Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 7.712 | 7.891 | 7.681 | 7.860 | 2,041,395 | +0.18(+2.33%) |
Jul 30, 2013 | 7.644 | 7.762 | 7.613 | 7.681 | 831,836 | +0.07(+0.89%) |
Jul 29, 2013 | 7.731 | 7.749 | 7.601 | 7.613 | 2,337,394 | -0.12(-1.52%) |
Jul 26, 2013 | 7.746 | 7.786 | 7.694 | 7.731 | 713,635 | -0.06(-0.75%) |
Jul 25, 2013 | 7.749 | 7.820 | 7.725 | 7.789 | 1,010,138 | +0.05(+0.64%) |
Jul 24, 2013 | 7.774 | 7.814 | 7.725 | 7.740 | 1,684,995 | -0.02(-0.20%) |
Jul 23, 2013 | 7.755 | 7.820 | 7.743 | 7.755 | 1,854,963 | +0.03(+0.36%) |
Jul 22, 2013 | 7.725 | 7.755 | 7.647 | 7.728 | 2,695,865 | +0.06(+0.85%) |
Jul 19, 2013 | 7.669 | 7.684 | 7.589 | 7.663 | 2,470,114 | -0.05(-0.60%) |
Jul 18, 2013 | 7.687 | 7.743 | 7.669 | 7.709 | 1,772,327 | +0.03(+0.40%) |
Jul 17, 2013 | 7.632 | 7.678 | 7.579 | 7.678 | 1,106,144 | +0.05(+0.61%) |
Jul 16, 2013 | 7.672 | 7.684 | 7.595 | 7.632 | 1,921,420 | -0.06(-0.80%) |
Jul 15, 2013 | 7.660 | 7.725 | 7.644 | 7.694 | 1,954,118 | +0.05(+0.69%) |
Jul 12, 2013 | 7.647 | 7.669 | 7.604 | 7.641 | 1,234,938 | -0.02(-0.32%) |
Jul 11, 2013 | 7.650 | 7.694 | 7.641 | 7.666 | 2,265,114 | +0.10(+1.31%) |
Jul 10, 2013 | 7.595 | 7.601 | 7.551 | 7.567 | 1,122,110 | -0.07(-0.89%) |
Jul 09, 2013 | 7.570 | 7.694 | 7.558 | 7.635 | 2,429,888 | +0.12(+1.65%) |
Jul 08, 2013 | 7.366 | 7.570 | 7.366 | 7.511 | 2,505,837 | +0.14(+1.89%) |
Jul 05, 2013 | 7.323 | 7.372 | 7.224 | 7.372 | 974,877 | +0.06(+0.76%) |
Jul 03, 2013 | 7.193 | 7.329 | 7.193 | 7.317 | 1,435,510 | +0.02(+0.25%) |
Jul 02, 2013 | 7.227 | 7.307 | 7.161 | 7.298 | 3,117,658 | +0.07(+0.94%) |
Jul 01, 2013 | 7.141 | 7.261 | 7.094 | 7.230 | 2,539,399 | +0.16(+2.32%) |
Jun 28, 2013 | 7.137 | 7.205 | 7.057 | 7.066 | 9,562,627 | +0.04(+0.57%) |
Jun 26, 2013 | 6.971 | 7.073 | 6.952 | 7.026 | 1,429,775 | +0.07(+0.98%) |
Jun 25, 2013 | 6.918 | 7.014 | 6.850 | 6.958 | 2,499,141 | +0.08(+1.17%) |
Jun 24, 2013 | 6.795 | 6.912 | 6.649 | 6.878 | 2,554,316 | +0.04(+0.59%) |
Jun 21, 2013 | 6.952 | 6.961 | 6.785 | 6.838 | 1,911,937 | -0.04(-0.63%) |
Jun 20, 2013 | 7.002 | 7.011 | 6.850 | 6.881 | 2,231,329 | -0.27(-3.72%) |
Jun 19, 2013 | 7.196 | 7.258 | 7.100 | 7.147 | 1,422,254 | -0.08(-1.07%) |
