Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 7.726 | 7.822 | 7.667 | 7.800 | 3,593,315 | +0.02(+0.28%) |
Sep 26, 2013 | 7.822 | 7.888 | 7.726 | 7.778 | 2,286,349 | -0.05(-0.61%) |
Sep 25, 2013 | 7.789 | 7.848 | 7.727 | 7.826 | 1,478,050 | +0.05(+0.66%) |
Sep 24, 2013 | 7.833 | 7.884 | 7.730 | 7.774 | 1,731,371 | -0.06(-0.75%) |
Sep 23, 2013 | 7.840 | 7.954 | 7.774 | 7.833 | 1,646,032 | +0.00(+0.00%) |
Sep 20, 2013 | 8.016 | 8.016 | 7.818 | 7.833 | 3,379,443 | -0.12(-1.47%) |
Sep 19, 2013 | 7.991 | 8.045 | 7.862 | 7.950 | 3,021,393 | -0.03(-0.37%) |
Sep 18, 2013 | 7.701 | 8.115 | 7.628 | 7.980 | 3,548,541 | +0.29(+3.81%) |
Sep 17, 2013 | 7.628 | 7.697 | 7.613 | 7.686 | 2,105,268 | +0.06(+0.77%) |
Sep 16, 2013 | 7.730 | 7.796 | 7.569 | 7.628 | 2,764,929 | +0.04(+0.58%) |
Sep 13, 2013 | 7.503 | 7.628 | 7.467 | 7.584 | 1,815,068 | +0.08(+1.07%) |
Sep 12, 2013 | 7.533 | 7.620 | 7.496 | 7.503 | 1,962,052 | -0.01(-0.20%) |
Sep 11, 2013 | 7.489 | 7.752 | 7.423 | 7.518 | 4,950,925 | +0.20(+2.70%) |
Sep 10, 2013 | 7.276 | 7.386 | 7.225 | 7.320 | 2,869,481 | +0.06(+0.81%) |
Sep 09, 2013 | 7.064 | 7.269 | 7.020 | 7.261 | 3,789,892 | +0.20(+2.80%) |
Sep 06, 2013 | 7.100 | 7.144 | 7.020 | 7.064 | 2,289,596 | +0.05(+0.73%) |
Sep 05, 2013 | 7.108 | 7.115 | 6.998 | 7.012 | 1,113,905 | -0.09(-1.24%) |
Sep 04, 2013 | 7.056 | 7.130 | 6.990 | 7.100 | 2,365,582 | +0.06(+0.83%) |
Sep 03, 2013 | 7.181 | 7.181 | 6.976 | 7.042 | 1,885,352 | -0.06(-0.83%) |
Aug 30, 2013 | 7.217 | 7.247 | 7.078 | 7.100 | 2,003,445 | -0.13(-1.82%) |
Aug 29, 2013 | 7.188 | 7.243 | 7.159 | 7.232 | 1,896,289 | +0.01(+0.20%) |
Aug 28, 2013 | 7.357 | 7.397 | 7.195 | 7.217 | 2,911,082 | -0.17(-2.28%) |
Aug 27, 2013 | 7.452 | 7.569 | 7.349 | 7.386 | 2,422,274 | -0.16(-2.14%) |
Aug 26, 2013 | 7.577 | 7.653 | 7.518 | 7.547 | 1,762,540 | -0.04(-0.48%) |
Aug 23, 2013 | 7.445 | 7.642 | 7.437 | 7.584 | 2,563,478 | +0.15(+1.97%) |
Aug 22, 2013 | 7.305 | 7.467 | 7.261 | 7.437 | 2,647,301 | +0.15(+2.01%) |
Aug 21, 2013 | 7.254 | 7.423 | 7.122 | 7.291 | 3,855,310 | -0.01(-0.10%) |
Aug 20, 2013 | 7.203 | 7.316 | 7.181 | 7.298 | 4,250,950 | +0.10(+1.43%) |
Aug 19, 2013 | 7.254 | 7.305 | 7.181 | 7.195 | 3,122,316 | -0.09(-1.21%) |
Aug 16, 2013 | 7.232 | 7.335 | 7.232 | 7.283 | 5,926,135 | +0.00(+0.00%) |
