Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 9.521 | 9.741 | 9.504 | 9.620 | 5,480,560 | +0.07(+0.76%) |
Jun 27, 2013 | 9.586 | 9.648 | 9.498 | 9.547 | 2,956,689 | +0.03(+0.31%) |
Jun 26, 2013 | 9.556 | 9.605 | 9.448 | 9.517 | 3,291,983 | +0.05(+0.57%) |
Jun 25, 2013 | 9.403 | 9.517 | 9.367 | 9.463 | 3,293,934 | +0.16(+1.73%) |
Jun 24, 2013 | 9.236 | 9.390 | 9.045 | 9.302 | 4,943,387 | -0.00(-0.04%) |
Jun 21, 2013 | 9.648 | 9.668 | 9.158 | 9.306 | 9,806,191 | -0.28(-2.95%) |
Jun 20, 2013 | 9.672 | 9.676 | 9.523 | 9.588 | 5,274,315 | -0.22(-2.29%) |
Jun 19, 2013 | 9.803 | 9.893 | 9.749 | 9.813 | 2,218,280 | +0.02(+0.21%) |
Jun 18, 2013 | 9.676 | 9.811 | 9.676 | 9.792 | 3,144,867 | +0.12(+1.22%) |
Jun 17, 2013 | 9.680 | 9.708 | 9.609 | 9.674 | 2,623,693 | +0.06(+0.60%) |
Jun 14, 2013 | 9.601 | 9.629 | 9.493 | 9.616 | 2,437,257 | +0.01(+0.12%) |
Jun 13, 2013 | 9.457 | 9.646 | 9.431 | 9.605 | 3,964,684 | +0.18(+1.91%) |
Jun 12, 2013 | 9.408 | 9.509 | 9.380 | 9.425 | 3,480,386 | +0.06(+0.66%) |
Jun 11, 2013 | 9.371 | 9.429 | 9.276 | 9.364 | 1,579,013 | -0.12(-1.26%) |
Jun 10, 2013 | 9.414 | 9.506 | 9.386 | 9.483 | 3,358,109 | +0.11(+1.20%) |
Jun 07, 2013 | 9.354 | 9.408 | 9.285 | 9.371 | 1,832,494 | +0.08(+0.87%) |
Jun 06, 2013 | 9.201 | 9.304 | 9.156 | 9.291 | 2,990,775 | +0.07(+0.71%) |
Jun 05, 2013 | 9.223 | 9.279 | 9.135 | 9.225 | 3,725,384 | -0.04(-0.42%) |
Jun 04, 2013 | 9.161 | 9.300 | 9.154 | 9.264 | 4,176,696 | +0.09(+0.94%) |
Jun 03, 2013 | 9.326 | 9.326 | 9.045 | 9.178 | 6,492,703 | -0.15(-1.60%) |
May 31, 2013 | 9.332 | 9.478 | 9.311 | 9.328 | 1,761,804 | -0.03(-0.34%) |
May 30, 2013 | 9.313 | 9.399 | 9.306 | 9.360 | 2,881,503 | +0.05(+0.50%) |
May 29, 2013 | 9.317 | 9.401 | 9.304 | 9.313 | 3,151,164 | -0.07(-0.72%) |
May 28, 2013 | 9.384 | 9.462 | 9.319 | 9.380 | 2,745,815 | +0.13(+1.44%) |
May 24, 2013 | 9.279 | 9.290 | 9.158 | 9.248 | 2,873,330 | -0.10(-1.06%) |
May 23, 2013 | 9.233 | 9.364 | 9.092 | 9.347 | 4,926,395 | -0.01(-0.08%) |
May 22, 2013 | 9.513 | 9.561 | 9.299 | 9.354 | 3,241,284 | -0.17(-1.75%) |
May 21, 2013 | 9.517 | 9.618 | 9.440 | 9.521 | 3,057,334 | -0.01(-0.08%) |
May 20, 2013 | 9.631 | 9.677 | 9.519 | 9.528 | 3,463,404 | -0.11(-1.18%) |
May 17, 2013 | 9.537 | 9.661 | 9.531 | 9.642 | 3,608,575 | +0.10(+1.10%) |
