Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 7.243 | 7.269 | 7.194 | 7.212 | 193,642 | -0.03(-0.42%) |
Nov 27, 2013 | 7.243 | 7.253 | 7.230 | 7.243 | 576,578 | -0.00(-0.04%) |
Nov 26, 2013 | 7.235 | 7.287 | 7.216 | 7.246 | 387,776 | +0.02(+0.32%) |
Nov 25, 2013 | 7.251 | 7.302 | 7.212 | 7.223 | 569,206 | -0.03(-0.42%) |
Nov 22, 2013 | 7.220 | 7.274 | 7.210 | 7.253 | 904,403 | +0.04(+0.57%) |
Nov 21, 2013 | 7.146 | 7.223 | 7.125 | 7.212 | 430,535 | +0.07(+1.01%) |
Nov 20, 2013 | 7.130 | 7.189 | 7.115 | 7.140 | 449,650 | +0.00(+0.00%) |
Nov 19, 2013 | 7.128 | 7.181 | 7.033 | 7.140 | 3,558,994 | -0.01(-0.11%) |
Nov 18, 2013 | 7.115 | 7.225 | 7.115 | 7.148 | 467,611 | +0.02(+0.25%) |
Nov 15, 2013 | 7.058 | 7.153 | 7.028 | 7.130 | 454,253 | +0.07(+0.98%) |
Nov 14, 2013 | 6.997 | 7.071 | 6.997 | 7.061 | 267,810 | +0.05(+0.66%) |
Nov 13, 2013 | 6.951 | 7.026 | 6.938 | 7.015 | 363,567 | +0.03(+0.44%) |
Nov 12, 2013 | 6.994 | 6.999 | 6.923 | 6.984 | 395,362 | -0.02(-0.26%) |
Nov 11, 2013 | 6.935 | 7.025 | 6.910 | 7.002 | 1,369,967 | +0.08(+1.19%) |
Nov 08, 2013 | 6.876 | 6.994 | 6.830 | 6.920 | 805,245 | +0.07(+0.97%) |
Nov 07, 2013 | 7.010 | 7.074 | 6.843 | 6.853 | 751,729 | -0.17(-2.41%) |
Nov 06, 2013 | 6.915 | 7.043 | 6.915 | 7.023 | 733,097 | +0.12(+1.78%) |
Nov 05, 2013 | 6.933 | 6.991 | 6.894 | 6.899 | 676,038 | -0.09(-1.24%) |
Nov 04, 2013 | 6.999 | 7.052 | 6.958 | 6.986 | 900,259 | -0.02(-0.25%) |
Nov 01, 2013 | 7.024 | 7.024 | 6.935 | 7.004 | 557,473 | -0.04(-0.51%) |
Oct 31, 2013 | 7.093 | 7.113 | 7.040 | 7.040 | 395,026 | -0.04(-0.50%) |
Oct 30, 2013 | 7.182 | 7.182 | 7.073 | 7.075 | 298,088 | -0.09(-1.24%) |
Oct 29, 2013 | 7.203 | 7.218 | 7.096 | 7.164 | 458,206 | -0.02(-0.28%) |
Oct 28, 2013 | 7.175 | 7.208 | 7.131 | 7.185 | 453,585 | -0.02(-0.21%) |
Oct 25, 2013 | 7.144 | 7.231 | 7.103 | 7.200 | 519,921 | +0.04(+0.61%) |
Oct 24, 2013 | 7.220 | 7.253 | 7.146 | 7.157 | 551,674 | -0.04(-0.50%) |
Oct 23, 2013 | 7.144 | 7.350 | 7.144 | 7.192 | 539,757 | +0.05(+0.64%) |
Oct 22, 2013 | 7.118 | 7.178 | 7.047 | 7.146 | 421,710 | +0.06(+0.83%) |
Oct 21, 2013 | 7.040 | 7.111 | 6.991 | 7.088 | 230,730 | +0.04(+0.51%) |
Oct 18, 2013 | 7.070 | 7.118 | 6.973 | 7.052 | 556,307 | +0.01(+0.14%) |
