%) |
May 10, 2013 | 7.673 | 7.708 | 7.623 | 7.696 | 1,164,236 | +0.04(+0.54%) |
May 09, 2013 | 7.774 | 7.793 | 7.646 | 7.655 | 2,104,621 | -0.14(-1.83%) |
May 08, 2013 | 7.724 | 7.797 | 7.710 | 7.797 | 3,610,956 | +0.07(+0.89%) |
May 07, 2013 | 7.632 | 7.751 | 7.605 | 7.729 | 2,003,214 | +0.11(+1.45%) |
May 06, 2013 | 7.554 | 7.660 | 7.536 | 7.618 | 2,389,233 | +0.08(+1.10%) |
May 03, 2013 | 7.503 | 7.577 | 7.448 | 7.536 | 2,823,360 | +0.09(+1.17%) |
May 02, 2013 | 7.287 | 7.448 | 7.264 | 7.448 | 3,012,986 | +0.19(+2.59%) |
May 01, 2013 | 7.375 | 7.434 | 7.237 | 7.260 | 3,093,465 | -0.13(-1.80%) |
Apr 30, 2013 | 7.315 | 7.397 | 7.264 | 7.393 | 2,556,810 | +0.11(+1.45%) |
Apr 29, 2013 | 7.218 | 7.306 | 7.200 | 7.287 | 2,209,670 | +0.14(+1.99%) |
Apr 26, 2013 | 7.352 | 7.361 | 7.113 | 7.145 | 4,295,432 | -0.22(-2.93%) |
Apr 25, 2013 | 7.356 | 7.462 | 7.306 | 7.361 | 2,528,367 | +0.00(+0.06%) |
Apr 24, 2013 | 7.352 | 7.370 | 7.287 | 7.356 | 2,005,009 | +0.00(+0.06%) |
Apr 23, 2013 | 7.264 | 7.352 | 7.241 | 7.352 | 2,704,174 | +0.11(+1.59%) |
Apr 22, 2013 | 7.237 | 7.276 | 7.131 | 7.237 | 3,092,963 | +0.00(+0.06%) |
Apr 19, 2013 | 7.007 | 7.251 | 6.952 | 7.232 | 4,912,331 | +0.24(+3.42%) |
Apr 18, 2013 | 6.970 | 7.048 | 6.943 | 6.993 | 3,014,094 | +0.01(+0.20%) |
Apr 17, 2013 | 7.062 | 7.067 | 6.901 | 6.980 | 3,505,563 | -0.11(-1.56%) |
Apr 16, 2013 | 6.897 | 7.113 | 6.846 | 7.090 | 5,034,643 | +0.23(+3.35%) |
Apr 15, 2013 | 6.814 | 6.943 | 6.722 | 6.860 | 6,594,944 | -0.07(-1.06%) |
Apr 12, 2013 | 7.071 | 7.150 | 6.741 | 6.934 | 19,717,224 | -0.56(-7.42%) |
Apr 11, 2013 | 7.774 | 7.797 | 7.298 | 7.490 | 14,441,765 | -0.33(-4.17%) |
Apr 10, 2013 | 7.742 | 7.820 | 7.717 | 7.816 | 5,242,265 | +0.07(+0.89%) |
Apr 09, 2013 | 7.784 | 7.811 | 7.706 | 7.747 | 5,011,301 | -0.02(-0.24%) |
Apr 08, 2013 | 7.614 | 7.765 | 7.586 | 7.765 | 3,684,865 | +0.18(+2.36%) |
Apr 05, 2013 | 7.490 | 7.609 | 7.434 | 7.586 | 4,423,216 | +0.03(+0.36%) |
Apr 04, 2013 | 7.467 | 7.577 | 7.444 | 7.559 | 4,590,881 | +0.08(+1.11%) |
Apr 03, 2013 | 7.467 | 7.522 | 7.434 | 7.476 | 4,181,103 | +0.01(+0.18%) |
Apr 02, 2013 | 7.471 | 7.508 | 7.448 | 7.462 | 3,203,635 | +0.04(+0.49%) |
Apr 01, 2013 | 7.370 | 7.434 | 7.343 | 7.425 | 3,820,974 | +0.06(+0.75%) |
Mar 28, 2013 | 7.352 | 7.370 | 7.264 | 7.370 | 7,352,293 | +0.04(+0.56%) |
Mar 27, 2013 | 7.292 | 7.338 | 7.232 | 7.329 | 3,888,496 | +0.02(+0.25%) |
Mar 26, 2013 | 7.274 | 7.336 | 7.246 | 7.310 | 3,730,681 | +0.07(+1.02%) |
Mar 25, 2013 | 7.196 | 7.297 | 7.182 | 7.237 | 2,830,587 | +0.07(+0.96%) |
Mar 22, 2013 | 7.122 | 7.172 | 7.104 | 7.168 | 2,332,626 | +0.07(+0.97%) |
Mar 21, 2013 | 7.154 | 7.163 | 7.058 | 7.099 | 3,516,484 | +0.07(+0.98%) |
