Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 6.163 | 6.177 | 6.091 | 6.095 | 1,699,028 | -0.08(-1.32%) |
Oct 30, 2013 | 6.249 | 6.254 | 6.177 | 6.177 | 1,474,987 | -0.09(-1.42%) |
Oct 29, 2013 | 6.314 | 6.314 | 6.233 | 6.266 | 0 | -0.03(-0.53%) |
Oct 28, 2013 | 6.300 | 6.319 | 6.281 | 6.300 | 0 | +0.00(+0.08%) |
Oct 25, 2013 | 6.295 | 6.319 | 6.257 | 6.295 | 0 | +0.03(+0.46%) |
Oct 24, 2013 | 6.247 | 6.293 | 6.233 | 6.266 | 1,337,162 | +0.02(+0.31%) |
Oct 23, 2013 | 6.199 | 6.273 | 6.190 | 6.247 | 1,617,524 | +0.02(+0.31%) |
Oct 22, 2013 | 6.233 | 6.261 | 6.214 | 6.228 | 1,255,109 | +0.02(+0.31%) |
Oct 21, 2013 | 6.151 | 6.233 | 6.151 | 6.209 | 1,333,086 | +0.05(+0.82%) |
Oct 18, 2013 | 6.156 | 6.209 | 6.056 | 6.159 | 1,691,043 | +0.08(+1.26%) |
Oct 17, 2013 | 6.041 | 6.106 | 6.027 | 6.082 | 1,596,768 | +0.02(+0.32%) |
Oct 16, 2013 | 6.051 | 6.075 | 6.037 | 6.063 | 1,531,011 | +0.04(+0.68%) |
Oct 15, 2013 | 6.070 | 6.084 | 6.022 | 6.022 | 1,279,811 | -0.05(-0.87%) |
Oct 14, 2013 | 6.108 | 6.166 | 6.065 | 6.075 | 2,135,658 | -0.05(-0.86%) |
Oct 11, 2013 | 5.989 | 6.127 | 5.980 | 6.127 | 0 | +0.11(+1.91%) |
Oct 10, 2013 | 5.922 | 6.015 | 5.922 | 6.013 | 994,506 | +0.14(+2.44%) |
Oct 09, 2013 | 5.893 | 5.922 | 5.850 | 5.869 | 1,356,107 | +0.00(+0.08%) |
Oct 08, 2013 | 5.855 | 5.874 | 5.831 | 5.864 | 1,853,494 | +0.01(+0.16%) |
Oct 07, 2013 | 5.864 | 5.903 | 5.845 | 5.855 | 0 | -0.04(-0.73%) |
Oct 04, 2013 | 5.855 | 5.907 | 5.850 | 5.898 | 0 | +0.03(+0.49%) |
Oct 03, 2013 | 5.888 | 5.912 | 5.826 | 5.869 | 0 | -0.04(-0.65%) |
Oct 02, 2013 | 5.941 | 5.941 | 5.893 | 5.907 | 1,061,741 | -0.06(-0.96%) |
Oct 01, 2013 | 5.955 | 5.994 | 5.941 | 5.965 | 1,333,727 | +0.04(+0.73%) |
Sep 27, 2013 | 5.922 | 5.965 | 5.888 | 5.922 | 0 | -0.03(-0.56%) |
Sep 26, 2013 | 5.955 | 5.989 | 5.910 | 5.955 | 675,140 | +0.01(+0.16%) |
Sep 25, 2013 | 5.936 | 5.998 | 5.907 | 5.946 | 661,217 | +0.00(+0.08%) |
Sep 24, 2013 | 5.917 | 5.970 | 5.907 | 5.941 | 2,726,767 | +0.01(+0.24%) |
Sep 23, 2013 | 5.989 | 5.994 | 5.910 | 5.927 | 1,852,781 | -0.08(-1.28%) |
Sep 20, 2013 | 5.994 | 6.051 | 5.974 | 6.003 | 0 | +0.00(+0.08%) |
Sep 19, 2013 | 6.022 | 6.046 | 5.936 | 5.998 | 1,229,968 | -0.03(-0.44%) |
