Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 8.470 | 8.540 | 8.540 | 8.540 | 2,569,500 | +0.07(+0.83%) |
Dec 30, 2013 | 8.360 | 8.530 | 8.360 | 8.470 | 2,669,870 | +0.04(+0.47%) |
Dec 27, 2013 | 8.600 | 8.625 | 8.370 | 8.430 | 2,593,875 | -0.15(-1.75%) |
Dec 26, 2013 | 8.650 | 8.660 | 8.550 | 8.580 | 1,831,214 | -0.06(-0.69%) |
Dec 24, 2013 | 8.550 | 8.710 | 8.550 | 8.640 | 1,222,349 | +0.09(+1.05%) |
Dec 23, 2013 | 8.650 | 8.700 | 8.530 | 8.550 | 2,532,097 | -0.02(-0.23%) |
Dec 20, 2013 | 8.510 | 8.645 | 8.410 | 8.570 | 3,872,012 | +0.10(+1.18%) |
Dec 19, 2013 | 8.520 | 8.625 | 8.380 | 8.470 | 3,006,883 | -0.08(-0.94%) |
Dec 18, 2013 | 8.460 | 8.580 | 8.380 | 8.550 | 6,232,313 | +0.06(+0.71%) |
Dec 17, 2013 | 8.710 | 8.760 | 8.405 | 8.490 | 6,557,460 | -0.30(-3.47%) |
Dec 16, 2013 | 8.750 | 8.850 | 8.670 | 8.795 | 5,892,126 | +0.04(+0.51%) |
Dec 13, 2013 | 8.830 | 8.880 | 8.680 | 8.750 | 7,166,762 | -0.02(-0.23%) |
Dec 12, 2013 | 8.440 | 8.825 | 8.420 | 8.770 | 7,938,890 | +0.41(+4.90%) |
Dec 11, 2013 | 8.330 | 8.520 | 8.260 | 8.360 | 8,638,407 | +0.06(+0.72%) |
Dec 10, 2013 | 8.380 | 8.440 | 8.270 | 8.300 | 5,271,235 | -0.07(-0.84%) |
Dec 09, 2013 | 8.260 | 8.490 | 8.240 | 8.370 | 6,713,088 | +0.08(+0.97%) |
Dec 06, 2013 | 8.430 | 8.460 | 8.270 | 8.290 | 0 | -0.03(-0.36%) |
Dec 05, 2013 | 8.440 | 8.480 | 8.300 | 8.320 | 5,032,904 | -0.09(-1.07%) |
Dec 04, 2013 | 8.550 | 8.570 | 8.250 | 8.410 | 5,611,865 | -0.15(-1.75%) |
Dec 03, 2013 | 8.740 | 8.780 | 8.450 | 8.560 | 5,882,910 | -0.19(-2.17%) |
Dec 02, 2013 | 8.890 | 8.950 | 8.720 | 8.750 | 4,371,050 | -0.14(-1.57%) |
Nov 29, 2013 | 9.040 | 9.120 | 8.850 | 8.890 | 0 | -0.11(-1.22%) |
Nov 27, 2013 | 8.790 | 9.050 | 8.770 | 9.000 | 0 | +0.27(+3.09%) |
Nov 26, 2013 | 8.930 | 8.970 | 8.640 | 8.730 | 0 | -0.21(-2.35%) |
Nov 25, 2013 | 8.950 | 9.150 | 8.910 | 8.940 | 6,870,732 | -0.15(-1.65%) |
Nov 22, 2013 | 8.930 | 9.200 | 8.860 | 9.090 | 0 | +0.20(+2.25%) |
Nov 21, 2013 | 8.810 | 8.890 | 8.760 | 8.890 | 3,859,181 | +0.11(+1.25%) |
Nov 20, 2013 | 8.760 | 8.850 | 8.695 | 8.780 | 4,908,237 | +0.03(+0.34%) |
Nov 19, 2013 | 8.680 | 8.770 | 8.650 | 8.750 | 4,791,406 | +0.05(+0.57%) |
Nov 18, 2013 | 8.850 | 8.890 | 8.680 | 8.700 | 5,863,695 | -0.08(-0.91%) |
