Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 7.469 | 7.770 | 7.469 | 7.701 | 0 | +0.16(+2.09%) |
Sep 27, 2013 | 7.503 | 7.606 | 7.503 | 7.544 | 0 | -0.02(-0.27%) |
Sep 26, 2013 | 7.604 | 7.660 | 7.517 | 7.565 | 41,973 | -0.11(-1.43%) |
Sep 25, 2013 | 7.722 | 7.832 | 7.599 | 7.674 | 40,259 | -0.02(-0.27%) |
Sep 24, 2013 | 7.708 | 7.804 | 7.585 | 7.695 | 122,202 | +0.01(+0.18%) |
Sep 23, 2013 | 7.599 | 7.763 | 7.489 | 7.681 | 171,982 | +0.05(+0.72%) |
Sep 20, 2013 | 7.510 | 7.674 | 7.476 | 7.626 | 0 | +0.12(+1.55%) |
Sep 19, 2013 | 7.592 | 7.592 | 7.448 | 7.510 | 33,629 | -0.08(-1.08%) |
Sep 18, 2013 | 7.647 | 7.647 | 7.448 | 7.592 | 0 | -0.07(-0.89%) |
Sep 17, 2013 | 7.503 | 7.660 | 7.445 | 7.660 | 0 | +0.14(+1.82%) |
Sep 16, 2013 | 7.571 | 7.654 | 7.469 | 7.524 | 0 | -0.05(-0.63%) |
Sep 13, 2013 | 7.537 | 7.599 | 7.448 | 7.571 | 0 | +0.08(+1.00%) |
Sep 12, 2013 | 7.558 | 7.619 | 7.393 | 7.496 | 0 | -0.05(-0.73%) |
Sep 11, 2013 | 7.619 | 7.626 | 7.503 | 7.551 | 0 | -0.09(-1.16%) |
Sep 10, 2013 | 7.544 | 7.660 | 7.462 | 7.640 | 83,588 | +0.13(+1.73%) |
Sep 09, 2013 | 7.434 | 7.530 | 7.333 | 7.510 | 0 | +0.08(+1.11%) |
Sep 06, 2013 | 7.530 | 7.530 | 7.243 | 7.428 | 0 | -0.05(-0.64%) |
Sep 05, 2013 | 7.400 | 7.503 | 7.400 | 7.476 | 0 | +0.08(+1.02%) |
Sep 04, 2013 | 7.476 | 7.482 | 7.311 | 7.400 | 0 | -0.08(-1.10%) |
Sep 03, 2013 | 7.524 | 7.695 | 7.373 | 7.482 | 0 | +0.01(+0.18%) |
Aug 30, 2013 | 7.797 | 7.797 | 7.325 | 7.469 | 0 | -0.36(-4.55%) |
Aug 29, 2013 | 7.770 | 7.873 | 7.749 | 7.825 | 184,213 | +0.10(+1.33%) |
Aug 28, 2013 | 7.537 | 7.743 | 7.537 | 7.722 | 0 | +0.21(+2.73%) |
Aug 27, 2013 | 7.715 | 7.715 | 7.510 | 7.517 | 149,099 | -0.29(-3.68%) |
Aug 26, 2013 | 7.818 | 7.934 | 7.749 | 7.804 | 0 | -0.01(-0.18%) |
Aug 23, 2013 | 7.804 | 7.873 | 7.701 | 7.818 | 0 | +0.01(+0.18%) |
Aug 22, 2013 | 7.777 | 7.914 | 7.619 | 7.804 | 104,290 | +0.03(+0.44%) |
Aug 21, 2013 | 7.790 | 7.893 | 7.674 | 7.770 | 0 | -0.07(-0.87%) |
Aug 20, 2013 | 7.770 | 7.917 | 7.770 | 7.838 | 75,747 | +0.06(+0.79%) |
Aug 19, 2013 | 7.818 | 7.914 | 7.655 | 7.777 | 128,625 | -0.04(-0.53%) |
Aug 16, 2013 | 7.763 | 7.892 | 7.736 | 7.818 | 0 | +0.01(+0.18%) |