Sep 18, 2013 | 6.027 | 6.089 | 5.984 | 6.025 | 0 | -0.01(-0.12%) |
Sep 17, 2013 | 5.998 | 6.032 | 5.994 | 6.032 | 0 | +0.02(+0.40%) |
Sep 16, 2013 | 5.984 | 6.017 | 5.974 | 6.008 | 0 | +0.03(+0.48%) |
Sep 13, 2013 | 5.960 | 6.051 | 5.936 | 5.979 | 0 | +0.04(+0.64%) |
Sep 12, 2013 | 5.984 | 5.994 | 5.941 | 5.941 | 0 | -0.03(-0.56%) |
Sep 11, 2013 | 5.974 | 6.008 | 5.941 | 5.974 | 0 | -0.01(-0.16%) |
Sep 10, 2013 | 5.970 | 6.003 | 5.931 | 5.984 | 1,510,488 | +0.03(+0.56%) |
Sep 09, 2013 | 5.922 | 5.960 | 5.879 | 5.950 | 0 | +0.05(+0.81%) |
Sep 06, 2013 | 5.927 | 6.032 | 5.797 | 5.903 | 0 | +0.01(+0.16%) |
Sep 05, 2013 | 5.821 | 5.917 | 5.821 | 5.893 | 1,555,199 | +0.07(+1.15%) |
Sep 04, 2013 | 5.869 | 5.888 | 5.802 | 5.826 | 1,184,213 | -0.03(-0.49%) |
Sep 03, 2013 | 5.893 | 5.950 | 5.812 | 5.855 | 0 | +0.00(+0.00%) |
Aug 30, 2013 | 5.898 | 5.898 | 5.836 | 5.855 | 0 | -0.06(-0.97%) |
Aug 29, 2013 | 5.888 | 5.941 | 5.888 | 5.912 | 1,059,086 | +0.01(+0.16%) |
Aug 28, 2013 | 5.917 | 5.931 | 5.879 | 5.903 | 0 | +0.00(+0.00%) |
Aug 27, 2013 | 5.989 | 6.003 | 5.898 | 5.903 | 1,267,285 | -0.12(-2.06%) |
Aug 26, 2013 | 6.080 | 6.094 | 6.027 | 6.027 | 0 | -0.05(-0.79%) |
Aug 23, 2013 | 6.065 | 6.144 | 6.032 | 6.075 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 6.032 | 6.084 | 6.032 | 6.075 | 601,409 | +0.06(+0.95%) |
Aug 21, 2013 | 6.080 | 6.080 | 6.006 | 6.017 | 0 | -0.06(-1.02%) |
Aug 20, 2013 | 6.032 | 6.089 | 6.022 | 6.080 | 1,682,606 | +0.06(+0.95%) |
Aug 19, 2013 | 6.056 | 6.084 | 6.017 | 6.022 | 1,334,127 | -0.05(-0.79%) |
Aug 16, 2013 | 6.046 | 6.108 | 6.046 | 6.070 | 0 | +0.00(+0.00%) |
Aug 15, 2013 | 6.070 | 6.104 | 6.051 | 6.070 | 1,698,586 | -0.03(-0.55%) |
Aug 14, 2013 | 6.084 | 6.123 | 6.041 | 6.104 | 1,585,371 | +0.03(+0.55%) |
Aug 13, 2013 | 6.070 | 6.099 | 6.041 | 6.070 | 1,345,395 | -0.00(-0.08%) |
Aug 12, 2013 | 6.065 | 6.089 | 6.032 | 6.075 | 844,586 | +0.00(+0.00%) |
Aug 09, 2013 | 6.084 | 6.127 | 6.075 | 6.075 | 1,514,609 | -0.00(-0.08%) |
Aug 08, 2013 | 6.065 | 6.094 | 6.037 | 6.080 | 1,442,061 | +0.04(+0.71%) |
Aug 07, 2013 | 6.061 | 6.084 | 6.017 | 6.037 | 1,608,681 | -0.03(-0.47%) |
Aug 06, 2013 | 6.070 | 6.099 | 6.049 | 6.065 | 1,115,448 | -0.02(-0.31%) |