Nov 15, 2013 | 8.650 | 8.790 | 8.540 | 8.780 | 0 | +0.13(+1.50%) |
Nov 14, 2013 | 8.790 | 8.820 | 8.580 | 8.650 | 13,570,223 | +0.49(+6.00%) |
Nov 12, 2013 | 7.690 | 8.570 | 7.630 | 8.160 | 23,573,616 | +0.47(+6.11%) |
Nov 11, 2013 | 7.710 | 7.750 | 7.645 | 7.690 | 0 | -0.02(-0.26%) |
Nov 08, 2013 | 7.510 | 7.750 | 7.460 | 7.710 | 0 | +0.20(+2.66%) |
Nov 07, 2013 | 7.630 | 7.761 | 7.470 | 7.510 | 9,705,904 | -0.13(-1.70%) |
Nov 06, 2013 | 7.550 | 7.680 | 7.530 | 7.640 | 5,300,151 | +0.12(+1.60%) |
Nov 05, 2013 | 7.550 | 7.610 | 7.470 | 7.520 | 5,219,378 | -0.03(-0.40%) |
Nov 04, 2013 | 7.470 | 7.570 | 7.290 | 7.550 | 6,140,060 | +0.28(+3.85%) |
Nov 01, 2013 | 7.070 | 7.280 | 7.050 | 7.270 | 0 | +0.18(+2.54%) |
Oct 31, 2013 | 7.210 | 7.230 | 7.090 | 7.090 | 0 | -0.12(-1.66%) |
Oct 30, 2013 | 7.250 | 7.310 | 7.050 | 7.210 | 7,967,627 | -0.03(-0.35%) |
Oct 29, 2013 | 7.600 | 7.640 | 7.160 | 7.235 | 10,659,788 | -0.29(-3.85%) |
Oct 28, 2013 | 7.600 | 7.690 | 7.490 | 7.525 | 6,657,552 | -0.05(-0.73%) |
Oct 25, 2013 | 7.690 | 7.690 | 7.510 | 7.580 | 0 | -0.02(-0.26%) |
Oct 24, 2013 | 7.490 | 7.600 | 7.450 | 7.600 | 8,558,072 | +0.21(+2.84%) |
Oct 23, 2013 | 7.340 | 7.450 | 7.300 | 7.390 | 6,187,678 | +0.05(+0.68%) |
Oct 22, 2013 | 7.350 | 7.500 | 7.290 | 7.340 | 12,401,385 | +0.07(+0.96%) |
Oct 21, 2013 | 7.310 | 7.360 | 7.210 | 7.270 | 3,047,548 | -0.01(-0.14%) |
Oct 18, 2013 | 7.320 | 7.340 | 7.230 | 7.280 | 4,338,370 | +0.00(+0.07%) |
Oct 17, 2013 | 7.040 | 7.300 | 7.030 | 7.275 | 5,711,415 | +0.24(+3.34%) |
Oct 16, 2013 | 6.960 | 7.080 | 6.900 | 7.040 | 4,913,572 | +0.15(+2.18%) |
Oct 15, 2013 | 6.970 | 7.070 | 6.850 | 6.890 | 4,786,614 | -0.09(-1.29%) |
Oct 14, 2013 | 6.960 | 7.030 | 6.880 | 6.980 | 6,813,757 | -0.01(-0.14%) |
Oct 11, 2013 | 6.790 | 7.050 | 6.770 | 6.990 | 0 | +0.21(+3.10%) |
Oct 10, 2013 | 6.740 | 6.800 | 6.680 | 6.780 | 3,283,065 | +0.12(+1.80%) |
Oct 09, 2013 | 6.680 | 6.720 | 6.570 | 6.660 | 0 | +0.03(+0.45%) |
Oct 08, 2013 | 6.840 | 6.840 | 6.610 | 6.630 | 3,541,097 | -0.18(-2.64%) |
Oct 07, 2013 | 6.660 | 6.890 | 6.610 | 6.810 | 4,160,451 | +0.12(+1.79%) |
Oct 04, 2013 | 6.650 | 6.800 | 6.610 | 6.690 | 0 | +0.02(+0.30%) |
Oct 03, 2013 | 6.660 | 6.750 | 6.580 | 6.670 | 0 | +0.01(+0.15%) |
