Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 6.088 | 6.182 | 6.026 | 6.182 | 608,460 | +0.10(+1.62%) |
Jun 27, 2013 | 6.010 | 6.088 | 6.006 | 6.084 | 530,848 | +0.09(+1.58%) |
Jun 26, 2013 | 5.903 | 6.006 | 5.862 | 5.989 | 833,696 | +0.07(+1.18%) |
Jun 25, 2013 | 5.853 | 5.943 | 5.763 | 5.919 | 796,688 | +0.07(+1.12%) |
Jun 24, 2013 | 5.849 | 5.911 | 5.644 | 5.853 | 1,989,994 | -0.08(-1.32%) |
Jun 21, 2013 | 5.808 | 5.952 | 5.783 | 5.931 | 998,607 | +0.10(+1.76%) |
Jun 20, 2013 | 5.915 | 5.915 | 5.783 | 5.829 | 1,193,641 | -0.16(-2.61%) |
Jun 19, 2013 | 6.030 | 6.051 | 5.985 | 5.985 | 600,781 | -0.07(-1.15%) |
Jun 18, 2013 | 6.137 | 6.141 | 6.047 | 6.055 | 717,378 | -0.07(-1.08%) |
Jun 17, 2013 | 6.080 | 6.149 | 6.071 | 6.121 | 790,491 | +0.05(+0.88%) |
Jun 14, 2013 | 6.038 | 6.088 | 6.034 | 6.067 | 591,973 | +0.00(+0.07%) |
Jun 13, 2013 | 5.878 | 6.108 | 5.808 | 6.063 | 1,417,980 | +0.16(+2.72%) |
Jun 12, 2013 | 5.882 | 5.936 | 5.862 | 5.903 | 1,325,949 | +0.02(+0.28%) |
Jun 11, 2013 | 5.956 | 5.964 | 5.862 | 5.886 | 1,823,377 | -0.15(-2.52%) |
Jun 10, 2013 | 6.211 | 6.235 | 6.030 | 6.038 | 1,898,318 | -0.21(-3.36%) |
Jun 07, 2013 | 6.368 | 6.392 | 6.236 | 6.248 | 707,634 | -0.09(-1.36%) |
Jun 06, 2013 | 6.256 | 6.351 | 6.252 | 6.335 | 543,414 | +0.04(+0.65%) |
Jun 05, 2013 | 6.289 | 6.392 | 6.285 | 6.293 | 660,423 | -0.02(-0.33%) |
Jun 04, 2013 | 6.163 | 6.355 | 6.151 | 6.314 | 1,580,227 | +0.12(+1.91%) |
Jun 03, 2013 | 6.416 | 6.416 | 6.191 | 6.196 | 2,584,268 | -0.27(-4.17%) |
May 31, 2013 | 6.702 | 6.731 | 6.445 | 6.465 | 1,390,365 | -0.25(-3.65%) |
May 30, 2013 | 6.653 | 6.743 | 6.650 | 6.710 | 383,588 | +0.05(+0.74%) |
May 29, 2013 | 6.804 | 6.809 | 6.641 | 6.661 | 896,359 | -0.15(-2.16%) |
May 28, 2013 | 6.866 | 6.886 | 6.804 | 6.809 | 699,582 | -0.05(-0.72%) |
May 24, 2013 | 6.878 | 6.878 | 6.825 | 6.858 | 428,251 | -0.05(-0.71%) |
May 23, 2013 | 6.853 | 6.923 | 6.845 | 6.907 | 402,957 | +0.01(+0.12%) |
May 22, 2013 | 6.935 | 6.960 | 6.886 | 6.898 | 315,962 | -0.04(-0.53%) |
May 21, 2013 | 6.919 | 6.947 | 6.911 | 6.935 | 370,543 | +0.00(+0.06%) |
May 20, 2013 | 6.890 | 6.939 | 6.890 | 6.931 | 442,140 | +0.02(+0.24%) |
May 17, 2013 | 6.939 | 6.947 | 6.892 | 6.915 | 346,602 | -0.02(-0.35%) |
