Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2013 | 5.850 | 5.950 | 5.700 | 5.900 | 5,014,457 | +0.20(+3.51%) |
Dec 31, 2012 | 5.570 | 5.730 | 5.550 | 5.700 | 2,851,622 | +0.12(+2.15%) |
Dec 28, 2012 | 5.620 | 5.690 | 5.560 | 5.580 | 2,651,333 | -0.10(-1.76%) |
Dec 27, 2012 | 5.720 | 5.800 | 5.620 | 5.680 | 2,982,666 | -0.05(-0.87%) |
Dec 26, 2012 | 5.750 | 5.840 | 5.710 | 5.730 | 1,919,655 | -0.02(-0.35%) |
Dec 24, 2012 | 5.800 | 5.850 | 5.740 | 5.750 | 1,016,830 | -0.05(-0.86%) |
Dec 21, 2012 | 5.870 | 5.880 | 5.750 | 5.800 | 4,647,813 | -0.14(-2.36%) |
Dec 20, 2012 | 5.880 | 5.985 | 5.810 | 5.940 | 6,243,595 | +0.07(+1.19%) |
Dec 19, 2012 | 5.880 | 5.940 | 5.800 | 5.870 | 4,462,904 | +0.04(+0.69%) |
Dec 18, 2012 | 5.750 | 5.850 | 5.700 | 5.830 | 4,327,536 | +0.12(+2.10%) |
Dec 17, 2012 | 5.610 | 5.790 | 5.600 | 5.710 | 5,513,064 | +0.18(+3.25%) |
Dec 14, 2012 | 5.530 | 5.650 | 5.500 | 5.530 | 2,810,775 | -0.05(-0.90%) |
Dec 13, 2012 | 5.450 | 5.650 | 5.450 | 5.580 | 3,964,153 | +0.15(+2.76%) |
Dec 12, 2012 | 5.430 | 5.510 | 5.330 | 5.430 | 6,450,456 | +0.00(+0.00%) |
Dec 11, 2012 | 5.310 | 5.450 | 5.290 | 5.430 | 4,430,858 | +0.16(+3.04%) |
Dec 10, 2012 | 5.230 | 5.320 | 5.210 | 5.270 | 2,056,310 | +0.03(+0.57%) |
Dec 07, 2012 | 5.240 | 5.320 | 5.200 | 5.240 | 2,479,102 | +0.01(+0.19%) |
Dec 06, 2012 | 5.200 | 5.290 | 5.170 | 5.230 | 1,856,713 | +0.01(+0.19%) |
Dec 05, 2012 | 5.190 | 5.290 | 5.120 | 5.220 | 2,632,353 | +0.05(+0.97%) |
Dec 04, 2012 | 5.150 | 5.180 | 5.035 | 5.170 | 2,004,362 | +0.03(+0.58%) |
Nov 30, 2012 | 5.130 | 5.160 | 5.100 | 5.140 | 2,138,053 | +0.01(+0.19%) |
Nov 29, 2012 | 5.080 | 5.150 | 5.040 | 5.130 | 2,534,525 | +0.05(+0.98%) |
Nov 28, 2012 | 5.070 | 5.085 | 4.890 | 5.080 | 3,433,534 | +0.02(+0.40%) |
Nov 27, 2012 | 5.100 | 5.120 | 5.000 | 5.060 | 2,307,253 | -0.02(-0.39%) |
Nov 26, 2012 | 5.080 | 5.080 | 4.940 | 5.080 | 3,096,641 | -0.02(-0.39%) |
Nov 23, 2012 | 5.080 | 5.109 | 5.010 | 5.100 | 1,077,724 | +0.04(+0.79%) |
Nov 21, 2012 | 5.050 | 5.085 | 4.930 | 5.060 | 1,933,877 | +0.04(+0.80%) |
Nov 20, 2012 | 4.980 | 5.100 | 4.980 | 5.020 | 2,660,096 | +0.02(+0.40%) |
Nov 19, 2012 | 4.950 | 5.020 | 4.890 | 5.000 | 1,954,117 | +0.04(+0.81%) |
Nov 16, 2012 | 4.900 | 4.965 | 4.800 | 4.960 | 5,751,253 | -0.07(-1.39%) |