Oct 02, 2013 | 6.710 | 6.760 | 6.630 | 6.660 | 2,935,037 | -0.06(-0.97%) |
Oct 01, 2013 | 6.660 | 6.860 | 6.640 | 6.725 | 4,844,723 | +0.06(+0.90%) |
Sep 30, 2013 | 6.600 | 6.720 | 6.520 | 6.665 | 3,427,769 | -0.00(-0.07%) |
Sep 27, 2013 | 6.740 | 6.760 | 6.640 | 6.670 | 0 | -0.13(-1.91%) |
Sep 26, 2013 | 6.820 | 6.850 | 6.730 | 6.800 | 3,695,117 | +0.01(+0.15%) |
Sep 25, 2013 | 6.810 | 6.880 | 6.770 | 6.790 | 3,001,536 | +0.03(+0.37%) |
Sep 24, 2013 | 6.700 | 6.895 | 6.690 | 6.765 | 7,131,576 | +0.07(+1.12%) |
Sep 23, 2013 | 6.690 | 6.770 | 6.600 | 6.690 | 2,936,733 | +0.02(+0.30%) |
Sep 20, 2013 | 6.690 | 6.780 | 6.630 | 6.670 | 0 | -0.03(-0.37%) |
Sep 19, 2013 | 6.700 | 6.760 | 6.620 | 6.695 | 3,166,381 | +0.02(+0.36%) |
Sep 18, 2013 | 6.620 | 6.690 | 6.520 | 6.671 | 0 | +0.07(+1.08%) |
Sep 17, 2013 | 6.590 | 6.640 | 6.540 | 6.600 | 0 | +0.07(+1.07%) |
Sep 16, 2013 | 6.620 | 6.640 | 6.510 | 6.530 | 0 | +0.04(+0.54%) |
Sep 13, 2013 | 6.440 | 6.510 | 6.372 | 6.495 | 0 | +0.13(+2.12%) |
Sep 12, 2013 | 6.470 | 6.480 | 6.360 | 6.360 | 2,279,519 | -0.12(-1.85%) |
Sep 11, 2013 | 6.610 | 6.610 | 6.430 | 6.480 | 0 | -0.13(-2.04%) |
Sep 10, 2013 | 6.330 | 6.620 | 6.330 | 6.615 | 6,310,711 | +0.35(+5.50%) |
Sep 09, 2013 | 6.110 | 6.270 | 6.110 | 6.270 | 3,160,729 | +0.15(+2.45%) |
Sep 06, 2013 | 6.200 | 6.250 | 6.040 | 6.120 | 0 | -0.06(-1.05%) |
Sep 05, 2013 | 6.210 | 6.280 | 6.180 | 6.185 | 1,411,918 | -0.05(-0.72%) |
Sep 04, 2013 | 6.130 | 6.280 | 6.090 | 6.230 | 2,934,038 | +0.13(+2.13%) |
Sep 03, 2013 | 6.220 | 6.270 | 6.055 | 6.100 | 0 | -0.05(-0.81%) |
Aug 30, 2013 | 6.170 | 6.250 | 6.100 | 6.150 | 0 | -0.04(-0.65%) |
Aug 29, 2013 | 6.220 | 6.300 | 6.180 | 6.190 | 3,113,755 | -0.03(-0.48%) |
Aug 28, 2013 | 6.250 | 6.290 | 6.130 | 6.220 | 3,137,278 | -0.01(-0.16%) |
Aug 27, 2013 | 6.310 | 6.390 | 6.225 | 6.230 | 3,825,724 | -0.14(-2.20%) |
Aug 26, 2013 | 6.390 | 6.400 | 6.330 | 6.370 | 1,923,846 | +0.01(+0.16%) |
Aug 23, 2013 | 6.380 | 6.390 | 6.305 | 6.360 | 0 | +0.01(+0.16%) |
Aug 22, 2013 | 6.270 | 6.380 | 6.260 | 6.350 | 2,201,606 | +0.08(+1.28%) |
Aug 21, 2013 | 6.220 | 6.330 | 6.200 | 6.270 | 3,069,092 | +0.01(+0.16%) |
Aug 20, 2013 | 6.240 | 6.340 | 6.160 | 6.260 | 1,871,341 | +0.04(+0.64%) |
Aug 19, 2013 | 6.370 | 6.400 | 6.180 | 6.220 | 2,452,832 | -0.15(-2.35%) |