May 16, 2013 | 9.579 | 9.640 | 9.506 | 9.537 | 6,084,692 | -0.04(-0.39%) |
May 15, 2013 | 9.476 | 9.594 | 9.476 | 9.575 | 3,942,313 | +0.27(+2.95%) |
May 13, 2013 | 9.398 | 9.441 | 9.273 | 9.301 | 3,939,023 | -0.12(-1.23%) |
May 10, 2013 | 9.310 | 9.420 | 9.303 | 9.417 | 4,175,878 | +0.11(+1.14%) |
May 09, 2013 | 9.403 | 9.482 | 9.284 | 9.310 | 6,260,141 | -0.09(-0.97%) |
May 08, 2013 | 9.452 | 9.491 | 9.379 | 9.402 | 6,360,187 | -0.08(-0.85%) |
May 07, 2013 | 9.238 | 9.500 | 9.212 | 9.482 | 6,271,592 | +0.26(+2.77%) |
May 06, 2013 | 9.236 | 9.372 | 9.204 | 9.226 | 6,892,606 | +0.08(+0.86%) |
May 03, 2013 | 9.294 | 9.247 | 9.126 | 9.148 | 7,918,250 | -0.04(-0.43%) |
May 02, 2013 | 9.223 | 9.245 | 9.161 | 9.187 | 5,341,556 | -0.02(-0.18%) |
May 01, 2013 | 9.316 | 9.340 | 9.176 | 9.204 | 5,750,850 | -0.14(-1.54%) |
Apr 30, 2013 | 9.217 | 9.348 | 9.169 | 9.348 | 5,357,284 | +0.13(+1.39%) |
Apr 29, 2013 | 9.239 | 9.286 | 9.178 | 9.219 | 5,621,302 | +0.06(+0.63%) |
Apr 26, 2013 | 9.102 | 9.189 | 9.109 | 9.161 | 4,423,717 | +0.01(+0.14%) |
Apr 25, 2013 | 9.036 | 9.201 | 9.001 | 9.148 | 4,773,318 | +0.12(+1.36%) |
Apr 24, 2013 | 8.932 | 9.318 | 8.893 | 9.025 | 7,883,623 | +0.08(+0.90%) |
Apr 23, 2013 | 8.831 | 9.031 | 8.809 | 8.945 | 7,305,093 | +0.18(+2.11%) |
Apr 22, 2013 | 8.608 | 8.792 | 8.548 | 8.761 | 10,192,248 | +0.19(+2.24%) |
Apr 19, 2013 | 8.559 | 8.634 | 8.485 | 8.569 | 6,880,194 | +0.04(+0.46%) |
Apr 18, 2013 | 8.613 | 8.613 | 8.449 | 8.529 | 6,803,555 | -0.06(-0.67%) |
Apr 17, 2013 | 8.636 | 8.654 | 8.513 | 8.587 | 7,337,579 | -0.08(-0.95%) |
Apr 16, 2013 | 8.714 | 8.733 | 8.630 | 8.669 | 10,357,395 | +0.03(+0.37%) |
Apr 15, 2013 | 8.815 | 8.889 | 8.625 | 8.638 | 11,344,699 | -0.19(-2.19%) |
Apr 12, 2013 | 9.012 | 9.012 | 8.766 | 8.831 | 13,177,571 | -0.20(-2.19%) |
Apr 11, 2013 | 9.159 | 9.221 | 9.014 | 9.029 | 10,681,776 | -0.09(-0.94%) |
Apr 10, 2013 | 8.977 | 9.209 | 8.960 | 9.115 | 8,944,678 | +0.15(+1.64%) |
Apr 09, 2013 | 8.898 | 9.018 | 8.835 | 8.967 | 6,635,790 | +0.09(+0.99%) |
Apr 08, 2013 | 8.779 | 8.891 | 8.651 | 8.880 | 9,416,364 | +0.15(+1.73%) |
Apr 05, 2013 | 8.477 | 8.751 | 8.477 | 8.729 | 8,923,439 | +0.32(+3.81%) |
Apr 04, 2013 | 8.310 | 8.446 | 8.278 | 8.408 | 5,733,002 | +0.08(+0.92%) |
