Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 6.604 | 6.654 | 6.487 | 6.492 | 1,613,303 | -0.10(-1.54%) |
Aug 29, 2013 | 6.568 | 6.624 | 6.538 | 6.594 | 1,587,465 | +0.01(+0.08%) |
Aug 28, 2013 | 6.584 | 6.614 | 6.523 | 6.589 | 2,056,579 | +0.00(+0.00%) |
Aug 27, 2013 | 6.573 | 6.690 | 6.406 | 6.589 | 2,001,114 | -0.07(-0.99%) |
Aug 26, 2013 | 6.639 | 6.670 | 6.594 | 6.654 | 1,494,800 | +0.02(+0.23%) |
Aug 23, 2013 | 6.497 | 6.639 | 6.452 | 6.639 | 1,660,523 | +0.15(+2.26%) |
Aug 22, 2013 | 6.411 | 6.503 | 6.361 | 6.492 | 1,787,935 | +0.09(+1.34%) |
Aug 21, 2013 | 6.401 | 6.543 | 6.315 | 6.406 | 2,588,046 | -0.05(-0.71%) |
Aug 20, 2013 | 6.335 | 6.589 | 6.335 | 6.452 | 4,132,909 | +0.15(+2.33%) |
Aug 19, 2013 | 6.371 | 6.406 | 6.300 | 6.305 | 4,138,181 | -0.06(-0.88%) |
Aug 16, 2013 | 6.579 | 6.614 | 6.361 | 6.361 | 4,066,258 | -0.23(-3.53%) |
Aug 15, 2013 | 6.695 | 6.695 | 6.553 | 6.594 | 2,261,149 | -0.13(-1.88%) |
Aug 14, 2013 | 6.741 | 6.791 | 6.715 | 6.720 | 2,180,087 | -0.01(-0.15%) |
Aug 13, 2013 | 6.882 | 6.908 | 6.730 | 6.730 | 2,243,218 | -0.16(-2.28%) |
Aug 12, 2013 | 6.984 | 7.014 | 6.882 | 6.887 | 1,461,639 | -0.13(-1.88%) |
Aug 09, 2013 | 6.847 | 7.070 | 6.832 | 7.019 | 1,562,298 | +0.15(+2.21%) |
Aug 08, 2013 | 6.887 | 6.913 | 6.827 | 6.867 | 1,054,555 | -0.02(-0.22%) |
Aug 07, 2013 | 6.867 | 6.903 | 6.837 | 6.882 | 962,883 | +0.00(+0.00%) |
Aug 06, 2013 | 6.903 | 6.938 | 6.855 | 6.882 | 1,646,606 | -0.04(-0.59%) |
Aug 05, 2013 | 6.898 | 6.948 | 6.867 | 6.923 | 1,509,491 | +0.01(+0.15%) |
Aug 02, 2013 | 6.974 | 7.034 | 6.887 | 6.913 | 2,035,538 | -0.10(-1.44%) |
Aug 01, 2013 | 7.090 | 7.095 | 6.979 | 7.014 | 1,459,709 | -0.05(-0.65%) |
Jul 31, 2013 | 7.242 | 7.242 | 7.044 | 7.060 | 2,578,900 | -0.20(-2.72%) |
Jul 30, 2013 | 7.186 | 7.288 | 7.171 | 7.257 | 2,179,485 | +0.12(+1.63%) |
Jul 29, 2013 | 7.156 | 7.196 | 7.120 | 7.141 | 1,527,711 | -0.05(-0.63%) |
Jul 26, 2013 | 7.181 | 7.293 | 7.123 | 7.186 | 2,287,534 | -0.04(-0.56%) |
Jul 25, 2013 | 7.105 | 7.270 | 7.004 | 7.227 | 4,140,353 | +0.06(+0.85%) |
Jul 24, 2013 | 7.288 | 7.303 | 7.115 | 7.166 | 3,979,859 | -0.10(-1.32%) |
Jul 23, 2013 | 7.308 | 7.308 | 7.212 | 7.262 | 1,498,706 | -0.01(-0.07%) |
Jul 22, 2013 | 7.191 | 7.288 | 7.161 | 7.267 | 2,307,023 | +0.07(+0.91%) |