May 16, 2013 | 6.878 | 6.943 | 6.874 | 6.939 | 479,649 | +0.07(+1.01%) |
May 15, 2013 | 6.853 | 6.886 | 6.853 | 6.870 | 341,376 | +0.01(+0.12%) |
May 13, 2013 | 6.853 | 6.874 | 6.825 | 6.862 | 352,184 | +0.01(+0.12%) |
May 10, 2013 | 6.845 | 6.903 | 6.829 | 6.853 | 414,287 | +0.02(+0.35%) |
May 09, 2013 | 6.825 | 6.878 | 6.817 | 6.829 | 333,563 | +0.00(+0.07%) |
May 08, 2013 | 6.788 | 6.837 | 6.788 | 6.825 | 347,189 | +0.02(+0.36%) |
May 07, 2013 | 6.772 | 6.824 | 6.755 | 6.800 | 259,580 | +0.03(+0.42%) |
May 06, 2013 | 6.788 | 6.841 | 6.772 | 6.772 | 505,518 | +0.00(+0.00%) |
May 03, 2013 | 6.809 | 6.792 | 6.755 | 6.772 | 415,735 | -0.02(-0.24%) |
May 02, 2013 | 6.796 | 6.829 | 6.784 | 6.788 | 345,731 | -0.01(-0.18%) |
May 01, 2013 | 6.776 | 6.845 | 6.768 | 6.800 | 287,827 | +0.00(+0.06%) |
Apr 30, 2013 | 6.841 | 6.841 | 6.784 | 6.796 | 442,748 | -0.04(-0.59%) |
Apr 29, 2013 | 6.878 | 6.878 | 6.817 | 6.837 | 528,266 | -0.02(-0.30%) |
Apr 26, 2013 | 6.788 | 6.857 | 6.808 | 6.857 | 286,532 | +0.05(+0.72%) |
Apr 25, 2013 | 6.808 | 6.821 | 6.791 | 6.808 | 310,437 | -0.00(-0.06%) |
Apr 24, 2013 | 6.752 | 6.821 | 6.752 | 6.813 | 374,465 | +0.02(+0.24%) |
Apr 23, 2013 | 6.752 | 6.796 | 6.735 | 6.796 | 389,747 | +0.08(+1.15%) |
Apr 22, 2013 | 6.707 | 6.760 | 6.666 | 6.719 | 485,495 | +0.00(+0.06%) |
Apr 19, 2013 | 6.711 | 6.731 | 6.642 | 6.715 | 345,250 | +0.00(+0.06%) |
Apr 18, 2013 | 6.626 | 6.711 | 6.601 | 6.711 | 339,381 | +0.09(+1.41%) |
Apr 17, 2013 | 6.589 | 6.622 | 6.548 | 6.618 | 356,421 | -0.02(-0.24%) |
Apr 16, 2013 | 6.553 | 6.638 | 6.544 | 6.634 | 523,040 | +0.09(+1.43%) |
Apr 15, 2013 | 6.524 | 6.577 | 6.524 | 6.540 | 336,452 | +0.01(+0.19%) |
Apr 12, 2013 | 6.553 | 6.569 | 6.524 | 6.528 | 741,577 | -0.05(-0.74%) |
Apr 11, 2013 | 6.605 | 6.642 | 6.569 | 6.577 | 548,833 | -0.04(-0.61%) |
Apr 10, 2013 | 6.589 | 6.646 | 6.576 | 6.618 | 423,986 | +0.03(+0.43%) |
Apr 09, 2013 | 6.597 | 6.622 | 6.585 | 6.589 | 444,154 | -0.02(-0.31%) |
Apr 08, 2013 | 6.609 | 6.630 | 6.585 | 6.609 | 244,057 | -0.00(-0.06%) |
Apr 05, 2013 | 6.536 | 6.658 | 6.504 | 6.613 | 592,995 | +0.07(+1.06%) |
Apr 04, 2013 | 6.622 | 6.622 | 6.540 | 6.544 | 656,665 | -0.04(-0.56%) |