Oct 17, 2013 | 6.938 | 7.057 | 6.922 | 7.042 | 529,816 | +0.09(+1.24%) |
Oct 16, 2013 | 6.907 | 7.001 | 6.899 | 6.955 | 406,480 | +0.07(+0.96%) |
Oct 15, 2013 | 6.902 | 6.930 | 6.877 | 6.889 | 312,725 | -0.04(-0.55%) |
Oct 14, 2013 | 6.841 | 6.938 | 6.841 | 6.927 | 266,460 | +0.03(+0.41%) |
Oct 11, 2013 | 6.818 | 6.907 | 6.749 | 6.899 | 326,146 | +0.08(+1.12%) |
Oct 10, 2013 | 6.731 | 6.838 | 6.698 | 6.823 | 278,950 | +0.14(+2.13%) |
Oct 09, 2013 | 6.691 | 6.757 | 6.652 | 6.680 | 513,835 | +0.01(+0.11%) |
Oct 08, 2013 | 6.686 | 6.714 | 6.668 | 6.673 | 538,524 | -0.01(-0.15%) |
Oct 07, 2013 | 6.683 | 6.808 | 6.675 | 6.683 | 918,709 | -0.08(-1.17%) |
Oct 04, 2013 | 6.749 | 6.798 | 6.729 | 6.762 | 444,632 | +0.03(+0.38%) |
Oct 03, 2013 | 6.729 | 6.767 | 6.665 | 6.736 | 633,272 | -0.01(-0.19%) |
Oct 02, 2013 | 6.798 | 6.798 | 6.691 | 6.749 | 373,325 | -0.08(-1.12%) |
Oct 01, 2013 | 6.762 | 6.922 | 6.762 | 6.826 | 1,385,259 | +0.07(+1.09%) |
Sep 30, 2013 | 6.706 | 6.785 | 6.689 | 6.752 | 884,754 | -0.01(-0.19%) |
Sep 27, 2013 | 6.721 | 6.785 | 6.693 | 6.764 | 498,675 | +0.02(+0.30%) |
Sep 26, 2013 | 6.645 | 6.752 | 6.599 | 6.744 | 564,988 | +0.12(+1.85%) |
Sep 25, 2013 | 6.617 | 6.637 | 6.594 | 6.622 | 934,760 | -0.00(-0.04%) |
Sep 24, 2013 | 6.551 | 6.629 | 6.500 | 6.624 | 504,490 | +0.06(+0.89%) |
Sep 23, 2013 | 6.566 | 6.598 | 6.520 | 6.566 | 458,599 | -0.03(-0.50%) |
Sep 20, 2013 | 6.675 | 6.698 | 6.594 | 6.599 | 1,384,027 | -0.05(-0.73%) |
Sep 19, 2013 | 6.658 | 6.668 | 6.617 | 6.647 | 340,850 | +0.01(+0.12%) |
Sep 18, 2013 | 6.556 | 6.665 | 6.517 | 6.640 | 525,449 | +0.07(+1.12%) |
Sep 17, 2013 | 6.510 | 6.571 | 6.505 | 6.566 | 416,390 | +0.02(+0.35%) |
Sep 16, 2013 | 6.530 | 6.553 | 6.474 | 6.543 | 295,967 | +0.07(+1.06%) |
Sep 13, 2013 | 6.489 | 6.502 | 6.446 | 6.474 | 294,695 | +0.01(+0.20%) |
Sep 12, 2013 | 6.449 | 6.500 | 6.431 | 6.461 | 266,480 | +0.02(+0.32%) |
Sep 11, 2013 | 6.446 | 6.495 | 6.423 | 6.441 | 222,587 | -0.02(-0.35%) |
Sep 10, 2013 | 6.416 | 6.466 | 6.405 | 6.464 | 278,271 | +0.09(+1.36%) |
Sep 09, 2013 | 6.347 | 6.403 | 6.319 | 6.377 | 340,736 | +0.06(+0.89%) |
Sep 06, 2013 | 6.321 | 6.390 | 6.265 | 6.321 | 444,126 | +0.01(+0.12%) |
Sep 05, 2013 | 6.298 | 6.385 | 6.283 | 6.314 | 524,601 | +0.01(+0.16%) |