Apr 03, 2013 | 8.623 | 8.628 | 8.183 | 8.332 | 14,367,767 | -0.23(-2.64%) |
Apr 02, 2013 | 8.632 | 8.774 | 8.499 | 8.557 | 18,302,932 | +0.06(+0.72%) |
Apr 01, 2013 | 8.481 | 8.515 | 8.442 | 8.496 | 7,771,820 | +0.01(+0.07%) |
Mar 28, 2013 | 8.379 | 8.513 | 8.326 | 8.490 | 7,779,590 | +0.14(+1.65%) |
Mar 27, 2013 | 8.188 | 8.362 | 8.153 | 8.352 | 6,151,977 | +0.13(+1.63%) |
Mar 26, 2013 | 8.196 | 8.228 | 8.183 | 8.218 | 4,931,575 | +0.04(+0.50%) |
Mar 25, 2013 | 8.015 | 8.187 | 7.987 | 8.177 | 6,464,048 | +0.21(+2.67%) |
Mar 22, 2013 | 8.039 | 8.300 | 7.928 | 7.965 | 7,284,353 | +0.13(+1.69%) |
Mar 21, 2013 | 7.790 | 7.862 | 7.788 | 7.832 | 6,162,038 | +0.03(+0.41%) |
Mar 20, 2013 | 7.749 | 7.816 | 7.680 | 7.801 | 3,872,661 | +0.10(+1.28%) |
Mar 19, 2013 | 7.698 | 7.719 | 7.622 | 7.702 | 5,122,404 | +0.04(+0.54%) |
Mar 18, 2013 | 7.650 | 7.743 | 7.629 | 7.661 | 3,621,404 | -0.04(-0.51%) |
Mar 15, 2013 | 7.624 | 7.700 | 7.546 | 7.700 | 11,061,895 | +0.03(+0.34%) |
Mar 14, 2013 | 7.773 | 7.818 | 7.642 | 7.674 | 9,498,208 | -0.09(-1.15%) |
Mar 13, 2013 | 7.542 | 7.772 | 7.529 | 7.764 | 7,934,601 | +0.25(+3.27%) |
Mar 12, 2013 | 7.484 | 7.544 | 7.465 | 7.518 | 4,396,988 | +0.01(+0.15%) |
Mar 11, 2013 | 7.458 | 7.512 | 7.436 | 7.506 | 4,895,413 | +0.04(+0.47%) |
Mar 08, 2013 | 7.326 | 7.477 | 7.283 | 7.471 | 6,755,169 | +0.19(+2.58%) |
Mar 07, 2013 | 7.389 | 7.423 | 7.259 | 7.283 | 6,776,848 | -0.09(-1.19%) |
Mar 06, 2013 | 7.428 | 7.458 | 7.352 | 7.370 | 3,828,648 | -0.05(-0.70%) |
Mar 05, 2013 | 7.398 | 7.464 | 7.398 | 7.423 | 2,966,149 | +0.05(+0.66%) |
Mar 04, 2013 | 7.316 | 7.441 | 7.296 | 7.374 | 5,400,733 | +0.05(+0.66%) |
Mar 01, 2013 | 7.378 | 7.398 | 7.236 | 7.326 | 5,491,109 | -0.06(-0.83%) |
Feb 28, 2013 | 7.389 | 7.503 | 7.368 | 7.387 | 9,856,915 | +0.08(+1.07%) |
Feb 27, 2013 | 7.247 | 7.318 | 7.216 | 7.309 | 4,658,532 | +0.07(+0.95%) |
Feb 26, 2013 | 7.169 | 7.245 | 7.115 | 7.240 | 5,433,188 | +0.02(+0.31%) |
Feb 22, 2013 | 7.242 | 7.262 | 7.150 | 7.218 | 5,097,393 | +0.02(+0.34%) |
Feb 21, 2013 | 7.283 | 7.318 | 7.173 | 7.193 | 5,394,214 | -0.09(-1.23%) |
Feb 20, 2013 | 7.400 | 7.404 | 7.277 | 7.283 | 4,827,081 | -0.11(-1.54%) |
Feb 19, 2013 | 7.477 | 7.490 | 7.391 | 7.396 | 6,233,085 | -0.05(-0.68%) |