Jul 19, 2013 | 7.369 | 7.369 | 7.171 | 7.201 | 3,468,136 | -0.17(-2.34%) |
Jul 18, 2013 | 7.282 | 7.394 | 7.257 | 7.374 | 2,450,544 | +0.11(+1.46%) |
Jul 17, 2013 | 7.247 | 7.303 | 7.212 | 7.267 | 871,700 | +0.03(+0.35%) |
Jul 16, 2013 | 7.237 | 7.303 | 7.196 | 7.242 | 1,543,753 | -0.02(-0.21%) |
Jul 15, 2013 | 7.247 | 7.318 | 7.222 | 7.257 | 849,578 | +0.01(+0.14%) |
Jul 12, 2013 | 7.282 | 7.318 | 7.191 | 7.247 | 1,851,008 | -0.05(-0.63%) |
Jul 11, 2013 | 7.181 | 7.323 | 7.171 | 7.293 | 3,703,391 | +0.18(+2.56%) |
Jul 10, 2013 | 7.034 | 7.120 | 7.004 | 7.110 | 2,864,578 | +0.08(+1.08%) |
Jul 09, 2013 | 6.938 | 7.049 | 6.908 | 7.034 | 2,534,011 | +0.13(+1.83%) |
Jul 08, 2013 | 6.908 | 6.991 | 6.882 | 6.908 | 1,476,938 | +0.03(+0.44%) |
Jul 05, 2013 | 6.882 | 6.908 | 6.685 | 6.877 | 2,548,830 | +0.01(+0.07%) |
Jul 03, 2013 | 6.872 | 6.928 | 6.796 | 6.872 | 1,286,702 | -0.02(-0.22%) |
Jul 02, 2013 | 6.852 | 7.024 | 6.801 | 6.887 | 3,548,698 | -0.01(-0.07%) |
Jul 01, 2013 | 6.807 | 6.985 | 6.752 | 6.892 | 3,436,325 | +0.12(+1.78%) |
Jun 28, 2013 | 6.877 | 6.887 | 6.747 | 6.772 | 5,449,751 | -0.11(-1.60%) |
Jun 27, 2013 | 6.822 | 6.978 | 6.812 | 6.882 | 3,641,766 | +0.12(+1.78%) |
Jun 26, 2013 | 6.692 | 6.822 | 6.682 | 6.762 | 3,165,066 | +0.14(+2.04%) |
Jun 25, 2013 | 6.457 | 6.652 | 6.402 | 6.627 | 3,037,469 | +0.24(+3.68%) |
Jun 24, 2013 | 6.221 | 6.492 | 6.126 | 6.392 | 4,562,438 | +0.08(+1.19%) |
Jun 21, 2013 | 6.482 | 6.545 | 6.274 | 6.316 | 5,231,415 | -0.14(-2.17%) |
Jun 20, 2013 | 6.612 | 6.632 | 6.402 | 6.457 | 2,023,291 | -0.26(-3.81%) |
Jun 19, 2013 | 6.973 | 6.983 | 6.692 | 6.712 | 1,508,376 | -0.27(-3.80%) |
Jun 18, 2013 | 6.913 | 7.043 | 6.862 | 6.978 | 2,020,666 | +0.08(+1.09%) |
Jun 17, 2013 | 6.948 | 7.013 | 6.857 | 6.903 | 1,976,989 | -0.03(-0.36%) |
Jun 14, 2013 | 6.807 | 6.933 | 6.757 | 6.928 | 2,674,734 | +0.12(+1.69%) |
Jun 13, 2013 | 6.507 | 6.817 | 6.507 | 6.812 | 2,688,972 | +0.28(+4.29%) |
Jun 12, 2013 | 6.667 | 6.687 | 6.462 | 6.532 | 3,419,891 | -0.11(-1.66%) |
Jun 11, 2013 | 6.737 | 6.757 | 6.612 | 6.642 | 2,570,999 | -0.16(-2.36%) |
Jun 10, 2013 | 6.918 | 6.953 | 6.787 | 6.802 | 1,736,558 | -0.10(-1.45%) |
Jun 07, 2013 | 6.953 | 6.998 | 6.792 | 6.903 | 1,517,458 | -0.07(-0.93%) |
Jun 06, 2013 | 6.817 | 6.973 | 6.772 | 6.968 | 2,134,861 | +0.12(+1.76%) |