Jun 18, 2013 | 7.128 | 7.261 | 7.085 | 7.224 | 2,155,917 | +0.10(+1.43%) |
Jun 17, 2013 | 7.113 | 7.199 | 7.076 | 7.122 | 2,653,435 | +0.09(+1.32%) |
Jun 14, 2013 | 7.057 | 7.118 | 6.974 | 7.029 | 1,322,976 | -0.06(-0.83%) |
Jun 13, 2013 | 6.884 | 7.103 | 6.869 | 7.088 | 2,331,733 | +0.19(+2.69%) |
Jun 12, 2013 | 7.073 | 7.073 | 6.896 | 6.903 | 1,329,520 | -0.12(-1.67%) |
Jun 11, 2013 | 7.002 | 7.103 | 6.906 | 7.020 | 2,512,268 | -0.09(-1.22%) |
Jun 10, 2013 | 6.983 | 7.199 | 6.918 | 7.107 | 3,326,722 | +0.13(+1.91%) |
Jun 07, 2013 | 6.856 | 7.088 | 6.828 | 6.974 | 4,876,596 | +0.15(+2.13%) |
Jun 06, 2013 | 6.566 | 6.859 | 6.504 | 6.828 | 27,738,724 | +0.13(+1.89%) |
Jun 05, 2013 | 6.875 | 6.912 | 6.689 | 6.702 | 2,502,167 | -0.23(-3.26%) |
Jun 04, 2013 | 6.952 | 6.998 | 6.866 | 6.927 | 1,603,249 | -0.05(-0.71%) |
Jun 03, 2013 | 7.134 | 7.134 | 6.887 | 6.977 | 4,469,053 | -0.27(-3.71%) |
May 31, 2013 | 7.267 | 7.289 | 7.202 | 7.246 | 967,540 | -0.06(-0.76%) |
May 30, 2013 | 7.335 | 7.335 | 7.252 | 7.301 | 571,892 | -0.01(-0.17%) |
May 29, 2013 | 7.348 | 7.357 | 7.293 | 7.314 | 664,600 | -0.06(-0.88%) |
May 28, 2013 | 7.416 | 7.436 | 7.331 | 7.378 | 859,424 | +0.01(+0.13%) |
May 24, 2013 | 7.400 | 7.406 | 7.233 | 7.369 | 805,867 | -0.06(-0.87%) |
May 23, 2013 | 7.286 | 7.437 | 7.252 | 7.434 | 1,338,670 | +0.11(+1.56%) |
May 22, 2013 | 7.437 | 7.440 | 7.221 | 7.320 | 1,691,655 | -0.10(-1.37%) |
May 21, 2013 | 7.493 | 7.530 | 7.419 | 7.422 | 880,784 | -0.04(-0.50%) |
May 20, 2013 | 7.394 | 7.499 | 7.385 | 7.459 | 1,152,603 | -0.00(-0.04%) |
May 17, 2013 | 7.434 | 7.484 | 7.385 | 7.462 | 1,453,152 | +0.06(+0.79%) |
May 16, 2013 | 7.450 | 7.468 | 7.369 | 7.403 | 1,980,867 | -0.04(-0.50%) |
May 15, 2013 | 7.326 | 7.440 | 7.295 | 7.440 | 1,134,618 | +0.17(+2.34%) |
May 13, 2013 | 7.354 | 7.416 | 7.252 | 7.270 | 1,218,258 | -0.10(-1.30%) |
May 10, 2013 | 7.292 | 7.375 | 7.236 | 7.366 | 929,386 | +0.09(+1.27%) |
May 09, 2013 | 7.366 | 7.378 | 7.218 | 7.273 | 705,042 | -0.07(-0.97%) |
May 08, 2013 | 7.283 | 7.354 | 7.193 | 7.344 | 2,119,400 | +0.08(+1.11%) |
May 07, 2013 | 7.122 | 7.332 | 7.122 | 7.264 | 2,085,585 | +0.12(+1.69%) |
May 06, 2013 | 7.187 | 7.246 | 7.082 | 7.144 | 2,149,130 | -0.11(-1.58%) |
May 03, 2013 | 7.057 | 7.281 | 6.881 | 7.258 | 1,866,284 | +0.38(+5.48%) |