Feb 15, 2013 | 7.540 | 7.581 | 7.406 | 7.447 | 7,863,001 | -0.09(-1.14%) |
Feb 14, 2013 | 7.499 | 7.559 | 7.464 | 7.532 | 4,978,877 | +0.00(+0.02%) |
Feb 13, 2013 | 7.475 | 7.547 | 7.447 | 7.531 | 6,349,036 | +0.05(+0.67%) |
Feb 12, 2013 | 7.538 | 7.560 | 7.469 | 7.480 | 5,442,793 | -0.05(-0.62%) |
Feb 11, 2013 | 7.547 | 7.549 | 7.510 | 7.527 | 4,457,829 | -0.02(-0.30%) |
Feb 08, 2013 | 7.477 | 7.592 | 7.441 | 7.549 | 5,511,887 | +0.06(+0.82%) |
Feb 07, 2013 | 7.344 | 7.506 | 7.324 | 7.488 | 9,254,855 | +0.17(+2.34%) |
Feb 06, 2013 | 7.061 | 7.324 | 6.942 | 7.316 | 12,271,548 | +0.29(+4.14%) |
Feb 04, 2013 | 7.013 | 7.128 | 6.972 | 7.026 | 4,955,046 | -0.01(-0.11%) |
Feb 01, 2013 | 7.031 | 7.143 | 6.964 | 7.033 | 4,554,306 | +0.05(+0.69%) |
Jan 31, 2013 | 6.918 | 7.027 | 6.865 | 6.985 | 6,956,264 | +0.07(+0.94%) |
Jan 30, 2013 | 7.007 | 7.031 | 6.899 | 6.919 | 6,466,473 | -0.10(-1.35%) |
Jan 29, 2013 | 7.175 | 7.177 | 6.981 | 7.014 | 7,262,303 | -0.16(-2.23%) |
Jan 28, 2013 | 7.177 | 7.231 | 7.122 | 7.175 | 4,781,759 | +0.01(+0.08%) |
Jan 25, 2013 | 7.068 | 7.177 | 7.067 | 7.169 | 3,825,053 | +0.12(+1.75%) |
Jan 24, 2013 | 7.098 | 7.128 | 7.017 | 7.046 | 4,409,851 | -0.03(-0.42%) |
Jan 23, 2013 | 7.027 | 7.087 | 6.970 | 7.076 | 3,582,140 | +0.01(+0.11%) |
Jan 22, 2013 | 7.044 | 7.098 | 7.022 | 7.068 | 3,818,742 | +0.02(+0.32%) |
Jan 18, 2013 | 7.104 | 7.122 | 7.013 | 7.046 | 3,057,250 | -0.05(-0.68%) |
Jan 17, 2013 | 7.139 | 7.171 | 7.007 | 7.095 | 3,961,872 | -0.04(-0.57%) |
Jan 16, 2013 | 6.972 | 7.169 | 6.947 | 7.136 | 5,423,394 | +0.13(+1.89%) |
Jan 15, 2013 | 6.847 | 7.026 | 6.895 | 7.003 | 3,977,971 | +0.11(+1.57%) |
Jan 14, 2013 | 6.800 | 6.968 | 6.767 | 6.895 | 5,892,671 | +0.12(+1.79%) |
Jan 11, 2013 | 6.752 | 6.800 | 6.731 | 6.774 | 5,654,765 | +0.04(+0.53%) |
Jan 10, 2013 | 6.802 | 6.809 | 6.617 | 6.739 | 7,220,314 | -0.04(-0.63%) |
Jan 09, 2013 | 6.822 | 6.854 | 6.774 | 6.781 | 3,478,515 | -0.02(-0.27%) |
Jan 08, 2013 | 6.877 | 6.910 | 6.770 | 6.800 | 2,418,405 | -0.05(-0.79%) |
Jan 07, 2013 | 6.873 | 6.888 | 6.786 | 6.854 | 4,848,422 | -0.06(-0.89%) |
Jan 04, 2013 | 6.765 | 6.918 | 6.703 | 6.916 | 6,168,107 | +0.18(+2.60%) |
Jan 03, 2013 | 6.675 | 6.761 | 6.597 | 6.740 | 5,290,154 | +0.11(+1.63%) |
Jan 02, 2013 | 6.707 | 6.720 | 6.543 | 6.632 | 6,510,840 | -0.04(-0.64%) |