Jun 05, 2013 | 6.867 | 6.958 | 6.792 | 6.847 | 1,944,656 | -0.05(-0.65%) |
Jun 04, 2013 | 7.178 | 7.233 | 6.867 | 6.892 | 3,295,573 | -0.31(-4.25%) |
Jun 03, 2013 | 7.078 | 7.218 | 6.928 | 7.198 | 4,291,906 | +0.11(+1.48%) |
May 31, 2013 | 7.083 | 7.148 | 6.978 | 7.093 | 3,794,968 | -0.02(-0.21%) |
May 30, 2013 | 7.103 | 7.188 | 7.048 | 7.108 | 2,058,471 | +0.00(+0.07%) |
May 29, 2013 | 7.303 | 7.303 | 7.048 | 7.103 | 3,608,085 | -0.26(-3.54%) |
May 28, 2013 | 7.559 | 7.599 | 7.318 | 7.363 | 2,721,978 | -0.11(-1.47%) |
May 24, 2013 | 7.484 | 7.509 | 7.363 | 7.474 | 2,115,837 | -0.06(-0.80%) |
May 23, 2013 | 7.624 | 7.634 | 7.469 | 7.534 | 3,330,992 | -0.18(-2.27%) |
May 22, 2013 | 7.969 | 8.045 | 7.669 | 7.709 | 2,613,605 | -0.28(-3.45%) |
May 21, 2013 | 7.954 | 8.005 | 7.934 | 7.984 | 1,754,028 | +0.04(+0.44%) |
May 20, 2013 | 7.889 | 7.964 | 7.879 | 7.949 | 2,103,138 | +0.04(+0.44%) |
May 17, 2013 | 7.859 | 7.929 | 7.849 | 7.914 | 1,377,680 | +0.06(+0.70%) |
May 16, 2013 | 7.914 | 7.984 | 7.829 | 7.859 | 2,103,873 | -0.10(-1.20%) |
May 15, 2013 | 7.859 | 7.954 | 7.824 | 7.954 | 2,454,273 | +0.15(+1.93%) |
May 13, 2013 | 7.834 | 7.864 | 7.764 | 7.804 | 2,244,957 | -0.06(-0.70%) |
May 10, 2013 | 7.799 | 7.869 | 7.734 | 7.859 | 1,736,153 | +0.06(+0.77%) |
May 09, 2013 | 7.869 | 7.882 | 7.784 | 7.799 | 2,041,302 | -0.09(-1.14%) |
May 08, 2013 | 7.794 | 7.889 | 7.784 | 7.889 | 1,530,089 | +0.08(+0.96%) |
May 07, 2013 | 7.754 | 7.849 | 7.744 | 7.814 | 2,053,341 | +0.05(+0.65%) |
May 06, 2013 | 7.654 | 7.794 | 7.654 | 7.764 | 1,946,698 | +0.09(+1.17%) |
May 03, 2013 | 7.624 | 7.689 | 7.559 | 7.674 | 2,938,198 | +0.12(+1.52%) |
May 02, 2013 | 7.423 | 7.561 | 7.418 | 7.559 | 4,594,977 | +0.16(+2.17%) |
May 01, 2013 | 7.479 | 7.499 | 7.358 | 7.398 | 4,761,497 | -0.08(-1.07%) |
Apr 30, 2013 | 7.489 | 7.504 | 7.423 | 7.479 | 5,369,630 | +0.02(+0.20%) |
Apr 29, 2013 | 7.449 | 7.474 | 7.408 | 7.464 | 3,036,557 | +0.06(+0.81%) |
Apr 26, 2013 | 7.469 | 7.464 | 7.393 | 7.403 | 3,682,766 | -0.06(-0.81%) |
Apr 25, 2013 | 7.393 | 7.509 | 7.338 | 7.464 | 5,055,647 | +0.05(+0.61%) |
Apr 24, 2013 | 7.428 | 7.443 | 7.383 | 7.418 | 4,216,063 | +0.01(+0.14%) |
Apr 23, 2013 | 7.464 | 7.464 | 7.363 | 7.408 | 6,956,664 | -0.02(-0.20%) |
