Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 6.753 | 6.816 | 6.719 | 6.745 | 5,798,191 | -0.01(-0.17%) |
Feb 27, 2014 | 6.734 | 6.779 | 6.700 | 6.756 | 6,707,487 | +0.02(+0.33%) |
Feb 26, 2014 | 6.846 | 6.887 | 6.734 | 6.734 | 6,118,688 | -0.09(-1.26%) |
Feb 25, 2014 | 6.876 | 6.884 | 6.775 | 6.820 | 6,993,854 | -0.10(-1.41%) |
Feb 24, 2014 | 6.915 | 6.947 | 6.902 | 6.917 | 3,313,219 | +0.01(+0.16%) |
Feb 21, 2014 | 6.947 | 6.962 | 6.887 | 6.906 | 3,064,576 | -0.01(-0.11%) |
Feb 20, 2014 | 6.880 | 6.929 | 6.842 | 6.914 | 3,789,851 | +0.04(+0.65%) |
Feb 19, 2014 | 6.921 | 6.940 | 6.869 | 6.869 | 3,473,760 | -0.06(-0.81%) |
Feb 18, 2014 | 6.869 | 6.940 | 6.854 | 6.925 | 4,149,176 | +0.04(+0.54%) |
Feb 14, 2014 | 6.869 | 6.887 | 6.887 | 6.887 | 4,665,200 | +0.00(+0.00%) |
Feb 13, 2014 | 6.809 | 6.902 | 6.779 | 6.887 | 4,687,108 | +0.07(+0.99%) |
Feb 12, 2014 | 6.809 | 6.846 | 6.805 | 6.820 | 2,986,086 | +0.01(+0.22%) |
Feb 11, 2014 | 6.756 | 6.824 | 6.738 | 6.805 | 4,187,426 | +0.04(+0.61%) |
Feb 10, 2014 | 6.730 | 6.771 | 6.723 | 6.764 | 4,328,192 | +0.03(+0.50%) |
Feb 07, 2014 | 6.727 | 6.753 | 6.727 | 6.730 | 3,349,663 | +0.01(+0.11%) |
Feb 06, 2014 | 6.682 | 6.734 | 6.672 | 6.723 | 3,790,669 | +0.07(+1.13%) |
Feb 05, 2014 | 6.674 | 6.682 | 6.611 | 6.648 | 3,493,356 | -0.03(-0.42%) |
Feb 04, 2014 | 6.625 | 6.697 | 6.622 | 6.676 | 5,103,308 | +0.05(+0.82%) |
Feb 03, 2014 | 6.629 | 6.678 | 6.603 | 6.622 | 7,853,943 | -0.00(-0.06%) |
Jan 31, 2014 | 6.603 | 6.667 | 6.584 | 6.625 | 4,921,878 | -0.02(-0.34%) |
Jan 30, 2014 | 6.629 | 6.659 | 6.625 | 6.648 | 3,085,201 | +0.07(+1.14%) |
Jan 29, 2014 | 6.599 | 6.637 | 6.566 | 6.573 | 3,274,429 | -0.06(-0.96%) |
Jan 28, 2014 | 6.611 | 6.644 | 6.603 | 6.637 | 2,617,609 | +0.03(+0.40%) |
Jan 27, 2014 | 6.640 | 6.655 | 6.551 | 6.611 | 4,434,490 | -0.03(-0.39%) |
Jan 24, 2014 | 6.712 | 6.719 | 6.625 | 6.637 | 6,829,868 | -0.08(-1.22%) |
Jan 23, 2014 | 6.700 | 6.730 | 6.648 | 6.719 | 4,315,391 | +0.01(+0.17%) |
Jan 22, 2014 | 6.734 | 6.734 | 6.689 | 6.708 | 4,915,230 | -0.01(-0.11%) |
Jan 21, 2014 | 6.727 | 6.771 | 6.697 | 6.715 | 5,835,937 | -0.00(-0.06%) |
Jan 17, 2014 | 6.715 | 6.719 | 6.719 | 6.719 | 3,170,721 | +0.01(+0.11%) |