Aug 16, 2013 | 6.340 | 6.530 | 6.310 | 6.370 | 0 | +0.12(+2.00%) |
Aug 15, 2013 | 6.300 | 6.360 | 6.230 | 6.245 | 3,349,641 | -0.12(-1.81%) |
Aug 14, 2013 | 6.250 | 6.430 | 6.150 | 6.360 | 3,845,550 | +0.09(+1.44%) |
Aug 13, 2013 | 6.390 | 6.400 | 6.080 | 6.270 | 7,537,203 | -0.09(-1.42%) |
Aug 12, 2013 | 6.230 | 6.360 | 6.220 | 6.360 | 2,044,351 | +0.08(+1.27%) |
Aug 09, 2013 | 6.370 | 6.400 | 6.270 | 6.280 | 1,940,939 | -0.09(-1.41%) |
Aug 08, 2013 | 6.420 | 6.500 | 6.350 | 6.370 | 1,565,242 | +0.00(+0.00%) |
Aug 07, 2013 | 6.370 | 6.450 | 6.300 | 6.370 | 2,052,907 | -0.01(-0.16%) |
Aug 06, 2013 | 6.520 | 6.520 | 6.350 | 6.380 | 1,694,011 | -0.13(-2.00%) |
Aug 05, 2013 | 6.500 | 6.570 | 6.430 | 6.510 | 2,529,022 | +0.01(+0.15%) |
Aug 02, 2013 | 6.580 | 6.590 | 6.460 | 6.500 | 1,919,355 | -0.09(-1.37%) |
Aug 01, 2013 | 6.590 | 6.670 | 6.531 | 6.590 | 3,314,429 | +0.05(+0.76%) |
Jul 31, 2013 | 6.490 | 6.615 | 6.440 | 6.540 | 0 | +0.04(+0.62%) |
Jul 30, 2013 | 6.480 | 6.660 | 6.360 | 6.500 | 0 | -0.15(-2.26%) |
Jul 29, 2013 | 6.740 | 6.765 | 6.600 | 6.650 | 0 | -0.11(-1.63%) |
Jul 26, 2013 | 6.700 | 6.800 | 6.660 | 6.760 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 6.620 | 6.760 | 6.550 | 6.760 | 0 | +0.13(+1.96%) |
Jul 24, 2013 | 6.770 | 6.830 | 6.575 | 6.630 | 0 | -0.09(-1.34%) |
Jul 23, 2013 | 6.790 | 6.792 | 6.690 | 6.720 | 0 | -0.04(-0.59%) |
Jul 22, 2013 | 6.750 | 6.800 | 6.710 | 6.760 | 0 | -0.02(-0.29%) |
Jul 19, 2013 | 6.810 | 6.900 | 6.730 | 6.780 | 0 | -0.05(-0.73%) |
Jul 18, 2013 | 6.720 | 6.930 | 6.710 | 6.830 | 5,493,788 | +0.10(+1.49%) |
Jul 17, 2013 | 6.650 | 6.810 | 6.490 | 6.730 | 8,730,037 | +0.11(+1.66%) |
Jul 16, 2013 | 6.490 | 6.640 | 6.460 | 6.620 | 0 | +0.14(+2.16%) |
Jul 15, 2013 | 6.480 | 6.510 | 6.420 | 6.480 | 0 | +0.02(+0.31%) |
Jul 12, 2013 | 6.400 | 6.500 | 6.370 | 6.460 | 0 | +0.03(+0.47%) |
Jul 11, 2013 | 6.490 | 6.490 | 6.290 | 6.430 | 3,029,693 | +0.02(+0.31%) |
Jul 10, 2013 | 6.470 | 6.510 | 6.360 | 6.410 | 0 | -0.08(-1.23%) |
Jul 09, 2013 | 6.380 | 6.530 | 6.340 | 6.490 | 0 | +0.16(+2.54%) |
Jul 08, 2013 | 6.270 | 6.330 | 6.235 | 6.329 | 0 | +0.09(+1.43%) |
Jul 05, 2013 | 6.280 | 6.290 | 6.140 | 6.240 | 0 | +0.08(+1.30%) |