Aug 15, 2013 | 7.276 | 7.305 | 7.153 | 7.283 | 4,069,480 | -0.10(-1.39%) |
Aug 14, 2013 | 7.408 | 7.423 | 7.357 | 7.386 | 1,847,219 | -0.01(-0.10%) |
Aug 13, 2013 | 7.437 | 7.474 | 7.298 | 7.393 | 2,633,882 | -0.05(-0.69%) |
Aug 12, 2013 | 7.401 | 7.489 | 7.364 | 7.445 | 2,827,440 | +0.02(+0.30%) |
Aug 09, 2013 | 7.195 | 7.598 | 7.181 | 7.423 | 4,931,826 | +0.16(+2.22%) |
Aug 08, 2013 | 7.188 | 7.261 | 7.130 | 7.261 | 2,543,169 | +0.11(+1.54%) |
Aug 07, 2013 | 7.188 | 7.245 | 7.126 | 7.152 | 2,680,566 | -0.04(-0.61%) |
Aug 06, 2013 | 7.144 | 7.223 | 7.100 | 7.195 | 1,470,664 | +0.01(+0.10%) |
Aug 05, 2013 | 7.159 | 7.247 | 7.097 | 7.188 | 4,783,512 | +0.00(+0.00%) |
Aug 02, 2013 | 7.100 | 7.305 | 7.100 | 7.188 | 2,255,291 | +0.07(+1.03%) |
Aug 01, 2013 | 7.159 | 7.203 | 7.078 | 7.115 | 2,151,266 | +0.01(+0.10%) |
Jul 31, 2013 | 7.291 | 7.320 | 7.108 | 7.108 | 1,979,913 | -0.16(-2.22%) |
Jul 30, 2013 | 7.298 | 7.349 | 7.210 | 7.269 | 854,712 | +0.02(+0.30%) |
Jul 29, 2013 | 7.401 | 7.423 | 7.232 | 7.247 | 1,642,922 | -0.17(-2.27%) |
Jul 26, 2013 | 7.254 | 7.445 | 7.243 | 7.415 | 1,601,413 | +0.09(+1.20%) |
Jul 25, 2013 | 7.342 | 7.379 | 7.174 | 7.327 | 3,194,905 | +0.07(+1.01%) |
Jul 24, 2013 | 7.445 | 7.445 | 7.203 | 7.254 | 3,273,161 | -0.17(-2.27%) |
Jul 23, 2013 | 7.371 | 7.459 | 7.327 | 7.423 | 1,495,493 | +0.06(+0.80%) |
Jul 22, 2013 | 7.291 | 7.364 | 7.236 | 7.364 | 1,264,654 | +0.04(+0.60%) |
Jul 19, 2013 | 7.232 | 7.320 | 7.203 | 7.320 | 2,406,477 | +0.07(+1.01%) |
Jul 18, 2013 | 7.210 | 7.291 | 7.174 | 7.247 | 1,367,896 | +0.10(+1.33%) |
Jul 17, 2013 | 7.217 | 7.239 | 7.108 | 7.152 | 1,043,988 | -0.04(-0.51%) |
Jul 16, 2013 | 7.166 | 7.221 | 7.144 | 7.188 | 1,342,484 | +0.05(+0.72%) |
Jul 15, 2013 | 7.152 | 7.188 | 7.108 | 7.137 | 2,009,166 | +0.01(+0.10%) |
Jul 12, 2013 | 7.239 | 7.283 | 7.100 | 7.130 | 1,987,873 | -0.12(-1.72%) |
Jul 11, 2013 | 7.210 | 7.313 | 7.174 | 7.254 | 1,635,678 | +0.14(+1.96%) |
Jul 10, 2013 | 7.093 | 7.188 | 7.049 | 7.115 | 2,007,025 | -0.01(-0.10%) |
Jul 09, 2013 | 7.042 | 7.163 | 7.012 | 7.122 | 1,372,527 | +0.11(+1.57%) |
Jul 08, 2013 | 6.954 | 7.108 | 6.946 | 7.012 | 1,382,652 | +0.07(+0.95%) |
Jul 05, 2013 | 6.932 | 6.954 | 6.734 | 6.946 | 1,491,943 | +0.12(+1.72%) |