Apr 22, 2013 | 7.469 | 7.509 | 7.398 | 7.423 | 2,119,149 | -0.06(-0.74%) |
Apr 19, 2013 | 7.323 | 7.479 | 7.298 | 7.479 | 4,699,154 | +0.17(+2.33%) |
Apr 18, 2013 | 7.368 | 7.383 | 7.238 | 7.308 | 3,775,062 | -0.05(-0.61%) |
Apr 17, 2013 | 7.398 | 7.413 | 7.243 | 7.353 | 4,092,513 | -0.06(-0.81%) |
Apr 16, 2013 | 7.373 | 7.479 | 7.358 | 7.413 | 3,145,659 | +0.07(+0.96%) |
Apr 15, 2013 | 7.514 | 7.541 | 7.343 | 7.343 | 4,006,695 | -0.21(-2.79%) |
Apr 12, 2013 | 7.469 | 7.554 | 7.443 | 7.554 | 4,787,869 | +0.08(+1.00%) |
Apr 11, 2013 | 7.509 | 7.574 | 7.454 | 7.479 | 3,811,334 | +0.01(+0.07%) |
Apr 10, 2013 | 7.544 | 7.564 | 7.464 | 7.474 | 2,577,680 | -0.07(-0.93%) |
Apr 09, 2013 | 7.489 | 7.554 | 7.388 | 7.544 | 3,310,392 | +0.04(+0.47%) |
Apr 08, 2013 | 7.423 | 7.514 | 7.388 | 7.509 | 3,610,760 | +0.07(+0.94%) |
Apr 05, 2013 | 7.308 | 7.491 | 7.308 | 7.438 | 18,347,496 | -0.06(-0.80%) |
Apr 04, 2013 | 7.363 | 7.534 | 7.323 | 7.499 | 4,850,042 | +0.13(+1.70%) |
Apr 03, 2013 | 7.449 | 7.469 | 7.308 | 7.373 | 3,562,851 | -0.04(-0.47%) |
Apr 02, 2013 | 7.403 | 7.522 | 7.374 | 7.408 | 4,486,885 | +0.02(+0.27%) |
Apr 01, 2013 | 7.349 | 7.399 | 7.314 | 7.389 | 784,389 | +0.02(+0.34%) |
Mar 28, 2013 | 7.329 | 7.423 | 7.279 | 7.364 | 2,973,820 | +0.04(+0.61%) |
Mar 27, 2013 | 7.275 | 7.334 | 7.275 | 7.319 | 1,443,133 | -0.02(-0.34%) |
Mar 26, 2013 | 7.250 | 7.364 | 7.235 | 7.344 | 1,824,994 | +0.13(+1.86%) |
Mar 25, 2013 | 7.225 | 7.309 | 7.175 | 7.210 | 2,336,051 | -0.00(-0.07%) |
Mar 22, 2013 | 7.185 | 7.255 | 7.170 | 7.215 | 2,685,475 | +0.05(+0.69%) |
Mar 21, 2013 | 7.141 | 7.250 | 7.141 | 7.165 | 6,994,301 | +0.01(+0.14%) |
Mar 20, 2013 | 7.091 | 7.165 | 7.066 | 7.156 | 1,698,455 | +0.11(+1.55%) |
Mar 19, 2013 | 7.071 | 7.111 | 6.970 | 7.046 | 2,375,109 | -0.03(-0.49%) |
Mar 18, 2013 | 7.027 | 7.101 | 6.987 | 7.081 | 2,317,242 | -0.01(-0.21%) |
Mar 15, 2013 | 7.037 | 7.126 | 6.984 | 7.096 | 3,483,158 | +0.08(+1.20%) |
Mar 14, 2013 | 7.066 | 7.096 | 7.012 | 7.012 | 2,020,532 | -0.05(-0.70%) |
Mar 13, 2013 | 7.032 | 7.061 | 6.997 | 7.061 | 1,519,601 | +0.03(+0.42%) |
Mar 12, 2013 | 7.041 | 7.041 | 6.967 | 7.032 | 1,622,907 | -0.00(-0.07%) |
Mar 11, 2013 | 7.056 | 7.061 | 7.012 | 7.037 | 2,278,553 | -0.01(-0.14%) |
Mar 08, 2013 | 7.071 | 7.076 | 6.972 | 7.046 | 4,429,859 | +0.00(+0.00%) |