Aug 05, 2013 | 6.123 | 6.170 | 6.061 | 6.084 | 1,883,604 | -0.01(-0.16%) |
Aug 02, 2013 | 6.108 | 6.108 | 6.056 | 6.094 | 1,171,308 | +0.00(+0.00%) |
Aug 01, 2013 | 6.032 | 6.132 | 6.032 | 6.094 | 1,835,350 | +0.06(+1.03%) |
Jul 31, 2013 | 6.041 | 6.094 | 6.015 | 6.032 | 0 | -0.02(-0.32%) |
Jul 30, 2013 | 6.032 | 6.099 | 5.989 | 6.051 | 2,669,506 | -0.00(-0.08%) |
Jul 29, 2013 | 6.061 | 6.099 | 6.032 | 6.056 | 0 | -0.01(-0.16%) |
Jul 26, 2013 | 6.065 | 6.156 | 6.026 | 6.065 | 0 | -0.03(-0.55%) |
Jul 25, 2013 | 6.094 | 6.123 | 6.046 | 6.099 | 0 | -0.02(-0.31%) |
Jul 24, 2013 | 6.156 | 6.180 | 6.104 | 6.118 | 0 | -0.02(-0.31%) |
Jul 23, 2013 | 6.113 | 6.171 | 6.089 | 6.137 | 0 | +0.02(+0.31%) |
Jul 22, 2013 | 6.127 | 6.142 | 6.089 | 6.118 | 0 | +0.03(+0.47%) |
Jul 19, 2013 | 6.065 | 6.147 | 6.065 | 6.089 | 0 | +0.01(+0.24%) |
Jul 18, 2013 | 5.970 | 6.108 | 5.970 | 6.075 | 0 | +0.10(+1.64%) |
Jul 17, 2013 | 5.941 | 6.017 | 5.936 | 5.977 | 2,453,294 | +0.06(+1.01%) |
Jul 16, 2013 | 5.946 | 5.960 | 5.864 | 5.917 | 0 | -0.02(-0.32%) |
Jul 15, 2013 | 5.869 | 5.974 | 5.845 | 5.936 | 0 | +0.09(+1.47%) |
Jul 12, 2013 | 5.855 | 5.950 | 5.812 | 5.850 | 0 | -0.00(-0.08%) |
Jul 11, 2013 | 5.946 | 5.950 | 5.840 | 5.855 | 0 | -0.05(-0.89%) |
Jul 10, 2013 | 5.955 | 5.974 | 5.893 | 5.907 | 0 | -0.03(-0.56%) |
Jul 09, 2013 | 5.950 | 5.998 | 5.903 | 5.941 | 3,637,002 | -0.01(-0.16%) |
Jul 08, 2013 | 5.874 | 5.989 | 5.874 | 5.950 | 0 | +0.09(+1.55%) |
Jul 05, 2013 | 5.898 | 5.917 | 5.821 | 5.860 | 0 | +0.02(+0.41%) |
Jul 03, 2013 | 5.860 | 5.893 | 5.807 | 5.836 | 0 | -0.05(-0.89%) |
Jul 02, 2013 | 5.840 | 5.903 | 5.817 | 5.888 | 0 | +0.06(+0.98%) |
Jul 01, 2013 | 5.817 | 5.888 | 5.778 | 5.831 | 0 | +0.02(+0.37%) |
Jun 28, 2013 | 5.884 | 5.888 | 5.797 | 5.809 | 43,141,056 | +0.00(+0.04%) |
Jun 26, 2013 | 5.774 | 5.821 | 5.742 | 5.807 | 0 | +0.04(+0.75%) |
Jun 25, 2013 | 5.783 | 5.783 | 5.735 | 5.764 | 0 | +0.02(+0.42%) |
Jun 24, 2013 | 5.697 | 5.754 | 5.673 | 5.740 | 0 | +0.03(+0.50%) |
Jun 21, 2013 | 5.697 | 5.723 | 5.683 | 5.711 | 1,584,472 | +0.04(+0.67%) |
Jun 20, 2013 | 5.654 | 5.692 | 5.640 | 5.673 | 0 | -0.01(-0.25%) |
Jun 19, 2013 | 5.721 | 5.745 | 5.668 | 5.687 | 0 | -0.05(-0.83%) |