Dec 31, 2012 | 6.487 | 6.694 | 6.481 | 6.675 | 3,582,414 | +0.16(+2.40%) |
Dec 28, 2012 | 6.543 | 6.595 | 6.474 | 6.519 | 3,092,092 | -0.06(-0.96%) |
Dec 27, 2012 | 6.545 | 6.640 | 6.474 | 6.582 | 2,897,801 | +0.04(+0.54%) |
Dec 26, 2012 | 6.679 | 6.690 | 6.504 | 6.547 | 3,471,126 | -0.14(-2.12%) |
Dec 24, 2012 | 6.599 | 6.790 | 6.599 | 6.688 | 2,333,840 | -0.03(-0.39%) |
Dec 21, 2012 | 6.599 | 6.714 | 6.556 | 6.714 | 11,414,050 | +0.05(+0.70%) |
Dec 20, 2012 | 6.742 | 6.752 | 6.560 | 6.668 | 5,143,885 | -0.07(-1.11%) |
Dec 19, 2012 | 6.793 | 6.819 | 6.731 | 6.742 | 3,904,552 | -0.06(-0.88%) |
Dec 18, 2012 | 6.720 | 6.819 | 6.680 | 6.802 | 4,290,589 | +0.11(+1.59%) |
Dec 17, 2012 | 6.627 | 6.709 | 6.627 | 6.696 | 2,526,891 | +0.08(+1.18%) |
Dec 14, 2012 | 6.582 | 6.672 | 6.522 | 6.617 | 3,675,435 | +0.03(+0.51%) |
Dec 13, 2012 | 6.606 | 6.709 | 6.547 | 6.584 | 3,159,055 | +0.01(+0.11%) |
Dec 12, 2012 | 6.726 | 6.727 | 6.567 | 6.576 | 4,768,279 | -0.11(-1.67%) |
Dec 11, 2012 | 6.683 | 6.733 | 6.627 | 6.688 | 6,003,577 | +0.02(+0.36%) |
Dec 10, 2012 | 6.647 | 6.718 | 6.625 | 6.664 | 4,184,748 | +0.02(+0.31%) |
Dec 07, 2012 | 6.735 | 6.781 | 6.612 | 6.644 | 5,086,382 | -0.10(-1.52%) |
Dec 06, 2012 | 6.660 | 6.757 | 6.632 | 6.746 | 2,865,551 | +0.08(+1.15%) |
Dec 05, 2012 | 6.612 | 6.698 | 6.580 | 6.670 | 4,316,405 | -0.02(-0.31%) |
Dec 04, 2012 | 6.681 | 6.767 | 6.638 | 6.690 | 4,873,455 | -0.04(-0.55%) |
Nov 30, 2012 | 6.903 | 6.903 | 6.701 | 6.727 | 11,401,301 | +0.07(+1.01%) |
Nov 29, 2012 | 6.681 | 6.683 | 6.590 | 6.660 | 3,577,187 | -0.00(-0.06%) |
Nov 28, 2012 | 6.547 | 6.763 | 6.519 | 6.664 | 5,122,383 | +0.12(+1.85%) |
Nov 27, 2012 | 6.480 | 6.567 | 6.463 | 6.543 | 4,772,717 | +0.03(+0.49%) |
Nov 26, 2012 | 6.502 | 6.522 | 6.401 | 6.511 | 2,313,503 | -0.01(-0.11%) |
Nov 23, 2012 | 6.500 | 6.578 | 6.489 | 6.519 | 1,412,218 | +0.03(+0.52%) |
Nov 21, 2012 | 6.453 | 6.500 | 6.411 | 6.485 | 1,792,427 | +0.04(+0.55%) |
Nov 20, 2012 | 6.388 | 6.502 | 6.355 | 6.450 | 2,447,607 | +0.04(+0.58%) |
Nov 19, 2012 | 6.345 | 6.455 | 6.304 | 6.412 | 3,901,793 | +0.14(+2.17%) |
Nov 16, 2012 | 6.207 | 6.280 | 6.163 | 6.276 | 4,630,059 | +0.10(+1.69%) |
Nov 15, 2012 | 6.157 | 6.213 | 6.105 | 6.172 | 4,386,320 | +0.01(+0.24%) |