Sep 04, 2013 | 6.174 | 6.337 | 6.174 | 6.303 | 734,035 | +0.11(+1.81%) |
Sep 03, 2013 | 6.372 | 6.431 | 6.135 | 6.191 | 1,699,603 | -0.11(-1.78%) |
Aug 30, 2013 | 6.416 | 6.464 | 6.288 | 6.303 | 877,926 | -0.12(-1.90%) |
Aug 29, 2013 | 6.398 | 6.438 | 6.388 | 6.426 | 424,808 | +0.02(+0.36%) |
Aug 28, 2013 | 6.433 | 6.433 | 6.375 | 6.403 | 371,091 | -0.02(-0.32%) |
Aug 27, 2013 | 6.372 | 6.449 | 6.372 | 6.423 | 722,696 | -0.01(-0.20%) |
Aug 26, 2013 | 6.444 | 6.484 | 6.423 | 6.436 | 248,784 | +0.01(+0.20%) |
Aug 23, 2013 | 6.436 | 6.441 | 6.354 | 6.423 | 346,524 | +0.00(+0.04%) |
Aug 22, 2013 | 6.380 | 6.469 | 6.332 | 6.421 | 210,435 | +0.06(+1.00%) |
Aug 21, 2013 | 6.385 | 6.421 | 6.357 | 6.357 | 448,347 | -0.06(-0.95%) |
Aug 20, 2013 | 6.362 | 6.436 | 6.342 | 6.418 | 418,275 | +0.06(+0.96%) |
Aug 19, 2013 | 6.283 | 6.365 | 6.260 | 6.357 | 355,676 | +0.07(+1.18%) |
Aug 16, 2013 | 6.275 | 6.288 | 6.265 | 6.283 | 503,167 | -0.01(-0.08%) |
Aug 15, 2013 | 6.357 | 6.377 | 6.263 | 6.288 | 563,477 | -0.12(-1.87%) |
Aug 14, 2013 | 6.431 | 6.436 | 6.393 | 6.408 | 220,451 | -0.05(-0.79%) |
Aug 13, 2013 | 6.456 | 6.474 | 6.390 | 6.459 | 280,372 | -0.01(-0.16%) |
Aug 12, 2013 | 6.372 | 6.472 | 6.372 | 6.469 | 374,860 | +0.06(+0.95%) |
Aug 09, 2013 | 6.418 | 6.436 | 6.368 | 6.408 | 454,971 | -0.02(-0.36%) |
Aug 08, 2013 | 6.451 | 6.451 | 6.375 | 6.431 | 364,149 | +0.02(+0.32%) |
Aug 07, 2013 | 6.418 | 6.436 | 6.377 | 6.410 | 361,350 | -0.02(-0.24%) |
Aug 06, 2013 | 6.464 | 6.484 | 6.413 | 6.426 | 547,085 | -0.03(-0.43%) |
Aug 05, 2013 | 6.438 | 6.482 | 6.413 | 6.454 | 617,027 | +0.02(+0.28%) |
Aug 02, 2013 | 6.476 | 6.497 | 6.426 | 6.436 | 990,530 | -0.08(-1.21%) |
Aug 01, 2013 | 6.494 | 6.565 | 6.492 | 6.515 | 1,655,102 | +0.04(+0.67%) |
Jul 31, 2013 | 6.456 | 6.497 | 6.413 | 6.471 | 723,114 | +0.02(+0.31%) |
Jul 30, 2013 | 6.492 | 6.537 | 6.441 | 6.451 | 627,745 | -0.04(-0.59%) |
Jul 29, 2013 | 6.563 | 6.563 | 6.466 | 6.489 | 567,930 | -0.05(-0.74%) |
Jul 26, 2013 | 6.591 | 6.611 | 6.497 | 6.537 | 472,950 | -0.08(-1.23%) |
Jul 25, 2013 | 6.707 | 6.720 | 6.581 | 6.619 | 600,245 | -0.08(-1.17%) |
Jul 24, 2013 | 7.037 | 7.103 | 6.367 | 6.697 | 2,115,014 | -0.33(-4.73%) |
Jul 23, 2013 | 7.025 | 7.035 | 6.974 | 7.030 | 590,496 | +0.04(+0.51%) |