Jun 18, 2013 | 5.740 | 5.764 | 5.687 | 5.735 | 0 | -0.03(-0.50%) |
Jun 17, 2013 | 5.716 | 5.797 | 5.702 | 5.764 | 0 | +0.08(+1.43%) |
Jun 14, 2013 | 5.750 | 5.750 | 5.668 | 5.683 | 0 | -0.08(-1.41%) |
Jun 13, 2013 | 5.687 | 5.769 | 5.649 | 5.764 | 1,477,503 | +0.09(+1.52%) |
Jun 12, 2013 | 5.673 | 5.721 | 5.659 | 5.678 | 812,351 | +0.01(+0.25%) |
Jun 11, 2013 | 5.654 | 5.678 | 5.620 | 5.663 | 848,338 | -0.02(-0.34%) |
Jun 10, 2013 | 5.692 | 5.711 | 5.640 | 5.683 | 0 | +0.00(+0.08%) |
Jun 07, 2013 | 5.683 | 5.716 | 5.635 | 5.678 | 0 | +0.01(+0.25%) |
Jun 06, 2013 | 5.640 | 5.663 | 5.620 | 5.663 | 0 | +0.02(+0.42%) |
Jun 05, 2013 | 5.659 | 5.668 | 5.630 | 5.640 | 0 | -0.03(-0.59%) |
Jun 04, 2013 | 5.683 | 5.745 | 5.630 | 5.673 | 0 | -0.01(-0.25%) |
Jun 03, 2013 | 5.673 | 5.692 | 5.611 | 5.687 | 1,668,388 | +0.01(+0.25%) |
May 31, 2013 | 5.678 | 5.687 | 5.640 | 5.673 | 1,417,273 | -0.02(-0.34%) |
May 30, 2013 | 5.687 | 5.707 | 5.668 | 5.692 | 0 | +0.01(+0.17%) |
May 29, 2013 | 5.716 | 5.721 | 5.668 | 5.683 | 1,173,443 | -0.06(-1.00%) |
May 28, 2013 | 5.745 | 5.781 | 5.707 | 5.740 | 724,831 | +0.01(+0.25%) |
May 24, 2013 | 5.707 | 5.788 | 5.673 | 5.726 | 0 | -0.00(-0.08%) |
May 23, 2013 | 5.735 | 5.735 | 5.654 | 5.730 | 0 | -0.00(-0.08%) |
May 22, 2013 | 5.797 | 5.812 | 5.697 | 5.735 | 0 | -0.06(-0.99%) |
May 21, 2013 | 5.817 | 5.817 | 5.764 | 5.793 | 0 | -0.00(-0.08%) |
May 20, 2013 | 5.764 | 5.802 | 5.754 | 5.797 | 0 | +0.05(+0.83%) |
May 17, 2013 | 5.764 | 5.764 | 5.721 | 5.750 | 0 | +0.02(+0.33%) |
May 16, 2013 | 5.721 | 5.740 | 5.711 | 5.730 | 1,252,402 | +0.00(+0.08%) |
May 15, 2013 | 5.721 | 5.740 | 5.707 | 5.726 | 0 | +0.01(+0.25%) |
May 13, 2013 | 5.702 | 5.740 | 5.697 | 5.711 | 0 | -0.00(-0.08%) |
May 10, 2013 | 5.692 | 5.726 | 5.692 | 5.716 | 0 | +0.01(+0.25%) |
May 09, 2013 | 5.745 | 5.745 | 5.702 | 5.702 | 0 | -0.03(-0.58%) |
May 08, 2013 | 5.730 | 5.821 | 5.697 | 5.735 | 0 | +0.01(+0.25%) |
May 07, 2013 | 5.692 | 5.740 | 5.690 | 5.721 | 0 | +0.04(+0.67%) |
May 06, 2013 | 5.668 | 5.692 | 5.659 | 5.683 | 0 | +0.02(+0.42%) |
May 03, 2013 | 5.687 | 5.673 | 5.635 | 5.659 | 0 | +0.01(+0.25%) |
May 02, 2013 | 5.606 | 5.673 | 5.592 | 5.644 | 0 | +0.03(+0.60%) |
May 01, 2013 | 5.630 | 5.635 | 5.582 | 5.611 | 0 | -0.05(-0.85%) |