Jan 16, 2014 | 6.715 | 6.734 | 6.697 | 6.712 | 4,097,466 | -0.02(-0.28%) |
Jan 15, 2014 | 6.678 | 6.734 | 6.668 | 6.730 | 3,638,110 | +0.05(+0.78%) |
Jan 14, 2014 | 6.708 | 6.708 | 6.663 | 6.678 | 4,514,763 | -0.03(-0.45%) |
Jan 13, 2014 | 6.640 | 6.715 | 6.637 | 6.708 | 7,222,156 | +0.05(+0.79%) |
Jan 10, 2014 | 6.625 | 6.667 | 6.615 | 6.655 | 4,609,011 | +0.04(+0.57%) |
Jan 09, 2014 | 6.678 | 6.678 | 6.599 | 6.618 | 5,452,558 | +0.01(+0.11%) |
Jan 08, 2014 | 6.596 | 6.625 | 6.569 | 6.611 | 3,530,896 | +0.00(+0.00%) |
Jan 07, 2014 | 6.700 | 6.700 | 6.596 | 6.611 | 2,661,019 | -0.01(-0.23%) |
Jan 06, 2014 | 6.607 | 6.633 | 6.590 | 6.625 | 4,197,036 | +0.04(+0.68%) |
Jan 03, 2014 | 6.611 | 6.625 | 6.551 | 6.581 | 4,056,361 | -0.01(-0.23%) |
Jan 02, 2014 | 6.648 | 6.655 | 6.588 | 6.596 | 3,862,014 | -0.05(-0.79%) |
Dec 31, 2013 | 6.637 | 6.648 | 6.648 | 6.648 | 4,796,712 | +0.03(+0.45%) |
Dec 30, 2013 | 6.558 | 6.618 | 6.547 | 6.618 | 4,555,125 | +0.05(+0.74%) |
Dec 27, 2013 | 6.569 | 6.596 | 6.558 | 6.569 | 2,241,332 | -0.01(-0.11%) |
Dec 26, 2013 | 6.584 | 6.622 | 6.566 | 6.577 | 3,626,715 | +0.00(+0.06%) |
Dec 24, 2013 | 6.566 | 6.573 | 6.536 | 6.573 | 2,090,404 | +0.00(+0.00%) |
Dec 23, 2013 | 6.588 | 6.607 | 6.551 | 6.573 | 3,647,449 | -0.01(-0.11%) |
Dec 20, 2013 | 6.547 | 6.584 | 6.532 | 6.581 | 7,864,207 | +0.05(+0.74%) |
Dec 19, 2013 | 6.536 | 6.562 | 6.530 | 6.532 | 4,659,004 | -0.02(-0.34%) |
Dec 18, 2013 | 6.513 | 6.584 | 6.498 | 6.554 | 6,191,859 | +0.06(+0.86%) |
Dec 17, 2013 | 6.457 | 6.510 | 6.446 | 6.498 | 6,943,270 | +0.03(+0.49%) |
Dec 16, 2013 | 6.521 | 6.528 | 6.465 | 6.466 | 4,705,664 | -0.03(-0.49%) |
Dec 13, 2013 | 6.480 | 6.523 | 6.455 | 6.498 | 6,708,372 | +0.02(+0.29%) |
Dec 12, 2013 | 6.461 | 6.506 | 6.442 | 6.480 | 8,593,487 | +0.01(+0.23%) |
Dec 11, 2013 | 6.494 | 6.512 | 6.450 | 6.465 | 13,949,249 | -0.01(-0.23%) |
Dec 10, 2013 | 6.428 | 6.508 | 6.428 | 6.479 | 49,298,920 | -0.20(-2.95%) |
Dec 09, 2013 | 6.676 | 6.720 | 6.662 | 6.676 | 4,517,521 | +0.01(+0.11%) |
Dec 06, 2013 | 6.691 | 6.716 | 6.665 | 6.669 | 0 | +0.03(+0.38%) |
Dec 05, 2013 | 6.647 | 6.695 | 6.636 | 6.643 | 0 | +0.00(+0.05%) |
Dec 04, 2013 | 6.629 | 6.643 | 6.585 | 6.640 | 0 | +0.04(+0.55%) |
Dec 03, 2013 | 6.629 | 6.647 | 6.581 | 6.603 | 0 | -0.03(-0.50%) |