Aug 15, 2013 | 7.845 | 7.893 | 7.715 | 7.804 | 187,843 | -0.10(-1.30%) |
Aug 14, 2013 | 7.838 | 7.934 | 7.838 | 7.907 | 73,141 | +0.04(+0.52%) |
Aug 13, 2013 | 7.934 | 7.975 | 7.804 | 7.866 | 179,814 | -0.04(-0.52%) |
Aug 12, 2013 | 7.818 | 7.968 | 7.818 | 7.907 | 134,096 | +0.05(+0.70%) |
Aug 09, 2013 | 7.900 | 7.948 | 7.797 | 7.852 | 67,443 | -0.10(-1.21%) |
Aug 08, 2013 | 7.934 | 7.962 | 7.838 | 7.948 | 50,851 | +0.04(+0.52%) |
Aug 07, 2013 | 7.838 | 7.941 | 7.831 | 7.907 | 54,164 | +0.02(+0.26%) |
Aug 06, 2013 | 7.879 | 7.927 | 7.804 | 7.886 | 59,096 | +0.01(+0.09%) |
Aug 05, 2013 | 7.866 | 7.907 | 7.763 | 7.879 | 62,333 | +0.04(+0.52%) |
Aug 02, 2013 | 7.797 | 7.873 | 7.743 | 7.838 | 47,601 | +0.03(+0.44%) |
Aug 01, 2013 | 7.619 | 7.852 | 7.619 | 7.804 | 151,899 | +0.16(+2.06%) |
Jul 31, 2013 | 7.756 | 7.783 | 7.524 | 7.647 | 0 | -0.07(-0.88%) |
Jul 30, 2013 | 7.851 | 7.868 | 7.647 | 7.715 | 0 | -0.07(-0.96%) |
Jul 29, 2013 | 7.803 | 7.844 | 7.708 | 7.790 | 0 | -0.05(-0.69%) |
Jul 26, 2013 | 7.681 | 7.878 | 7.490 | 7.844 | 0 | -0.08(-1.03%) |
Jul 25, 2013 | 7.585 | 8.048 | 7.585 | 7.926 | 0 | +0.35(+4.58%) |
Jul 24, 2013 | 7.660 | 7.705 | 7.551 | 7.579 | 0 | -0.07(-0.89%) |
Jul 23, 2013 | 7.708 | 7.715 | 7.633 | 7.647 | 0 | -0.05(-0.71%) |
Jul 22, 2013 | 7.592 | 7.742 | 7.654 | 7.701 | 0 | +0.05(+0.62%) |
Jul 19, 2013 | 7.674 | 7.688 | 7.354 | 7.654 | 0 | -0.07(-0.88%) |
Jul 18, 2013 | 7.626 | 7.762 | 7.606 | 7.722 | 0 | +0.17(+2.25%) |
Jul 17, 2013 | 7.640 | 7.654 | 7.483 | 7.551 | 31,069 | -0.05(-0.63%) |
Jul 16, 2013 | 7.538 | 7.633 | 7.477 | 7.599 | 0 | +0.10(+1.27%) |
Jul 15, 2013 | 7.551 | 7.640 | 7.490 | 7.504 | 0 | -0.02(-0.27%) |
Jul 12, 2013 | 7.443 | 7.565 | 7.381 | 7.524 | 0 | +0.05(+0.64%) |
Jul 11, 2013 | 7.620 | 7.620 | 7.395 | 7.477 | 0 | -0.05(-0.63%) |
Jul 10, 2013 | 7.517 | 7.558 | 7.429 | 7.524 | 0 | -0.02(-0.27%) |
Jul 09, 2013 | 7.517 | 7.565 | 7.483 | 7.545 | 0 | +0.06(+0.82%) |
Jul 08, 2013 | 7.545 | 7.551 | 7.463 | 7.483 | 0 | -0.05(-0.72%) |
Jul 05, 2013 | 7.483 | 7.538 | 7.402 | 7.538 | 0 | +0.15(+1.98%) |
Jul 03, 2013 | 7.327 | 7.477 | 7.211 | 7.392 | 0 | +0.06(+0.79%) |