Jul 22, 2013 | 7.006 | 7.053 | 6.966 | 6.994 | 507,117 | -0.01(-0.14%) |
Jul 19, 2013 | 6.997 | 7.027 | 6.964 | 7.004 | 422,619 | -0.02(-0.25%) |
Jul 18, 2013 | 6.987 | 7.030 | 6.954 | 7.022 | 947,899 | +0.07(+0.95%) |
Jul 17, 2013 | 6.954 | 6.992 | 6.923 | 6.956 | 971,045 | +0.05(+0.73%) |
Jul 16, 2013 | 6.898 | 6.928 | 6.855 | 6.905 | 1,168,388 | +0.00(+0.04%) |
Jul 15, 2013 | 6.893 | 6.926 | 6.829 | 6.903 | 491,852 | +0.01(+0.07%) |
Jul 12, 2013 | 6.862 | 6.898 | 6.862 | 6.898 | 436,025 | +0.02(+0.30%) |
Jul 11, 2013 | 6.888 | 6.928 | 6.834 | 6.877 | 633,419 | +0.05(+0.71%) |
Jul 10, 2013 | 6.824 | 6.883 | 6.806 | 6.829 | 545,308 | -0.01(-0.15%) |
Jul 09, 2013 | 6.885 | 6.870 | 6.827 | 6.839 | 742,647 | -0.02(-0.33%) |
Jul 08, 2013 | 6.926 | 6.946 | 6.837 | 6.862 | 694,255 | -0.03(-0.44%) |
Jul 05, 2013 | 6.860 | 6.898 | 6.779 | 6.893 | 518,174 | +0.05(+0.78%) |
Jul 03, 2013 | 6.855 | 6.860 | 6.740 | 6.839 | 980,364 | -0.06(-0.81%) |
Jul 02, 2013 | 6.819 | 6.923 | 6.772 | 6.895 | 991,645 | +0.09(+1.34%) |
Jul 01, 2013 | 6.593 | 6.806 | 6.593 | 6.804 | 871,021 | +0.23(+3.51%) |
Jun 28, 2013 | 6.520 | 6.621 | 6.492 | 6.573 | 1,151,767 | +0.06(+0.90%) |
Jun 27, 2013 | 6.436 | 6.553 | 6.425 | 6.515 | 468,395 | +0.11(+1.66%) |
Jun 26, 2013 | 6.408 | 6.469 | 6.403 | 6.408 | 1,007,816 | +0.03(+0.48%) |
Jun 25, 2013 | 6.352 | 6.390 | 6.281 | 6.378 | 855,835 | +0.08(+1.25%) |
Jun 24, 2013 | 6.223 | 6.352 | 6.223 | 6.299 | 812,242 | +0.02(+0.32%) |
Jun 21, 2013 | 6.253 | 6.294 | 6.243 | 6.279 | 1,235,162 | +0.03(+0.45%) |
Jun 20, 2013 | 6.220 | 6.280 | 6.218 | 6.251 | 825,711 | -0.03(-0.53%) |
Jun 19, 2013 | 6.329 | 6.355 | 6.263 | 6.284 | 353,954 | -0.06(-0.96%) |
Jun 18, 2013 | 6.337 | 6.375 | 6.306 | 6.345 | 579,254 | +0.02(+0.28%) |
Jun 17, 2013 | 6.357 | 6.375 | 6.294 | 6.327 | 444,930 | +0.02(+0.24%) |
Jun 14, 2013 | 6.314 | 6.350 | 6.271 | 6.312 | 287,767 | -0.06(-0.88%) |
Jun 13, 2013 | 6.276 | 6.388 | 6.266 | 6.367 | 389,686 | +0.08(+1.25%) |
Jun 12, 2013 | 6.342 | 6.362 | 6.279 | 6.289 | 482,009 | -0.02(-0.32%) |
Jun 11, 2013 | 6.238 | 6.332 | 6.238 | 6.309 | 410,668 | -0.01(-0.16%) |
Jun 10, 2013 | 6.322 | 6.337 | 6.281 | 6.319 | 324,310 | +0.03(+0.44%) |
Jun 07, 2013 | 6.306 | 6.339 | 6.261 | 6.291 | 399,438 | +0.03(+0.49%) |