Dec 02, 2013 | 6.713 | 6.727 | 6.633 | 6.636 | 0 | -0.07(-1.09%) |
Nov 29, 2013 | 6.662 | 6.713 | 6.654 | 6.709 | 0 | +0.05(+0.77%) |
Nov 27, 2013 | 6.618 | 6.662 | 6.611 | 6.658 | 0 | +0.04(+0.55%) |
Nov 26, 2013 | 6.658 | 6.669 | 6.589 | 6.622 | 0 | -0.04(-0.55%) |
Nov 25, 2013 | 6.669 | 6.695 | 6.647 | 6.658 | 0 | -0.01(-0.11%) |
Nov 22, 2013 | 6.622 | 6.676 | 6.589 | 6.665 | 0 | +0.05(+0.72%) |
Nov 21, 2013 | 6.574 | 6.640 | 6.552 | 6.618 | 3,123,446 | +0.06(+0.95%) |
Nov 20, 2013 | 6.581 | 6.622 | 6.549 | 6.556 | 0 | +0.01(+0.17%) |
Nov 19, 2013 | 6.570 | 6.570 | 6.505 | 6.545 | 0 | -0.03(-0.50%) |
Nov 18, 2013 | 6.560 | 6.592 | 6.538 | 6.578 | 5,041,630 | +0.03(+0.45%) |
Nov 15, 2013 | 6.549 | 6.552 | 6.518 | 6.549 | 0 | +0.02(+0.28%) |
Nov 14, 2013 | 6.454 | 6.538 | 6.454 | 6.530 | 0 | +0.08(+1.19%) |
Nov 12, 2013 | 6.417 | 6.465 | 6.399 | 6.454 | 3,305,520 | +0.05(+0.86%) |
Nov 11, 2013 | 6.414 | 6.428 | 6.373 | 6.399 | 0 | -0.02(-0.28%) |
Nov 08, 2013 | 6.337 | 6.417 | 6.300 | 6.417 | 0 | +0.06(+0.98%) |
Nov 07, 2013 | 6.443 | 6.454 | 6.355 | 6.355 | 3,631,775 | -0.10(-1.50%) |
Nov 06, 2013 | 6.439 | 6.481 | 6.424 | 6.452 | 3,580,070 | +0.05(+0.86%) |
Nov 05, 2013 | 6.388 | 6.512 | 6.333 | 6.397 | 0 | +0.10(+1.56%) |
Nov 04, 2013 | 6.330 | 6.351 | 6.271 | 6.299 | 0 | -0.02(-0.32%) |
Nov 01, 2013 | 6.333 | 6.352 | 6.293 | 6.319 | 0 | -0.02(-0.35%) |
Oct 31, 2013 | 6.381 | 6.388 | 6.337 | 6.341 | 2,583,957 | -0.03(-0.40%) |
Oct 30, 2013 | 6.399 | 6.424 | 6.366 | 6.366 | 2,897,903 | -0.05(-0.80%) |
Oct 29, 2013 | 6.443 | 6.461 | 6.403 | 6.417 | 4,349,394 | -0.01(-0.11%) |
Oct 28, 2013 | 6.428 | 6.443 | 6.403 | 6.424 | 3,832,955 | +0.00(+0.06%) |
Oct 25, 2013 | 6.435 | 6.435 | 6.406 | 6.421 | 0 | +0.01(+0.17%) |
Oct 24, 2013 | 6.424 | 6.443 | 6.403 | 6.410 | 2,426,111 | +0.01(+0.11%) |
Oct 23, 2013 | 6.333 | 6.410 | 6.315 | 6.403 | 4,114,290 | +0.07(+1.15%) |
Oct 22, 2013 | 6.362 | 6.384 | 6.330 | 6.330 | 2,845,203 | -0.02(-0.34%) |
Oct 21, 2013 | 6.351 | 6.366 | 6.330 | 6.351 | 0 | +0.00(+0.00%) |
Oct 18, 2013 | 6.370 | 6.377 | 6.344 | 6.351 | 2,881,535 | +0.00(+0.00%) |
Oct 17, 2013 | 6.271 | 6.362 | 6.246 | 6.351 | 4,172,675 | +0.08(+1.28%) |