Apr 03, 2013 | 6.646 | 6.646 | 6.570 | 6.581 | 577,651 | -0.06(-0.92%) |
Apr 02, 2013 | 6.622 | 6.662 | 6.622 | 6.642 | 349,155 | +0.02(+0.30%) |
Apr 01, 2013 | 6.585 | 6.646 | 6.585 | 6.622 | 500,313 | +0.03(+0.43%) |
Mar 28, 2013 | 6.719 | 6.719 | 6.593 | 6.593 | 1,198,388 | -0.13(-1.86%) |
Mar 27, 2013 | 6.731 | 6.771 | 6.690 | 6.719 | 626,110 | -0.00(-0.06%) |
Mar 26, 2013 | 6.666 | 6.755 | 6.662 | 6.723 | 382,481 | +0.07(+1.03%) |
Mar 25, 2013 | 6.682 | 6.705 | 6.630 | 6.654 | 571,075 | +0.01(+0.12%) |
Mar 22, 2013 | 6.634 | 6.710 | 6.630 | 6.646 | 416,165 | +0.04(+0.55%) |
Mar 21, 2013 | 6.561 | 6.650 | 6.561 | 6.610 | 629,099 | +0.06(+0.86%) |
Mar 20, 2013 | 6.678 | 6.702 | 6.549 | 6.553 | 735,295 | -0.12(-1.76%) |
Mar 19, 2013 | 6.646 | 6.735 | 6.634 | 6.670 | 544,259 | +0.00(+0.06%) |
Mar 18, 2013 | 6.464 | 6.702 | 6.460 | 6.666 | 884,741 | +0.16(+2.48%) |
Mar 15, 2013 | 6.597 | 6.602 | 6.432 | 6.505 | 1,994,786 | -0.10(-1.53%) |
Mar 14, 2013 | 6.743 | 6.783 | 6.480 | 6.606 | 2,092,126 | -0.14(-2.04%) |
Mar 13, 2013 | 6.852 | 6.852 | 6.723 | 6.743 | 1,124,181 | -0.12(-1.71%) |
Mar 12, 2013 | 6.872 | 6.945 | 6.832 | 6.860 | 601,991 | -0.01(-0.18%) |
Mar 11, 2013 | 6.945 | 6.957 | 6.846 | 6.872 | 418,616 | -0.06(-0.82%) |
Mar 08, 2013 | 6.912 | 6.965 | 6.864 | 6.929 | 570,196 | +0.03(+0.47%) |
Mar 07, 2013 | 6.824 | 6.920 | 6.816 | 6.896 | 408,105 | +0.05(+0.77%) |
Mar 06, 2013 | 6.900 | 6.908 | 6.790 | 6.844 | 534,160 | -0.03(-0.41%) |
Mar 05, 2013 | 6.844 | 6.900 | 6.828 | 6.872 | 488,225 | +0.03(+0.41%) |
Mar 04, 2013 | 6.836 | 6.852 | 6.779 | 6.844 | 486,090 | +0.01(+0.18%) |
Mar 01, 2013 | 6.764 | 6.832 | 6.764 | 6.832 | 317,223 | +0.05(+0.77%) |
Feb 28, 2013 | 6.741 | 6.804 | 6.736 | 6.780 | 415,700 | +0.05(+0.72%) |
Feb 27, 2013 | 6.748 | 6.760 | 6.724 | 6.732 | 533,573 | -0.02(-0.30%) |
Feb 26, 2013 | 6.772 | 6.772 | 6.691 | 6.752 | 515,589 | -0.01(-0.18%) |
Feb 25, 2013 | 6.715 | 6.800 | 6.699 | 6.764 | 726,551 | +0.05(+0.81%) |
Feb 22, 2013 | 6.768 | 6.804 | 6.691 | 6.709 | 621,315 | -0.05(-0.69%) |
Feb 21, 2013 | 6.824 | 6.840 | 6.728 | 6.756 | 585,725 | -0.10(-1.41%) |
Feb 20, 2013 | 6.792 | 6.860 | 6.776 | 6.852 | 596,006 | +0.07(+1.01%) |
Feb 19, 2013 | 6.788 | 6.836 | 6.764 | 6.784 | 695,741 | -0.00(-0.06%) |