Jul 02, 2013 | 7.157 | 7.483 | 7.157 | 7.334 | 0 | +0.16(+2.28%) |
Jul 01, 2013 | 7.116 | 7.300 | 7.096 | 7.170 | 0 | +0.07(+1.05%) |
Jun 28, 2013 | 6.830 | 7.211 | 6.790 | 7.096 | 1,195,342 | +0.22(+3.17%) |
Jun 27, 2013 | 6.837 | 6.939 | 6.837 | 6.878 | 0 | +0.08(+1.20%) |
Jun 26, 2013 | 6.932 | 6.939 | 6.742 | 6.796 | 0 | -0.11(-1.58%) |
Jun 25, 2013 | 6.885 | 6.919 | 6.640 | 6.905 | 208,711 | +0.10(+1.40%) |
Jun 24, 2013 | 6.735 | 6.878 | 6.735 | 6.810 | 0 | -0.03(-0.40%) |
Jun 21, 2013 | 6.626 | 6.851 | 6.592 | 6.837 | 287,461 | +0.25(+3.82%) |
Jun 20, 2013 | 6.647 | 6.721 | 6.558 | 6.585 | 0 | -0.16(-2.42%) |
Jun 19, 2013 | 6.728 | 6.796 | 6.694 | 6.749 | 0 | +0.00(+0.00%) |
Jun 18, 2013 | 6.790 | 6.864 | 6.701 | 6.749 | 144,039 | -0.01(-0.20%) |
Jun 17, 2013 | 6.830 | 6.864 | 6.715 | 6.762 | 0 | +0.02(+0.30%) |
Jun 14, 2013 | 6.803 | 6.837 | 6.687 | 6.742 | 0 | -0.05(-0.80%) |
Jun 13, 2013 | 6.660 | 6.810 | 6.599 | 6.796 | 141,653 | +0.12(+1.83%) |
Jun 12, 2013 | 6.783 | 6.783 | 6.585 | 6.674 | 72,947 | -0.03(-0.41%) |
Jun 11, 2013 | 6.721 | 6.790 | 6.674 | 6.701 | 116,039 | -0.10(-1.50%) |
Jun 10, 2013 | 6.762 | 6.803 | 6.715 | 6.803 | 0 | +0.05(+0.70%) |
Jun 07, 2013 | 6.796 | 6.796 | 6.728 | 6.756 | 0 | +0.00(+0.00%) |
Jun 06, 2013 | 6.674 | 6.769 | 6.660 | 6.756 | 238,745 | +0.10(+1.53%) |
Jun 05, 2013 | 6.851 | 6.864 | 6.579 | 6.653 | 0 | -0.22(-3.26%) |
Jun 04, 2013 | 6.980 | 6.994 | 6.824 | 6.878 | 0 | -0.07(-0.98%) |
Jun 03, 2013 | 6.776 | 7.062 | 6.756 | 6.946 | 925,197 | +0.20(+3.03%) |
May 31, 2013 | 6.864 | 6.905 | 6.701 | 6.742 | 266,938 | -0.17(-2.46%) |
May 30, 2013 | 6.858 | 6.994 | 6.756 | 6.912 | 424,029 | +0.07(+0.99%) |
May 29, 2013 | 6.783 | 6.946 | 6.640 | 6.844 | 192,462 | -0.01(-0.20%) |
May 28, 2013 | 6.810 | 6.932 | 6.803 | 6.858 | 219,712 | +0.05(+0.70%) |
May 24, 2013 | 6.790 | 6.926 | 6.694 | 6.810 | 0 | +0.01(+0.10%) |
May 23, 2013 | 6.790 | 6.841 | 6.585 | 6.803 | 0 | -0.05(-0.70%) |
May 22, 2013 | 6.973 | 7.041 | 6.776 | 6.851 | 0 | -0.10(-1.37%) |
May 21, 2013 | 6.926 | 6.973 | 6.885 | 6.946 | 0 | +0.00(+0.00%) |
May 20, 2013 | 6.851 | 6.946 | 6.769 | 6.946 | 0 | +0.05(+0.69%) |
May 17, 2013 | 6.871 | 6.905 | 6.790 | 6.898 | 0 | +0.07(+1.10%) |