Oct 16, 2013 | 6.242 | 6.293 | 6.241 | 6.271 | 2,699,603 | +0.04(+0.64%) |
Oct 15, 2013 | 6.300 | 6.304 | 6.224 | 6.231 | 3,471,979 | -0.08(-1.22%) |
Oct 14, 2013 | 6.308 | 6.319 | 6.268 | 6.308 | 2,204,848 | -0.02(-0.35%) |
Oct 11, 2013 | 6.216 | 6.330 | 6.216 | 6.330 | 0 | +0.04(+0.58%) |
Oct 10, 2013 | 6.246 | 6.297 | 6.246 | 6.293 | 3,487,337 | +0.06(+1.00%) |
Oct 09, 2013 | 6.242 | 6.271 | 6.195 | 6.231 | 3,826,180 | +0.00(+0.06%) |
Oct 08, 2013 | 6.246 | 6.271 | 6.224 | 6.227 | 3,747,063 | -0.03(-0.55%) |
Oct 07, 2013 | 6.282 | 6.282 | 6.238 | 6.262 | 0 | -0.04(-0.61%) |
Oct 04, 2013 | 6.278 | 6.315 | 6.260 | 6.300 | 2,645,262 | +0.02(+0.35%) |
Oct 03, 2013 | 6.293 | 6.333 | 6.268 | 6.278 | 3,807,557 | -0.04(-0.69%) |
Oct 02, 2013 | 6.308 | 6.370 | 6.286 | 6.322 | 0 | -0.03(-0.40%) |
Oct 01, 2013 | 6.289 | 6.359 | 6.275 | 6.348 | 4,843,809 | +0.04(+0.58%) |
Sep 27, 2013 | 6.297 | 6.330 | 6.198 | 6.311 | 0 | -0.01(-0.12%) |
Sep 26, 2013 | 6.231 | 6.322 | 6.227 | 6.319 | 26,514,992 | -0.09(-1.42%) |
Sep 25, 2013 | 6.399 | 6.465 | 6.370 | 6.410 | 4,786,997 | +0.04(+0.69%) |
Sep 24, 2013 | 6.377 | 6.404 | 6.337 | 6.366 | 2,907,286 | +0.00(+0.06%) |
Sep 23, 2013 | 6.337 | 6.370 | 6.322 | 6.362 | 0 | -0.01(-0.11%) |
Sep 20, 2013 | 6.439 | 6.479 | 6.311 | 6.370 | 0 | -0.07(-1.02%) |
Sep 19, 2013 | 6.479 | 6.527 | 6.435 | 6.435 | 6,225,789 | -0.05(-0.79%) |
Sep 18, 2013 | 6.373 | 6.507 | 6.337 | 6.487 | 7,202,797 | +0.12(+1.89%) |
Sep 17, 2013 | 6.351 | 6.381 | 6.330 | 6.366 | 2,574,774 | +0.01(+0.23%) |
Sep 16, 2013 | 6.355 | 6.395 | 6.319 | 6.351 | 3,403,414 | +0.03(+0.52%) |
Sep 13, 2013 | 6.355 | 6.366 | 6.315 | 6.319 | 0 | -0.03(-0.46%) |
Sep 12, 2013 | 6.381 | 6.424 | 6.348 | 6.348 | 0 | -0.02(-0.34%) |
Sep 11, 2013 | 6.323 | 6.388 | 6.300 | 6.370 | 5,573,723 | +0.03(+0.51%) |
Sep 10, 2013 | 6.323 | 6.341 | 6.305 | 6.338 | 2,861,023 | +0.04(+0.57%) |
Sep 09, 2013 | 6.288 | 6.302 | 6.259 | 6.302 | 0 | +0.03(+0.51%) |
Sep 06, 2013 | 6.309 | 6.309 | 6.234 | 6.270 | 0 | +0.00(+0.00%) |
Sep 05, 2013 | 6.255 | 6.309 | 6.195 | 6.270 | 0 | -0.01(-0.23%) |
Sep 04, 2013 | 6.266 | 6.311 | 6.241 | 6.284 | 0 | +0.02(+0.29%) |
Sep 03, 2013 | 6.295 | 6.363 | 6.220 | 6.266 | 0 | -0.01(-0.23%) |
Aug 30, 2013 | 6.348 | 6.348 | 6.277 | 6.280 | 0 | -0.07(-1.07%) |