Feb 15, 2013 | 6.736 | 6.788 | 6.724 | 6.788 | 538,755 | +0.06(+0.83%) |
Feb 14, 2013 | 6.695 | 6.736 | 6.691 | 6.732 | 544,702 | +0.06(+0.90%) |
Feb 13, 2013 | 6.659 | 6.695 | 6.647 | 6.671 | 397,780 | -0.01(-0.12%) |
Feb 12, 2013 | 6.671 | 6.683 | 6.642 | 6.679 | 474,142 | +0.02(+0.36%) |
Feb 11, 2013 | 6.679 | 6.691 | 6.647 | 6.655 | 383,057 | -0.04(-0.66%) |
Feb 08, 2013 | 6.647 | 6.707 | 6.623 | 6.699 | 506,040 | +0.06(+0.91%) |
Feb 07, 2013 | 6.675 | 6.695 | 6.631 | 6.639 | 512,916 | -0.04(-0.54%) |
Feb 06, 2013 | 6.720 | 6.756 | 6.670 | 6.675 | 502,385 | -0.03(-0.48%) |
Feb 04, 2013 | 6.680 | 6.719 | 6.648 | 6.707 | 436,535 | +0.02(+0.30%) |
Feb 01, 2013 | 6.668 | 6.719 | 6.644 | 6.687 | 559,610 | +0.03(+0.48%) |
Jan 31, 2013 | 6.636 | 6.675 | 6.632 | 6.656 | 453,625 | +0.02(+0.24%) |
Jan 30, 2013 | 6.624 | 6.672 | 6.604 | 6.640 | 557,520 | +0.04(+0.54%) |
Jan 29, 2013 | 6.652 | 6.656 | 6.596 | 6.604 | 507,770 | -0.06(-0.84%) |
Jan 28, 2013 | 6.664 | 6.680 | 6.628 | 6.660 | 466,797 | -0.02(-0.24%) |
Jan 25, 2013 | 6.672 | 6.680 | 6.604 | 6.676 | 858,555 | +0.03(+0.48%) |
Jan 24, 2013 | 6.664 | 6.707 | 6.604 | 6.644 | 706,298 | -0.00(-0.06%) |
Jan 23, 2013 | 6.699 | 6.719 | 6.624 | 6.648 | 784,087 | -0.02(-0.30%) |
Jan 22, 2013 | 6.751 | 6.751 | 6.648 | 6.668 | 826,246 | +0.03(+0.42%) |
Jan 18, 2013 | 6.640 | 6.656 | 6.603 | 6.640 | 1,152,570 | +0.08(+1.15%) |
Jan 17, 2013 | 6.556 | 6.568 | 6.552 | 6.564 | 490,558 | +0.04(+0.61%) |
Jan 16, 2013 | 6.536 | 6.548 | 6.512 | 6.524 | 345,737 | -0.01(-0.18%) |
Jan 15, 2013 | 6.504 | 6.552 | 6.500 | 6.536 | 566,768 | +0.02(+0.37%) |
Jan 14, 2013 | 6.492 | 6.512 | 6.468 | 6.512 | 525,619 | +0.02(+0.31%) |
Jan 11, 2013 | 6.400 | 6.500 | 6.396 | 6.492 | 502,457 | +0.10(+1.50%) |
Jan 10, 2013 | 6.448 | 6.448 | 6.384 | 6.396 | 494,841 | -0.02(-0.31%) |
Jan 09, 2013 | 6.404 | 6.440 | 6.396 | 6.416 | 570,783 | +0.01(+0.19%) |
Jan 08, 2013 | 6.384 | 6.408 | 6.368 | 6.404 | 494,011 | +0.01(+0.19%) |
Jan 07, 2013 | 6.372 | 6.396 | 6.348 | 6.392 | 627,053 | +0.04(+0.63%) |
Jan 04, 2013 | 6.304 | 6.376 | 6.296 | 6.352 | 526,511 | +0.05(+0.76%) |
Jan 03, 2013 | 6.368 | 6.380 | 6.277 | 6.304 | 796,906 | -0.07(-1.13%) |