Jul 03, 2013 | 6.792 | 6.862 | 6.727 | 6.829 | 1,272,475 | +0.02(+0.32%) |
Jul 02, 2013 | 6.800 | 6.921 | 6.763 | 6.807 | 1,983,840 | +0.01(+0.22%) |
Jul 01, 2013 | 6.858 | 6.906 | 6.778 | 6.792 | 2,715,191 | -0.04(-0.54%) |
Jun 28, 2013 | 6.800 | 6.917 | 6.763 | 6.829 | 3,191,088 | +0.01(+0.11%) |
Jun 27, 2013 | 6.675 | 6.895 | 6.675 | 6.822 | 3,362,640 | +0.18(+2.76%) |
Jun 26, 2013 | 6.646 | 6.749 | 6.602 | 6.639 | 2,768,858 | +0.06(+0.95%) |
Jun 25, 2013 | 6.482 | 6.591 | 6.453 | 6.576 | 3,149,032 | +0.17(+2.60%) |
Jun 24, 2013 | 6.402 | 6.591 | 6.293 | 6.409 | 3,455,161 | -0.09(-1.34%) |
Jun 21, 2013 | 6.417 | 6.569 | 6.409 | 6.496 | 3,587,974 | +0.10(+1.59%) |
Jun 20, 2013 | 6.642 | 6.656 | 6.359 | 6.395 | 2,089,124 | -0.35(-5.17%) |
Jun 19, 2013 | 6.976 | 7.019 | 6.729 | 6.743 | 2,464,618 | -0.22(-3.13%) |
Jun 18, 2013 | 6.939 | 7.052 | 6.896 | 6.961 | 1,512,928 | +0.03(+0.42%) |
Jun 17, 2013 | 6.997 | 7.092 | 6.892 | 6.932 | 1,946,930 | -0.01(-0.10%) |
Jun 14, 2013 | 6.780 | 7.063 | 6.780 | 6.939 | 2,677,544 | +0.15(+2.14%) |
Jun 13, 2013 | 6.576 | 6.830 | 6.576 | 6.794 | 1,624,947 | +0.20(+2.97%) |
Jun 12, 2013 | 6.721 | 6.721 | 6.576 | 6.598 | 1,838,933 | -0.07(-1.09%) |
Jun 11, 2013 | 6.620 | 6.729 | 6.496 | 6.671 | 1,645,602 | -0.03(-0.43%) |
Jun 10, 2013 | 6.816 | 6.830 | 6.678 | 6.700 | 1,439,517 | -0.10(-1.49%) |
Jun 07, 2013 | 6.874 | 6.881 | 6.663 | 6.801 | 1,326,081 | -0.03(-0.43%) |
Jun 06, 2013 | 6.642 | 6.830 | 6.598 | 6.830 | 2,462,565 | +0.17(+2.62%) |
Jun 05, 2013 | 6.736 | 6.801 | 6.605 | 6.656 | 2,474,750 | -0.11(-1.61%) |
Jun 04, 2013 | 6.961 | 7.026 | 6.754 | 6.765 | 2,190,688 | -0.20(-2.82%) |
Jun 03, 2013 | 7.026 | 7.121 | 6.874 | 6.961 | 4,092,513 | +0.06(+0.84%) |
May 31, 2013 | 6.758 | 6.925 | 6.721 | 6.903 | 3,446,954 | +0.11(+1.60%) |
May 30, 2013 | 6.896 | 6.947 | 6.780 | 6.794 | 1,506,836 | -0.10(-1.47%) |
May 29, 2013 | 6.983 | 6.990 | 6.823 | 6.896 | 1,498,276 | -0.15(-2.16%) |
May 28, 2013 | 7.005 | 7.121 | 6.939 | 7.048 | 3,425,695 | +0.15(+2.10%) |
May 24, 2013 | 6.845 | 6.925 | 6.798 | 6.903 | 1,427,554 | +0.04(+0.63%) |
May 23, 2013 | 6.917 | 6.990 | 6.832 | 6.859 | 1,539,803 | -0.13(-1.87%) |
May 22, 2013 | 7.201 | 7.353 | 6.936 | 6.990 | 1,980,465 | -0.20(-2.73%) |
May 21, 2013 | 7.208 | 7.222 | 7.150 | 7.186 | 1,329,817 | -0.01(-0.10%) |
