Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 8.756 | 8.811 | 8.701 | 8.715 | 7,588,009 | -0.03(-0.35%) |
Nov 27, 2013 | 8.800 | 8.828 | 8.736 | 8.746 | 12,000,527 | -0.02(-0.23%) |
Nov 26, 2013 | 8.807 | 8.828 | 8.725 | 8.766 | 13,255,291 | -0.01(-0.16%) |
Nov 25, 2013 | 8.834 | 8.916 | 8.780 | 8.780 | 18,940,062 | -0.05(-0.62%) |
Nov 22, 2013 | 8.821 | 8.855 | 8.732 | 8.834 | 12,048,538 | +0.03(+0.31%) |
Nov 21, 2013 | 8.698 | 8.862 | 8.657 | 8.807 | 19,578,536 | +0.14(+1.65%) |
Nov 20, 2013 | 8.698 | 8.725 | 8.623 | 8.664 | 17,017,548 | -0.03(-0.39%) |
Nov 19, 2013 | 8.725 | 8.766 | 8.617 | 8.698 | 16,826,778 | -0.03(-0.31%) |
Nov 18, 2013 | 8.780 | 8.828 | 8.685 | 8.725 | 15,680,662 | -0.02(-0.23%) |
Nov 15, 2013 | 8.828 | 8.848 | 8.739 | 8.746 | 19,579,858 | -0.07(-0.77%) |
Nov 14, 2013 | 8.882 | 8.882 | 8.794 | 8.814 | 11,821,123 | -0.03(-0.38%) |
Nov 13, 2013 | 8.739 | 8.848 | 8.651 | 8.848 | 11,572,886 | +0.11(+1.25%) |
Nov 12, 2013 | 8.807 | 8.858 | 8.698 | 8.739 | 9,066,319 | -0.08(-0.93%) |
Nov 11, 2013 | 8.875 | 8.916 | 8.794 | 8.821 | 11,460,319 | -0.04(-0.46%) |
Nov 08, 2013 | 8.501 | 8.862 | 8.474 | 8.862 | 16,288,237 | +0.38(+4.49%) |
Nov 07, 2013 | 8.644 | 8.705 | 8.474 | 8.480 | 13,853,887 | -0.14(-1.58%) |
Nov 06, 2013 | 8.617 | 8.637 | 8.508 | 8.617 | 11,088,778 | +0.07(+0.80%) |
Nov 05, 2013 | 8.460 | 8.623 | 8.419 | 8.549 | 14,005,461 | +0.04(+0.48%) |
Nov 04, 2013 | 8.549 | 8.583 | 8.453 | 8.508 | 11,580,015 | -0.03(-0.32%) |
Nov 01, 2013 | 8.542 | 8.610 | 8.494 | 8.535 | 12,843,027 | +0.00(+0.04%) |
Oct 31, 2013 | 8.514 | 8.623 | 8.487 | 8.532 | 15,780,257 | +0.00(+0.04%) |
Oct 30, 2013 | 8.617 | 8.657 | 8.514 | 8.528 | 15,565,231 | -0.09(-1.03%) |
Oct 29, 2013 | 8.678 | 8.698 | 8.569 | 8.617 | 13,129,271 | -0.05(-0.63%) |
Oct 28, 2013 | 8.617 | 8.712 | 8.596 | 8.671 | 12,964,714 | +0.03(+0.39%) |
Oct 25, 2013 | 8.630 | 8.664 | 8.576 | 8.637 | 14,357,681 | +0.04(+0.47%) |
Oct 24, 2013 | 8.603 | 8.630 | 8.542 | 8.596 | 15,608,608 | +0.01(+0.08%) |
Oct 23, 2013 | 8.569 | 8.623 | 8.542 | 8.589 | 18,466,982 | -0.01(-0.16%) |
Oct 22, 2013 | 8.555 | 8.637 | 8.528 | 8.603 | 26,286,726 | +0.05(+0.64%) |
Oct 21, 2013 | 8.555 | 8.583 | 8.501 | 8.549 | 13,620,918 | -0.03(-0.32%) |
Oct 18, 2013 | 8.617 | 8.630 | 8.426 | 8.576 | 17,349,078 | +0.04(+0.44%) |