May 02, 2013 | 6.862 | 6.921 | 6.458 | 6.881 | 2,289,902 | +0.06(+0.86%) |
May 01, 2013 | 6.884 | 6.934 | 6.761 | 6.822 | 3,082,400 | -0.09(-1.30%) |
Apr 30, 2013 | 6.816 | 6.915 | 6.776 | 6.912 | 1,494,753 | +0.11(+1.59%) |
Apr 29, 2013 | 6.736 | 6.828 | 6.683 | 6.804 | 2,115,212 | +0.06(+0.92%) |
Apr 26, 2013 | 6.723 | 6.764 | 6.720 | 6.742 | 1,053,633 | +0.02(+0.32%) |
Apr 25, 2013 | 6.625 | 6.745 | 6.572 | 6.720 | 1,793,827 | +0.14(+2.11%) |
Apr 24, 2013 | 6.572 | 6.600 | 6.516 | 6.581 | 1,437,271 | +0.02(+0.24%) |
Apr 23, 2013 | 6.424 | 6.572 | 6.408 | 6.566 | 1,365,001 | +0.16(+2.51%) |
Apr 22, 2013 | 6.390 | 6.445 | 6.325 | 6.405 | 897,513 | +0.01(+0.14%) |
Apr 19, 2013 | 6.328 | 6.445 | 6.294 | 6.396 | 957,530 | +0.06(+0.93%) |
Apr 18, 2013 | 6.498 | 6.510 | 6.325 | 6.337 | 1,094,334 | -0.15(-2.29%) |
Apr 17, 2013 | 6.424 | 6.520 | 6.327 | 6.486 | 1,976,572 | +0.04(+0.67%) |
Apr 16, 2013 | 6.461 | 6.594 | 6.418 | 6.442 | 2,760,341 | -0.01(-0.14%) |
Apr 15, 2013 | 6.489 | 6.578 | 6.436 | 6.452 | 3,046,300 | -0.02(-0.38%) |
Apr 12, 2013 | 6.346 | 6.479 | 6.331 | 6.476 | 3,039,585 | +0.10(+1.50%) |
Apr 11, 2013 | 6.331 | 6.411 | 6.300 | 6.380 | 1,760,588 | +0.06(+0.93%) |
Apr 10, 2013 | 6.180 | 6.346 | 6.173 | 6.322 | 1,798,791 | +0.15(+2.45%) |
Apr 09, 2013 | 6.207 | 6.214 | 6.136 | 6.170 | 820,713 | -0.01(-0.15%) |
Apr 08, 2013 | 6.059 | 6.180 | 6.044 | 6.180 | 1,536,656 | +0.15(+2.41%) |
Apr 05, 2013 | 6.056 | 6.059 | 5.954 | 6.034 | 1,771,550 | -0.09(-1.41%) |
Apr 04, 2013 | 6.146 | 6.170 | 6.078 | 6.121 | 1,337,673 | -0.04(-0.60%) |
Apr 03, 2013 | 6.207 | 6.260 | 6.041 | 6.158 | 2,307,330 | -0.04(-0.65%) |
Apr 02, 2013 | 6.325 | 6.334 | 6.189 | 6.198 | 1,281,482 | -0.08(-1.33%) |
Apr 01, 2013 | 6.183 | 6.282 | 6.172 | 6.282 | 2,386,468 | +0.09(+1.50%) |
Mar 28, 2013 | 6.152 | 6.229 | 6.136 | 6.189 | 3,145,093 | +0.05(+0.81%) |
Mar 27, 2013 | 6.136 | 6.170 | 6.084 | 6.139 | 1,024,880 | -0.04(-0.65%) |
Mar 26, 2013 | 6.161 | 6.201 | 6.105 | 6.180 | 1,212,400 | +0.03(+0.45%) |
Mar 25, 2013 | 6.204 | 6.204 | 6.118 | 6.152 | 803,498 | -0.03(-0.45%) |
Mar 22, 2013 | 6.201 | 6.201 | 6.081 | 6.180 | 2,292,960 | +0.00(+0.00%) |
Mar 21, 2013 | 6.149 | 6.234 | 6.093 | 6.180 | 940,480 | -0.09(-1.48%) |