Jul 03, 2013 | 6.200 | 6.230 | 6.130 | 6.160 | 0 | -0.06(-0.96%) |
Jul 02, 2013 | 6.390 | 6.450 | 6.160 | 6.220 | 0 | -0.16(-2.51%) |
Jul 01, 2013 | 6.300 | 6.500 | 6.300 | 6.380 | 2,622,118 | +0.09(+1.43%) |
Jun 28, 2013 | 6.300 | 6.630 | 6.220 | 6.290 | 13,085,973 | +0.21(+3.45%) |
Jun 27, 2013 | 6.080 | 6.100 | 6.000 | 6.080 | 0 | +0.03(+0.50%) |
Jun 26, 2013 | 6.140 | 6.140 | 6.030 | 6.050 | 0 | -0.04(-0.66%) |
Jun 25, 2013 | 6.050 | 6.150 | 6.020 | 6.090 | 0 | +0.07(+1.16%) |
Jun 24, 2013 | 6.130 | 6.150 | 5.951 | 6.020 | 4,135,810 | -0.17(-2.67%) |
Jun 21, 2013 | 6.150 | 6.219 | 6.060 | 6.185 | 4,789,681 | +0.05(+0.90%) |
Jun 20, 2013 | 6.160 | 6.160 | 6.080 | 6.130 | 0 | -0.08(-1.29%) |
Jun 19, 2013 | 6.380 | 6.386 | 6.200 | 6.210 | 0 | -0.19(-2.97%) |
Jun 18, 2013 | 6.330 | 6.410 | 6.260 | 6.400 | 0 | +0.09(+1.43%) |
Jun 17, 2013 | 6.360 | 6.370 | 6.250 | 6.310 | 0 | +0.02(+0.32%) |
Jun 14, 2013 | 6.390 | 6.440 | 6.270 | 6.290 | 0 | -0.10(-1.56%) |
Jun 13, 2013 | 6.350 | 6.405 | 6.270 | 6.390 | 2,645,910 | +0.02(+0.31%) |
Jun 12, 2013 | 6.370 | 6.490 | 6.339 | 6.370 | 2,523,315 | +0.03(+0.47%) |
Jun 11, 2013 | 6.290 | 6.380 | 6.210 | 6.340 | 2,328,609 | -0.06(-0.94%) |
Jun 10, 2013 | 6.410 | 6.440 | 6.330 | 6.400 | 0 | -0.03(-0.47%) |
Jun 07, 2013 | 6.180 | 6.450 | 6.160 | 6.430 | 0 | +0.29(+4.72%) |
Jun 06, 2013 | 6.100 | 6.210 | 6.050 | 6.140 | 5,090,202 | +0.06(+0.99%) |
Jun 05, 2013 | 6.210 | 6.230 | 6.030 | 6.080 | 0 | -0.12(-1.94%) |
Jun 04, 2013 | 6.210 | 6.360 | 6.170 | 6.200 | 0 | +0.00(+0.00%) |
Jun 03, 2013 | 6.220 | 6.290 | 6.130 | 6.200 | 3,523,932 | -0.01(-0.16%) |
May 31, 2013 | 6.200 | 6.260 | 6.170 | 6.210 | 1,991,030 | +0.00(+0.00%) |
May 30, 2013 | 6.210 | 6.280 | 6.160 | 6.210 | 2,292,447 | +0.04(+0.65%) |
May 29, 2013 | 6.260 | 6.300 | 6.120 | 6.170 | 3,681,460 | -0.12(-1.91%) |
May 28, 2013 | 6.470 | 6.480 | 6.280 | 6.290 | 3,520,176 | -0.09(-1.41%) |
May 24, 2013 | 6.310 | 6.440 | 6.275 | 6.380 | 0 | +0.01(+0.16%) |
May 23, 2013 | 6.220 | 6.410 | 6.200 | 6.370 | 0 | +0.11(+1.76%) |
May 22, 2013 | 6.390 | 6.450 | 6.250 | 6.260 | 0 | -0.11(-1.73%) |
May 21, 2013 | 6.380 | 6.470 | 6.290 | 6.370 | 5,493,976 | +0.01(+0.16%) |
May 20, 2013 | 6.440 | 6.510 | 6.340 | 6.360 | 0 | -0.08(-1.24%) |
May 17, 2013 | 6.530 | 6.535 | 6.380 | 6.440 | 0 | -0.08(-1.23%) |