Oct 17, 2013 | 8.358 | 8.542 | 8.242 | 8.538 | 23,097,160 | +0.28(+3.34%) |
Oct 16, 2013 | 8.195 | 8.426 | 8.120 | 8.263 | 26,701,438 | +0.19(+2.36%) |
Oct 15, 2013 | 8.106 | 8.140 | 8.031 | 8.072 | 12,717,116 | -0.05(-0.59%) |
Oct 14, 2013 | 8.038 | 8.133 | 8.011 | 8.120 | 11,531,306 | +0.03(+0.42%) |
Oct 11, 2013 | 7.970 | 8.099 | 7.916 | 8.086 | 12,089,016 | +0.09(+1.11%) |
Oct 10, 2013 | 7.820 | 8.004 | 7.820 | 7.997 | 16,763,141 | +0.27(+3.43%) |
Oct 09, 2013 | 7.691 | 7.793 | 7.650 | 7.732 | 18,862,028 | +0.04(+0.53%) |
Oct 08, 2013 | 7.786 | 7.858 | 7.657 | 7.691 | 23,220,648 | -0.10(-1.31%) |
Oct 07, 2013 | 7.854 | 7.868 | 7.773 | 7.793 | 13,409,765 | -0.13(-1.63%) |
Oct 04, 2013 | 7.800 | 7.963 | 7.786 | 7.922 | 12,602,316 | +0.13(+1.66%) |
Oct 03, 2013 | 7.752 | 7.834 | 7.691 | 7.793 | 18,848,068 | +0.02(+0.26%) |
Oct 02, 2013 | 7.773 | 7.858 | 7.745 | 7.773 | 16,219,143 | -0.07(-0.95%) |
Oct 01, 2013 | 7.752 | 7.871 | 7.705 | 7.848 | 13,850,039 | +0.09(+1.14%) |
Sep 30, 2013 | 7.589 | 7.769 | 7.521 | 7.759 | 15,087,376 | +0.03(+0.35%) |
Sep 27, 2013 | 7.671 | 7.793 | 7.623 | 7.732 | 12,896,674 | +0.01(+0.18%) |
Sep 26, 2013 | 7.793 | 7.813 | 7.664 | 7.718 | 13,491,925 | -0.07(-0.96%) |
Sep 25, 2013 | 7.786 | 7.878 | 7.684 | 7.793 | 12,145,434 | +0.02(+0.26%) |
Sep 24, 2013 | 7.711 | 7.827 | 7.637 | 7.773 | 19,673,528 | +0.03(+0.44%) |
Sep 23, 2013 | 7.827 | 7.861 | 7.677 | 7.739 | 21,224,000 | -0.14(-1.73%) |
Sep 20, 2013 | 7.875 | 7.922 | 7.759 | 7.875 | 33,983,040 | -0.02(-0.26%) |
Sep 19, 2013 | 8.242 | 8.242 | 7.848 | 7.895 | 31,305,058 | -0.32(-3.89%) |
Sep 18, 2013 | 8.256 | 8.331 | 8.195 | 8.215 | 12,832,538 | -0.03(-0.41%) |
Sep 17, 2013 | 8.215 | 8.269 | 8.181 | 8.249 | 8,084,971 | +0.05(+0.58%) |
Sep 16, 2013 | 8.235 | 8.249 | 8.174 | 8.201 | 9,787,784 | +0.05(+0.67%) |
Sep 13, 2013 | 8.147 | 8.182 | 8.086 | 8.147 | 6,685,756 | +0.00(+0.00%) |
Sep 12, 2013 | 8.208 | 8.229 | 8.120 | 8.147 | 9,935,748 | -0.06(-0.75%) |
Sep 11, 2013 | 8.242 | 8.304 | 8.147 | 8.208 | 10,682,279 | -0.05(-0.66%) |
Sep 10, 2013 | 8.222 | 8.269 | 8.188 | 8.263 | 13,868,100 | +0.10(+1.25%) |
Sep 09, 2013 | 8.133 | 8.167 | 8.018 | 8.161 | 13,284,442 | +0.06(+0.76%) |
Sep 06, 2013 | 8.147 | 8.161 | 7.984 | 8.099 | 20,712,042 | +0.04(+0.51%) |
Sep 05, 2013 | 7.963 | 8.127 | 7.956 | 8.058 | 15,971,502 | +0.11(+1.37%) |