Jan 02, 2013 | 6.348 | 6.396 | 6.241 | 6.376 | 828,777 | +0.14(+2.17%) |
Dec 31, 2012 | 6.265 | 6.316 | 6.241 | 6.241 | 442,931 | -0.04(-0.64%) |
Dec 28, 2012 | 6.229 | 6.304 | 6.213 | 6.281 | 713,734 | +0.00(+0.00%) |
Dec 27, 2012 | 6.285 | 6.320 | 6.225 | 6.281 | 415,270 | -0.02(-0.25%) |
Dec 26, 2012 | 6.237 | 6.360 | 6.229 | 6.296 | 503,690 | +0.05(+0.84%) |
Dec 24, 2012 | 6.228 | 6.271 | 6.228 | 6.244 | 227,486 | -0.00(-0.06%) |
Dec 21, 2012 | 6.170 | 6.248 | 6.170 | 6.248 | 466,287 | +0.03(+0.44%) |
Dec 20, 2012 | 6.209 | 6.232 | 6.173 | 6.220 | 540,035 | +0.00(+0.06%) |
Dec 19, 2012 | 6.177 | 6.228 | 6.177 | 6.216 | 402,624 | +0.04(+0.57%) |
Dec 18, 2012 | 6.158 | 6.224 | 6.150 | 6.181 | 561,693 | +0.04(+0.57%) |
Dec 17, 2012 | 6.115 | 6.158 | 6.091 | 6.146 | 431,858 | +0.03(+0.45%) |
Dec 14, 2012 | 6.111 | 6.150 | 6.099 | 6.119 | 264,991 | -0.01(-0.19%) |
Dec 13, 2012 | 6.091 | 6.134 | 6.088 | 6.131 | 297,075 | +0.04(+0.64%) |
Dec 12, 2012 | 6.068 | 6.131 | 6.063 | 6.091 | 424,016 | +0.02(+0.26%) |
Dec 11, 2012 | 6.068 | 6.091 | 6.041 | 6.076 | 405,004 | +0.01(+0.13%) |
Dec 10, 2012 | 6.029 | 6.107 | 6.021 | 6.068 | 365,037 | +0.02(+0.26%) |
Dec 07, 2012 | 6.017 | 6.080 | 5.999 | 6.052 | 406,187 | +0.02(+0.32%) |
Dec 06, 2012 | 6.037 | 6.084 | 5.998 | 6.033 | 571,893 | -0.03(-0.52%) |
Dec 05, 2012 | 6.088 | 6.111 | 6.052 | 6.064 | 445,766 | -0.04(-0.64%) |
Dec 04, 2012 | 6.018 | 6.119 | 6.018 | 6.103 | 455,487 | +0.00(+0.00%) |
Nov 30, 2012 | 6.119 | 6.158 | 6.076 | 6.103 | 481,531 | -0.01(-0.19%) |
Nov 29, 2012 | 6.095 | 6.146 | 6.095 | 6.115 | 445,760 | +0.02(+0.32%) |
Nov 28, 2012 | 6.084 | 6.113 | 6.072 | 6.095 | 384,587 | -0.03(-0.44%) |
Nov 27, 2012 | 6.084 | 6.126 | 6.084 | 6.123 | 473,111 | +0.03(+0.57%) |
Nov 26, 2012 | 6.057 | 6.107 | 6.057 | 6.088 | 1,032,403 | +0.06(+0.97%) |
Nov 23, 2012 | 5.998 | 6.072 | 5.975 | 6.029 | 179,782 | +0.02(+0.26%) |
Nov 21, 2012 | 5.991 | 6.037 | 5.975 | 6.014 | 205,351 | +0.04(+0.71%) |
Nov 20, 2012 | 5.975 | 5.979 | 5.917 | 5.971 | 328,525 | -0.02(-0.32%) |
Nov 19, 2012 | 6.053 | 6.076 | 5.870 | 5.991 | 1,319,698 | +0.03(+0.46%) |
Nov 16, 2012 | 5.696 | 5.964 | 5.649 | 5.964 | 1,126,452 | +0.29(+5.20%) |
Nov 15, 2012 | 5.723 | 5.731 | 5.440 | 5.669 | 2,712,287 | -0.08(-1.42%) |