May 16, 2013 | 6.783 | 6.851 | 6.742 | 6.824 | 87,331 | +0.03(+0.50%) |
May 15, 2013 | 6.756 | 6.878 | 6.674 | 6.790 | 0 | +0.18(+2.68%) |
May 13, 2013 | 6.592 | 6.660 | 6.504 | 6.613 | 0 | -0.02(-0.31%) |
May 10, 2013 | 6.701 | 6.735 | 6.599 | 6.633 | 0 | -0.04(-0.61%) |
May 09, 2013 | 6.735 | 6.762 | 6.613 | 6.674 | 0 | -0.05(-0.81%) |
May 08, 2013 | 6.708 | 6.790 | 6.667 | 6.728 | 0 | +0.02(+0.30%) |
May 07, 2013 | 6.579 | 6.715 | 6.463 | 6.708 | 0 | +0.12(+1.86%) |
May 06, 2013 | 6.463 | 6.592 | 6.409 | 6.585 | 0 | +0.11(+1.68%) |
May 03, 2013 | 6.524 | 6.572 | 6.415 | 6.477 | 0 | +0.06(+0.95%) |
May 02, 2013 | 6.327 | 6.449 | 6.272 | 6.415 | 0 | +0.12(+1.84%) |
May 01, 2013 | 6.497 | 6.524 | 6.266 | 6.300 | 0 | -0.20(-3.14%) |
Apr 30, 2013 | 6.504 | 6.538 | 6.470 | 6.504 | 0 | +0.01(+0.21%) |
Apr 29, 2013 | 6.388 | 6.490 | 6.375 | 6.490 | 279,543 | +0.16(+2.47%) |
Apr 26, 2013 | 6.388 | 6.395 | 6.334 | 6.334 | 98,335 | -0.06(-0.96%) |
Apr 25, 2013 | 6.402 | 6.429 | 6.273 | 6.395 | 161,605 | +0.01(+0.21%) |
Apr 24, 2013 | 6.449 | 6.456 | 6.314 | 6.381 | 89,622 | -0.09(-1.46%) |
Apr 23, 2013 | 6.422 | 6.510 | 6.375 | 6.476 | 82,388 | +0.10(+1.59%) |
Apr 22, 2013 | 6.537 | 6.550 | 6.375 | 6.375 | 215,577 | -0.03(-0.53%) |
Apr 19, 2013 | 6.375 | 6.449 | 6.341 | 6.408 | 153,362 | +0.09(+1.50%) |
Apr 18, 2013 | 6.321 | 6.456 | 6.186 | 6.314 | 185,578 | +0.03(+0.43%) |
Apr 17, 2013 | 6.226 | 6.395 | 6.165 | 6.287 | 124,014 | +0.01(+0.11%) |
Apr 16, 2013 | 6.219 | 6.327 | 6.219 | 6.280 | 131,070 | +0.15(+2.42%) |
Apr 15, 2013 | 6.415 | 6.486 | 6.091 | 6.132 | 140,872 | -0.33(-5.12%) |
Apr 12, 2013 | 6.415 | 6.469 | 6.388 | 6.462 | 51,791 | +0.01(+0.21%) |
Apr 11, 2013 | 6.516 | 6.516 | 6.422 | 6.449 | 43,097 | -0.06(-0.93%) |
Apr 10, 2013 | 6.375 | 6.564 | 6.321 | 6.510 | 72,628 | +0.18(+2.88%) |
Apr 09, 2013 | 6.476 | 6.483 | 6.327 | 6.327 | 51,966 | -0.15(-2.29%) |
Apr 08, 2013 | 6.510 | 6.510 | 6.402 | 6.476 | 100,126 | +0.01(+0.21%) |
Apr 05, 2013 | 6.422 | 6.503 | 6.415 | 6.462 | 173,113 | -0.07(-1.14%) |
Apr 04, 2013 | 6.489 | 6.584 | 6.435 | 6.537 | 46,605 | +0.09(+1.36%) |
Apr 03, 2013 | 6.523 | 6.523 | 6.415 | 6.449 | 63,796 | -0.03(-0.52%) |