Sep 04, 2013 | 7.936 | 8.031 | 7.882 | 7.950 | 21,660,952 | +0.00(+0.00%) |
Sep 03, 2013 | 8.024 | 8.147 | 7.909 | 7.950 | 14,244,150 | +0.01(+0.09%) |
Aug 30, 2013 | 8.024 | 8.031 | 7.854 | 7.943 | 17,869,330 | -0.08(-1.02%) |
Aug 29, 2013 | 7.970 | 8.079 | 7.950 | 8.024 | 13,631,325 | +0.07(+0.86%) |
Aug 28, 2013 | 7.875 | 8.052 | 7.834 | 7.956 | 15,626,370 | +0.03(+0.34%) |
Aug 27, 2013 | 8.137 | 8.140 | 7.902 | 7.929 | 17,099,268 | -0.31(-3.80%) |
Aug 26, 2013 | 8.290 | 8.344 | 8.222 | 8.242 | 11,726,832 | -0.06(-0.74%) |
Aug 23, 2013 | 8.419 | 8.440 | 8.263 | 8.304 | 9,805,707 | -0.06(-0.77%) |
Aug 22, 2013 | 8.226 | 8.378 | 8.199 | 8.368 | 12,214,698 | +0.18(+2.15%) |
Aug 21, 2013 | 8.212 | 8.280 | 8.131 | 8.192 | 14,330,442 | -0.05(-0.58%) |
Aug 20, 2013 | 8.138 | 8.287 | 8.058 | 8.239 | 18,469,714 | +0.12(+1.42%) |
Aug 19, 2013 | 8.226 | 8.226 | 8.124 | 8.124 | 11,656,557 | -0.12(-1.40%) |
Aug 16, 2013 | 8.192 | 8.348 | 8.165 | 8.239 | 11,532,131 | +0.05(+0.66%) |
Aug 15, 2013 | 8.253 | 8.253 | 8.124 | 8.185 | 14,181,640 | -0.14(-1.71%) |
Aug 14, 2013 | 8.314 | 8.375 | 8.273 | 8.328 | 12,806,207 | +0.01(+0.08%) |
Aug 13, 2013 | 8.273 | 8.382 | 8.199 | 8.321 | 14,223,828 | +0.07(+0.82%) |
Aug 12, 2013 | 8.239 | 8.300 | 8.192 | 8.253 | 10,384,394 | -0.03(-0.41%) |
Aug 09, 2013 | 8.321 | 8.382 | 8.260 | 8.287 | 11,546,361 | -0.04(-0.49%) |
Aug 08, 2013 | 8.321 | 8.382 | 8.226 | 8.328 | 17,136,346 | +0.07(+0.90%) |
Aug 07, 2013 | 8.355 | 8.361 | 8.212 | 8.253 | 16,532,204 | -0.14(-1.62%) |
Aug 06, 2013 | 8.470 | 8.510 | 8.341 | 8.389 | 16,008,310 | -0.09(-1.12%) |
Aug 05, 2013 | 8.470 | 8.538 | 8.431 | 8.483 | 8,135,667 | -0.02(-0.24%) |
Aug 02, 2013 | 8.524 | 8.551 | 8.429 | 8.504 | 12,400,839 | -0.03(-0.32%) |
Aug 01, 2013 | 8.395 | 8.558 | 8.389 | 8.531 | 16,175,644 | +0.21(+2.52%) |
Jul 31, 2013 | 8.287 | 8.416 | 8.280 | 8.321 | 14,741,488 | +0.05(+0.66%) |
Jul 30, 2013 | 8.267 | 8.328 | 8.206 | 8.267 | 13,056,579 | +0.02(+0.25%) |
Jul 29, 2013 | 8.389 | 8.402 | 8.212 | 8.246 | 12,087,080 | -0.16(-1.85%) |
Jul 26, 2013 | 8.294 | 8.409 | 8.294 | 8.402 | 14,028,015 | +0.03(+0.32%) |
Jul 25, 2013 | 8.361 | 8.466 | 8.307 | 8.375 | 19,762,604 | -0.01(-0.08%) |
Jul 24, 2013 | 8.368 | 8.429 | 8.304 | 8.382 | 15,914,302 | +0.05(+0.65%) |
Jul 23, 2013 | 8.409 | 8.416 | 8.280 | 8.328 | 18,542,636 | -0.05(-0.65%) |