May 16, 2013 | 6.530 | 6.640 | 6.490 | 6.520 | 4,503,302 | -0.01(-0.08%) |
May 15, 2013 | 6.490 | 6.790 | 6.490 | 6.525 | 10,088,158 | -0.08(-1.29%) |
May 13, 2013 | 6.720 | 6.750 | 6.590 | 6.610 | 2,859,421 | -0.14(-2.07%) |
May 10, 2013 | 6.740 | 6.850 | 6.685 | 6.750 | 0 | +0.10(+1.50%) |
May 09, 2013 | 6.750 | 6.820 | 6.640 | 6.650 | 0 | -0.07(-1.04%) |
May 08, 2013 | 6.920 | 6.990 | 6.720 | 6.720 | 0 | -0.21(-3.03%) |
May 07, 2013 | 6.960 | 6.980 | 6.900 | 6.930 | 0 | +0.01(+0.14%) |
May 06, 2013 | 6.890 | 7.000 | 6.850 | 6.920 | 0 | +0.05(+0.73%) |
May 03, 2013 | 6.780 | 6.970 | 6.670 | 6.870 | 0 | +0.20(+3.00%) |
May 02, 2013 | 6.670 | 6.810 | 6.600 | 6.670 | 0 | +0.05(+0.76%) |
May 01, 2013 | 6.850 | 6.920 | 6.620 | 6.620 | 0 | -0.27(-3.92%) |
Apr 30, 2013 | 6.800 | 6.965 | 6.710 | 6.890 | 0 | +0.13(+1.92%) |
Apr 29, 2013 | 6.770 | 6.890 | 6.740 | 6.760 | 5,597,570 | -0.16(-2.31%) |
Apr 26, 2013 | 6.870 | 6.935 | 6.850 | 6.920 | 3,274,075 | +0.07(+1.02%) |
Apr 25, 2013 | 7.020 | 7.080 | 6.830 | 6.850 | 6,723,046 | -0.33(-4.60%) |
Apr 24, 2013 | 7.170 | 7.200 | 7.090 | 7.180 | 2,337,249 | -0.01(-0.14%) |
Apr 23, 2013 | 7.080 | 7.210 | 7.030 | 7.190 | 3,949,209 | +0.13(+1.84%) |
Apr 22, 2013 | 7.170 | 7.250 | 6.960 | 7.060 | 2,695,946 | -0.10(-1.40%) |
Apr 19, 2013 | 7.010 | 7.220 | 6.920 | 7.160 | 3,447,345 | +0.19(+2.73%) |
Apr 18, 2013 | 7.000 | 7.080 | 6.880 | 6.970 | 3,989,388 | -0.01(-0.14%) |
Apr 17, 2013 | 6.970 | 7.010 | 6.855 | 6.980 | 5,040,680 | -0.02(-0.29%) |
Apr 16, 2013 | 6.900 | 7.030 | 6.880 | 7.000 | 4,467,912 | +0.27(+4.01%) |
Apr 15, 2013 | 7.210 | 7.280 | 6.670 | 6.730 | 7,928,580 | -0.47(-6.53%) |
Apr 12, 2013 | 7.170 | 7.280 | 7.060 | 7.200 | 4,995,460 | +0.03(+0.35%) |
Apr 11, 2013 | 7.040 | 7.240 | 6.970 | 7.175 | 6,544,801 | +0.18(+2.65%) |
Apr 10, 2013 | 6.690 | 7.070 | 6.660 | 6.990 | 6,167,027 | +0.29(+4.33%) |
Apr 09, 2013 | 6.740 | 6.810 | 6.650 | 6.700 | 3,717,037 | -0.01(-0.15%) |
Apr 08, 2013 | 6.570 | 6.720 | 6.500 | 6.710 | 2,969,857 | +0.17(+2.60%) |
Apr 05, 2013 | 6.370 | 6.610 | 6.250 | 6.540 | 4,549,175 | +0.05(+0.77%) |
Apr 04, 2013 | 6.190 | 6.510 | 6.180 | 6.490 | 9,439,198 | +0.33(+5.36%) |
Apr 03, 2013 | 6.380 | 6.460 | 6.140 | 6.160 | 6,593,511 | -0.18(-2.84%) |