Jun 06, 2013 | 6.296 | 6.311 | 6.233 | 6.261 | 694,633 | -0.03(-0.44%) |
Jun 05, 2013 | 6.306 | 6.362 | 6.289 | 6.289 | 386,391 | -0.03(-0.40%) |
Jun 04, 2013 | 6.352 | 6.388 | 6.309 | 6.314 | 335,009 | -0.05(-0.76%) |
Jun 03, 2013 | 6.428 | 6.436 | 6.319 | 6.362 | 842,095 | -0.05(-0.75%) |
May 31, 2013 | 6.314 | 6.461 | 6.314 | 6.411 | 689,696 | +0.08(+1.20%) |
May 30, 2013 | 6.243 | 6.390 | 6.243 | 6.334 | 591,939 | +0.16(+2.59%) |
May 29, 2013 | 6.154 | 6.207 | 6.147 | 6.175 | 336,092 | -0.03(-0.49%) |
May 28, 2013 | 6.225 | 6.258 | 6.175 | 6.205 | 336,002 | +0.05(+0.87%) |
May 24, 2013 | 6.207 | 6.210 | 6.139 | 6.152 | 396,790 | -0.09(-1.42%) |
May 23, 2013 | 6.070 | 6.251 | 6.070 | 6.240 | 444,146 | +0.11(+1.82%) |
May 22, 2013 | 6.187 | 6.225 | 6.109 | 6.129 | 568,064 | -0.05(-0.74%) |
May 21, 2013 | 6.182 | 6.218 | 6.124 | 6.175 | 312,249 | -0.01(-0.21%) |
May 20, 2013 | 6.175 | 6.223 | 6.152 | 6.187 | 335,505 | -0.02(-0.25%) |
May 17, 2013 | 6.207 | 6.253 | 6.154 | 6.202 | 554,138 | +0.00(+0.04%) |
May 16, 2013 | 6.266 | 6.314 | 6.185 | 6.200 | 274,484 | -0.09(-1.45%) |
May 15, 2013 | 6.175 | 6.296 | 6.175 | 6.291 | 342,275 | +0.18(+2.95%) |
May 13, 2013 | 6.164 | 6.172 | 6.100 | 6.111 | 355,633 | -0.06(-0.99%) |
May 10, 2013 | 6.162 | 6.213 | 6.124 | 6.172 | 337,546 | +0.03(+0.50%) |
May 09, 2013 | 6.207 | 6.215 | 6.119 | 6.142 | 427,829 | -0.07(-1.18%) |
May 08, 2013 | 6.162 | 6.215 | 6.079 | 6.215 | 579,018 | +0.03(+0.49%) |
May 07, 2013 | 6.081 | 6.187 | 6.061 | 6.185 | 455,761 | +0.10(+1.58%) |
May 06, 2013 | 6.177 | 6.195 | 6.056 | 6.089 | 452,557 | -0.09(-1.39%) |
May 03, 2013 | 6.139 | 6.207 | 6.099 | 6.175 | 420,490 | +0.08(+1.24%) |
May 02, 2013 | 6.111 | 6.156 | 6.066 | 6.099 | 408,768 | +0.02(+0.25%) |
May 01, 2013 | 6.121 | 6.157 | 6.078 | 6.084 | 902,742 | -0.07(-1.07%) |
Apr 30, 2013 | 6.089 | 6.149 | 6.038 | 6.149 | 696,776 | +0.05(+0.83%) |
Apr 29, 2013 | 5.998 | 6.129 | 5.980 | 6.099 | 587,271 | +0.13(+2.12%) |
Apr 26, 2013 | 6.025 | 6.028 | 5.917 | 5.972 | 539,131 | -0.06(-0.92%) |
Apr 25, 2013 | 5.960 | 6.058 | 5.947 | 6.028 | 595,513 | +0.10(+1.75%) |
Apr 24, 2013 | 5.944 | 5.944 | 5.853 | 5.924 | 393,193 | -0.01(-0.21%) |
Apr 23, 2013 | 5.909 | 5.972 | 5.894 | 5.937 | 573,409 | +0.08(+1.43%) |