Apr 30, 2013 | 5.697 | 5.735 | 5.649 | 5.659 | 0 | -0.03(-0.59%) |
Apr 29, 2013 | 5.702 | 5.726 | 5.644 | 5.692 | 1,365,268 | +0.01(+0.17%) |
Apr 26, 2013 | 5.702 | 5.716 | 5.683 | 5.683 | 1,282,535 | -0.01(-0.25%) |
Apr 25, 2013 | 5.702 | 5.726 | 5.692 | 5.697 | 676,342 | +0.01(+0.25%) |
Apr 24, 2013 | 5.692 | 5.702 | 5.659 | 5.683 | 0 | +0.01(+0.17%) |
Apr 23, 2013 | 5.630 | 5.675 | 5.625 | 5.673 | 1,270,862 | +0.05(+0.85%) |
Apr 22, 2013 | 5.635 | 5.644 | 5.611 | 5.625 | 1,029,305 | -0.01(-0.25%) |
Apr 19, 2013 | 5.649 | 5.649 | 5.630 | 5.640 | 653,889 | +0.00(+0.00%) |
Apr 18, 2013 | 5.668 | 5.711 | 5.635 | 5.640 | 1,483,434 | -0.02(-0.34%) |
Apr 17, 2013 | 5.644 | 5.685 | 5.620 | 5.659 | 1,310,098 | +0.00(+0.00%) |
Apr 16, 2013 | 5.644 | 5.707 | 5.644 | 5.659 | 1,133,571 | +0.00(+0.00%) |
Apr 15, 2013 | 5.721 | 5.735 | 5.630 | 5.659 | 1,862,816 | -0.06(-1.09%) |
Apr 12, 2013 | 5.697 | 5.730 | 5.620 | 5.721 | 1,311,693 | +0.03(+0.50%) |
Apr 11, 2013 | 5.630 | 5.716 | 5.630 | 5.692 | 793,994 | -0.01(-0.25%) |
Apr 10, 2013 | 5.673 | 5.721 | 5.663 | 5.707 | 1,670,781 | +0.02(+0.34%) |
Apr 09, 2013 | 5.730 | 5.730 | 5.635 | 5.687 | 1,918,369 | -0.04(-0.75%) |
Apr 08, 2013 | 5.668 | 5.730 | 5.649 | 5.730 | 1,052,492 | +0.05(+0.84%) |
Apr 05, 2013 | 5.663 | 5.697 | 5.625 | 5.683 | 979,894 | -0.02(-0.42%) |
Apr 04, 2013 | 5.707 | 5.721 | 5.687 | 5.707 | 562,305 | +0.01(+0.25%) |
Apr 03, 2013 | 5.692 | 5.707 | 5.668 | 5.692 | 1,318,650 | -0.01(-0.17%) |
Apr 02, 2013 | 5.740 | 5.778 | 5.663 | 5.702 | 1,395,784 | -0.03(-0.50%) |
Apr 01, 2013 | 5.750 | 5.759 | 5.692 | 5.730 | 1,355,070 | -0.04(-0.75%) |
Mar 28, 2013 | 5.759 | 5.793 | 5.730 | 5.774 | 1,661,405 | -0.00(-0.08%) |
Mar 27, 2013 | 5.745 | 5.783 | 5.716 | 5.778 | 669,838 | +0.01(+0.25%) |
Mar 26, 2013 | 5.735 | 5.774 | 5.735 | 5.764 | 1,434,458 | +0.05(+0.84%) |
Mar 25, 2013 | 5.697 | 5.733 | 5.697 | 5.716 | 1,001,542 | +0.01(+0.17%) |
Mar 22, 2013 | 5.711 | 5.745 | 5.697 | 5.707 | 815,669 | -0.01(-0.25%) |
Mar 21, 2013 | 5.692 | 5.738 | 5.692 | 5.721 | 1,306,978 | +0.01(+0.25%) |
Mar 20, 2013 | 5.759 | 5.788 | 5.702 | 5.707 | 2,001,078 | -0.03(-0.58%) |
Mar 19, 2013 | 5.730 | 5.769 | 5.730 | 5.740 | 1,603,860 | +0.00(+0.08%) |