Mar 20, 2013 | 7.012 | 7.053 | 6.993 | 7.030 | 2,340,308 | +0.03(+0.39%) |
Mar 19, 2013 | 7.003 | 7.026 | 6.901 | 7.003 | 4,327,733 | +0.00(+0.00%) |
Mar 18, 2013 | 7.048 | 7.081 | 6.947 | 7.003 | 3,600,524 | -0.11(-1.55%) |
Mar 15, 2013 | 6.911 | 7.173 | 6.833 | 7.113 | 13,558,050 | +0.21(+3.06%) |
Mar 14, 2013 | 6.805 | 6.924 | 6.796 | 6.901 | 3,275,187 | +0.11(+1.56%) |
Mar 13, 2013 | 6.860 | 6.874 | 6.782 | 6.796 | 3,088,878 | -0.05(-0.74%) |
Mar 12, 2013 | 6.897 | 6.934 | 6.814 | 6.846 | 3,518,088 | -0.05(-0.67%) |
Mar 11, 2013 | 6.829 | 6.933 | 6.824 | 6.892 | 3,935,866 | +0.07(+1.00%) |
Mar 08, 2013 | 6.838 | 6.838 | 6.788 | 6.824 | 2,724,925 | +0.02(+0.27%) |
Mar 07, 2013 | 6.819 | 6.856 | 6.788 | 6.806 | 4,935,927 | +0.05(+0.67%) |
Mar 06, 2013 | 6.774 | 6.802 | 6.688 | 6.761 | 4,236,369 | +0.03(+0.40%) |
Mar 05, 2013 | 6.824 | 6.865 | 6.695 | 6.734 | 5,288,340 | -0.04(-0.54%) |
Mar 04, 2013 | 6.783 | 6.874 | 6.761 | 6.770 | 5,853,386 | +0.05(+0.67%) |
Mar 01, 2013 | 6.534 | 6.734 | 6.525 | 6.724 | 8,597,981 | +0.14(+2.14%) |
Feb 28, 2013 | 6.507 | 6.625 | 6.502 | 6.584 | 22,829,320 | -0.06(-0.95%) |
Feb 27, 2013 | 6.552 | 6.697 | 6.545 | 6.647 | 2,744,191 | +0.10(+1.52%) |
Feb 26, 2013 | 6.425 | 6.561 | 6.416 | 6.548 | 2,912,448 | +0.13(+2.05%) |
Feb 25, 2013 | 6.543 | 6.575 | 6.416 | 6.416 | 2,469,540 | -0.11(-1.74%) |
Feb 22, 2013 | 6.516 | 6.552 | 6.507 | 6.529 | 1,611,426 | +0.06(+0.98%) |
Feb 21, 2013 | 6.461 | 6.552 | 6.380 | 6.466 | 3,797,005 | +0.00(+0.07%) |
Feb 20, 2013 | 6.507 | 6.570 | 6.448 | 6.461 | 2,733,583 | -0.05(-0.70%) |
Feb 19, 2013 | 6.484 | 6.516 | 6.421 | 6.507 | 3,326,022 | +0.05(+0.70%) |
Feb 15, 2013 | 6.507 | 6.511 | 6.425 | 6.461 | 4,752,848 | -0.02(-0.35%) |
Feb 14, 2013 | 6.403 | 6.493 | 6.344 | 6.484 | 3,218,953 | +0.09(+1.35%) |
Feb 13, 2013 | 6.371 | 6.439 | 6.353 | 6.398 | 2,608,055 | +0.04(+0.57%) |
Feb 12, 2013 | 6.212 | 6.380 | 6.203 | 6.362 | 3,601,218 | +0.17(+2.71%) |
Feb 11, 2013 | 6.167 | 6.194 | 6.121 | 6.194 | 2,142,179 | +0.04(+0.59%) |
Feb 08, 2013 | 6.094 | 6.179 | 6.090 | 6.158 | 2,819,661 | +0.07(+1.12%) |
Feb 07, 2013 | 6.112 | 6.158 | 6.031 | 6.090 | 3,191,944 | +0.00(+0.00%) |
Feb 06, 2013 | 6.062 | 6.121 | 6.022 | 6.090 | 2,644,744 | -0.01(-0.22%) |
Feb 04, 2013 | 6.167 | 6.198 | 6.072 | 6.103 | 3,427,447 | -0.08(-1.25%) |
Feb 01, 2013 | 6.121 | 6.217 | 6.103 | 6.180 | 2,547,906 | +0.08(+1.34%) |
Jan 31, 2013 | 6.117 | 6.153 | 6.013 | 6.099 | 3,247,800 | -0.02(-0.30%) |
Jan 30, 2013 | 6.203 | 6.203 | 6.085 | 6.117 | 3,442,561 | -0.06(-1.03%) |
Jan 29, 2013 | 6.121 | 6.244 | 6.108 | 6.180 | 6,011,476 | +0.07(+1.19%) |