Apr 22, 2013 | 5.803 | 5.871 | 5.752 | 5.853 | 683,147 | +0.04(+0.61%) |
Apr 19, 2013 | 5.717 | 5.818 | 5.697 | 5.818 | 712,837 | +0.12(+2.13%) |
Apr 18, 2013 | 5.714 | 5.747 | 5.679 | 5.697 | 461,499 | -0.02(-0.27%) |
Apr 17, 2013 | 5.765 | 5.808 | 5.679 | 5.712 | 548,172 | -0.09(-1.48%) |
Apr 16, 2013 | 5.815 | 5.815 | 5.747 | 5.798 | 467,918 | +0.05(+0.88%) |
Apr 15, 2013 | 5.937 | 5.937 | 5.730 | 5.747 | 745,109 | -0.21(-3.52%) |
Apr 12, 2013 | 5.944 | 5.985 | 5.902 | 5.957 | 528,156 | -0.01(-0.08%) |
Apr 11, 2013 | 5.851 | 5.967 | 5.851 | 5.962 | 450,263 | +0.06(+1.07%) |
Apr 10, 2013 | 5.881 | 5.919 | 5.841 | 5.899 | 777,544 | +0.04(+0.69%) |
Apr 09, 2013 | 5.912 | 5.929 | 5.848 | 5.858 | 499,364 | -0.03(-0.52%) |
Apr 08, 2013 | 5.861 | 5.894 | 5.813 | 5.889 | 481,579 | +0.04(+0.74%) |
Apr 05, 2013 | 5.876 | 5.876 | 5.790 | 5.846 | 468,444 | -0.10(-1.62%) |
Apr 04, 2013 | 5.934 | 6.030 | 5.886 | 5.942 | 721,071 | +0.02(+0.38%) |
Apr 03, 2013 | 6.162 | 6.162 | 5.909 | 5.919 | 1,051,927 | -0.25(-4.06%) |
Apr 02, 2013 | 6.218 | 6.250 | 6.144 | 6.169 | 766,814 | -0.01(-0.16%) |
Apr 01, 2013 | 6.177 | 6.200 | 6.086 | 6.180 | 774,447 | -0.03(-0.45%) |
Mar 28, 2013 | 6.159 | 6.218 | 6.137 | 6.207 | 1,011,875 | +0.06(+0.95%) |
Mar 27, 2013 | 6.134 | 6.167 | 6.100 | 6.149 | 586,697 | -0.04(-0.61%) |
Mar 26, 2013 | 6.162 | 6.197 | 6.147 | 6.187 | 720,960 | +0.02(+0.37%) |
Mar 25, 2013 | 6.149 | 6.192 | 6.101 | 6.164 | 457,307 | +0.05(+0.74%) |
Mar 22, 2013 | 6.132 | 6.137 | 6.061 | 6.119 | 752,137 | -0.00(-0.04%) |
Mar 21, 2013 | 6.137 | 6.207 | 6.109 | 6.121 | 504,407 | -0.04(-0.66%) |
Mar 20, 2013 | 6.134 | 6.190 | 6.099 | 6.162 | 585,527 | +0.04(+0.58%) |
Mar 19, 2013 | 6.134 | 6.159 | 6.066 | 6.126 | 569,224 | +0.02(+0.37%) |
Mar 18, 2013 | 6.073 | 6.142 | 6.056 | 6.104 | 564,747 | -0.05(-0.74%) |
Mar 15, 2013 | 6.185 | 6.185 | 6.094 | 6.149 | 1,535,091 | -0.05(-0.82%) |
Mar 14, 2013 | 6.200 | 6.220 | 6.169 | 6.200 | 478,256 | +0.00(+0.00%) |
Mar 13, 2013 | 6.162 | 6.212 | 6.144 | 6.200 | 320,758 | +0.05(+0.82%) |
Mar 12, 2013 | 6.142 | 6.175 | 6.111 | 6.149 | 530,529 | +0.01(+0.21%) |
Mar 11, 2013 | 6.187 | 6.192 | 6.106 | 6.137 | 726,390 | -0.07(-1.14%) |
Mar 08, 2013 | 6.205 | 6.225 | 6.147 | 6.207 | 620,809 | +0.06(+0.90%) |