Jul 22, 2013 | 8.178 | 8.389 | 8.151 | 8.382 | 19,804,524 | +0.22(+2.74%) |
Jul 19, 2013 | 8.036 | 8.185 | 8.023 | 8.158 | 19,597,348 | +0.14(+1.78%) |
Jul 18, 2013 | 7.799 | 8.131 | 7.752 | 8.016 | 26,509,522 | +0.12(+1.54%) |
Jul 17, 2013 | 7.846 | 7.941 | 7.826 | 7.894 | 13,680,563 | +0.07(+0.87%) |
Jul 16, 2013 | 7.982 | 7.985 | 7.738 | 7.826 | 14,603,341 | -0.14(-1.79%) |
Jul 15, 2013 | 8.023 | 8.070 | 7.968 | 7.968 | 9,969,104 | -0.02(-0.25%) |
Jul 12, 2013 | 7.867 | 7.992 | 7.846 | 7.989 | 12,289,256 | +0.15(+1.90%) |
Jul 11, 2013 | 8.104 | 8.104 | 7.799 | 7.840 | 21,667,844 | -0.15(-1.87%) |
Jul 10, 2013 | 8.043 | 8.070 | 7.914 | 7.989 | 15,129,864 | -0.06(-0.76%) |
Jul 09, 2013 | 8.124 | 8.111 | 8.002 | 8.050 | 20,299,944 | -0.02(-0.25%) |
Jul 08, 2013 | 8.172 | 8.219 | 8.056 | 8.070 | 16,592,556 | -0.06(-0.75%) |
Jul 05, 2013 | 7.813 | 8.131 | 7.813 | 8.131 | 20,848,520 | +0.39(+4.99%) |
Jul 03, 2013 | 7.677 | 7.765 | 7.650 | 7.745 | 7,681,843 | +0.02(+0.26%) |
Jul 02, 2013 | 7.616 | 7.785 | 7.596 | 7.724 | 17,893,522 | +0.11(+1.42%) |
Jul 01, 2013 | 7.501 | 7.724 | 7.494 | 7.616 | 18,137,776 | +0.14(+1.81%) |
Jun 28, 2013 | 7.481 | 7.514 | 7.392 | 7.481 | 14,835,786 | -0.03(-0.36%) |
Jun 27, 2013 | 7.440 | 7.514 | 7.392 | 7.508 | 14,029,458 | +0.14(+1.84%) |
Jun 26, 2013 | 7.433 | 7.433 | 7.304 | 7.372 | 19,379,896 | +0.11(+1.49%) |
Jun 25, 2013 | 7.142 | 7.284 | 7.101 | 7.264 | 16,602,919 | +0.19(+2.68%) |
Jun 24, 2013 | 7.047 | 7.155 | 7.016 | 7.074 | 19,237,904 | -0.07(-0.95%) |
Jun 21, 2013 | 7.108 | 7.196 | 7.016 | 7.142 | 25,834,470 | +0.12(+1.64%) |
Jun 20, 2013 | 6.993 | 7.203 | 6.938 | 7.027 | 39,738,096 | -0.03(-0.38%) |
Jun 19, 2013 | 7.101 | 7.128 | 7.033 | 7.054 | 15,101,769 | -0.06(-0.86%) |
Jun 18, 2013 | 7.040 | 7.176 | 7.016 | 7.115 | 14,844,554 | +0.05(+0.77%) |
Jun 17, 2013 | 7.094 | 7.115 | 7.013 | 7.060 | 12,973,380 | +0.01(+0.10%) |
Jun 14, 2013 | 7.216 | 7.223 | 6.986 | 7.054 | 16,909,024 | -0.18(-2.53%) |
Jun 13, 2013 | 7.101 | 7.243 | 7.054 | 7.237 | 14,724,803 | +0.14(+1.91%) |
Jun 12, 2013 | 7.325 | 7.345 | 7.101 | 7.101 | 17,471,148 | -0.18(-2.42%) |
Jun 11, 2013 | 7.379 | 7.413 | 7.274 | 7.277 | 15,758,457 | -0.17(-2.27%) |
Jun 10, 2013 | 7.365 | 7.494 | 7.345 | 7.447 | 22,717,006 | +0.09(+1.20%) |
Jun 07, 2013 | 7.243 | 7.379 | 7.196 | 7.359 | 18,389,006 | +0.18(+2.55%) |