Mar 20, 2013 | 6.346 | 6.353 | 6.272 | 6.272 | 1,130,900 | -0.03(-0.44%) |
Mar 19, 2013 | 6.371 | 6.402 | 6.291 | 6.300 | 968,434 | -0.07(-1.12%) |
Mar 18, 2013 | 6.300 | 6.377 | 6.254 | 6.371 | 1,917,921 | +0.00(+0.05%) |
Mar 15, 2013 | 6.331 | 6.408 | 6.272 | 6.368 | 7,226,757 | +0.03(+0.49%) |
Mar 14, 2013 | 6.112 | 6.353 | 6.050 | 6.337 | 5,781,764 | +0.22(+3.64%) |
Mar 13, 2013 | 6.118 | 6.158 | 6.068 | 6.115 | 1,423,163 | +0.01(+0.20%) |
Mar 12, 2013 | 6.081 | 6.149 | 6.059 | 6.102 | 1,644,542 | +0.03(+0.46%) |
Mar 11, 2013 | 6.143 | 6.177 | 6.059 | 6.075 | 2,083,987 | -0.09(-1.45%) |
Mar 08, 2013 | 5.997 | 6.180 | 5.954 | 6.164 | 6,029,863 | +0.20(+3.37%) |
Mar 07, 2013 | 6.013 | 6.056 | 5.889 | 5.963 | 28,394,216 | -0.24(-3.84%) |
Mar 06, 2013 | 6.272 | 6.288 | 6.112 | 6.201 | 3,115,295 | -0.12(-1.91%) |
Mar 05, 2013 | 6.371 | 6.421 | 6.288 | 6.322 | 1,914,549 | -0.04(-0.58%) |
Mar 04, 2013 | 6.334 | 6.489 | 6.245 | 6.359 | 1,073,505 | -0.29(-4.41%) |
Mar 01, 2013 | 6.489 | 6.679 | 6.439 | 6.652 | 969,576 | +0.10(+1.46%) |
Feb 28, 2013 | 6.566 | 6.584 | 6.479 | 6.557 | 697,954 | -0.01(-0.09%) |
Feb 27, 2013 | 6.501 | 6.625 | 6.501 | 6.563 | 567,610 | +0.05(+0.76%) |
Feb 26, 2013 | 6.393 | 6.560 | 6.380 | 6.513 | 1,984,709 | -0.07(-1.13%) |
Feb 22, 2013 | 6.603 | 6.691 | 6.520 | 6.587 | 1,172,174 | -0.01(-0.19%) |
Feb 21, 2013 | 6.773 | 6.813 | 6.096 | 6.600 | 2,088,113 | -0.19(-2.78%) |
Feb 20, 2013 | 6.813 | 6.896 | 6.739 | 6.788 | 1,032,049 | -0.07(-0.99%) |
Feb 19, 2013 | 6.634 | 6.859 | 6.631 | 6.856 | 3,048,776 | +0.24(+3.59%) |
Feb 15, 2013 | 6.671 | 6.674 | 6.581 | 6.618 | 3,880,713 | -0.03(-0.51%) |
Feb 14, 2013 | 6.628 | 6.674 | 6.609 | 6.652 | 925,285 | +0.02(+0.28%) |
Feb 13, 2013 | 6.643 | 6.655 | 6.621 | 6.634 | 402,312 | +0.01(+0.09%) |
Feb 12, 2013 | 6.659 | 6.671 | 6.606 | 6.628 | 1,035,156 | -0.03(-0.46%) |
Feb 11, 2013 | 6.714 | 6.714 | 6.628 | 6.659 | 522,051 | -0.05(-0.74%) |
Feb 08, 2013 | 6.693 | 6.777 | 6.669 | 6.708 | 369,802 | +0.03(+0.51%) |
Feb 07, 2013 | 6.723 | 6.764 | 6.646 | 6.674 | 1,015,278 | -0.07(-1.10%) |
Feb 06, 2013 | 6.665 | 6.748 | 6.649 | 6.748 | 500,020 | +0.20(+3.07%) |
Feb 04, 2013 | 6.649 | 6.680 | 6.532 | 6.547 | 484,217 | -0.15(-2.31%) |