Mar 07, 2013 | 6.142 | 6.164 | 6.116 | 6.152 | 470,576 | +0.01(+0.16%) |
Mar 06, 2013 | 6.187 | 6.205 | 6.129 | 6.142 | 1,019,413 | -0.03(-0.41%) |
Mar 05, 2013 | 6.134 | 6.195 | 6.124 | 6.167 | 976,589 | +0.07(+1.16%) |
Mar 04, 2013 | 6.121 | 6.124 | 6.028 | 6.096 | 1,007,445 | -0.04(-0.70%) |
Mar 01, 2013 | 6.167 | 6.180 | 6.030 | 6.139 | 1,632,842 | -0.06(-0.94%) |
Feb 28, 2013 | 6.240 | 6.266 | 6.190 | 6.197 | 779,023 | -0.02(-0.28%) |
Feb 27, 2013 | 6.197 | 6.261 | 6.195 | 6.215 | 729,930 | +0.02(+0.24%) |
Feb 26, 2013 | 6.159 | 6.207 | 6.137 | 6.200 | 463,089 | +0.06(+1.03%) |
Feb 25, 2013 | 6.288 | 6.298 | 6.137 | 6.137 | 597,890 | -0.13(-2.02%) |
Feb 22, 2013 | 6.225 | 6.263 | 6.205 | 6.263 | 695,799 | +0.06(+1.02%) |
Feb 21, 2013 | 6.263 | 6.278 | 6.167 | 6.200 | 933,112 | -0.07(-1.05%) |
Feb 20, 2013 | 6.440 | 6.440 | 6.258 | 6.266 | 1,773,508 | -0.20(-3.05%) |
Feb 19, 2013 | 6.387 | 6.475 | 6.387 | 6.463 | 955,113 | +0.08(+1.23%) |
Feb 15, 2013 | 6.369 | 6.410 | 6.354 | 6.384 | 547,306 | +0.02(+0.28%) |
Feb 14, 2013 | 6.309 | 6.377 | 6.292 | 6.367 | 469,500 | +0.03(+0.48%) |
Feb 13, 2013 | 6.298 | 6.341 | 6.263 | 6.336 | 769,428 | +0.03(+0.40%) |
Feb 12, 2013 | 6.306 | 6.362 | 6.298 | 6.311 | 780,363 | +0.01(+0.16%) |
Feb 11, 2013 | 6.331 | 6.331 | 6.268 | 6.301 | 560,867 | -0.02(-0.28%) |
Feb 08, 2013 | 6.341 | 6.367 | 6.296 | 6.319 | 378,932 | -0.03(-0.48%) |
Feb 07, 2013 | 6.314 | 6.359 | 6.291 | 6.349 | 653,184 | +0.03(+0.44%) |
Feb 06, 2013 | 6.283 | 6.324 | 6.253 | 6.321 | 722,222 | +0.06(+0.97%) |
Feb 04, 2013 | 6.230 | 6.274 | 6.225 | 6.261 | 820,933 | +0.00(+0.00%) |
Feb 01, 2013 | 6.278 | 6.323 | 6.190 | 6.261 | 1,335,290 | +0.03(+0.53%) |
Jan 31, 2013 | 6.190 | 6.293 | 6.177 | 6.228 | 4,539,263 | +0.05(+0.86%) |
Jan 30, 2013 | 6.228 | 6.235 | 6.157 | 6.175 | 831,102 | -0.06(-0.89%) |
Jan 29, 2013 | 6.190 | 6.243 | 6.167 | 6.230 | 699,654 | +0.02(+0.24%) |
Jan 28, 2013 | 6.261 | 6.283 | 6.179 | 6.215 | 859,110 | -0.05(-0.80%) |
Jan 25, 2013 | 6.253 | 6.316 | 6.223 | 6.266 | 1,012,365 | +0.04(+0.65%) |
Jan 24, 2013 | 6.162 | 6.258 | 6.016 | 6.225 | 1,275,207 | +0.09(+1.40%) |
Jan 23, 2013 | 6.092 | 6.162 | 5.961 | 6.140 | 1,265,303 | +0.02(+0.33%) |
Jan 22, 2013 | 5.993 | 6.119 | 5.993 | 6.119 | 758,420 | +0.10(+1.72%) |