Nov 14, 2012 | 6.306 | 6.308 | 6.131 | 6.157 | 6,737,939 | -0.12(-1.96%) |
Nov 13, 2012 | 6.105 | 6.345 | 6.075 | 6.280 | 5,389,046 | +0.17(+2.78%) |
Nov 12, 2012 | 6.301 | 6.330 | 6.064 | 6.111 | 5,350,104 | -0.16(-2.50%) |
Nov 09, 2012 | 6.282 | 6.304 | 6.217 | 6.267 | 4,944,314 | -0.02(-0.33%) |
Nov 08, 2012 | 6.478 | 6.478 | 6.275 | 6.288 | 3,793,269 | -0.18(-2.71%) |
Nov 07, 2012 | 6.485 | 6.549 | 6.429 | 6.463 | 3,040,985 | -0.10(-1.59%) |
Nov 06, 2012 | 6.485 | 6.567 | 6.474 | 6.567 | 3,126,633 | +0.07(+1.00%) |
Nov 05, 2012 | 6.453 | 6.522 | 6.437 | 6.502 | 2,930,390 | +0.04(+0.66%) |
Nov 02, 2012 | 6.478 | 6.498 | 6.368 | 6.459 | 4,110,851 | +0.01(+0.17%) |
Nov 01, 2012 | 6.243 | 6.452 | 6.204 | 6.448 | 4,977,321 | +0.21(+3.38%) |
Oct 31, 2012 | 6.219 | 6.289 | 6.182 | 6.237 | 4,292,129 | +0.07(+1.21%) |
Oct 26, 2012 | 6.131 | 6.163 | 6.163 | 6.163 | 21,043,700 | +0.05(+0.79%) |
Oct 25, 2012 | 6.125 | 6.142 | 5.982 | 6.114 | 4,898,252 | +0.05(+0.80%) |
Oct 24, 2012 | 6.098 | 6.196 | 5.870 | 6.066 | 10,332,733 | -0.15(-2.40%) |
Oct 23, 2012 | 6.086 | 6.217 | 6.051 | 6.215 | 4,444,548 | +0.04(+0.57%) |
Oct 19, 2012 | 6.237 | 6.252 | 6.129 | 6.180 | 1,710,578 | -0.08(-1.34%) |
Oct 18, 2012 | 6.221 | 6.289 | 6.159 | 6.263 | 2,619,102 | +0.02(+0.30%) |
Oct 17, 2012 | 6.232 | 6.280 | 6.174 | 6.245 | 2,269,544 | +0.02(+0.27%) |
Oct 16, 2012 | 6.150 | 6.241 | 6.131 | 6.228 | 2,449,807 | +0.11(+1.86%) |
Oct 15, 2012 | 5.986 | 6.115 | 5.962 | 6.114 | 2,322,695 | +0.16(+2.63%) |
Oct 12, 2012 | 6.017 | 6.058 | 5.937 | 5.958 | 2,190,319 | -0.06(-1.05%) |
Oct 11, 2012 | 6.135 | 6.144 | 6.016 | 6.021 | 2,737,446 | -0.04(-0.74%) |
Oct 10, 2012 | 6.181 | 6.211 | 6.066 | 6.066 | 2,628,278 | -0.10(-1.54%) |
Oct 09, 2012 | 6.157 | 6.215 | 6.129 | 6.161 | 1,854,148 | +0.00(+0.06%) |
Oct 08, 2012 | 6.224 | 6.224 | 6.146 | 6.157 | 2,145,318 | -0.09(-1.49%) |
Oct 05, 2012 | 6.288 | 6.329 | 6.232 | 6.250 | 3,008,472 | -0.01(-0.21%) |
Oct 04, 2012 | 6.181 | 6.265 | 6.145 | 6.263 | 2,916,046 | +0.10(+1.60%) |
Oct 03, 2012 | 6.025 | 6.170 | 5.976 | 6.165 | 4,154,585 | +0.20(+3.28%) |
Oct 02, 2012 | 5.917 | 5.978 | 5.881 | 5.969 | 2,584,019 | +0.05(+0.91%) |
Oct 01, 2012 | 5.960 | 5.975 | 5.809 | 5.915 | 4,441,151 | -0.03(-0.44%) |