May 20, 2013 | 7.208 | 7.273 | 7.164 | 7.193 | 2,285,065 | -0.04(-0.50%) |
May 17, 2013 | 7.382 | 7.404 | 7.222 | 7.230 | 3,270,990 | -0.14(-1.87%) |
May 16, 2013 | 7.324 | 7.404 | 7.288 | 7.368 | 2,021,916 | +0.02(+0.30%) |
May 15, 2013 | 7.251 | 7.375 | 7.201 | 7.346 | 2,035,415 | +0.14(+1.91%) |
May 13, 2013 | 7.230 | 7.251 | 7.172 | 7.208 | 952,430 | -0.01(-0.10%) |
May 10, 2013 | 7.309 | 7.382 | 7.204 | 7.215 | 2,758,677 | +0.04(+0.61%) |
May 09, 2013 | 7.295 | 7.295 | 7.164 | 7.172 | 1,276,085 | -0.11(-1.50%) |
May 08, 2013 | 7.295 | 7.346 | 7.211 | 7.280 | 1,631,273 | -0.03(-0.40%) |
May 07, 2013 | 7.251 | 7.309 | 7.208 | 7.309 | 1,780,283 | +0.09(+1.21%) |
May 06, 2013 | 7.259 | 7.306 | 7.208 | 7.222 | 1,098,326 | -0.04(-0.50%) |
May 03, 2013 | 7.237 | 7.306 | 7.157 | 7.259 | 3,159,409 | +0.10(+1.42%) |
May 02, 2013 | 7.135 | 7.273 | 7.084 | 7.157 | 1,512,016 | +0.04(+0.61%) |
May 01, 2013 | 7.222 | 7.259 | 7.084 | 7.113 | 3,019,797 | -0.13(-1.80%) |
Apr 30, 2013 | 7.157 | 7.259 | 7.099 | 7.244 | 2,408,969 | +0.09(+1.32%) |
Apr 29, 2013 | 7.070 | 7.153 | 7.037 | 7.150 | 1,638,444 | +0.10(+1.44%) |
Apr 26, 2013 | 7.113 | 7.113 | 7.005 | 7.048 | 2,952,896 | -0.07(-0.92%) |
Apr 25, 2013 | 7.193 | 7.237 | 7.106 | 7.113 | 2,015,524 | -0.07(-0.91%) |
Apr 24, 2013 | 7.143 | 7.201 | 7.077 | 7.179 | 2,713,225 | +0.06(+0.82%) |
Apr 23, 2013 | 7.259 | 7.266 | 7.055 | 7.121 | 2,517,115 | +0.22(+3.15%) |
Apr 22, 2013 | 6.968 | 6.968 | 6.801 | 6.903 | 2,110,831 | -0.02(-0.31%) |
Apr 19, 2013 | 6.874 | 6.939 | 6.823 | 6.925 | 1,812,683 | +0.06(+0.85%) |
Apr 18, 2013 | 6.990 | 7.034 | 6.830 | 6.867 | 2,416,755 | -0.09(-1.36%) |
Apr 17, 2013 | 7.113 | 7.117 | 6.932 | 6.961 | 2,414,053 | -0.20(-2.74%) |
Apr 16, 2013 | 7.106 | 7.186 | 7.041 | 7.157 | 2,884,403 | +0.09(+1.34%) |
Apr 15, 2013 | 7.215 | 7.309 | 7.063 | 7.063 | 5,960,795 | -0.42(-5.63%) |
Apr 12, 2013 | 7.302 | 7.498 | 7.288 | 7.484 | 3,146,815 | +0.17(+2.38%) |
Apr 11, 2013 | 7.309 | 7.462 | 7.295 | 7.309 | 3,648,627 | -0.03(-0.40%) |
Apr 10, 2013 | 7.201 | 7.346 | 7.201 | 7.338 | 2,274,842 | +0.13(+1.81%) |
Apr 09, 2013 | 7.230 | 7.259 | 7.139 | 7.208 | 1,761,960 | -0.03(-0.40%) |
Apr 08, 2013 | 7.077 | 7.237 | 7.012 | 7.237 | 2,777,730 | +0.17(+2.36%) |