Aug 29, 2013 | 6.263 | 6.373 | 6.263 | 6.348 | 3,813,881 | +0.08(+1.22%) |
Aug 28, 2013 | 6.277 | 6.309 | 6.245 | 6.271 | 0 | -0.04(-0.57%) |
Aug 27, 2013 | 6.270 | 6.316 | 6.227 | 6.307 | 4,948,775 | +0.01(+0.14%) |
Aug 26, 2013 | 6.309 | 6.327 | 6.277 | 6.298 | 3,817,453 | -0.03(-0.40%) |
Aug 23, 2013 | 6.309 | 6.338 | 6.270 | 6.323 | 0 | +0.01(+0.23%) |
Aug 22, 2013 | 6.255 | 6.316 | 6.227 | 6.309 | 3,046,564 | +0.09(+1.38%) |
Aug 21, 2013 | 6.230 | 6.270 | 6.195 | 6.223 | 5,376,599 | -0.02(-0.29%) |
Aug 20, 2013 | 6.138 | 6.248 | 6.088 | 6.241 | 0 | +0.16(+2.58%) |
Aug 19, 2013 | 6.116 | 6.127 | 6.070 | 6.084 | 0 | -0.04(-0.58%) |
Aug 16, 2013 | 6.141 | 6.170 | 6.116 | 6.120 | 0 | -0.01(-0.23%) |
Aug 15, 2013 | 6.152 | 6.170 | 6.092 | 6.134 | 3,206,461 | -0.03(-0.52%) |
Aug 14, 2013 | 6.159 | 6.205 | 6.148 | 6.166 | 0 | +0.00(+0.00%) |
Aug 13, 2013 | 6.177 | 6.188 | 6.123 | 6.166 | 2,829,227 | +0.01(+0.23%) |
Aug 12, 2013 | 6.170 | 6.191 | 6.141 | 6.152 | 2,595,823 | -0.03(-0.40%) |
Aug 09, 2013 | 6.145 | 6.188 | 6.134 | 6.177 | 3,249,849 | +0.02(+0.35%) |
Aug 08, 2013 | 6.230 | 6.241 | 6.109 | 6.155 | 6,036,571 | -0.01(-0.23%) |
Aug 07, 2013 | 6.327 | 6.327 | 6.148 | 6.170 | 6,935,189 | -0.20(-3.14%) |
Aug 06, 2013 | 6.430 | 6.480 | 6.313 | 6.370 | 4,307,343 | -0.05(-0.83%) |
Aug 05, 2013 | 6.470 | 6.470 | 6.409 | 6.423 | 2,815,536 | -0.05(-0.77%) |
Aug 02, 2013 | 6.445 | 6.480 | 6.416 | 6.473 | 4,702,271 | +0.05(+0.78%) |
Aug 01, 2013 | 6.380 | 6.438 | 6.330 | 6.423 | 5,769,977 | +0.07(+1.12%) |
Jul 31, 2013 | 6.366 | 6.383 | 6.305 | 6.352 | 0 | +0.01(+0.11%) |
Jul 30, 2013 | 6.373 | 6.402 | 6.338 | 6.345 | 0 | +0.02(+0.28%) |
Jul 29, 2013 | 6.313 | 6.366 | 6.298 | 6.327 | 0 | +0.02(+0.34%) |
Jul 26, 2013 | 6.288 | 6.316 | 6.255 | 6.305 | 0 | +0.02(+0.34%) |
Jul 25, 2013 | 6.266 | 6.298 | 6.259 | 6.284 | 0 | -0.01(-0.11%) |
Jul 24, 2013 | 6.323 | 6.323 | 6.252 | 6.291 | 0 | -0.01(-0.11%) |
Jul 23, 2013 | 6.316 | 6.319 | 6.273 | 6.298 | 4,087,828 | +0.01(+0.17%) |
Jul 22, 2013 | 6.287 | 6.309 | 6.259 | 6.288 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 6.320 | 6.320 | 6.230 | 6.288 | 0 | -0.01(-0.17%) |
Jul 18, 2013 | 6.259 | 6.328 | 6.252 | 6.298 | 0 | +0.06(+0.92%) |