Sep 28, 2012 | 5.947 | 5.968 | 5.865 | 5.941 | 2,284,306 | -0.03(-0.53%) |
Sep 27, 2012 | 5.971 | 5.991 | 5.939 | 5.973 | 3,425,954 | +0.02(+0.28%) |
Sep 26, 2012 | 5.926 | 5.965 | 5.900 | 5.956 | 4,553,024 | +0.03(+0.53%) |
Sep 25, 2012 | 6.135 | 6.135 | 5.924 | 5.924 | 4,298,145 | -0.19(-3.05%) |
Sep 24, 2012 | 5.988 | 6.127 | 5.988 | 6.111 | 6,255,848 | +0.09(+1.42%) |
Sep 21, 2012 | 6.144 | 6.144 | 5.997 | 6.025 | 8,185,375 | -0.07(-1.22%) |
Sep 20, 2012 | 6.140 | 6.161 | 6.099 | 6.099 | 1,933,991 | -0.08(-1.27%) |
Sep 19, 2012 | 6.153 | 6.200 | 6.114 | 6.178 | 1,726,124 | +0.05(+0.79%) |
Sep 18, 2012 | 6.211 | 6.266 | 6.124 | 6.129 | 3,565,108 | -0.13(-2.03%) |
Sep 17, 2012 | 6.282 | 6.289 | 6.226 | 6.256 | 2,662,299 | -0.06(-0.89%) |
Sep 14, 2012 | 6.166 | 6.336 | 6.166 | 6.312 | 3,225,150 | +0.14(+2.26%) |
Sep 13, 2012 | 6.096 | 6.178 | 6.096 | 6.172 | 2,412,824 | +0.07(+1.16%) |
Sep 12, 2012 | 6.133 | 6.133 | 6.073 | 6.101 | 1,915,998 | -0.01(-0.09%) |
Sep 11, 2012 | 6.060 | 6.125 | 6.017 | 6.107 | 1,930,476 | -0.01(-0.18%) |
Sep 10, 2012 | 6.103 | 6.211 | 6.103 | 6.118 | 2,310,192 | -0.09(-1.47%) |
Sep 07, 2012 | 6.219 | 6.312 | 6.193 | 6.209 | 5,688,346 | +0.00(+0.00%) |
Sep 06, 2012 | 6.114 | 6.219 | 6.090 | 6.209 | 2,370,115 | +0.16(+2.62%) |
Sep 05, 2012 | 5.975 | 6.086 | 5.975 | 6.051 | 2,046,834 | -0.04(-0.70%) |
Sep 04, 2012 | 6.049 | 6.109 | 5.954 | 6.094 | 3,070,708 | +0.05(+0.83%) |
Aug 31, 2012 | 6.038 | 6.090 | 5.956 | 6.043 | 2,121,053 | +0.04(+0.59%) |
Aug 30, 2012 | 5.986 | 6.029 | 5.934 | 6.008 | 2,664,607 | -0.02(-0.40%) |
Aug 29, 2012 | 5.991 | 6.066 | 5.962 | 6.032 | 5,932,986 | +0.07(+1.19%) |
Aug 27, 2012 | 6.019 | 6.019 | 5.941 | 5.962 | 4,483,833 | -0.04(-0.74%) |
Aug 24, 2012 | 5.978 | 6.036 | 5.958 | 6.006 | 2,667,258 | +0.02(+0.34%) |
Aug 23, 2012 | 5.978 | 6.036 | 5.909 | 5.986 | 5,046,893 | -0.01(-0.12%) |
Aug 22, 2012 | 5.976 | 6.019 | 5.939 | 5.993 | 2,417,868 | -0.00(-0.03%) |
Aug 21, 2012 | 5.999 | 6.042 | 5.960 | 5.995 | 2,198,432 | +0.00(+0.06%) |
Aug 20, 2012 | 6.045 | 6.079 | 5.969 | 5.991 | 3,053,740 | -0.09(-1.44%) |
Aug 17, 2012 | 6.064 | 6.083 | 6.045 | 6.079 | 3,707,127 | +0.02(+0.31%) |
Aug 16, 2012 | 6.060 | 6.077 | 6.034 | 6.060 | 6,810,091 | -0.01(-0.18%) |
Aug 15, 2012 | 6.038 | 6.084 | 6.026 | 6.071 | 3,489,709 | +0.02(+0.28%) |