Apr 05, 2013 | 7.055 | 7.143 | 6.990 | 7.070 | 2,975,085 | -0.07(-1.02%) |
Apr 04, 2013 | 6.939 | 7.179 | 6.932 | 7.143 | 6,054,339 | +0.20(+2.82%) |
Apr 03, 2013 | 6.845 | 7.077 | 6.830 | 6.947 | 5,920,878 | +0.09(+1.38%) |
Apr 02, 2013 | 6.772 | 6.925 | 6.743 | 6.852 | 2,913,099 | +0.09(+1.40%) |
Apr 01, 2013 | 6.751 | 6.780 | 6.605 | 6.758 | 2,991,850 | +0.00(+0.00%) |
Mar 28, 2013 | 6.656 | 6.780 | 6.634 | 6.758 | 3,113,655 | +0.12(+1.86%) |
Mar 27, 2013 | 6.598 | 6.653 | 6.569 | 6.634 | 1,337,199 | +0.02(+0.33%) |
Mar 26, 2013 | 6.555 | 6.613 | 6.540 | 6.613 | 2,058,160 | +0.08(+1.28%) |
Mar 25, 2013 | 6.500 | 6.569 | 6.457 | 6.529 | 1,707,092 | +0.04(+0.55%) |
Mar 22, 2013 | 6.565 | 6.587 | 6.472 | 6.493 | 797,155 | -0.06(-0.88%) |
Mar 21, 2013 | 6.615 | 6.673 | 6.544 | 6.551 | 1,954,659 | -0.12(-1.83%) |
Mar 20, 2013 | 6.680 | 6.702 | 6.572 | 6.673 | 2,398,724 | +0.01(+0.11%) |
Mar 19, 2013 | 6.723 | 6.752 | 6.562 | 6.666 | 2,055,652 | -0.06(-0.86%) |
Mar 18, 2013 | 6.630 | 6.766 | 6.623 | 6.723 | 3,545,724 | +0.03(+0.43%) |
Mar 15, 2013 | 6.630 | 6.702 | 6.579 | 6.695 | 3,529,809 | +0.08(+1.20%) |
Mar 14, 2013 | 6.608 | 6.680 | 6.587 | 6.615 | 2,351,503 | +0.02(+0.33%) |
Mar 13, 2013 | 6.572 | 6.608 | 6.536 | 6.594 | 3,622,968 | +0.04(+0.66%) |
Mar 12, 2013 | 6.565 | 6.644 | 6.540 | 6.551 | 3,099,488 | -0.04(-0.65%) |
Mar 11, 2013 | 6.594 | 6.651 | 6.544 | 6.594 | 2,410,973 | -0.01(-0.22%) |
Mar 08, 2013 | 6.695 | 6.695 | 6.569 | 6.608 | 2,908,969 | -0.04(-0.54%) |
Mar 07, 2013 | 6.551 | 6.659 | 6.544 | 6.644 | 2,320,080 | +0.10(+1.54%) |
Mar 06, 2013 | 6.558 | 6.572 | 6.464 | 6.544 | 2,098,839 | +0.01(+0.22%) |
Mar 05, 2013 | 6.608 | 6.637 | 6.464 | 6.529 | 1,998,307 | -0.05(-0.76%) |
Mar 04, 2013 | 6.579 | 6.687 | 6.529 | 6.579 | 2,822,268 | +0.01(+0.22%) |
Mar 01, 2013 | 6.364 | 6.594 | 6.112 | 6.565 | 5,916,206 | +0.14(+2.13%) |
Feb 28, 2013 | 6.371 | 6.565 | 6.349 | 6.428 | 6,192,460 | +0.07(+1.13%) |
Feb 27, 2013 | 6.270 | 6.443 | 6.265 | 6.357 | 1,553,961 | +0.06(+1.03%) |
Feb 26, 2013 | 6.270 | 6.321 | 6.202 | 6.292 | 1,575,056 | -0.14(-2.13%) |
Feb 22, 2013 | 6.335 | 6.436 | 6.292 | 6.428 | 1,444,568 | +0.14(+2.17%) |
Feb 21, 2013 | 6.457 | 6.457 | 6.227 | 6.292 | 3,185,292 | -0.17(-2.67%) |
Feb 20, 2013 | 6.594 | 6.605 | 6.464 | 6.464 | 2,504,532 | -0.14(-2.18%) |