Jun 06, 2013 | 7.088 | 7.182 | 7.047 | 7.176 | 12,533,085 | +0.07(+1.05%) |
Jun 05, 2013 | 7.210 | 7.257 | 7.101 | 7.101 | 12,854,355 | -0.13(-1.78%) |
Jun 04, 2013 | 7.291 | 7.379 | 7.216 | 7.230 | 9,835,690 | -0.07(-0.93%) |
Jun 03, 2013 | 7.318 | 7.379 | 7.196 | 7.298 | 12,336,046 | -0.01(-0.09%) |
May 31, 2013 | 7.338 | 7.379 | 7.284 | 7.304 | 18,401,078 | -0.05(-0.65%) |
May 30, 2013 | 7.284 | 7.413 | 7.277 | 7.352 | 16,350,130 | +0.09(+1.21%) |
May 29, 2013 | 7.223 | 7.331 | 7.162 | 7.264 | 17,454,150 | -0.01(-0.19%) |
May 28, 2013 | 7.304 | 7.352 | 7.223 | 7.277 | 14,504,980 | +0.05(+0.75%) |
May 24, 2013 | 7.149 | 7.230 | 7.135 | 7.223 | 10,280,299 | +0.02(+0.28%) |
May 23, 2013 | 7.101 | 7.243 | 7.074 | 7.203 | 12,475,586 | -0.00(-0.05%) |
May 22, 2013 | 7.314 | 7.415 | 7.179 | 7.206 | 18,612,522 | -0.11(-1.57%) |
May 21, 2013 | 7.327 | 7.381 | 7.295 | 7.321 | 9,484,453 | +0.01(+0.09%) |
May 20, 2013 | 7.260 | 7.368 | 7.253 | 7.314 | 13,010,249 | +0.03(+0.46%) |
May 17, 2013 | 7.186 | 7.314 | 7.166 | 7.280 | 14,369,821 | +0.16(+2.18%) |
May 16, 2013 | 7.166 | 7.226 | 7.118 | 7.125 | 13,908,119 | -0.04(-0.56%) |
May 15, 2013 | 7.078 | 7.226 | 7.024 | 7.166 | 18,234,372 | +0.19(+2.71%) |
May 13, 2013 | 6.936 | 7.031 | 6.923 | 6.977 | 8,392,772 | +0.03(+0.49%) |
May 10, 2013 | 6.950 | 6.984 | 6.903 | 6.943 | 8,945,295 | +0.01(+0.10%) |
May 09, 2013 | 6.963 | 6.990 | 6.910 | 6.936 | 8,089,451 | -0.04(-0.58%) |
May 08, 2013 | 6.883 | 6.997 | 6.849 | 6.977 | 11,602,534 | +0.08(+1.17%) |
May 07, 2013 | 6.862 | 6.903 | 6.808 | 6.896 | 13,154,091 | +0.06(+0.89%) |
May 06, 2013 | 6.775 | 6.842 | 6.748 | 6.835 | 10,021,063 | +0.07(+1.10%) |
May 03, 2013 | 6.728 | 6.768 | 6.687 | 6.761 | 11,382,970 | +0.07(+1.11%) |
May 02, 2013 | 6.667 | 6.728 | 6.633 | 6.687 | 12,604,160 | +0.03(+0.40%) |
May 01, 2013 | 6.707 | 6.741 | 6.653 | 6.660 | 11,377,061 | -0.06(-0.90%) |
Apr 30, 2013 | 6.633 | 6.741 | 6.599 | 6.721 | 19,845,936 | +0.04(+0.61%) |
Apr 29, 2013 | 6.620 | 6.734 | 6.620 | 6.680 | 13,835,103 | +0.07(+1.12%) |
Apr 26, 2013 | 6.626 | 6.670 | 6.552 | 6.606 | 11,598,364 | -0.02(-0.31%) |
Apr 25, 2013 | 6.579 | 6.674 | 6.579 | 6.626 | 9,645,742 | +0.07(+1.03%) |
Apr 24, 2013 | 6.458 | 6.572 | 6.458 | 6.559 | 9,607,420 | +0.09(+1.46%) |
Apr 23, 2013 | 6.390 | 6.505 | 6.390 | 6.465 | 14,592,312 | +0.10(+1.59%) |