Feb 01, 2013 | 6.668 | 6.705 | 6.591 | 6.702 | 986,176 | +0.11(+1.69%) |
Jan 31, 2013 | 6.486 | 6.603 | 6.399 | 6.591 | 1,044,199 | +0.06(+0.99%) |
Jan 30, 2013 | 6.553 | 6.578 | 6.504 | 6.526 | 657,997 | -0.03(-0.42%) |
Jan 29, 2013 | 6.569 | 6.628 | 6.541 | 6.553 | 650,796 | -0.04(-0.56%) |
Jan 28, 2013 | 6.520 | 6.621 | 6.507 | 6.591 | 1,851,960 | +0.08(+1.23%) |
Jan 25, 2013 | 6.495 | 6.529 | 6.482 | 6.510 | 1,416,600 | +0.02(+0.29%) |
Jan 24, 2013 | 6.470 | 6.538 | 6.458 | 6.492 | 808,527 | +0.03(+0.53%) |
Jan 23, 2013 | 6.516 | 6.538 | 6.448 | 6.458 | 1,830,039 | -0.08(-1.23%) |
Jan 22, 2013 | 6.439 | 6.550 | 6.430 | 6.538 | 619,720 | +0.03(+0.47%) |
Jan 18, 2013 | 6.461 | 6.507 | 6.433 | 6.507 | 302,885 | +0.04(+0.57%) |
Jan 17, 2013 | 6.427 | 6.504 | 6.397 | 6.470 | 536,223 | +0.07(+1.11%) |
Jan 16, 2013 | 6.279 | 6.414 | 6.149 | 6.399 | 1,848,620 | +0.12(+1.97%) |
Jan 15, 2013 | 6.248 | 6.303 | 6.214 | 6.275 | 1,583,163 | +0.00(+0.05%) |
Jan 14, 2013 | 6.365 | 6.377 | 6.238 | 6.272 | 1,000,533 | -0.10(-1.60%) |
Jan 11, 2013 | 6.387 | 6.405 | 6.334 | 6.374 | 650,796 | -0.00(-0.05%) |
Jan 10, 2013 | 6.414 | 6.414 | 6.368 | 6.377 | 820,007 | -0.02(-0.29%) |
Jan 09, 2013 | 6.405 | 6.455 | 6.365 | 6.396 | 1,530,199 | +0.01(+0.15%) |
Jan 08, 2013 | 6.368 | 6.455 | 6.334 | 6.387 | 1,122,423 | +0.02(+0.34%) |
Jan 07, 2013 | 6.362 | 6.402 | 6.263 | 6.365 | 1,220,433 | -0.01(-0.10%) |
Jan 04, 2013 | 6.362 | 6.458 | 6.337 | 6.371 | 827,940 | +0.01(+0.10%) |
Jan 03, 2013 | 6.365 | 6.365 | 6.305 | 6.365 | 829,691 | +0.01(+0.15%) |
Jan 02, 2013 | 6.384 | 6.405 | 6.254 | 6.356 | 662,036 | +0.10(+1.63%) |
Dec 31, 2012 | 6.149 | 6.279 | 6.105 | 6.254 | 693,999 | +0.13(+2.12%) |
Dec 28, 2012 | 6.260 | 6.266 | 6.105 | 6.124 | 884,561 | -0.13(-2.12%) |
Dec 27, 2012 | 6.282 | 6.331 | 6.177 | 6.257 | 1,578,597 | +0.22(+3.58%) |
Dec 26, 2012 | 6.028 | 6.084 | 6.013 | 6.041 | 699,864 | +0.00(+0.00%) |
Dec 24, 2012 | 5.982 | 6.041 | 5.874 | 6.041 | 357,662 | +0.04(+0.72%) |
Dec 21, 2012 | 5.973 | 6.000 | 5.877 | 5.997 | 1,400,379 | -0.04(-0.67%) |
Dec 20, 2012 | 6.007 | 6.041 | 5.957 | 6.037 | 1,142,224 | +0.06(+0.93%) |
Dec 19, 2012 | 5.951 | 6.037 | 5.911 | 5.982 | 1,094,888 | +0.02(+0.41%) |