Mar 07, 2013 | 7.061 | 7.081 | 7.012 | 7.046 | 2,604,832 | +0.00(+0.07%) |
Mar 06, 2013 | 7.066 | 7.076 | 7.002 | 7.041 | 2,300,082 | -0.00(-0.07%) |
Mar 05, 2013 | 6.977 | 7.111 | 6.937 | 7.046 | 2,695,834 | +0.08(+1.21%) |
Mar 04, 2013 | 6.808 | 6.972 | 6.808 | 6.962 | 3,410,102 | +0.11(+1.67%) |
Mar 01, 2013 | 6.784 | 6.868 | 6.679 | 6.848 | 4,717,428 | +0.03(+0.44%) |
Feb 28, 2013 | 6.724 | 6.858 | 6.719 | 6.818 | 10,524,695 | +0.09(+1.40%) |
Feb 27, 2013 | 6.541 | 6.741 | 6.541 | 6.724 | 3,832,560 | +0.20(+3.04%) |
Feb 26, 2013 | 6.491 | 6.546 | 6.446 | 6.526 | 3,676,250 | +0.10(+1.54%) |
Feb 25, 2013 | 6.595 | 6.615 | 6.422 | 6.427 | 3,456,107 | -0.11(-1.74%) |
Feb 22, 2013 | 6.565 | 6.615 | 6.536 | 6.541 | 2,387,807 | -0.00(-0.08%) |
Feb 21, 2013 | 6.570 | 6.620 | 6.491 | 6.546 | 8,959,042 | -0.11(-1.64%) |
Feb 20, 2013 | 6.694 | 6.739 | 6.635 | 6.655 | 6,626,594 | -0.04(-0.67%) |
Feb 19, 2013 | 6.650 | 6.699 | 6.620 | 6.699 | 4,344,018 | +0.01(+0.22%) |
Feb 15, 2013 | 6.605 | 6.684 | 6.590 | 6.684 | 4,931,605 | +0.07(+1.05%) |
Feb 14, 2013 | 6.585 | 6.655 | 6.570 | 6.615 | 2,896,710 | +0.00(+0.00%) |
Feb 13, 2013 | 6.610 | 6.665 | 6.551 | 6.615 | 3,361,558 | +0.03(+0.53%) |
Feb 12, 2013 | 6.486 | 6.605 | 6.481 | 6.580 | 3,509,856 | +0.12(+1.92%) |
Feb 11, 2013 | 6.541 | 6.565 | 6.340 | 6.456 | 3,999,246 | -0.11(-1.74%) |
Feb 08, 2013 | 6.526 | 6.570 | 6.486 | 6.570 | 1,773,695 | +0.07(+1.15%) |
Feb 07, 2013 | 6.476 | 6.570 | 6.439 | 6.496 | 3,422,270 | +0.00(+0.00%) |
Feb 06, 2013 | 6.402 | 6.506 | 6.402 | 6.496 | 2,956,202 | +0.06(+0.92%) |
Feb 04, 2013 | 6.471 | 6.511 | 6.362 | 6.437 | 6,008,308 | -0.05(-0.76%) |
Feb 01, 2013 | 6.332 | 6.556 | 6.293 | 6.486 | 8,917,697 | +0.17(+2.75%) |
Jan 31, 2013 | 6.397 | 6.407 | 6.248 | 6.313 | 6,191,689 | -0.08(-1.24%) |
Jan 30, 2013 | 6.461 | 6.481 | 6.372 | 6.392 | 6,285,950 | -0.09(-1.38%) |
Jan 29, 2013 | 6.422 | 6.486 | 6.392 | 6.481 | 5,565,792 | +0.03(+0.54%) |
Jan 28, 2013 | 6.521 | 6.531 | 6.422 | 6.446 | 10,708,607 | -0.11(-1.74%) |
Jan 25, 2013 | 6.496 | 6.570 | 6.412 | 6.560 | 5,779,720 | +0.07(+1.07%) |
Jan 24, 2013 | 6.496 | 6.531 | 6.456 | 6.491 | 10,816,940 | +0.00(+0.00%) |
Jan 23, 2013 | 6.476 | 6.506 | 6.446 | 6.491 | 2,931,579 | -0.00(-0.08%) |