Jul 17, 2013 | 6.223 | 6.263 | 6.220 | 6.241 | 4,323,186 | +0.01(+0.11%) |
Jul 16, 2013 | 6.234 | 6.255 | 6.191 | 6.234 | 6,831,997 | -0.03(-0.46%) |
Jul 15, 2013 | 6.298 | 6.298 | 6.223 | 6.263 | 0 | -0.03(-0.51%) |
Jul 12, 2013 | 6.302 | 6.302 | 6.255 | 6.295 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 6.273 | 6.298 | 6.241 | 6.295 | 3,641,183 | +0.06(+1.03%) |
Jul 10, 2013 | 6.216 | 6.238 | 6.186 | 6.230 | 0 | +0.02(+0.40%) |
Jul 09, 2013 | 6.170 | 6.227 | 6.138 | 6.205 | 0 | +0.04(+0.58%) |
Jul 08, 2013 | 6.134 | 6.191 | 6.102 | 6.170 | 0 | +0.04(+0.58%) |
Jul 05, 2013 | 6.148 | 6.198 | 6.052 | 6.134 | 0 | -0.01(-0.23%) |
Jul 03, 2013 | 6.159 | 6.180 | 6.116 | 6.148 | 0 | -0.01(-0.23%) |
Jul 02, 2013 | 6.209 | 6.236 | 6.109 | 6.163 | 0 | -0.03(-0.46%) |
Jul 01, 2013 | 6.163 | 6.213 | 6.145 | 6.191 | 0 | +0.05(+0.76%) |
Jun 28, 2013 | 6.148 | 6.177 | 6.102 | 6.145 | 6,233,328 | +0.02(+0.35%) |
Jun 27, 2013 | 6.091 | 6.141 | 6.070 | 6.123 | 0 | +0.06(+1.00%) |
Jun 26, 2013 | 6.059 | 6.091 | 6.020 | 6.062 | 0 | +0.07(+1.19%) |
Jun 25, 2013 | 5.945 | 6.023 | 5.909 | 5.991 | 0 | +0.13(+2.13%) |
Jun 24, 2013 | 5.841 | 5.916 | 5.770 | 5.866 | 0 | +0.00(+0.03%) |
Jun 21, 2013 | 5.887 | 5.916 | 5.823 | 5.864 | 6,734,250 | -0.01(-0.15%) |
Jun 20, 2013 | 5.945 | 5.945 | 5.848 | 5.873 | 0 | -0.09(-1.56%) |
Jun 19, 2013 | 6.066 | 6.070 | 5.959 | 5.966 | 0 | -0.10(-1.71%) |
Jun 18, 2013 | 6.023 | 6.084 | 6.020 | 6.070 | 0 | +0.05(+0.89%) |
Jun 17, 2013 | 6.073 | 6.112 | 6.012 | 6.016 | 0 | -0.03(-0.53%) |
Jun 14, 2013 | 6.023 | 6.059 | 5.984 | 6.048 | 0 | +0.03(+0.47%) |
Jun 13, 2013 | 5.945 | 6.034 | 5.920 | 6.020 | 8,995,381 | +0.14(+2.31%) |
Jun 12, 2013 | 5.955 | 5.984 | 5.823 | 5.884 | 11,238,891 | +0.00(+0.06%) |
Jun 11, 2013 | 5.912 | 5.957 | 5.838 | 5.880 | 9,349,414 | -0.06(-0.94%) |
Jun 10, 2013 | 5.898 | 5.975 | 5.894 | 5.936 | 0 | +0.03(+0.47%) |
Jun 07, 2013 | 5.968 | 5.982 | 5.891 | 5.908 | 0 | -0.01(-0.12%) |
Jun 06, 2013 | 5.814 | 5.919 | 5.803 | 5.915 | 0 | +0.10(+1.80%) |
Jun 05, 2013 | 5.866 | 5.901 | 5.807 | 5.810 | 0 | -0.05(-0.89%) |
Jun 04, 2013 | 5.954 | 5.971 | 5.852 | 5.863 | 0 | -0.10(-1.70%) |
Jun 03, 2013 | 5.989 | 6.013 | 5.901 | 5.964 | 8,572,874 | -0.02(-0.38%) |