Apr 02, 2013 | 6.584 | 6.625 | 6.476 | 6.483 | 47,405 | -0.05(-0.83%) |
Apr 01, 2013 | 6.658 | 6.706 | 6.476 | 6.537 | 117,174 | -0.11(-1.73%) |
Mar 28, 2013 | 6.706 | 6.706 | 6.604 | 6.652 | 120,318 | -0.01(-0.20%) |
Mar 27, 2013 | 6.577 | 6.665 | 6.571 | 6.665 | 63,656 | +0.01(+0.20%) |
Mar 26, 2013 | 6.685 | 6.685 | 6.584 | 6.652 | 72,116 | +0.02(+0.31%) |
Mar 25, 2013 | 6.665 | 6.699 | 6.598 | 6.631 | 75,433 | -0.01(-0.10%) |
Mar 22, 2013 | 6.631 | 6.699 | 6.564 | 6.638 | 108,490 | +0.03(+0.41%) |
Mar 21, 2013 | 6.564 | 6.652 | 6.564 | 6.611 | 121,704 | +0.00(+0.00%) |
Mar 20, 2013 | 6.665 | 6.685 | 6.584 | 6.611 | 46,383 | -0.01(-0.20%) |
Mar 19, 2013 | 6.719 | 6.726 | 6.544 | 6.625 | 72,803 | -0.05(-0.81%) |
Mar 18, 2013 | 6.618 | 6.706 | 6.577 | 6.679 | 81,057 | -0.03(-0.40%) |
Mar 15, 2013 | 6.739 | 6.787 | 6.665 | 6.706 | 343,170 | -0.02(-0.30%) |
Mar 14, 2013 | 6.699 | 6.726 | 6.625 | 6.726 | 180,366 | +0.07(+1.01%) |
Mar 13, 2013 | 6.584 | 6.679 | 6.571 | 6.658 | 88,158 | +0.06(+0.92%) |
Mar 12, 2013 | 6.598 | 6.618 | 6.523 | 6.598 | 71,645 | -0.03(-0.41%) |
Mar 11, 2013 | 6.645 | 6.739 | 6.496 | 6.625 | 148,689 | -0.06(-0.91%) |
Mar 08, 2013 | 6.706 | 6.746 | 6.544 | 6.685 | 158,830 | +0.03(+0.41%) |
Mar 07, 2013 | 6.577 | 6.685 | 6.476 | 6.658 | 128,936 | +0.06(+0.92%) |
Mar 06, 2013 | 6.631 | 6.631 | 6.489 | 6.598 | 64,061 | -0.03(-0.41%) |
Mar 05, 2013 | 6.564 | 6.631 | 6.496 | 6.625 | 107,209 | +0.10(+1.55%) |
Mar 04, 2013 | 6.510 | 6.550 | 6.422 | 6.523 | 46,214 | +0.01(+0.21%) |
Mar 01, 2013 | 6.422 | 6.618 | 6.408 | 6.510 | 69,776 | +0.02(+0.31%) |
Feb 28, 2013 | 6.463 | 6.571 | 6.462 | 6.489 | 111,644 | -0.01(-0.10%) |
Feb 27, 2013 | 6.429 | 6.516 | 6.398 | 6.496 | 86,721 | +0.07(+1.05%) |
Feb 26, 2013 | 6.489 | 6.516 | 6.422 | 6.429 | 57,075 | +0.00(+0.00%) |
Feb 25, 2013 | 6.496 | 6.523 | 6.429 | 6.429 | 154,965 | -0.01(-0.21%) |
Feb 22, 2013 | 6.442 | 6.503 | 6.408 | 6.442 | 71,107 | +0.02(+0.32%) |
Feb 21, 2013 | 6.368 | 6.537 | 6.368 | 6.422 | 80,453 | +0.06(+0.96%) |
Feb 20, 2013 | 6.442 | 6.496 | 6.354 | 6.361 | 115,770 | -0.08(-1.26%) |
Feb 19, 2013 | 6.415 | 6.449 | 6.327 | 6.442 | 116,574 | +0.07(+1.06%) |