Jan 22, 2013 | 6.412 | 6.506 | 6.387 | 6.496 | 2,480,687 | +0.08(+1.31%) |
Jan 18, 2013 | 6.377 | 6.417 | 6.313 | 6.412 | 3,406,484 | +0.03(+0.54%) |
Jan 17, 2013 | 6.362 | 6.392 | 6.342 | 6.377 | 3,210,531 | +0.02(+0.31%) |
Jan 16, 2013 | 6.198 | 6.362 | 6.159 | 6.357 | 5,469,894 | +0.03(+0.47%) |
Jan 15, 2013 | 6.223 | 6.327 | 6.189 | 6.327 | 2,175,171 | +0.09(+1.43%) |
Jan 14, 2013 | 6.154 | 6.273 | 6.154 | 6.238 | 3,337,606 | +0.05(+0.88%) |
Jan 11, 2013 | 6.208 | 6.258 | 6.169 | 6.184 | 2,435,386 | -0.04(-0.64%) |
Jan 10, 2013 | 6.124 | 6.228 | 6.119 | 6.223 | 6,622,884 | +0.01(+0.16%) |
Jan 09, 2013 | 6.094 | 6.216 | 6.075 | 6.213 | 3,693,300 | +0.13(+2.12%) |
Jan 08, 2013 | 6.109 | 6.119 | 6.065 | 6.084 | 2,792,743 | -0.02(-0.33%) |
Jan 07, 2013 | 6.084 | 6.134 | 6.060 | 6.104 | 2,661,649 | +0.01(+0.16%) |
Jan 04, 2013 | 6.055 | 6.104 | 6.015 | 6.094 | 2,123,487 | +0.04(+0.66%) |
Jan 03, 2013 | 6.060 | 6.124 | 6.010 | 6.055 | 4,085,918 | +0.01(+0.25%) |
Jan 02, 2013 | 6.055 | 6.070 | 6.000 | 6.040 | 2,531,026 | +0.08(+1.33%) |
Dec 31, 2012 | 5.882 | 5.970 | 5.858 | 5.960 | 1,387,711 | +0.05(+0.83%) |
Dec 28, 2012 | 5.892 | 5.965 | 5.872 | 5.911 | 1,825,021 | -0.02(-0.41%) |
Dec 27, 2012 | 5.882 | 5.936 | 5.818 | 5.936 | 1,414,756 | +0.07(+1.17%) |
Dec 26, 2012 | 5.882 | 5.926 | 5.823 | 5.867 | 1,199,734 | +0.00(+0.00%) |
Dec 24, 2012 | 5.858 | 5.907 | 5.838 | 5.867 | 1,144,867 | -0.01(-0.17%) |
Dec 21, 2012 | 5.877 | 5.921 | 5.838 | 5.877 | 2,826,171 | -0.06(-0.99%) |
Dec 20, 2012 | 5.853 | 5.936 | 5.828 | 5.936 | 3,539,614 | +0.11(+1.85%) |
Dec 19, 2012 | 5.872 | 5.951 | 5.823 | 5.828 | 2,983,678 | -0.01(-0.25%) |
Dec 18, 2012 | 5.804 | 5.863 | 5.774 | 5.843 | 2,954,673 | +0.06(+1.10%) |
Dec 17, 2012 | 5.818 | 5.853 | 5.750 | 5.779 | 2,613,329 | +0.00(+0.08%) |
Dec 14, 2012 | 5.828 | 5.892 | 5.760 | 5.774 | 1,998,593 | +0.01(+0.17%) |
Dec 13, 2012 | 5.833 | 5.848 | 5.755 | 5.765 | 2,423,926 | -0.07(-1.18%) |
Dec 12, 2012 | 5.931 | 6.093 | 5.791 | 5.833 | 1,877,235 | -0.08(-1.33%) |
Dec 11, 2012 | 5.960 | 5.970 | 5.902 | 5.911 | 1,154,210 | -0.02(-0.41%) |
Dec 10, 2012 | 5.926 | 5.975 | 5.897 | 5.936 | 1,778,646 | +0.02(+0.41%) |
Dec 07, 2012 | 5.902 | 5.936 | 5.887 | 5.911 | 2,144,405 | +0.02(+0.33%) |
Dec 06, 2012 | 5.858 | 5.897 | 5.838 | 5.892 | 1,916,952 | +0.04(+0.75%) |