Mar 18, 2013 | 5.754 | 5.783 | 5.730 | 5.735 | 4,249,573 | -0.05(-0.83%) |
Mar 15, 2013 | 5.754 | 5.821 | 5.754 | 5.783 | 3,542,234 | +0.02(+0.33%) |
Mar 14, 2013 | 5.721 | 5.774 | 5.678 | 5.764 | 2,454,912 | +0.06(+1.09%) |
Mar 13, 2013 | 5.716 | 5.721 | 5.697 | 5.702 | 1,137,993 | -0.01(-0.17%) |
Mar 12, 2013 | 5.702 | 5.750 | 5.640 | 5.711 | 3,644,338 | -0.01(-0.17%) |
Mar 11, 2013 | 5.797 | 5.797 | 5.711 | 5.721 | 2,511,759 | -0.06(-1.08%) |
Mar 08, 2013 | 5.783 | 5.788 | 5.735 | 5.783 | 2,695,718 | +0.02(+0.42%) |
Mar 07, 2013 | 5.769 | 5.788 | 5.740 | 5.759 | 1,423,675 | +0.00(+0.08%) |
Mar 06, 2013 | 5.726 | 5.764 | 5.692 | 5.754 | 3,654,266 | +0.05(+0.92%) |
Mar 05, 2013 | 5.721 | 5.726 | 5.687 | 5.702 | 1,199,801 | +0.01(+0.17%) |
Mar 04, 2013 | 5.687 | 5.735 | 5.649 | 5.692 | 1,058,270 | -0.00(-0.08%) |
Mar 01, 2013 | 5.644 | 5.707 | 5.635 | 5.697 | 1,320,055 | +0.04(+0.68%) |
Feb 28, 2013 | 5.640 | 5.707 | 5.640 | 5.659 | 2,414,844 | -0.02(-0.42%) |
Feb 27, 2013 | 5.644 | 5.707 | 5.635 | 5.683 | 1,185,505 | +0.02(+0.42%) |
Feb 26, 2013 | 5.630 | 5.673 | 5.616 | 5.659 | 1,768,915 | -0.02(-0.34%) |
Feb 22, 2013 | 5.668 | 5.687 | 5.640 | 5.678 | 1,339,083 | +0.03(+0.59%) |
Feb 21, 2013 | 5.659 | 5.668 | 5.601 | 5.644 | 1,147,116 | -0.03(-0.51%) |
Feb 20, 2013 | 5.735 | 5.735 | 5.668 | 5.673 | 1,450,459 | -0.05(-0.92%) |
Feb 19, 2013 | 5.702 | 5.730 | 5.673 | 5.726 | 1,901,550 | +0.01(+0.25%) |
Feb 15, 2013 | 5.711 | 5.721 | 5.663 | 5.711 | 1,868,527 | +0.01(+0.17%) |
Feb 14, 2013 | 5.687 | 5.707 | 5.654 | 5.702 | 1,186,178 | -0.00(-0.08%) |
Feb 13, 2013 | 5.687 | 5.707 | 5.668 | 5.707 | 881,361 | +0.03(+0.51%) |
Feb 12, 2013 | 5.687 | 5.687 | 5.635 | 5.678 | 1,970,644 | +0.00(+0.00%) |
Feb 11, 2013 | 5.630 | 5.683 | 5.625 | 5.678 | 1,897,593 | +0.06(+1.06%) |
Feb 08, 2013 | 5.625 | 5.630 | 5.592 | 5.618 | 1,837,177 | +0.01(+0.21%) |
Feb 07, 2013 | 5.601 | 5.625 | 5.573 | 5.606 | 1,769,294 | +0.00(+0.09%) |
Feb 06, 2013 | 5.587 | 5.613 | 5.539 | 5.601 | 2,941,016 | -0.05(-0.93%) |
Feb 04, 2013 | 5.649 | 5.673 | 5.580 | 5.654 | 2,756,470 | -0.01(-0.25%) |
Feb 01, 2013 | 5.635 | 5.697 | 5.604 | 5.668 | 2,329,467 | +0.05(+0.85%) |
Jan 31, 2013 | 5.620 | 5.673 | 5.597 | 5.620 | 1,555,356 | +0.00(+0.00%) |