Feb 15, 2013 | 6.435 | 6.442 | 6.307 | 6.375 | 148,171 | +0.01(+0.21%) |
Feb 14, 2013 | 6.309 | 6.415 | 6.309 | 6.361 | 127,740 | +0.01(+0.21%) |
Feb 13, 2013 | 6.402 | 6.422 | 6.294 | 6.348 | 70,570 | -0.03(-0.42%) |
Feb 12, 2013 | 6.510 | 6.571 | 6.314 | 6.375 | 132,243 | -0.11(-1.67%) |
Feb 11, 2013 | 6.480 | 6.483 | 6.294 | 6.483 | 82,144 | -0.02(-0.31%) |
Feb 08, 2013 | 6.523 | 6.523 | 6.442 | 6.503 | 97,745 | +0.01(+0.10%) |
Feb 07, 2013 | 6.510 | 6.523 | 6.437 | 6.496 | 55,693 | +0.01(+0.21%) |
Feb 06, 2013 | 6.537 | 6.537 | 6.388 | 6.483 | 90,284 | -0.07(-1.13%) |
Feb 04, 2013 | 6.550 | 6.618 | 6.489 | 6.557 | 72,202 | -0.06(-0.92%) |
Feb 01, 2013 | 6.638 | 6.658 | 6.550 | 6.618 | 211,700 | +0.03(+0.51%) |
Jan 31, 2013 | 6.462 | 6.699 | 6.449 | 6.584 | 167,652 | +0.11(+1.77%) |
Jan 30, 2013 | 6.652 | 6.685 | 6.381 | 6.469 | 313,730 | -0.22(-3.23%) |
Jan 29, 2013 | 6.638 | 6.699 | 6.489 | 6.685 | 473,551 | -0.03(-0.50%) |
Jan 28, 2013 | 6.652 | 6.732 | 6.498 | 6.719 | 100,647 | +0.09(+1.42%) |
Jan 25, 2013 | 6.464 | 6.625 | 6.437 | 6.625 | 162,458 | +0.00(+0.00%) |
Jan 24, 2013 | 6.592 | 6.692 | 6.256 | 6.625 | 90,399 | +0.09(+1.33%) |
Jan 23, 2013 | 6.712 | 6.712 | 6.525 | 6.538 | 52,097 | -0.19(-2.89%) |
Jan 22, 2013 | 6.699 | 6.753 | 6.592 | 6.732 | 37,636 | +0.04(+0.60%) |
Jan 18, 2013 | 6.639 | 6.719 | 6.598 | 6.692 | 48,060 | +0.04(+0.60%) |
Jan 17, 2013 | 6.712 | 6.712 | 6.585 | 6.652 | 41,767 | -0.01(-0.20%) |
Jan 16, 2013 | 6.739 | 6.739 | 6.639 | 6.665 | 15,246 | -0.08(-1.19%) |
Jan 15, 2013 | 6.625 | 6.800 | 6.625 | 6.746 | 52,428 | +0.06(+0.90%) |
Jan 14, 2013 | 6.645 | 6.699 | 6.605 | 6.686 | 23,310 | -0.01(-0.10%) |
Jan 11, 2013 | 6.753 | 6.753 | 6.605 | 6.692 | 19,860 | -0.04(-0.60%) |
Jan 10, 2013 | 6.779 | 6.779 | 6.665 | 6.732 | 44,417 | +0.00(+0.00%) |
Jan 09, 2013 | 6.753 | 6.773 | 6.605 | 6.732 | 31,610 | +0.00(+0.00%) |
Jan 08, 2013 | 6.806 | 6.846 | 6.625 | 6.732 | 38,175 | -0.06(-0.89%) |
Jan 07, 2013 | 6.846 | 6.907 | 6.746 | 6.793 | 59,747 | -0.11(-1.65%) |
Jan 04, 2013 | 6.880 | 7.007 | 6.813 | 6.907 | 50,428 | +0.09(+1.38%) |
Jan 03, 2013 | 6.974 | 7.001 | 6.759 | 6.813 | 60,893 | -0.13(-1.93%) |