Apr 22, 2013 | 6.330 | 6.431 | 6.269 | 6.363 | 11,899,084 | +0.02(+0.32%) |
Apr 19, 2013 | 6.316 | 6.370 | 6.262 | 6.343 | 13,858,603 | +0.05(+0.86%) |
Apr 18, 2013 | 6.424 | 6.465 | 6.259 | 6.289 | 31,507,496 | -0.13(-2.10%) |
Apr 17, 2013 | 6.458 | 6.498 | 6.377 | 6.424 | 20,659,374 | -0.08(-1.24%) |
Apr 16, 2013 | 6.539 | 6.539 | 6.431 | 6.505 | 19,467,544 | +0.07(+1.05%) |
Apr 15, 2013 | 6.606 | 6.626 | 6.438 | 6.438 | 18,637,902 | -0.20(-2.95%) |
Apr 12, 2013 | 6.707 | 6.761 | 6.626 | 6.633 | 21,327,324 | -0.13(-1.89%) |
Apr 11, 2013 | 6.768 | 6.916 | 6.697 | 6.761 | 35,535,768 | +0.00(+0.00%) |
Apr 10, 2013 | 6.680 | 6.768 | 6.653 | 6.761 | 13,846,277 | +0.12(+1.83%) |
Apr 09, 2013 | 6.620 | 6.674 | 6.576 | 6.640 | 9,894,317 | +0.03(+0.41%) |
Apr 08, 2013 | 6.512 | 6.613 | 6.444 | 6.613 | 12,106,044 | +0.10(+1.55%) |
Apr 05, 2013 | 6.451 | 6.532 | 6.363 | 6.512 | 24,494,788 | -0.03(-0.51%) |
Apr 04, 2013 | 6.465 | 6.552 | 6.451 | 6.545 | 14,584,411 | +0.08(+1.25%) |
Apr 03, 2013 | 6.566 | 6.572 | 6.433 | 6.465 | 15,589,628 | -0.11(-1.64%) |
Apr 02, 2013 | 6.640 | 6.640 | 6.545 | 6.572 | 10,987,679 | -0.05(-0.71%) |
Apr 01, 2013 | 6.687 | 6.701 | 6.572 | 6.620 | 13,704,271 | -0.09(-1.41%) |
Mar 28, 2013 | 6.748 | 6.808 | 6.660 | 6.714 | 16,988,966 | -0.05(-0.80%) |
Mar 27, 2013 | 6.754 | 6.768 | 6.701 | 6.768 | 10,041,032 | -0.03(-0.50%) |
Mar 26, 2013 | 6.748 | 6.808 | 6.707 | 6.802 | 13,603,042 | +0.08(+1.20%) |
Mar 25, 2013 | 6.808 | 6.815 | 6.707 | 6.721 | 12,472,875 | -0.05(-0.80%) |
Mar 22, 2013 | 6.781 | 6.788 | 6.741 | 6.775 | 10,021,830 | +0.02(+0.30%) |
Mar 21, 2013 | 6.815 | 6.832 | 6.741 | 6.754 | 12,028,450 | -0.09(-1.28%) |
Mar 20, 2013 | 6.835 | 6.869 | 6.815 | 6.842 | 15,003,865 | +0.05(+0.79%) |
Mar 19, 2013 | 6.842 | 6.849 | 6.717 | 6.788 | 22,176,538 | -0.03(-0.40%) |
Mar 18, 2013 | 6.714 | 6.842 | 6.701 | 6.815 | 16,876,926 | +0.00(+0.00%) |
Mar 15, 2013 | 6.734 | 6.835 | 6.687 | 6.815 | 29,193,322 | +0.07(+1.10%) |
Mar 14, 2013 | 6.768 | 6.775 | 6.667 | 6.741 | 16,551,249 | +0.00(+0.00%) |
Mar 13, 2013 | 6.647 | 6.754 | 6.633 | 6.741 | 20,607,854 | +0.09(+1.42%) |
Mar 12, 2013 | 6.680 | 6.680 | 6.599 | 6.647 | 17,475,406 | -0.03(-0.50%) |
Mar 11, 2013 | 6.660 | 6.707 | 6.623 | 6.680 | 21,534,858 | +0.03(+0.51%) |
Mar 08, 2013 | 6.761 | 6.761 | 6.606 | 6.647 | 34,790,392 | -0.04(-0.60%) |