Nov 15, 2012 | 4.960 | 5.180 | 4.950 | 5.030 | 4,756,093 | +0.06(+1.11%) |
Nov 14, 2012 | 5.280 | 5.320 | 4.960 | 4.975 | 4,075,068 | -0.31(-5.78%) |
Nov 13, 2012 | 5.320 | 5.440 | 5.250 | 5.280 | 2,481,945 | -0.05(-0.94%) |
Nov 12, 2012 | 5.320 | 5.360 | 5.240 | 5.330 | 2,244,059 | +0.02(+0.38%) |
Nov 09, 2012 | 5.370 | 5.480 | 5.305 | 5.310 | 2,740,739 | -0.09(-1.67%) |
Nov 08, 2012 | 5.210 | 5.420 | 5.180 | 5.400 | 4,643,738 | +0.19(+3.65%) |
Nov 07, 2012 | 5.280 | 5.310 | 5.170 | 5.210 | 5,052,908 | -0.14(-2.62%) |
Nov 06, 2012 | 5.330 | 5.400 | 5.310 | 5.350 | 2,355,168 | +0.06(+1.13%) |
Nov 05, 2012 | 5.310 | 5.350 | 5.280 | 5.290 | 2,700,800 | -0.04(-0.75%) |
Nov 02, 2012 | 5.340 | 5.350 | 5.260 | 5.330 | 3,454,328 | -0.02(-0.37%) |
Nov 01, 2012 | 5.270 | 5.370 | 5.210 | 5.350 | 3,690,205 | +0.06(+1.23%) |
Oct 31, 2012 | 5.200 | 5.290 | 5.090 | 5.285 | 3,205,259 | +0.07(+1.25%) |
Oct 26, 2012 | 5.200 | 5.220 | 5.220 | 5.220 | 3,238,600 | -0.03(-0.57%) |
Oct 25, 2012 | 5.190 | 5.260 | 5.170 | 5.250 | 3,469,677 | +0.05(+0.96%) |
Oct 24, 2012 | 5.270 | 5.300 | 5.150 | 5.200 | 2,070,607 | -0.04(-0.76%) |
Oct 23, 2012 | 5.170 | 5.255 | 5.140 | 5.240 | 2,658,843 | +0.04(+0.77%) |
Oct 19, 2012 | 5.260 | 5.290 | 5.120 | 5.200 | 2,465,720 | -0.10(-1.98%) |
Oct 18, 2012 | 5.240 | 5.360 | 5.200 | 5.305 | 3,562,437 | +0.04(+0.86%) |
Oct 17, 2012 | 5.190 | 5.280 | 5.161 | 5.260 | 2,248,405 | +0.06(+1.15%) |
Oct 16, 2012 | 5.240 | 5.280 | 5.180 | 5.200 | 3,120,063 | +0.01(+0.19%) |
Oct 15, 2012 | 5.100 | 5.220 | 5.080 | 5.190 | 3,272,636 | +0.10(+1.96%) |
Oct 12, 2012 | 5.060 | 5.140 | 5.020 | 5.090 | 2,639,244 | +0.02(+0.39%) |
Oct 11, 2012 | 5.110 | 5.130 | 5.040 | 5.070 | 2,843,035 | -0.02(-0.39%) |
Oct 10, 2012 | 5.000 | 5.100 | 4.950 | 5.090 | 3,809,954 | +0.09(+1.90%) |
Oct 09, 2012 | 5.100 | 5.110 | 4.970 | 4.995 | 2,671,999 | -0.09(-1.87%) |
Oct 08, 2012 | 5.140 | 5.200 | 5.090 | 5.090 | 2,276,134 | -0.06(-1.17%) |
Oct 05, 2012 | 5.170 | 5.250 | 5.100 | 5.150 | 3,341,441 | +0.02(+0.29%) |
Oct 04, 2012 | 5.130 | 5.200 | 5.090 | 5.135 | 3,559,110 | +0.01(+0.20%) |
Oct 03, 2012 | 5.000 | 5.180 | 4.930 | 5.125 | 6,715,548 | +0.14(+2.91%) |
Oct 02, 2012 | 4.900 | 4.990 | 4.870 | 4.980 | 3,497,564 | +0.12(+2.36%) |