Nov 14, 2012 | 6.033 | 6.041 | 5.727 | 5.750 | 2,618,964 | -0.28(-4.70%) |
Nov 13, 2012 | 6.026 | 6.045 | 5.979 | 6.033 | 538,773 | -0.01(-0.13%) |
Nov 12, 2012 | 6.103 | 6.130 | 6.026 | 6.041 | 605,735 | -0.07(-1.21%) |
Nov 09, 2012 | 6.123 | 6.138 | 6.088 | 6.115 | 315,476 | -0.03(-0.44%) |
Nov 08, 2012 | 6.154 | 6.189 | 6.130 | 6.142 | 514,701 | -0.01(-0.13%) |
Nov 07, 2012 | 6.177 | 6.208 | 6.138 | 6.150 | 429,417 | -0.05(-0.81%) |
Nov 06, 2012 | 6.173 | 6.239 | 6.173 | 6.200 | 325,837 | +0.02(+0.37%) |
Nov 05, 2012 | 6.216 | 6.230 | 6.139 | 6.177 | 465,324 | -0.02(-0.37%) |
Nov 02, 2012 | 6.208 | 6.212 | 6.181 | 6.200 | 272,362 | -0.00(-0.06%) |
Nov 01, 2012 | 6.192 | 6.208 | 6.177 | 6.204 | 291,396 | +0.03(+0.44%) |
Oct 31, 2012 | 6.169 | 6.196 | 6.127 | 6.177 | 420,081 | -0.02(-0.37%) |
Oct 26, 2012 | 6.192 | 6.200 | 6.200 | 6.200 | 556,816 | +0.00(+0.06%) |
Oct 25, 2012 | 6.154 | 6.208 | 6.131 | 6.196 | 604,284 | +0.03(+0.56%) |
Oct 24, 2012 | 6.142 | 6.162 | 6.119 | 6.162 | 556,455 | +0.05(+0.76%) |
Oct 23, 2012 | 6.073 | 6.127 | 6.046 | 6.115 | 468,433 | +0.00(+0.06%) |
Oct 19, 2012 | 6.115 | 6.127 | 6.061 | 6.112 | 343,390 | +0.00(+0.06%) |
Oct 18, 2012 | 6.058 | 6.108 | 6.034 | 6.108 | 372,172 | +0.04(+0.64%) |
Oct 17, 2012 | 6.054 | 6.077 | 6.054 | 6.069 | 284,640 | +0.00(+0.00%) |
Oct 16, 2012 | 6.065 | 6.092 | 6.031 | 6.069 | 514,395 | +0.00(+0.06%) |
Oct 15, 2012 | 6.015 | 6.068 | 6.007 | 6.065 | 464,496 | +0.06(+1.03%) |
Oct 12, 2012 | 5.984 | 6.038 | 5.980 | 6.004 | 325,629 | -0.00(-0.06%) |
Oct 11, 2012 | 5.946 | 6.019 | 5.946 | 6.007 | 433,528 | +0.07(+1.10%) |
Oct 10, 2012 | 6.031 | 6.049 | 5.919 | 5.942 | 1,063,713 | -0.12(-2.03%) |
Oct 09, 2012 | 6.065 | 6.088 | 6.023 | 6.065 | 435,133 | -0.02(-0.32%) |
Oct 08, 2012 | 6.034 | 6.088 | 6.034 | 6.085 | 356,899 | +0.03(+0.51%) |
Oct 05, 2012 | 6.065 | 6.088 | 6.054 | 6.054 | 341,206 | -0.02(-0.25%) |
Oct 04, 2012 | 6.088 | 6.096 | 6.054 | 6.069 | 694,874 | -0.04(-0.63%) |
Oct 03, 2012 | 6.173 | 6.173 | 6.092 | 6.108 | 733,140 | -0.04(-0.63%) |
Oct 02, 2012 | 6.150 | 6.169 | 6.123 | 6.146 | 473,674 | -0.01(-0.19%) |
Oct 01, 2012 | 6.081 | 6.169 | 6.081 | 6.158 | 614,777 | +0.07(+1.20%) |