Apr 02, 2013 | 6.730 | 6.730 | 6.340 | 6.340 | 5,354,136 | -0.40(-5.93%) |
Apr 01, 2013 | 6.890 | 6.940 | 6.670 | 6.740 | 2,951,106 | -0.16(-2.32%) |
Mar 28, 2013 | 6.950 | 7.010 | 6.880 | 6.900 | 3,632,819 | +0.00(+0.00%) |
Mar 27, 2013 | 6.800 | 6.910 | 6.740 | 6.900 | 2,785,235 | +0.08(+1.17%) |
Mar 26, 2013 | 6.910 | 6.940 | 6.720 | 6.820 | 2,844,332 | -0.03(-0.44%) |
Mar 25, 2013 | 6.980 | 7.000 | 6.760 | 6.850 | 2,991,849 | -0.12(-1.72%) |
Mar 22, 2013 | 6.950 | 6.980 | 6.860 | 6.970 | 2,324,030 | +0.04(+0.58%) |
Mar 21, 2013 | 6.910 | 7.000 | 6.860 | 6.930 | 3,517,058 | -0.01(-0.14%) |
Mar 20, 2013 | 6.930 | 6.960 | 6.850 | 6.940 | 3,570,861 | +0.07(+1.02%) |
Mar 19, 2013 | 6.910 | 6.975 | 6.820 | 6.870 | 5,141,677 | -0.03(-0.43%) |
Mar 18, 2013 | 6.680 | 6.900 | 6.660 | 6.900 | 4,983,162 | +0.18(+2.68%) |
Mar 15, 2013 | 6.870 | 6.890 | 6.700 | 6.720 | 5,272,861 | -0.12(-1.83%) |
Mar 14, 2013 | 6.840 | 6.855 | 6.751 | 6.845 | 2,505,858 | +0.02(+0.37%) |
Mar 13, 2013 | 6.640 | 6.920 | 6.640 | 6.820 | 4,179,762 | +0.17(+2.56%) |
Mar 12, 2013 | 6.750 | 6.760 | 6.610 | 6.650 | 4,113,947 | +0.01(+0.15%) |
Mar 11, 2013 | 6.460 | 6.640 | 6.400 | 6.640 | 4,164,454 | +0.14(+2.15%) |
Mar 08, 2013 | 6.480 | 6.530 | 6.380 | 6.500 | 3,871,878 | +0.08(+1.25%) |
Mar 07, 2013 | 6.370 | 6.430 | 6.280 | 6.420 | 1,902,874 | +0.04(+0.63%) |
Mar 06, 2013 | 6.390 | 6.470 | 6.360 | 6.380 | 2,909,933 | +0.02(+0.31%) |
Mar 05, 2013 | 6.350 | 6.400 | 6.260 | 6.360 | 3,104,031 | +0.02(+0.32%) |
Mar 04, 2013 | 6.140 | 6.369 | 6.110 | 6.340 | 5,467,961 | +0.19(+3.09%) |
Mar 01, 2013 | 6.050 | 6.220 | 6.000 | 6.150 | 4,092,953 | +0.10(+1.65%) |
Feb 28, 2013 | 6.170 | 6.180 | 6.050 | 6.050 | 3,327,282 | -0.13(-2.10%) |
Feb 27, 2013 | 5.980 | 6.208 | 5.970 | 6.180 | 3,384,990 | +0.20(+3.34%) |
Feb 26, 2013 | 5.980 | 6.020 | 5.920 | 5.980 | 2,168,648 | +0.03(+0.50%) |
Feb 25, 2013 | 6.090 | 6.150 | 5.950 | 5.950 | 3,352,474 | -0.13(-2.14%) |
Feb 22, 2013 | 5.990 | 6.100 | 5.900 | 6.080 | 2,818,354 | +0.12(+2.01%) |
Feb 21, 2013 | 6.040 | 6.060 | 5.920 | 5.960 | 3,283,908 | -0.06(-1.00%) |
Feb 20, 2013 | 6.110 | 6.130 | 6.020 | 6.020 | 3,596,922 | -0.10(-1.63%) |
Feb 19, 2013 | 6.050 | 6.150 | 6.050 | 6.120 | 2,805,658 | +0.09(+1.49%) |