Feb 19, 2013 | 6.630 | 6.651 | 6.572 | 6.608 | 1,675,407 | +0.01(+0.11%) |
Feb 15, 2013 | 6.594 | 6.615 | 6.529 | 6.601 | 1,680,815 | +0.01(+0.22%) |
Feb 14, 2013 | 6.594 | 6.651 | 6.558 | 6.587 | 1,577,892 | -0.04(-0.54%) |
Feb 13, 2013 | 6.659 | 6.659 | 6.565 | 6.623 | 1,031,754 | -0.01(-0.22%) |
Feb 12, 2013 | 6.579 | 6.659 | 6.572 | 6.637 | 1,400,131 | +0.06(+0.98%) |
Feb 11, 2013 | 6.544 | 6.608 | 6.515 | 6.572 | 2,234,788 | +0.04(+0.66%) |
Feb 08, 2013 | 6.500 | 6.558 | 6.457 | 6.529 | 4,250,639 | +0.04(+0.67%) |
Feb 07, 2013 | 6.551 | 6.558 | 6.450 | 6.486 | 3,163,860 | -0.04(-0.55%) |
Feb 06, 2013 | 6.443 | 6.536 | 6.421 | 6.522 | 2,254,082 | +0.01(+0.22%) |
Feb 04, 2013 | 6.515 | 6.565 | 6.479 | 6.508 | 1,817,650 | -0.04(-0.66%) |
Feb 01, 2013 | 6.608 | 6.608 | 6.529 | 6.551 | 3,071,628 | -0.01(-0.11%) |
Jan 31, 2013 | 6.572 | 6.601 | 6.508 | 6.558 | 3,203,945 | -0.02(-0.33%) |
Jan 30, 2013 | 6.659 | 6.659 | 6.558 | 6.579 | 3,909,341 | -0.07(-1.08%) |
Jan 29, 2013 | 6.759 | 6.774 | 6.630 | 6.651 | 4,978,502 | -0.10(-1.49%) |
Jan 28, 2013 | 6.759 | 6.817 | 6.730 | 6.752 | 3,510,548 | -0.02(-0.32%) |
Jan 25, 2013 | 6.716 | 6.889 | 6.682 | 6.774 | 9,278,247 | +0.09(+1.40%) |
Jan 24, 2013 | 6.673 | 6.738 | 6.659 | 6.680 | 1,831,666 | +0.03(+0.43%) |
Jan 23, 2013 | 6.651 | 6.680 | 6.608 | 6.651 | 1,674,133 | -0.01(-0.11%) |
Jan 22, 2013 | 6.623 | 6.673 | 6.615 | 6.659 | 2,127,843 | +0.04(+0.54%) |
Jan 18, 2013 | 6.579 | 6.630 | 6.572 | 6.623 | 1,816,552 | +0.03(+0.44%) |
Jan 17, 2013 | 6.572 | 6.651 | 6.554 | 6.594 | 2,271,199 | +0.06(+0.88%) |
Jan 16, 2013 | 6.601 | 6.630 | 6.515 | 6.536 | 2,357,420 | -0.09(-1.41%) |
Jan 15, 2013 | 6.594 | 6.644 | 6.536 | 6.630 | 2,015,909 | +0.02(+0.33%) |
Jan 14, 2013 | 6.608 | 6.666 | 6.608 | 6.608 | 2,353,491 | +0.00(+0.00%) |
Jan 11, 2013 | 6.695 | 6.695 | 6.587 | 6.608 | 3,279,114 | -0.08(-1.18%) |
Jan 10, 2013 | 6.766 | 6.774 | 6.673 | 6.687 | 1,774,842 | -0.03(-0.43%) |
Jan 09, 2013 | 6.838 | 6.838 | 6.687 | 6.716 | 4,842,018 | -0.09(-1.27%) |
Jan 08, 2013 | 6.846 | 6.881 | 6.781 | 6.802 | 1,993,949 | -0.05(-0.73%) |
Jan 07, 2013 | 6.759 | 6.881 | 6.759 | 6.853 | 1,829,799 | +0.04(+0.63%) |
Jan 04, 2013 | 6.745 | 6.817 | 6.716 | 6.810 | 2,362,624 | +0.11(+1.61%) |