Jan 30, 2013 | 5.640 | 5.663 | 5.568 | 5.620 | 2,723,629 | -0.08(-1.34%) |
Jan 29, 2013 | 5.654 | 5.711 | 5.640 | 5.697 | 2,156,992 | +0.01(+0.25%) |
Jan 28, 2013 | 5.678 | 5.711 | 5.640 | 5.683 | 1,677,628 | +0.01(+0.17%) |
Jan 25, 2013 | 5.683 | 5.692 | 5.635 | 5.673 | 1,192,843 | +0.00(+0.08%) |
Jan 24, 2013 | 5.659 | 5.707 | 5.654 | 5.668 | 1,654,820 | -0.05(-0.84%) |
Jan 23, 2013 | 5.702 | 5.745 | 5.663 | 5.716 | 1,418,224 | +0.01(+0.25%) |
Jan 22, 2013 | 5.668 | 5.707 | 5.644 | 5.702 | 1,165,076 | +0.02(+0.42%) |
Jan 18, 2013 | 5.635 | 5.683 | 5.606 | 5.678 | 992,559 | +0.03(+0.51%) |
Jan 17, 2013 | 5.726 | 5.730 | 5.649 | 5.649 | 1,733,708 | -0.06(-1.01%) |
Jan 16, 2013 | 5.663 | 5.721 | 5.649 | 5.707 | 1,982,813 | +0.02(+0.42%) |
Jan 15, 2013 | 5.644 | 5.687 | 5.635 | 5.683 | 1,341,582 | +0.01(+0.17%) |
Jan 14, 2013 | 5.659 | 5.707 | 5.656 | 5.673 | 923,468 | -0.01(-0.17%) |
Jan 11, 2013 | 5.654 | 5.702 | 5.620 | 5.683 | 1,527,817 | +0.01(+0.17%) |
Jan 10, 2013 | 5.659 | 5.673 | 5.630 | 5.673 | 1,335,456 | +0.03(+0.51%) |
Jan 09, 2013 | 5.616 | 5.659 | 5.616 | 5.644 | 1,763,034 | +0.01(+0.25%) |
Jan 08, 2013 | 5.620 | 5.635 | 5.592 | 5.630 | 2,119,215 | +0.02(+0.43%) |
Jan 07, 2013 | 5.654 | 5.668 | 5.601 | 5.606 | 1,363,966 | -0.07(-1.18%) |
Jan 04, 2013 | 5.654 | 5.683 | 5.640 | 5.673 | 1,650,822 | +0.03(+0.59%) |
Jan 03, 2013 | 5.630 | 5.649 | 5.601 | 5.640 | 2,024,827 | +0.01(+0.26%) |
Jan 02, 2013 | 5.659 | 5.663 | 5.616 | 5.625 | 2,262,317 | +0.03(+0.51%) |
Dec 31, 2012 | 5.592 | 5.611 | 5.563 | 5.597 | 1,922,811 | -0.00(-0.09%) |
Dec 28, 2012 | 5.616 | 5.630 | 5.577 | 5.601 | 1,578,217 | +0.00(+0.09%) |
Dec 27, 2012 | 5.616 | 5.628 | 5.561 | 5.597 | 1,783,246 | +0.00(+0.00%) |
Dec 26, 2012 | 5.625 | 5.630 | 5.592 | 5.597 | 1,366,800 | +0.00(+0.00%) |
Dec 24, 2012 | 5.630 | 5.630 | 5.582 | 5.597 | 839,121 | -0.02(-0.34%) |
Dec 21, 2012 | 5.601 | 5.644 | 5.472 | 5.616 | 3,904,592 | -0.01(-0.17%) |
Dec 20, 2012 | 5.573 | 5.630 | 5.530 | 5.625 | 3,916,496 | +0.07(+1.21%) |
Dec 19, 2012 | 5.577 | 5.683 | 5.549 | 5.558 | 2,207,402 | -0.28(-4.83%) |
Dec 18, 2012 | 5.845 | 5.864 | 5.807 | 5.840 | 1,985,913 | +0.00(+0.00%) |