Aug 14, 2012 | 6.043 | 6.076 | 6.012 | 6.055 | 4,079,068 | +0.06(+0.93%) |
Aug 13, 2012 | 5.963 | 6.004 | 5.885 | 5.999 | 2,734,640 | +0.01(+0.25%) |
Aug 10, 2012 | 5.973 | 6.008 | 5.919 | 5.984 | 3,450,971 | -0.01(-0.19%) |
Aug 09, 2012 | 5.943 | 6.037 | 5.917 | 5.995 | 3,093,691 | +0.02(+0.34%) |
Aug 08, 2012 | 5.932 | 5.982 | 5.904 | 5.975 | 5,500,269 | +0.00(+0.03%) |
Aug 07, 2012 | 5.956 | 6.025 | 5.934 | 5.973 | 4,810,210 | +0.05(+0.88%) |
Aug 06, 2012 | 5.913 | 5.960 | 5.874 | 5.920 | 3,974,917 | +0.02(+0.32%) |
Aug 03, 2012 | 5.904 | 5.963 | 5.857 | 5.902 | 4,193,468 | +0.09(+1.51%) |
Aug 02, 2012 | 5.853 | 5.976 | 5.753 | 5.814 | 9,277,521 | -0.11(-1.86%) |
Aug 01, 2012 | 5.684 | 6.153 | 5.684 | 5.924 | 21,632,598 | +0.33(+5.90%) |
Jul 31, 2012 | 5.568 | 5.648 | 5.504 | 5.594 | 8,179,950 | -0.06(-1.02%) |
Jul 30, 2012 | 5.563 | 5.701 | 5.555 | 5.652 | 8,382,225 | +0.11(+2.02%) |
Jul 27, 2012 | 5.402 | 5.544 | 5.384 | 5.540 | 7,979,848 | +0.19(+3.55%) |
Jul 26, 2012 | 5.347 | 5.376 | 5.259 | 5.350 | 4,580,922 | +0.09(+1.70%) |
Jul 25, 2012 | 5.369 | 5.391 | 5.250 | 5.261 | 5,549,589 | -0.11(-2.12%) |
Jul 24, 2012 | 5.436 | 5.449 | 5.332 | 5.374 | 3,957,966 | -0.06(-1.10%) |
Jul 23, 2012 | 5.445 | 5.453 | 5.365 | 5.434 | 2,885,094 | -0.11(-2.02%) |
Jul 20, 2012 | 5.589 | 5.613 | 5.524 | 5.546 | 3,105,765 | -0.10(-1.75%) |
Jul 19, 2012 | 5.684 | 5.743 | 5.628 | 5.645 | 4,372,567 | +0.00(+0.07%) |
Jul 18, 2012 | 5.604 | 5.691 | 5.591 | 5.641 | 6,412,276 | +0.03(+0.50%) |
Jul 17, 2012 | 5.527 | 5.639 | 5.492 | 5.613 | 6,264,273 | +0.10(+1.83%) |
Jul 16, 2012 | 5.512 | 5.565 | 5.436 | 5.512 | 3,166,568 | -0.02(-0.44%) |
Jul 13, 2012 | 5.421 | 5.566 | 5.419 | 5.537 | 4,780,782 | +0.13(+2.48%) |
Jul 12, 2012 | 5.384 | 5.417 | 5.322 | 5.402 | 5,303,639 | -0.02(-0.34%) |
Jul 11, 2012 | 5.404 | 5.438 | 5.315 | 5.421 | 3,591,107 | +0.00(+0.03%) |
Jul 10, 2012 | 5.399 | 5.453 | 5.389 | 5.419 | 3,885,073 | +0.04(+0.80%) |
Jul 09, 2012 | 5.348 | 5.406 | 5.299 | 5.376 | 3,136,738 | +0.02(+0.31%) |
Jul 06, 2012 | 5.322 | 5.373 | 5.306 | 5.360 | 2,196,076 | -0.02(-0.31%) |
Jul 05, 2012 | 5.285 | 5.404 | 5.279 | 5.376 | 1,730,755 | +0.07(+1.30%) |
Jul 03, 2012 | 5.227 | 5.311 | 5.205 | 5.307 | 2,214,284 | +0.07(+1.39%) |