Dec 18, 2012 | 5.796 | 5.957 | 5.796 | 5.957 | 666,784 | +0.15(+2.66%) |
Dec 17, 2012 | 5.753 | 5.824 | 5.695 | 5.803 | 1,694,766 | +0.09(+1.51%) |
Dec 14, 2012 | 5.661 | 5.747 | 5.636 | 5.716 | 745,482 | +0.02(+0.38%) |
Dec 13, 2012 | 5.695 | 5.778 | 5.633 | 5.695 | 975,246 | -0.01(-0.22%) |
Dec 12, 2012 | 5.571 | 5.722 | 5.545 | 5.707 | 1,199,360 | +0.17(+3.13%) |
Dec 11, 2012 | 5.565 | 5.583 | 5.494 | 5.534 | 1,333,867 | -0.01(-0.22%) |
Dec 10, 2012 | 5.518 | 5.583 | 5.438 | 5.546 | 1,620,007 | +0.03(+0.62%) |
Dec 07, 2012 | 5.484 | 5.543 | 5.432 | 5.512 | 1,699,873 | -0.01(-0.22%) |
Dec 06, 2012 | 5.497 | 5.608 | 5.491 | 5.525 | 18,861,420 | -0.08(-1.43%) |
Dec 05, 2012 | 5.821 | 5.849 | 5.599 | 5.605 | 1,493,588 | -0.26(-4.43%) |
Dec 04, 2012 | 5.605 | 5.898 | 5.605 | 5.864 | 1,159,513 | +0.37(+6.81%) |
Nov 30, 2012 | 5.475 | 5.596 | 5.432 | 5.491 | 662,580 | -0.26(-4.46%) |
Nov 29, 2012 | 5.766 | 5.784 | 5.710 | 5.747 | 89,299 | +0.02(+0.27%) |
Nov 28, 2012 | 5.741 | 5.784 | 5.664 | 5.732 | 218,793 | +0.00(+0.00%) |
Nov 27, 2012 | 5.772 | 5.803 | 5.701 | 5.732 | 103,184 | -0.03(-0.54%) |
Nov 26, 2012 | 5.753 | 5.772 | 5.682 | 5.763 | 126,515 | +0.01(+0.16%) |
Nov 23, 2012 | 5.639 | 5.781 | 5.639 | 5.753 | 60,618 | +0.15(+2.70%) |
Nov 21, 2012 | 5.605 | 5.627 | 5.531 | 5.602 | 26,830 | +0.02(+0.39%) |
Nov 20, 2012 | 5.633 | 5.645 | 5.552 | 5.580 | 121,415 | -0.08(-1.37%) |
Nov 19, 2012 | 5.589 | 5.664 | 5.549 | 5.657 | 189,619 | +0.10(+1.72%) |
Nov 16, 2012 | 5.407 | 5.568 | 5.390 | 5.562 | 192,885 | +0.18(+3.33%) |
Nov 15, 2012 | 5.333 | 5.432 | 5.330 | 5.382 | 182,256 | +0.04(+0.75%) |
Nov 14, 2012 | 5.358 | 5.410 | 5.277 | 5.342 | 343,234 | -0.05(-0.92%) |
Nov 13, 2012 | 5.447 | 5.497 | 5.253 | 5.392 | 702,974 | -0.37(-6.43%) |
Nov 12, 2012 | 5.772 | 5.837 | 5.713 | 5.763 | 177,263 | -0.02(-0.27%) |
Nov 09, 2012 | 5.704 | 5.800 | 5.654 | 5.778 | 133,415 | +0.05(+0.81%) |
Nov 08, 2012 | 5.979 | 5.979 | 5.701 | 5.732 | 577,015 | -0.17(-2.88%) |
Nov 07, 2012 | 5.970 | 6.099 | 5.874 | 5.902 | 337,868 | -0.14(-2.25%) |
Nov 06, 2012 | 6.115 | 6.158 | 5.960 | 6.037 | 509,153 | -0.07(-1.16%) |
Nov 05, 2012 | 6.207 | 6.211 | 6.075 | 6.109 | 335,871 | -0.12(-1.89%) |
Nov 02, 2012 | 6.331 | 6.331 | 6.217 | 6.226 | 283,437 | -0.06(-0.89%) |