Jan 02, 2013 | 7.021 | 7.209 | 6.846 | 6.947 | 224,417 | +0.12(+1.77%) |
Dec 31, 2012 | 6.572 | 6.934 | 6.572 | 6.826 | 62,997 | +0.21(+3.14%) |
Dec 28, 2012 | 6.753 | 6.759 | 6.511 | 6.618 | 21,243 | -0.17(-2.47%) |
Dec 27, 2012 | 6.820 | 6.820 | 6.515 | 6.786 | 36,640 | -0.01(-0.10%) |
Dec 26, 2012 | 6.813 | 6.846 | 6.605 | 6.793 | 41,479 | +0.02(+0.30%) |
Dec 24, 2012 | 6.947 | 6.947 | 6.712 | 6.773 | 36,782 | -0.21(-2.98%) |
Dec 21, 2012 | 6.927 | 6.987 | 6.773 | 6.981 | 238,006 | +0.05(+0.77%) |
Dec 20, 2012 | 6.813 | 6.934 | 6.736 | 6.927 | 116,570 | +0.06(+0.88%) |
Dec 19, 2012 | 6.833 | 6.873 | 6.726 | 6.867 | 48,327 | +0.03(+0.49%) |
Dec 18, 2012 | 6.672 | 6.833 | 6.605 | 6.833 | 74,511 | +0.19(+2.93%) |
Dec 17, 2012 | 6.350 | 6.659 | 6.323 | 6.639 | 54,993 | +0.32(+5.10%) |
Dec 14, 2012 | 6.384 | 6.384 | 6.277 | 6.317 | 66,264 | -0.11(-1.77%) |
Dec 13, 2012 | 6.525 | 6.525 | 6.310 | 6.431 | 41,342 | -0.09(-1.44%) |
Dec 12, 2012 | 6.732 | 6.732 | 6.431 | 6.525 | 65,159 | -0.21(-3.18%) |
Dec 11, 2012 | 6.551 | 6.746 | 6.384 | 6.739 | 55,147 | +0.25(+3.93%) |
Dec 10, 2012 | 6.458 | 6.484 | 6.297 | 6.484 | 48,096 | +0.07(+1.04%) |
Dec 07, 2012 | 6.558 | 6.558 | 6.297 | 6.417 | 60,445 | -0.11(-1.64%) |
Dec 06, 2012 | 6.511 | 6.525 | 6.397 | 6.525 | 24,359 | +0.03(+0.52%) |
Dec 05, 2012 | 6.471 | 6.525 | 6.347 | 6.491 | 52,418 | +0.05(+0.73%) |
Dec 04, 2012 | 6.437 | 6.464 | 6.357 | 6.444 | 26,932 | +0.04(+0.63%) |
Nov 30, 2012 | 6.478 | 6.498 | 6.270 | 6.404 | 138,618 | -0.05(-0.73%) |
Nov 29, 2012 | 6.431 | 6.471 | 6.364 | 6.451 | 50,390 | +0.08(+1.26%) |
Nov 28, 2012 | 6.236 | 6.370 | 6.203 | 6.370 | 29,114 | +0.08(+1.28%) |
Nov 27, 2012 | 6.350 | 6.364 | 6.256 | 6.290 | 37,080 | -0.05(-0.74%) |
Nov 26, 2012 | 6.317 | 6.417 | 6.169 | 6.337 | 41,092 | -0.01(-0.11%) |
Nov 23, 2012 | 6.203 | 6.344 | 6.189 | 6.344 | 22,461 | +0.17(+2.83%) |
Nov 21, 2012 | 6.163 | 6.204 | 6.008 | 6.169 | 19,516 | +0.05(+0.77%) |
Nov 20, 2012 | 6.102 | 6.142 | 6.035 | 6.122 | 28,844 | -0.01(-0.22%) |
Nov 19, 2012 | 5.901 | 6.163 | 5.888 | 6.136 | 91,640 | +0.35(+6.03%) |
Nov 16, 2012 | 5.633 | 5.821 | 5.633 | 5.787 | 72,974 | +0.12(+2.13%) |