Jan 03, 2013 | 6.695 | 6.759 | 6.666 | 6.702 | 2,041,106 | +0.04(+0.54%) |
Jan 02, 2013 | 6.630 | 6.680 | 6.472 | 6.666 | 4,278,149 | +0.19(+3.00%) |
Dec 31, 2012 | 6.342 | 6.486 | 6.292 | 6.472 | 1,469,076 | +0.12(+1.81%) |
Dec 28, 2012 | 6.393 | 6.464 | 6.349 | 6.357 | 1,641,304 | -0.06(-1.01%) |
Dec 27, 2012 | 6.529 | 6.572 | 6.367 | 6.421 | 3,008,887 | -0.11(-1.65%) |
Dec 26, 2012 | 6.615 | 6.615 | 6.501 | 6.529 | 1,108,985 | -0.07(-1.08%) |
Dec 24, 2012 | 6.551 | 6.622 | 6.479 | 6.600 | 774,673 | +0.06(+0.87%) |
Dec 21, 2012 | 6.593 | 6.593 | 6.515 | 6.543 | 3,594,481 | -0.01(-0.22%) |
Dec 20, 2012 | 6.444 | 6.579 | 6.415 | 6.558 | 1,995,488 | +0.14(+2.11%) |
Dec 19, 2012 | 6.422 | 6.479 | 6.358 | 6.422 | 2,287,452 | +0.00(+0.00%) |
Dec 18, 2012 | 6.330 | 6.422 | 6.301 | 6.422 | 1,917,033 | +0.11(+1.69%) |
Dec 17, 2012 | 6.315 | 6.330 | 6.273 | 6.315 | 1,282,336 | +0.02(+0.34%) |
Dec 14, 2012 | 6.244 | 6.308 | 6.205 | 6.294 | 1,539,014 | +0.01(+0.11%) |
Dec 13, 2012 | 6.372 | 6.372 | 6.230 | 6.287 | 1,688,463 | -0.09(-1.45%) |
Dec 12, 2012 | 6.379 | 6.401 | 6.337 | 6.379 | 2,326,026 | +0.00(+0.00%) |
Dec 11, 2012 | 6.394 | 6.422 | 6.337 | 6.379 | 2,450,503 | +0.05(+0.79%) |
Dec 10, 2012 | 6.330 | 6.365 | 6.287 | 6.330 | 1,994,053 | +0.03(+0.45%) |
Dec 07, 2012 | 6.287 | 6.344 | 6.237 | 6.301 | 2,541,466 | +0.06(+1.03%) |
Dec 06, 2012 | 6.194 | 6.265 | 6.194 | 6.237 | 3,002,964 | +0.04(+0.57%) |
Dec 05, 2012 | 6.223 | 6.233 | 6.116 | 6.201 | 1,413,000 | -0.01(-0.11%) |
Dec 04, 2012 | 6.201 | 6.251 | 6.166 | 6.208 | 2,501,340 | -0.02(-0.34%) |
Nov 30, 2012 | 6.308 | 6.322 | 6.180 | 6.230 | 3,340,968 | -0.06(-0.91%) |
Nov 29, 2012 | 6.180 | 6.301 | 6.116 | 6.287 | 4,312,995 | +0.16(+2.68%) |
Nov 28, 2012 | 6.123 | 6.151 | 6.016 | 6.123 | 1,931,416 | -0.01(-0.23%) |
Nov 27, 2012 | 6.237 | 6.237 | 6.123 | 6.137 | 1,363,047 | -0.07(-1.15%) |
Nov 26, 2012 | 6.159 | 6.258 | 6.144 | 6.208 | 2,084,687 | +0.06(+1.04%) |
Nov 23, 2012 | 6.137 | 6.201 | 6.109 | 6.144 | 1,035,171 | +0.04(+0.70%) |
Nov 21, 2012 | 6.080 | 6.116 | 6.052 | 6.101 | 2,627,612 | +0.02(+0.35%) |
Nov 20, 2012 | 6.009 | 6.101 | 5.945 | 6.080 | 2,741,902 | +0.06(+0.95%) |
Nov 19, 2012 | 5.909 | 6.055 | 5.859 | 6.023 | 2,966,633 | +0.20(+3.43%) |
Nov 16, 2012 | 5.788 | 5.852 | 5.781 | 5.823 | 4,424,096 | +0.01(+0.12%) |