Jan 28, 2013 | 6.031 | 6.121 | 6.013 | 6.108 | 5,224,745 | +0.12(+1.97%) |
Jan 25, 2013 | 5.940 | 6.008 | 5.904 | 5.990 | 2,182,883 | +0.10(+1.62%) |
Jan 24, 2013 | 5.917 | 5.963 | 5.890 | 5.895 | 3,169,191 | -0.00(-0.08%) |
Jan 23, 2013 | 5.949 | 5.963 | 5.867 | 5.899 | 2,639,268 | -0.06(-1.06%) |
Jan 22, 2013 | 5.877 | 5.970 | 5.849 | 5.963 | 3,744,892 | +0.10(+1.70%) |
Jan 18, 2013 | 5.872 | 5.877 | 5.809 | 5.863 | 2,974,589 | +0.01(+0.15%) |
Jan 17, 2013 | 5.845 | 5.881 | 5.795 | 5.854 | 2,169,871 | +0.04(+0.70%) |
Jan 16, 2013 | 5.840 | 5.863 | 5.799 | 5.813 | 3,465,876 | +0.02(+0.31%) |
Jan 15, 2013 | 5.781 | 5.804 | 5.759 | 5.795 | 1,960,279 | +0.00(+0.00%) |
Jan 14, 2013 | 5.750 | 5.799 | 5.745 | 5.795 | 1,914,308 | +0.05(+0.95%) |
Jan 11, 2013 | 5.736 | 5.768 | 5.691 | 5.741 | 1,646,297 | +0.02(+0.32%) |
Jan 10, 2013 | 5.713 | 5.745 | 5.686 | 5.722 | 2,507,781 | +0.03(+0.56%) |
Jan 09, 2013 | 5.772 | 5.777 | 5.668 | 5.691 | 3,775,449 | -0.03(-0.55%) |
Jan 08, 2013 | 5.627 | 5.722 | 5.609 | 5.722 | 3,326,803 | +0.10(+1.77%) |
Jan 07, 2013 | 5.609 | 5.668 | 5.593 | 5.623 | 2,015,248 | +0.01(+0.16%) |
Jan 04, 2013 | 5.663 | 5.668 | 5.568 | 5.614 | 2,568,182 | -0.02(-0.32%) |
Jan 03, 2013 | 5.609 | 5.645 | 5.564 | 5.632 | 3,009,002 | +0.05(+0.81%) |
Jan 02, 2013 | 5.557 | 5.586 | 5.505 | 5.586 | 4,677,000 | +0.16(+3.01%) |
Dec 31, 2012 | 5.310 | 5.432 | 5.305 | 5.423 | 2,052,541 | +0.10(+1.87%) |
Dec 28, 2012 | 5.310 | 5.391 | 5.301 | 5.323 | 1,822,772 | -0.01(-0.26%) |
Dec 27, 2012 | 5.360 | 5.369 | 5.264 | 5.337 | 2,041,971 | -0.01(-0.17%) |
Dec 26, 2012 | 5.328 | 5.369 | 5.310 | 5.346 | 2,203,576 | +0.01(+0.17%) |
Dec 24, 2012 | 5.364 | 5.373 | 5.310 | 5.337 | 863,759 | -0.01(-0.25%) |
Dec 21, 2012 | 5.391 | 5.473 | 5.332 | 5.351 | 7,076,309 | -0.06(-1.09%) |
Dec 20, 2012 | 5.332 | 5.432 | 5.323 | 5.410 | 2,228,982 | +0.07(+1.36%) |
Dec 19, 2012 | 5.346 | 5.378 | 5.314 | 5.337 | 2,732,941 | +0.01(+0.17%) |
Dec 18, 2012 | 5.246 | 5.328 | 5.246 | 5.328 | 1,895,388 | +0.09(+1.64%) |
Dec 17, 2012 | 5.210 | 5.260 | 5.210 | 5.242 | 1,619,418 | +0.04(+0.70%) |
Dec 14, 2012 | 5.242 | 5.242 | 5.160 | 5.205 | 1,743,519 | +0.01(+0.26%) |
Dec 13, 2012 | 5.183 | 5.196 | 5.147 | 5.192 | 2,185,159 | +0.01(+0.18%) |
Dec 12, 2012 | 5.273 | 5.287 | 5.151 | 5.183 | 2,947,258 | -0.10(-1.89%) |
Dec 11, 2012 | 5.296 | 5.310 | 5.246 | 5.283 | 2,046,485 | +0.00(+0.09%) |
Dec 10, 2012 | 5.323 | 5.355 | 5.260 | 5.278 | 2,557,493 | -0.05(-1.02%) |
Dec 07, 2012 | 5.378 | 5.378 | 5.305 | 5.332 | 3,208,967 | -0.04(-0.76%) |
Dec 06, 2012 | 5.323 | 5.373 | 5.296 | 5.373 | 1,403,635 | +0.05(+0.94%) |
Dec 05, 2012 | 5.378 | 5.405 | 5.301 | 5.323 | 1,959,677 | -0.04(-0.76%) |