May 31, 2013 | 6.093 | 6.111 | 5.985 | 5.987 | 5,527,367 | -0.09(-1.52%) |
May 30, 2013 | 6.125 | 6.160 | 6.079 | 6.079 | 0 | -0.02(-0.34%) |
May 29, 2013 | 6.114 | 6.198 | 6.027 | 6.100 | 9,254,571 | -0.10(-1.69%) |
May 28, 2013 | 6.285 | 6.334 | 6.188 | 6.205 | 4,379,323 | -0.04(-0.70%) |
May 24, 2013 | 6.205 | 6.261 | 6.170 | 6.249 | 0 | +0.04(+0.59%) |
May 23, 2013 | 6.216 | 6.247 | 6.163 | 6.212 | 0 | -0.07(-1.06%) |
May 22, 2013 | 6.369 | 6.425 | 6.264 | 6.278 | 0 | -0.10(-1.59%) |
May 21, 2013 | 6.369 | 6.397 | 6.324 | 6.380 | 0 | +0.02(+0.33%) |
May 20, 2013 | 6.292 | 6.359 | 6.287 | 6.359 | 0 | +0.05(+0.83%) |
May 17, 2013 | 6.303 | 6.345 | 6.292 | 6.306 | 0 | +0.01(+0.11%) |
May 16, 2013 | 6.278 | 6.338 | 6.247 | 6.299 | 5,192,322 | +0.01(+0.22%) |
May 15, 2013 | 6.289 | 6.303 | 6.245 | 6.285 | 0 | +0.00(+0.00%) |
May 13, 2013 | 6.327 | 6.334 | 6.271 | 6.285 | 0 | -0.02(-0.33%) |
May 10, 2013 | 6.285 | 6.317 | 6.275 | 6.306 | 0 | +0.03(+0.50%) |
May 09, 2013 | 6.331 | 6.355 | 6.268 | 6.275 | 0 | -0.06(-0.88%) |
May 08, 2013 | 6.285 | 6.373 | 6.271 | 6.331 | 0 | +0.05(+0.72%) |
May 07, 2013 | 6.338 | 6.355 | 6.278 | 6.285 | 0 | -0.05(-0.77%) |
May 06, 2013 | 6.395 | 6.395 | 6.296 | 6.334 | 0 | +0.01(+0.11%) |
May 03, 2013 | 6.383 | 6.355 | 6.292 | 6.327 | 0 | -0.03(-0.44%) |
May 02, 2013 | 6.257 | 6.359 | 6.250 | 6.355 | 0 | +0.10(+1.68%) |
May 01, 2013 | 6.341 | 6.352 | 6.222 | 6.250 | 0 | -0.09(-1.43%) |
Apr 30, 2013 | 6.303 | 6.355 | 6.299 | 6.341 | 0 | +0.05(+0.83%) |
Apr 29, 2013 | 6.257 | 6.303 | 6.236 | 6.289 | 6,427,916 | +0.04(+0.61%) |
Apr 26, 2013 | 6.209 | 6.289 | 6.202 | 6.250 | 7,482,580 | +0.05(+0.79%) |
Apr 25, 2013 | 6.191 | 6.209 | 6.153 | 6.202 | 6,653,930 | +0.03(+0.45%) |
Apr 24, 2013 | 6.174 | 6.195 | 6.125 | 6.174 | 0 | +0.05(+0.80%) |
Apr 23, 2013 | 6.118 | 6.142 | 6.090 | 6.125 | 7,586,737 | +0.05(+0.75%) |
Apr 22, 2013 | 6.003 | 6.118 | 5.982 | 6.079 | 13,460,167 | +0.13(+2.23%) |
Apr 19, 2013 | 5.908 | 5.968 | 5.899 | 5.947 | 5,017,793 | +0.03(+0.59%) |
Apr 18, 2013 | 5.905 | 5.971 | 5.901 | 5.912 | 5,480,349 | +0.01(+0.18%) |
Apr 17, 2013 | 5.971 | 5.985 | 5.901 | 5.901 | 5,291,519 | -0.10(-1.69%) |
Apr 16, 2013 | 5.940 | 6.013 | 5.940 | 6.003 | 8,120,960 | +0.11(+1.90%) |