Dec 05, 2012 | 5.902 | 5.902 | 5.809 | 5.848 | 2,137,394 | -0.04(-0.67%) |
Dec 04, 2012 | 5.887 | 5.931 | 5.853 | 5.887 | 2,025,214 | +0.04(+0.75%) |
Nov 30, 2012 | 5.848 | 5.863 | 5.784 | 5.843 | 3,648,178 | +0.01(+0.17%) |
Nov 29, 2012 | 5.809 | 5.843 | 5.765 | 5.833 | 2,664,643 | +0.05(+0.93%) |
Nov 28, 2012 | 5.750 | 5.794 | 5.711 | 5.779 | 2,319,862 | +0.01(+0.17%) |
Nov 27, 2012 | 5.745 | 5.816 | 5.681 | 5.769 | 2,478,242 | -0.01(-0.21%) |
Nov 26, 2012 | 5.735 | 5.818 | 5.730 | 5.782 | 2,300,435 | +0.04(+0.73%) |
Nov 23, 2012 | 5.730 | 5.750 | 5.691 | 5.740 | 480,510 | +0.02(+0.43%) |
Nov 21, 2012 | 5.725 | 5.730 | 5.662 | 5.716 | 1,170,054 | +0.00(+0.00%) |
Nov 20, 2012 | 5.623 | 5.740 | 5.574 | 5.716 | 2,950,540 | +0.08(+1.48%) |
Nov 19, 2012 | 5.544 | 5.642 | 5.480 | 5.632 | 2,721,919 | +0.16(+2.95%) |
Nov 16, 2012 | 5.436 | 5.476 | 5.397 | 5.471 | 1,858,539 | +0.05(+0.90%) |
Nov 15, 2012 | 5.436 | 5.490 | 5.363 | 5.422 | 2,139,871 | -0.02(-0.45%) |
Nov 14, 2012 | 5.593 | 5.618 | 5.427 | 5.446 | 2,278,120 | -0.15(-2.63%) |
Nov 13, 2012 | 5.574 | 5.623 | 5.539 | 5.593 | 1,068,761 | +0.01(+0.26%) |
Nov 12, 2012 | 5.623 | 5.627 | 5.554 | 5.578 | 1,294,697 | -0.01(-0.26%) |
Nov 09, 2012 | 5.569 | 5.657 | 5.534 | 5.593 | 2,167,241 | -0.02(-0.35%) |
Nov 08, 2012 | 5.681 | 5.716 | 5.613 | 5.613 | 2,372,483 | -0.08(-1.46%) |
Nov 07, 2012 | 5.730 | 5.760 | 5.671 | 5.696 | 1,837,233 | -0.06(-1.02%) |
Nov 06, 2012 | 5.784 | 5.818 | 5.701 | 5.755 | 1,297,456 | +0.01(+0.17%) |
Nov 05, 2012 | 5.774 | 5.789 | 5.686 | 5.745 | 2,072,253 | -0.01(-0.26%) |
Nov 02, 2012 | 5.755 | 5.779 | 5.686 | 5.760 | 4,443,865 | +0.07(+1.20%) |
Nov 01, 2012 | 5.725 | 5.740 | 5.662 | 5.691 | 3,266,351 | +0.00(+0.09%) |
Oct 31, 2012 | 5.676 | 5.720 | 5.642 | 5.686 | 5,058,745 | +0.01(+0.17%) |
Oct 26, 2012 | 5.779 | 5.676 | 5.676 | 5.676 | 5,377,048 | -0.10(-1.78%) |
Oct 25, 2012 | 5.902 | 5.916 | 5.627 | 5.779 | 7,053,149 | -0.10(-1.75%) |
Oct 24, 2012 | 6.034 | 6.034 | 5.863 | 5.882 | 4,377,239 | -0.10(-1.64%) |
Oct 23, 2012 | 6.044 | 6.044 | 5.911 | 5.980 | 1,841,339 | -0.13(-2.16%) |
Oct 19, 2012 | 6.171 | 6.171 | 6.078 | 6.112 | 6,654,884 | -0.09(-1.42%) |
Oct 18, 2012 | 6.093 | 6.215 | 6.083 | 6.201 | 1,963,211 | +0.11(+1.77%) |