Nov 15, 2012 | 5.874 | 6.055 | 5.572 | 5.666 | 73,546 | -0.19(-3.21%) |
Nov 14, 2012 | 6.227 | 6.227 | 5.713 | 5.854 | 114,483 | -0.34(-5.52%) |
Nov 13, 2012 | 6.183 | 6.250 | 6.176 | 6.196 | 19,643 | -0.01(-0.22%) |
Nov 12, 2012 | 6.263 | 6.303 | 6.183 | 6.209 | 13,305 | -0.01(-0.11%) |
Nov 09, 2012 | 6.196 | 6.374 | 6.142 | 6.216 | 49,380 | -0.03(-0.43%) |
Nov 08, 2012 | 6.377 | 6.491 | 6.243 | 6.243 | 53,885 | -0.11(-1.69%) |
Nov 07, 2012 | 6.625 | 6.625 | 6.344 | 6.350 | 93,127 | -0.38(-5.58%) |
Nov 06, 2012 | 6.692 | 6.806 | 6.659 | 6.726 | 21,182 | +0.12(+1.83%) |
Nov 05, 2012 | 6.578 | 6.679 | 6.538 | 6.605 | 34,749 | +0.04(+0.61%) |
Nov 02, 2012 | 6.846 | 6.846 | 6.531 | 6.565 | 65,583 | -0.23(-3.45%) |
Nov 01, 2012 | 6.672 | 6.873 | 6.565 | 6.800 | 93,856 | +0.14(+2.11%) |
Oct 31, 2012 | 6.753 | 6.766 | 6.531 | 6.659 | 81,666 | -0.08(-1.19%) |
Oct 26, 2012 | 6.786 | 6.739 | 6.739 | 6.739 | 23,726 | -0.04(-0.59%) |
Oct 25, 2012 | 6.739 | 6.819 | 6.713 | 6.779 | 50,157 | +0.13(+1.90%) |
Oct 24, 2012 | 6.659 | 6.666 | 6.593 | 6.653 | 20,844 | +0.02(+0.30%) |
Oct 23, 2012 | 6.513 | 6.646 | 6.426 | 6.633 | 34,822 | +0.04(+0.61%) |
Oct 19, 2012 | 6.679 | 6.719 | 6.466 | 6.593 | 116,393 | -0.15(-2.17%) |
Oct 18, 2012 | 6.952 | 7.052 | 6.733 | 6.739 | 91,047 | -0.29(-4.17%) |
Oct 17, 2012 | 7.059 | 7.105 | 6.846 | 7.032 | 140,884 | -0.05(-0.66%) |
Oct 16, 2012 | 7.179 | 7.212 | 7.006 | 7.079 | 33,782 | -0.03(-0.47%) |
Oct 15, 2012 | 7.085 | 7.159 | 7.032 | 7.112 | 32,507 | +0.06(+0.85%) |
Oct 12, 2012 | 7.152 | 7.152 | 7.026 | 7.052 | 27,142 | -0.12(-1.67%) |
Oct 11, 2012 | 7.205 | 7.285 | 7.125 | 7.172 | 24,062 | +0.03(+0.47%) |
Oct 10, 2012 | 7.019 | 7.139 | 7.012 | 7.139 | 38,199 | +0.15(+2.19%) |
Oct 09, 2012 | 7.066 | 7.084 | 6.932 | 6.986 | 22,069 | -0.07(-1.04%) |
Oct 08, 2012 | 7.125 | 7.205 | 7.032 | 7.059 | 18,003 | -0.10(-1.40%) |
Oct 05, 2012 | 7.139 | 7.259 | 7.112 | 7.159 | 37,954 | +0.05(+0.66%) |
Oct 04, 2012 | 7.079 | 7.119 | 6.892 | 7.112 | 48,948 | +0.09(+1.23%) |
Oct 03, 2012 | 7.059 | 7.172 | 6.972 | 7.026 | 30,950 | -0.01(-0.09%) |
Oct 02, 2012 | 7.119 | 7.119 | 6.979 | 7.032 | 49,379 | -0.05(-0.66%) |