Nov 15, 2012 | 5.859 | 5.923 | 5.781 | 5.816 | 3,758,104 | -0.06(-1.09%) |
Nov 14, 2012 | 6.016 | 6.052 | 5.852 | 5.881 | 4,989,161 | -0.15(-2.48%) |
Nov 13, 2012 | 5.916 | 6.073 | 5.888 | 6.030 | 2,676,639 | +0.06(+1.08%) |
Nov 12, 2012 | 6.059 | 6.073 | 5.952 | 5.966 | 1,897,072 | -0.09(-1.53%) |
Nov 09, 2012 | 5.852 | 6.084 | 5.852 | 6.059 | 5,564,712 | +0.16(+2.78%) |
Nov 08, 2012 | 5.873 | 5.938 | 5.845 | 5.895 | 5,825,600 | +0.00(+0.00%) |
Nov 07, 2012 | 5.888 | 5.966 | 5.856 | 5.895 | 8,087,223 | -0.16(-2.71%) |
Nov 06, 2012 | 5.995 | 6.073 | 5.980 | 6.059 | 2,319,063 | +0.07(+1.19%) |
Nov 05, 2012 | 6.073 | 6.073 | 5.938 | 5.987 | 3,437,167 | -0.08(-1.29%) |
Nov 02, 2012 | 6.037 | 6.101 | 5.982 | 6.066 | 4,882,852 | +0.08(+1.31%) |
Nov 01, 2012 | 6.023 | 6.059 | 5.959 | 5.987 | 5,120,444 | -0.06(-0.94%) |
Oct 31, 2012 | 6.059 | 6.116 | 5.823 | 6.044 | 4,567,188 | +0.01(+0.12%) |
Oct 26, 2012 | 6.258 | 6.037 | 6.037 | 6.037 | 2,853,437 | -0.20(-3.20%) |
Oct 25, 2012 | 6.351 | 6.387 | 6.162 | 6.237 | 2,001,547 | -0.06(-1.02%) |
Oct 24, 2012 | 6.365 | 6.365 | 6.237 | 6.301 | 2,719,813 | -0.02(-0.34%) |
Oct 23, 2012 | 6.273 | 6.337 | 6.202 | 6.322 | 6,392,633 | +0.00(+0.00%) |
Oct 19, 2012 | 6.280 | 6.372 | 6.260 | 6.322 | 5,884,063 | +0.01(+0.11%) |
Oct 18, 2012 | 6.308 | 6.330 | 6.223 | 6.315 | 3,940,175 | +0.01(+0.11%) |
Oct 17, 2012 | 6.244 | 6.372 | 6.237 | 6.308 | 3,694,460 | +0.06(+0.91%) |
Oct 16, 2012 | 6.365 | 6.379 | 6.144 | 6.251 | 3,339,393 | -0.09(-1.35%) |
Oct 15, 2012 | 6.458 | 6.508 | 6.269 | 6.337 | 3,693,134 | -0.12(-1.88%) |
Oct 12, 2012 | 6.707 | 6.771 | 6.408 | 6.458 | 4,888,556 | -0.38(-5.53%) |
Oct 11, 2012 | 6.886 | 6.886 | 6.786 | 6.836 | 2,041,114 | +0.00(+0.00%) |
Oct 10, 2012 | 6.750 | 6.886 | 6.750 | 6.836 | 2,535,536 | -0.01(-0.10%) |
Oct 09, 2012 | 6.843 | 6.907 | 6.757 | 6.843 | 1,591,792 | -0.01(-0.10%) |
Oct 08, 2012 | 6.836 | 6.943 | 6.829 | 6.850 | 1,289,786 | -0.04(-0.62%) |
Oct 05, 2012 | 6.978 | 7.049 | 6.878 | 6.893 | 2,248,750 | -0.06(-0.92%) |
Oct 04, 2012 | 6.985 | 7.092 | 6.943 | 6.957 | 2,908,489 | +0.02(+0.31%) |
Oct 03, 2012 | 6.864 | 6.964 | 6.836 | 6.935 | 1,898,962 | +0.07(+1.04%) |
Oct 02, 2012 | 6.807 | 6.864 | 6.764 | 6.864 | 2,202,663 | +0.08(+1.16%) |