Jan 18, 2013 | 6.044 | 6.051 | 5.986 | 6.016 | 687,750 | -0.02(-0.25%) |
Jan 17, 2013 | 5.928 | 6.077 | 5.920 | 6.031 | 611,642 | +0.11(+1.83%) |
Jan 16, 2013 | 5.930 | 5.938 | 5.867 | 5.923 | 911,342 | -0.02(-0.25%) |
Jan 15, 2013 | 5.948 | 5.981 | 5.918 | 5.938 | 622,188 | -0.05(-0.84%) |
Jan 14, 2013 | 5.933 | 6.031 | 5.918 | 5.988 | 1,194,403 | +0.06(+0.93%) |
Jan 11, 2013 | 5.948 | 5.963 | 5.905 | 5.933 | 557,726 | -0.00(-0.04%) |
Jan 10, 2013 | 5.928 | 5.948 | 5.875 | 5.936 | 1,207,113 | +0.03(+0.43%) |
Jan 09, 2013 | 5.857 | 5.920 | 5.835 | 5.910 | 821,147 | +0.08(+1.38%) |
Jan 08, 2013 | 5.817 | 5.867 | 5.797 | 5.830 | 868,068 | +0.00(+0.04%) |
Jan 07, 2013 | 5.792 | 5.862 | 5.772 | 5.827 | 931,510 | +0.02(+0.35%) |
Jan 04, 2013 | 5.787 | 5.847 | 5.764 | 5.807 | 751,711 | +0.04(+0.61%) |
Jan 03, 2013 | 5.736 | 5.798 | 5.716 | 5.772 | 727,014 | +0.04(+0.66%) |
Jan 02, 2013 | 5.643 | 5.736 | 5.553 | 5.734 | 763,842 | +0.18(+3.27%) |
Dec 31, 2012 | 5.432 | 5.570 | 5.427 | 5.553 | 851,580 | +0.11(+1.94%) |
Dec 28, 2012 | 5.507 | 5.535 | 5.437 | 5.447 | 859,070 | -0.09(-1.64%) |
Dec 27, 2012 | 5.578 | 5.578 | 5.495 | 5.537 | 868,179 | -0.03(-0.45%) |
Dec 26, 2012 | 5.631 | 5.663 | 5.553 | 5.563 | 787,824 | -0.07(-1.30%) |
Dec 24, 2012 | 5.583 | 5.636 | 5.573 | 5.636 | 351,678 | +0.06(+1.13%) |
Dec 21, 2012 | 5.595 | 5.646 | 5.545 | 5.573 | 2,074,872 | -0.10(-1.82%) |
Dec 20, 2012 | 5.691 | 5.699 | 5.648 | 5.676 | 784,947 | +0.01(+0.18%) |
Dec 19, 2012 | 5.701 | 5.709 | 5.661 | 5.666 | 330,137 | -0.05(-0.79%) |
Dec 18, 2012 | 5.593 | 5.714 | 5.537 | 5.711 | 482,932 | +0.10(+1.70%) |
Dec 17, 2012 | 5.600 | 5.631 | 5.580 | 5.616 | 389,383 | +0.03(+0.45%) |
Dec 14, 2012 | 5.628 | 5.661 | 5.570 | 5.590 | 281,691 | -0.05(-0.89%) |
Dec 13, 2012 | 5.673 | 5.706 | 5.633 | 5.641 | 835,647 | -0.02(-0.27%) |
Dec 12, 2012 | 5.716 | 5.742 | 5.651 | 5.656 | 458,846 | -0.03(-0.58%) |
Dec 11, 2012 | 5.719 | 5.731 | 5.661 | 5.689 | 815,483 | -0.02(-0.26%) |
Dec 10, 2012 | 5.633 | 5.714 | 5.575 | 5.704 | 608,859 | +0.06(+1.07%) |
Dec 07, 2012 | 5.696 | 5.754 | 5.618 | 5.643 | 461,569 | -0.04(-0.75%) |
Dec 06, 2012 | 5.663 | 5.716 | 5.651 | 5.686 | 754,045 | +0.02(+0.31%) |
Dec 05, 2012 | 5.636 | 5.716 | 5.636 | 5.668 | 1,212,170 | +0.04(+0.63%) |