Apr 15, 2013 | 6.041 | 6.051 | 5.880 | 5.891 | 9,614,860 | -0.16(-2.65%) |
Apr 12, 2013 | 6.048 | 6.106 | 5.999 | 6.051 | 10,213,985 | -0.02(-0.35%) |
Apr 11, 2013 | 6.153 | 6.160 | 6.069 | 6.072 | 7,533,854 | -0.09(-1.47%) |
Apr 10, 2013 | 6.139 | 6.163 | 6.130 | 6.163 | 6,695,756 | +0.02(+0.28%) |
Apr 09, 2013 | 6.146 | 6.160 | 6.111 | 6.146 | 6,412,500 | +0.00(+0.06%) |
Apr 08, 2013 | 6.114 | 6.146 | 6.093 | 6.142 | 6,306,110 | +0.02(+0.29%) |
Apr 05, 2013 | 6.051 | 6.132 | 6.037 | 6.125 | 5,840,825 | +0.00(+0.06%) |
Apr 04, 2013 | 6.083 | 6.125 | 6.065 | 6.121 | 8,538,981 | +0.04(+0.63%) |
Apr 03, 2013 | 6.142 | 6.153 | 5.978 | 6.083 | 62,170,396 | -0.21(-3.38%) |
Apr 02, 2013 | 6.275 | 6.310 | 6.268 | 6.296 | 3,981,517 | +0.03(+0.45%) |
Apr 01, 2013 | 6.320 | 6.376 | 6.247 | 6.268 | 3,520,010 | -0.05(-0.83%) |
Mar 28, 2013 | 6.313 | 6.334 | 6.257 | 6.320 | 4,091,648 | +0.07(+1.17%) |
Mar 27, 2013 | 6.285 | 6.285 | 6.229 | 6.247 | 3,426,658 | -0.05(-0.78%) |
Mar 26, 2013 | 6.229 | 6.312 | 6.207 | 6.296 | 4,324,174 | +0.07(+1.06%) |
Mar 25, 2013 | 6.261 | 6.306 | 6.212 | 6.229 | 2,883,521 | -0.06(-0.89%) |
Mar 22, 2013 | 6.257 | 6.289 | 6.198 | 6.285 | 3,162,404 | +0.06(+1.01%) |
Mar 21, 2013 | 6.229 | 6.259 | 6.202 | 6.222 | 3,684,876 | -0.01(-0.11%) |
Mar 20, 2013 | 6.254 | 6.268 | 6.219 | 6.229 | 3,201,930 | -0.01(-0.17%) |
Mar 19, 2013 | 6.313 | 6.341 | 6.198 | 6.240 | 4,849,608 | -0.06(-0.94%) |
Mar 18, 2013 | 6.292 | 6.334 | 6.278 | 6.299 | 3,567,486 | -0.04(-0.66%) |
Mar 15, 2013 | 6.355 | 6.369 | 6.285 | 6.341 | 6,138,626 | -0.03(-0.44%) |
Mar 14, 2013 | 6.348 | 6.399 | 6.331 | 6.369 | 5,152,547 | +0.06(+0.88%) |
Mar 13, 2013 | 6.285 | 6.359 | 6.282 | 6.313 | 5,022,066 | +0.00(+0.00%) |
Mar 12, 2013 | 6.347 | 6.375 | 6.276 | 6.313 | 5,595,964 | -0.03(-0.43%) |
Mar 11, 2013 | 6.276 | 6.358 | 6.269 | 6.341 | 7,919,560 | +0.07(+1.15%) |
Mar 08, 2013 | 6.282 | 6.300 | 6.235 | 6.269 | 9,845,785 | -0.01(-0.11%) |
Mar 07, 2013 | 6.365 | 6.365 | 6.218 | 6.276 | 8,937,914 | -0.06(-1.02%) |
Mar 06, 2013 | 6.330 | 6.385 | 6.303 | 6.341 | 6,885,138 | +0.03(+0.54%) |
Mar 05, 2013 | 6.303 | 6.324 | 6.214 | 6.306 | 7,537,288 | +0.04(+0.71%) |
Mar 04, 2013 | 6.190 | 6.276 | 6.187 | 6.262 | 7,203,576 | -0.05(-0.87%) |