Nov 01, 2012 | 6.146 | 6.303 | 6.146 | 6.282 | 419,484 | +0.10(+1.65%) |
Oct 31, 2012 | 5.908 | 6.195 | 5.888 | 6.180 | 467,659 | +0.31(+5.32%) |
Oct 26, 2012 | 5.932 | 5.868 | 5.868 | 5.868 | 193,862 | -0.05(-0.89%) |
Oct 25, 2012 | 5.917 | 5.945 | 5.809 | 5.920 | 340,858 | +0.04(+0.74%) |
Oct 24, 2012 | 5.895 | 5.942 | 5.871 | 5.877 | 85,309 | -0.01(-0.21%) |
Oct 23, 2012 | 5.830 | 5.914 | 5.759 | 5.889 | 83,888 | +0.02(+0.32%) |
Oct 19, 2012 | 5.889 | 5.948 | 5.815 | 5.871 | 86,144 | -0.05(-0.89%) |
Oct 18, 2012 | 6.050 | 6.081 | 5.908 | 5.923 | 258,145 | -0.14(-2.29%) |
Oct 17, 2012 | 6.016 | 6.127 | 5.997 | 6.062 | 102,346 | +0.04(+0.67%) |
Oct 16, 2012 | 5.994 | 6.047 | 5.979 | 6.022 | 128,405 | +0.03(+0.46%) |
Oct 15, 2012 | 5.945 | 6.000 | 5.939 | 5.994 | 58,437 | +0.07(+1.20%) |
Oct 12, 2012 | 6.031 | 6.058 | 5.905 | 5.923 | 151,455 | -0.08(-1.39%) |
Oct 11, 2012 | 5.966 | 6.037 | 5.930 | 6.007 | 159,864 | +0.08(+1.30%) |
Oct 10, 2012 | 5.976 | 5.976 | 5.868 | 5.929 | 405,529 | -0.05(-0.83%) |
Oct 09, 2012 | 6.102 | 6.102 | 5.948 | 5.979 | 346,040 | -0.10(-1.63%) |
Oct 08, 2012 | 6.022 | 6.105 | 6.007 | 6.078 | 276,476 | +0.03(+0.51%) |
Oct 05, 2012 | 5.997 | 6.056 | 5.991 | 6.047 | 362,850 | +0.05(+0.77%) |
Oct 04, 2012 | 5.973 | 6.040 | 5.973 | 6.000 | 418,297 | +0.03(+0.57%) |
Oct 03, 2012 | 6.031 | 6.044 | 5.917 | 5.966 | 608,253 | -0.05(-0.77%) |
Oct 02, 2012 | 6.102 | 6.121 | 6.013 | 6.013 | 362,620 | -0.05(-0.82%) |
Oct 01, 2012 | 6.115 | 6.146 | 6.019 | 6.062 | 313,141 | -0.04(-0.61%) |
Sep 28, 2012 | 6.105 | 6.105 | 6.028 | 6.099 | 398,551 | -0.01(-0.15%) |
Sep 27, 2012 | 6.146 | 6.201 | 6.109 | 6.109 | 311,766 | -0.04(-0.70%) |
Sep 26, 2012 | 6.198 | 6.198 | 6.065 | 6.152 | 311,410 | -0.02(-0.35%) |
Sep 25, 2012 | 6.442 | 6.442 | 6.170 | 6.173 | 450,800 | -0.20(-3.15%) |
Sep 24, 2012 | 6.288 | 6.387 | 6.257 | 6.374 | 1,041,966 | +0.05(+0.73%) |
Sep 21, 2012 | 5.939 | 6.334 | 5.880 | 6.328 | 3,307,031 | +0.40(+6.83%) |
Sep 20, 2012 | 5.688 | 5.923 | 5.682 | 5.923 | 489,301 | +0.19(+3.40%) |
Sep 19, 2012 | 5.769 | 5.784 | 5.636 | 5.729 | 541,809 | -0.05(-0.91%) |
Sep 18, 2012 | 5.793 | 5.827 | 5.753 | 5.781 | 193,319 | -0.06(-1.11%) |