Mar 07, 2013 | 6.599 | 6.704 | 6.579 | 6.687 | 41,929,992 | +0.18(+2.69%) |
Mar 06, 2013 | 6.458 | 6.572 | 6.444 | 6.512 | 24,703,560 | +0.09(+1.47%) |
Mar 05, 2013 | 6.424 | 6.492 | 6.397 | 6.417 | 22,679,740 | +0.02(+0.32%) |
Mar 04, 2013 | 6.283 | 6.404 | 6.269 | 6.397 | 22,935,876 | +0.11(+1.71%) |
Mar 01, 2013 | 6.242 | 6.337 | 6.202 | 6.289 | 15,650,702 | -0.01(-0.11%) |
Feb 28, 2013 | 6.276 | 6.356 | 6.236 | 6.296 | 17,773,144 | +0.01(+0.11%) |
Feb 27, 2013 | 6.196 | 6.296 | 6.189 | 6.289 | 18,818,308 | +0.09(+1.52%) |
Feb 26, 2013 | 6.242 | 6.256 | 6.128 | 6.196 | 30,381,168 | +0.00(+0.00%) |
Feb 25, 2013 | 6.403 | 6.437 | 6.182 | 6.196 | 30,114,740 | -0.18(-2.84%) |
Feb 22, 2013 | 6.303 | 6.383 | 6.296 | 6.377 | 12,811,059 | +0.11(+1.82%) |
Feb 21, 2013 | 6.269 | 6.309 | 6.209 | 6.263 | 23,737,300 | -0.01(-0.11%) |
Feb 20, 2013 | 6.397 | 6.410 | 6.263 | 6.269 | 17,045,482 | -0.15(-2.40%) |
Feb 19, 2013 | 6.370 | 6.464 | 6.350 | 6.423 | 17,166,776 | +0.07(+1.05%) |
Feb 15, 2013 | 6.390 | 6.407 | 6.296 | 6.356 | 14,298,204 | +0.00(+0.00%) |
Feb 14, 2013 | 6.336 | 6.390 | 6.330 | 6.356 | 13,757,841 | +0.02(+0.32%) |
Feb 13, 2013 | 6.403 | 6.403 | 6.336 | 6.336 | 17,031,936 | -0.05(-0.84%) |
Feb 12, 2013 | 6.383 | 6.403 | 6.336 | 6.390 | 13,273,336 | +0.03(+0.53%) |
Feb 11, 2013 | 6.377 | 6.410 | 6.343 | 6.356 | 16,043,742 | -0.06(-0.94%) |
Feb 08, 2013 | 6.370 | 6.437 | 6.356 | 6.417 | 11,326,387 | +0.05(+0.74%) |
Feb 07, 2013 | 6.390 | 6.410 | 6.330 | 6.370 | 11,748,645 | -0.02(-0.31%) |
Feb 06, 2013 | 6.303 | 6.400 | 6.286 | 6.390 | 14,679,125 | +0.11(+1.71%) |
Feb 04, 2013 | 6.289 | 6.323 | 6.246 | 6.283 | 13,201,732 | -0.07(-1.06%) |
Feb 01, 2013 | 6.350 | 6.417 | 6.289 | 6.350 | 21,344,942 | +0.05(+0.74%) |
Jan 31, 2013 | 6.216 | 6.309 | 6.202 | 6.303 | 24,616,420 | +0.01(+0.21%) |
Jan 30, 2013 | 6.216 | 6.323 | 6.191 | 6.289 | 20,501,604 | +0.08(+1.30%) |
Jan 29, 2013 | 6.142 | 6.222 | 6.142 | 6.209 | 17,179,038 | +0.04(+0.65%) |
Jan 28, 2013 | 6.216 | 6.216 | 6.142 | 6.169 | 12,498,766 | -0.06(-0.97%) |
Jan 25, 2013 | 6.209 | 6.236 | 6.128 | 6.229 | 24,153,008 | +0.03(+0.54%) |
Jan 24, 2013 | 6.061 | 6.256 | 6.028 | 6.196 | 68,510,696 | -0.04(-0.65%) |
Jan 23, 2013 | 6.330 | 6.370 | 6.175 | 6.236 | 37,232,084 | -0.04(-0.64%) |
Jan 22, 2013 | 6.222 | 6.283 | 6.189 | 6.276 | 23,697,828 | +0.05(+0.86%) |