Feb 15, 2013 | 5.970 | 6.090 | 5.930 | 6.030 | 2,620,783 | +0.12(+2.12%) |
Feb 14, 2013 | 5.950 | 5.980 | 5.840 | 5.905 | 3,202,656 | -0.08(-1.25%) |
Feb 13, 2013 | 5.910 | 5.990 | 5.880 | 5.980 | 2,524,658 | +0.08(+1.36%) |
Feb 12, 2013 | 5.880 | 5.930 | 5.840 | 5.900 | 3,418,437 | +0.02(+0.34%) |
Feb 11, 2013 | 5.900 | 5.950 | 5.860 | 5.880 | 2,120,781 | -0.04(-0.68%) |
Feb 08, 2013 | 5.910 | 5.950 | 5.860 | 5.920 | 1,964,669 | +0.03(+0.51%) |
Feb 07, 2013 | 5.890 | 5.950 | 5.820 | 5.890 | 3,348,120 | +0.01(+0.17%) |
Feb 06, 2013 | 5.740 | 5.970 | 5.730 | 5.880 | 4,603,105 | +0.14(+2.44%) |
Feb 04, 2013 | 5.810 | 5.860 | 5.700 | 5.740 | 3,544,835 | -0.06(-1.03%) |
Feb 01, 2013 | 5.800 | 5.900 | 5.750 | 5.800 | 3,261,008 | -0.01(-0.17%) |
Jan 31, 2013 | 5.790 | 5.860 | 5.730 | 5.810 | 3,984,910 | +0.01(+0.17%) |
Jan 30, 2013 | 5.910 | 5.970 | 5.730 | 5.800 | 6,324,805 | -0.27(-4.37%) |
Jan 29, 2013 | 5.950 | 6.120 | 5.892 | 6.065 | 9,283,687 | -0.17(-2.65%) |
Jan 28, 2013 | 6.360 | 6.390 | 6.220 | 6.230 | 4,131,095 | -0.12(-1.89%) |
Jan 25, 2013 | 6.330 | 6.420 | 6.250 | 6.350 | 5,548,222 | +0.06(+0.95%) |
Jan 24, 2013 | 6.260 | 6.385 | 6.210 | 6.290 | 5,985,309 | +0.01(+0.24%) |
Jan 23, 2013 | 6.350 | 6.370 | 6.240 | 6.275 | 3,780,308 | -0.05(-0.87%) |
Jan 22, 2013 | 6.110 | 6.340 | 6.090 | 6.330 | 7,027,404 | +0.21(+3.43%) |
Jan 18, 2013 | 6.160 | 6.170 | 6.040 | 6.120 | 3,435,598 | -0.07(-1.13%) |
Jan 17, 2013 | 6.200 | 6.210 | 6.070 | 6.190 | 6,382,112 | +0.01(+0.16%) |
Jan 16, 2013 | 5.950 | 6.260 | 5.920 | 6.180 | 10,254,034 | +0.23(+3.87%) |
Jan 15, 2013 | 5.880 | 5.960 | 5.830 | 5.950 | 3,174,429 | +0.05(+0.85%) |
Jan 14, 2013 | 5.890 | 5.970 | 5.830 | 5.900 | 2,031,918 | +0.03(+0.51%) |
Jan 11, 2013 | 5.870 | 5.910 | 5.800 | 5.870 | 2,069,696 | +0.06(+1.03%) |
Jan 10, 2013 | 5.910 | 5.970 | 5.775 | 5.810 | 3,970,018 | -0.06(-1.02%) |
Jan 09, 2013 | 5.950 | 6.030 | 5.830 | 5.870 | 3,519,735 | -0.07(-1.18%) |
Jan 08, 2013 | 5.810 | 5.950 | 5.780 | 5.940 | 5,606,768 | -0.03(-0.50%) |
Jan 07, 2013 | 5.950 | 6.020 | 5.920 | 5.970 | 3,047,236 | +0.02(+0.34%) |
Jan 04, 2013 | 5.970 | 5.990 | 5.880 | 5.950 | 2,989,293 | +0.00(+0.00%) |
Jan 03, 2013 | 5.910 | 5.970 | 5.800 | 5.950 | 3,663,989 | +0.05(+0.85%) |