Sep 28, 2012 | 6.054 | 6.100 | 6.054 | 6.085 | 404,250 | +0.02(+0.32%) |
Sep 27, 2012 | 6.054 | 6.093 | 6.054 | 6.066 | 447,146 | +0.01(+0.19%) |
Sep 26, 2012 | 6.054 | 6.085 | 6.054 | 6.054 | 289,056 | -0.01(-0.19%) |
Sep 25, 2012 | 6.077 | 6.111 | 6.062 | 6.066 | 528,719 | -0.03(-0.44%) |
Sep 24, 2012 | 6.073 | 6.093 | 6.062 | 6.093 | 501,332 | +0.00(+0.06%) |
Sep 21, 2012 | 6.081 | 6.093 | 6.047 | 6.089 | 550,638 | +0.03(+0.51%) |
Sep 20, 2012 | 6.058 | 6.073 | 6.031 | 6.058 | 392,112 | -0.02(-0.32%) |
Sep 19, 2012 | 6.058 | 6.085 | 6.035 | 6.077 | 351,314 | +0.01(+0.13%) |
Sep 18, 2012 | 6.024 | 6.077 | 6.016 | 6.070 | 397,483 | +0.03(+0.44%) |
Sep 17, 2012 | 6.012 | 6.050 | 5.989 | 6.043 | 385,700 | +0.02(+0.38%) |
Sep 14, 2012 | 6.004 | 6.047 | 5.978 | 6.020 | 547,642 | +0.04(+0.71%) |
Sep 13, 2012 | 6.001 | 6.027 | 5.962 | 5.978 | 713,947 | -0.04(-0.64%) |
Sep 12, 2012 | 5.981 | 6.031 | 5.978 | 6.016 | 369,726 | +0.01(+0.13%) |
Sep 11, 2012 | 5.951 | 6.012 | 5.939 | 6.008 | 313,040 | +0.07(+1.10%) |
Sep 10, 2012 | 5.947 | 5.966 | 5.932 | 5.943 | 553,762 | -0.03(-0.51%) |
Sep 07, 2012 | 5.989 | 5.989 | 5.943 | 5.974 | 342,992 | -0.02(-0.38%) |
Sep 06, 2012 | 5.928 | 5.997 | 5.928 | 5.997 | 552,815 | +0.08(+1.29%) |
Sep 05, 2012 | 5.962 | 5.974 | 5.920 | 5.920 | 687,986 | -0.03(-0.58%) |
Sep 04, 2012 | 5.974 | 5.977 | 5.920 | 5.955 | 801,385 | -0.02(-0.38%) |
Aug 31, 2012 | 5.997 | 6.012 | 5.966 | 5.977 | 677,809 | -0.01(-0.13%) |
Aug 30, 2012 | 6.016 | 6.035 | 5.985 | 5.985 | 444,090 | -0.05(-0.82%) |
Aug 29, 2012 | 6.035 | 6.054 | 6.025 | 6.035 | 310,765 | -0.03(-0.50%) |
Aug 27, 2012 | 6.084 | 6.084 | 6.023 | 6.065 | 528,909 | +0.00(+0.00%) |
Aug 24, 2012 | 5.997 | 6.073 | 5.997 | 6.065 | 490,948 | +0.06(+0.95%) |
Aug 23, 2012 | 5.993 | 6.022 | 5.989 | 6.008 | 376,150 | +0.01(+0.19%) |
Aug 22, 2012 | 5.993 | 6.004 | 5.974 | 5.997 | 315,015 | +0.00(+0.00%) |
Aug 21, 2012 | 5.981 | 6.000 | 5.981 | 5.997 | 409,050 | +0.00(+0.06%) |
Aug 20, 2012 | 6.012 | 6.035 | 5.974 | 5.993 | 451,534 | -0.01(-0.19%) |
Aug 17, 2012 | 5.997 | 6.016 | 5.981 | 6.004 | 464,336 | +0.01(+0.13%) |
Aug 16, 2012 | 5.958 | 5.997 | 5.947 | 5.997 | 346,050 | +0.04(+0.64%) |
Aug 15, 2012 | 5.958 | 5.970 | 5.932 | 5.958 | 441,007 | -0.02(-0.25%) |