Jan 18, 2013 | 6.296 | 6.303 | 6.189 | 6.222 | 30,195,998 | -0.04(-0.64%) |
Jan 17, 2013 | 6.135 | 6.276 | 6.122 | 6.263 | 42,286,556 | +0.13(+2.08%) |
Jan 16, 2013 | 6.021 | 6.135 | 6.001 | 6.135 | 26,702,790 | +0.12(+2.01%) |
Jan 15, 2013 | 5.934 | 6.028 | 5.914 | 6.014 | 18,142,232 | +0.07(+1.13%) |
Jan 14, 2013 | 5.994 | 6.001 | 5.914 | 5.947 | 18,360,914 | +0.02(+0.34%) |
Jan 11, 2013 | 5.981 | 5.991 | 5.887 | 5.927 | 20,412,842 | -0.07(-1.12%) |
Jan 10, 2013 | 5.994 | 6.021 | 5.947 | 5.994 | 29,352,710 | +0.03(+0.45%) |
Jan 09, 2013 | 6.055 | 6.102 | 5.934 | 5.968 | 34,575,960 | -0.04(-0.67%) |
Jan 08, 2013 | 6.035 | 6.035 | 5.968 | 6.008 | 54,361,104 | -0.01(-0.11%) |
Jan 07, 2013 | 5.974 | 6.028 | 5.941 | 6.014 | 30,118,204 | +0.01(+0.22%) |
Jan 04, 2013 | 5.827 | 6.014 | 5.786 | 6.001 | 31,615,556 | +0.07(+1.24%) |
Jan 03, 2013 | 5.867 | 5.941 | 5.847 | 5.927 | 20,963,580 | +0.04(+0.68%) |
Jan 02, 2013 | 5.770 | 5.894 | 5.746 | 5.887 | 18,985,520 | +0.24(+4.21%) |
Dec 31, 2012 | 5.559 | 5.656 | 5.559 | 5.649 | 7,859,337 | +0.05(+0.90%) |
Dec 28, 2012 | 5.592 | 5.652 | 5.579 | 5.599 | 7,939,667 | -0.05(-0.83%) |
Dec 27, 2012 | 5.679 | 5.706 | 5.545 | 5.646 | 11,800,215 | -0.02(-0.35%) |
Dec 26, 2012 | 5.666 | 5.713 | 5.639 | 5.666 | 7,792,595 | +0.01(+0.12%) |
Dec 24, 2012 | 5.686 | 5.686 | 5.626 | 5.659 | 3,062,416 | +0.00(+0.00%) |
Dec 21, 2012 | 5.659 | 5.699 | 5.612 | 5.659 | 18,668,412 | -0.08(-1.40%) |
Dec 20, 2012 | 5.666 | 5.740 | 5.666 | 5.740 | 12,580,106 | +0.07(+1.30%) |
Dec 19, 2012 | 5.740 | 5.743 | 5.666 | 5.666 | 13,069,205 | -0.05(-0.94%) |
Dec 18, 2012 | 5.693 | 5.733 | 5.639 | 5.719 | 24,334,152 | +0.09(+1.67%) |
Dec 17, 2012 | 5.485 | 5.632 | 5.471 | 5.626 | 16,010,073 | +0.17(+3.07%) |
Dec 14, 2012 | 5.465 | 5.481 | 5.438 | 5.458 | 9,803,766 | +0.00(+0.00%) |
Dec 13, 2012 | 5.505 | 5.518 | 5.431 | 5.458 | 19,354,830 | -0.04(-0.73%) |
Dec 12, 2012 | 5.538 | 5.619 | 5.465 | 5.498 | 33,012,038 | -0.02(-0.36%) |
Dec 11, 2012 | 5.491 | 5.538 | 5.481 | 5.518 | 15,574,424 | +0.05(+0.98%) |
Dec 10, 2012 | 5.404 | 5.491 | 5.384 | 5.465 | 20,814,898 | +0.03(+0.56%) |
Dec 07, 2012 | 5.331 | 5.445 | 5.317 | 5.434 | 19,530,376 | +0.12(+2.21%) |
Dec 06, 2012 | 5.297 | 5.334 | 5.270 | 5.317 | 25,462,028 | +0.01(+0.13%) |
Dec 05, 2012 | 5.324 | 5.351 | 5.243 | 5.310 | 21,324,114 | +0.02(+0.32%) |