Sep 17, 2012 | 5.790 | 5.861 | 5.704 | 5.846 | 201,775 | +0.05(+0.80%) |
Sep 14, 2012 | 5.830 | 5.868 | 5.790 | 5.800 | 417,581 | +0.00(+0.00%) |
Sep 13, 2012 | 5.790 | 5.883 | 5.766 | 5.800 | 298,506 | -0.01(-0.21%) |
Sep 12, 2012 | 5.763 | 6.081 | 5.725 | 5.812 | 1,943,489 | +0.06(+1.02%) |
Sep 11, 2012 | 5.719 | 5.789 | 5.719 | 5.753 | 115,071 | +0.01(+0.16%) |
Sep 10, 2012 | 5.756 | 5.793 | 5.698 | 5.744 | 218,129 | -0.02(-0.43%) |
Sep 07, 2012 | 5.639 | 5.775 | 5.630 | 5.769 | 349,118 | +0.12(+2.13%) |
Sep 06, 2012 | 5.670 | 5.769 | 5.645 | 5.648 | 299,713 | -0.01(-0.11%) |
Sep 05, 2012 | 5.549 | 5.695 | 5.549 | 5.654 | 371,113 | +0.11(+1.95%) |
Sep 04, 2012 | 5.392 | 5.571 | 5.392 | 5.546 | 462,856 | +0.14(+2.57%) |
Aug 31, 2012 | 5.441 | 5.463 | 5.339 | 5.407 | 269,996 | +0.00(+0.00%) |
Aug 30, 2012 | 5.404 | 5.438 | 5.392 | 5.407 | 188,043 | -0.02(-0.40%) |
Aug 29, 2012 | 5.401 | 5.435 | 5.333 | 5.429 | 197,733 | +0.16(+3.11%) |
Aug 27, 2012 | 5.339 | 5.339 | 5.192 | 5.265 | 319,753 | -0.05(-0.87%) |
Aug 24, 2012 | 5.277 | 5.342 | 5.237 | 5.311 | 815,547 | +0.02(+0.47%) |
Aug 23, 2012 | 5.463 | 5.469 | 5.225 | 5.287 | 1,285,197 | -0.19(-3.39%) |
Aug 22, 2012 | 5.206 | 5.673 | 5.163 | 5.472 | 2,495,966 | +0.26(+4.92%) |
Aug 21, 2012 | 5.213 | 5.259 | 5.191 | 5.216 | 274,324 | +0.00(+0.06%) |
Aug 20, 2012 | 5.250 | 5.250 | 5.188 | 5.213 | 195,992 | -0.04(-0.82%) |
Aug 17, 2012 | 5.271 | 5.274 | 5.237 | 5.256 | 183,130 | +0.00(+0.06%) |
Aug 16, 2012 | 5.225 | 5.262 | 5.194 | 5.253 | 250,303 | +0.02(+0.41%) |
Aug 15, 2012 | 5.219 | 5.237 | 5.206 | 5.231 | 123,522 | +0.02(+0.30%) |
Aug 14, 2012 | 5.151 | 5.250 | 5.129 | 5.216 | 307,808 | +0.06(+1.26%) |
Aug 13, 2012 | 5.049 | 5.154 | 5.030 | 5.151 | 363,704 | +0.11(+2.14%) |
Aug 10, 2012 | 4.990 | 5.049 | 4.950 | 5.043 | 165,336 | +0.03(+0.55%) |
Aug 09, 2012 | 4.913 | 5.015 | 4.904 | 5.015 | 434,692 | -0.04(-0.86%) |
Aug 08, 2012 | 4.959 | 5.067 | 4.959 | 5.058 | 223,900 | +0.07(+1.42%) |
Aug 07, 2012 | 4.357 | 5.055 | 4.357 | 4.987 | 859,132 | +0.18(+3.73%) |
Aug 06, 2012 | 4.727 | 4.836 | 4.703 | 4.808 | 555,548 | +0.08(+1.70%) |
Aug 03, 2012 | 4.897 | 4.913 | 4.675 | 4.727 | 1,012,106 | -0.12(-2.55%) |
Aug 02, 2012 | 4.832 | 4.907 | 4.777 | 4.851 | 146,970 | -0.03(-0.70%) |