Oct 17, 2012 | 6.078 | 6.117 | 5.975 | 6.093 | 1,647,804 | +0.01(+0.24%) |
Oct 16, 2012 | 6.107 | 6.117 | 6.056 | 6.078 | 891,752 | +0.00(+0.08%) |
Oct 15, 2012 | 6.073 | 6.083 | 6.012 | 6.073 | 1,408,043 | +0.01(+0.24%) |
Oct 12, 2012 | 6.098 | 6.105 | 6.029 | 6.058 | 1,440,967 | -0.02(-0.32%) |
Oct 11, 2012 | 6.058 | 6.103 | 6.024 | 6.078 | 1,495,962 | +0.05(+0.89%) |
Oct 10, 2012 | 6.005 | 6.044 | 5.975 | 6.024 | 2,239,908 | +0.01(+0.24%) |
Oct 09, 2012 | 6.009 | 6.049 | 5.968 | 6.009 | 1,152,785 | +0.02(+0.33%) |
Oct 08, 2012 | 5.995 | 6.019 | 5.970 | 5.990 | 766,487 | -0.04(-0.65%) |
Oct 05, 2012 | 6.029 | 6.098 | 6.005 | 6.029 | 1,077,921 | +0.04(+0.74%) |
Oct 04, 2012 | 6.005 | 6.044 | 5.946 | 5.985 | 2,013,609 | +0.00(+0.08%) |
Oct 03, 2012 | 5.985 | 6.039 | 5.952 | 5.980 | 1,255,350 | +0.02(+0.33%) |
Oct 02, 2012 | 5.873 | 5.960 | 5.869 | 5.960 | 1,267,941 | +0.11(+1.82%) |
Oct 01, 2012 | 5.951 | 5.970 | 5.772 | 5.854 | 1,864,073 | -0.04(-0.74%) |
Sep 28, 2012 | 5.878 | 5.956 | 5.854 | 5.898 | 2,157,651 | -0.01(-0.16%) |
Sep 27, 2012 | 5.936 | 5.980 | 5.888 | 5.907 | 2,227,165 | +0.00(+0.00%) |
Sep 26, 2012 | 5.927 | 5.970 | 5.888 | 5.907 | 2,377,885 | -0.01(-0.16%) |
Sep 25, 2012 | 6.009 | 6.023 | 5.907 | 5.917 | 2,016,230 | -0.08(-1.29%) |
Sep 24, 2012 | 5.975 | 6.048 | 5.975 | 5.994 | 1,366,045 | +0.01(+0.16%) |
Sep 21, 2012 | 6.077 | 6.081 | 5.980 | 5.985 | 2,234,399 | -0.06(-0.96%) |
Sep 20, 2012 | 6.101 | 6.110 | 5.999 | 6.043 | 1,543,222 | -0.09(-1.42%) |
Sep 19, 2012 | 6.173 | 6.188 | 6.110 | 6.130 | 2,011,337 | -0.03(-0.55%) |
Sep 18, 2012 | 6.183 | 6.210 | 6.118 | 6.164 | 1,209,039 | -0.03(-0.55%) |
Sep 17, 2012 | 6.193 | 6.241 | 6.173 | 6.198 | 1,475,966 | -0.03(-0.54%) |
Sep 14, 2012 | 6.144 | 6.280 | 6.144 | 6.231 | 2,058,253 | +0.09(+1.50%) |
Sep 13, 2012 | 6.067 | 6.178 | 6.038 | 6.139 | 1,886,225 | +0.08(+1.36%) |
Sep 12, 2012 | 6.033 | 6.062 | 5.985 | 6.057 | 2,363,489 | +0.06(+1.05%) |
Sep 11, 2012 | 5.965 | 6.028 | 5.956 | 5.994 | 1,969,916 | +0.00(+0.08%) |
Sep 10, 2012 | 6.019 | 6.052 | 5.965 | 5.989 | 1,719,196 | -0.05(-0.88%) |
Sep 07, 2012 | 6.043 | 6.067 | 6.023 | 6.043 | 2,205,890 | +0.03(+0.48%) |
Sep 06, 2012 | 6.014 | 6.043 | 5.946 | 6.014 | 8,735,011 | +0.04(+0.65%) |
Sep 05, 2012 | 5.985 | 5.994 | 5.912 | 5.975 | 2,902,529 | +0.00(+0.08%) |