Aug 14, 2012 | 5.939 | 5.974 | 5.936 | 5.974 | 459,561 | +0.03(+0.58%) |
Aug 13, 2012 | 5.977 | 5.977 | 5.936 | 5.939 | 393,364 | -0.04(-0.64%) |
Aug 10, 2012 | 5.966 | 5.977 | 5.951 | 5.977 | 369,116 | +0.00(+0.00%) |
Aug 09, 2012 | 5.970 | 5.977 | 5.966 | 5.977 | 322,984 | +0.02(+0.26%) |
Aug 08, 2012 | 5.947 | 5.974 | 5.939 | 5.962 | 341,435 | -0.00(-0.06%) |
Aug 07, 2012 | 5.947 | 5.974 | 5.939 | 5.966 | 275,338 | +0.01(+0.19%) |
Aug 06, 2012 | 5.962 | 5.979 | 5.924 | 5.955 | 470,836 | -0.01(-0.13%) |
Aug 03, 2012 | 6.004 | 6.035 | 5.939 | 5.962 | 372,756 | -0.02(-0.25%) |
Aug 02, 2012 | 5.977 | 5.993 | 5.955 | 5.977 | 314,051 | +0.01(+0.19%) |
Aug 01, 2012 | 6.027 | 6.050 | 5.958 | 5.966 | 413,412 | -0.04(-0.63%) |
Jul 31, 2012 | 5.955 | 6.012 | 5.947 | 6.004 | 525,488 | +0.06(+0.95%) |
Jul 30, 2012 | 5.955 | 5.970 | 5.913 | 5.947 | 636,853 | -0.01(-0.13%) |
Jul 27, 2012 | 5.910 | 5.989 | 5.910 | 5.955 | 399,279 | +0.03(+0.51%) |
Jul 26, 2012 | 5.940 | 5.947 | 5.879 | 5.925 | 584,077 | +0.04(+0.71%) |
Jul 25, 2012 | 5.883 | 5.925 | 5.849 | 5.883 | 1,042,949 | +0.02(+0.26%) |
Jul 24, 2012 | 5.841 | 5.879 | 5.838 | 5.868 | 519,020 | +0.01(+0.20%) |
Jul 23, 2012 | 5.815 | 5.857 | 5.781 | 5.856 | 600,842 | +0.03(+0.45%) |
Jul 20, 2012 | 5.819 | 5.845 | 5.796 | 5.830 | 402,369 | +0.02(+0.26%) |
Jul 19, 2012 | 5.781 | 5.826 | 5.773 | 5.815 | 549,033 | +0.03(+0.59%) |
Jul 18, 2012 | 5.728 | 5.781 | 5.728 | 5.781 | 352,285 | +0.05(+0.86%) |
Jul 17, 2012 | 5.747 | 5.770 | 5.732 | 5.732 | 466,693 | -0.02(-0.33%) |
Jul 16, 2012 | 5.694 | 5.751 | 5.694 | 5.751 | 361,222 | +0.05(+0.86%) |
Jul 13, 2012 | 5.686 | 5.713 | 5.686 | 5.701 | 463,347 | +0.03(+0.53%) |
Jul 12, 2012 | 5.713 | 5.717 | 5.667 | 5.671 | 619,749 | -0.03(-0.60%) |
Jul 11, 2012 | 5.713 | 5.732 | 5.705 | 5.705 | 386,417 | -0.03(-0.46%) |
Jul 10, 2012 | 5.705 | 5.732 | 5.705 | 5.732 | 334,055 | +0.02(+0.26%) |
Jul 09, 2012 | 5.690 | 5.717 | 5.683 | 5.717 | 303,558 | +0.01(+0.20%) |
Jul 06, 2012 | 5.675 | 5.720 | 5.660 | 5.705 | 489,430 | +0.01(+0.13%) |
Jul 05, 2012 | 5.675 | 5.698 | 5.667 | 5.698 | 418,278 | +0.00(+0.00%) |
Jul 03, 2012 | 5.671 | 5.709 | 5.667 | 5.698 | 198,772 | +0.02(+0.27%) |