Dec 17, 2012 | 5.802 | 5.879 | 5.788 | 5.840 | 2,164,064 | +0.06(+1.08%) |
Dec 14, 2012 | 5.783 | 5.807 | 5.759 | 5.778 | 865,464 | -0.02(-0.33%) |
Dec 13, 2012 | 5.807 | 5.821 | 5.783 | 5.797 | 1,812,370 | +0.00(+0.08%) |
Dec 12, 2012 | 5.836 | 5.845 | 5.783 | 5.793 | 2,791,811 | -0.04(-0.66%) |
Dec 11, 2012 | 5.802 | 5.840 | 5.769 | 5.831 | 3,096,729 | +0.05(+0.91%) |
Dec 10, 2012 | 5.826 | 5.836 | 5.764 | 5.778 | 2,099,129 | -0.04(-0.66%) |
Dec 07, 2012 | 5.797 | 5.826 | 5.735 | 5.817 | 2,496,789 | +0.05(+0.83%) |
Dec 06, 2012 | 5.730 | 5.774 | 5.683 | 5.769 | 4,335,452 | +0.10(+1.69%) |
Dec 05, 2012 | 5.668 | 5.678 | 5.659 | 5.673 | 1,703,490 | +0.00(+0.08%) |
Dec 04, 2012 | 5.687 | 5.697 | 5.659 | 5.668 | 1,716,314 | -0.02(-0.34%) |
Nov 30, 2012 | 5.659 | 5.711 | 5.625 | 5.687 | 2,557,892 | +0.03(+0.51%) |
Nov 29, 2012 | 5.673 | 5.692 | 5.640 | 5.659 | 946,412 | +0.02(+0.34%) |
Nov 28, 2012 | 5.644 | 5.697 | 5.620 | 5.640 | 2,169,830 | -0.01(-0.25%) |
Nov 27, 2012 | 5.654 | 5.692 | 5.640 | 5.654 | 1,756,715 | -0.01(-0.21%) |
Nov 26, 2012 | 5.640 | 5.678 | 5.611 | 5.666 | 1,277,466 | +0.01(+0.21%) |
Nov 23, 2012 | 5.625 | 5.654 | 5.577 | 5.654 | 251,645 | +0.04(+0.77%) |
Nov 21, 2012 | 5.625 | 5.625 | 5.575 | 5.611 | 950,808 | -0.01(-0.17%) |
Nov 20, 2012 | 5.530 | 5.620 | 5.515 | 5.620 | 2,419,128 | -0.01(-0.17%) |
Nov 19, 2012 | 5.673 | 5.697 | 5.606 | 5.630 | 2,333,874 | +0.00(+0.08%) |
Nov 16, 2012 | 5.635 | 5.635 | 5.534 | 5.625 | 1,928,105 | +0.00(+0.09%) |
Nov 15, 2012 | 5.620 | 5.635 | 5.587 | 5.620 | 2,126,292 | +0.00(+0.09%) |
Nov 14, 2012 | 5.625 | 5.630 | 5.597 | 5.616 | 1,844,893 | +0.00(+0.00%) |
Nov 13, 2012 | 5.625 | 5.640 | 5.597 | 5.616 | 1,525,258 | -0.02(-0.34%) |
Nov 12, 2012 | 5.630 | 5.649 | 5.616 | 5.635 | 1,753,340 | +0.00(+0.00%) |
Nov 09, 2012 | 5.616 | 5.678 | 5.616 | 5.635 | 2,057,307 | -0.01(-0.25%) |
Nov 08, 2012 | 5.683 | 5.707 | 5.623 | 5.649 | 2,729,324 | -0.02(-0.42%) |
Nov 07, 2012 | 5.663 | 5.673 | 5.616 | 5.673 | 2,187,036 | -0.02(-0.42%) |
Nov 06, 2012 | 5.673 | 5.707 | 5.640 | 5.697 | 2,724,879 | +0.02(+0.42%) |
Nov 05, 2012 | 5.673 | 5.707 | 5.625 | 5.673 | 1,086,042 | -0.01(-0.17%) |
Nov 02, 2012 | 5.754 | 5.769 | 5.666 | 5.683 | 1,706,679 | -0.06(-1.00%) |