Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.810 | 5.870 | 5.776 | 5.850 | 3,347,876 | +0.02(+0.42%) |
Oct 30, 2013 | 5.761 | 5.890 | 5.741 | 5.825 | 4,647,741 | +0.06(+1.12%) |
Oct 29, 2013 | 5.805 | 5.805 | 5.741 | 5.761 | 6,165,544 | -0.07(-1.19%) |
Oct 28, 2013 | 5.835 | 5.870 | 5.810 | 5.830 | 2,353,133 | -0.00(-0.08%) |
Oct 25, 2013 | 5.865 | 5.870 | 5.820 | 5.835 | 1,469,572 | -0.01(-0.25%) |
Oct 24, 2013 | 5.865 | 5.890 | 5.563 | 5.850 | 5,268,980 | -0.14(-2.31%) |
Oct 23, 2013 | 6.003 | 6.028 | 5.959 | 5.988 | 2,167,020 | -0.01(-0.16%) |
Oct 22, 2013 | 6.028 | 6.063 | 5.991 | 5.998 | 2,061,126 | +0.02(+0.33%) |
Oct 21, 2013 | 6.018 | 6.048 | 5.979 | 5.979 | 1,735,923 | -0.05(-0.82%) |
Oct 18, 2013 | 6.043 | 6.053 | 5.993 | 6.028 | 2,233,548 | +0.02(+0.33%) |
Oct 17, 2013 | 5.845 | 6.008 | 5.840 | 6.008 | 2,094,515 | +0.17(+2.88%) |
Oct 16, 2013 | 5.820 | 5.867 | 5.801 | 5.840 | 1,137,501 | +0.03(+0.51%) |
Oct 15, 2013 | 5.830 | 5.875 | 5.810 | 5.810 | 1,027,014 | -0.02(-0.42%) |
Oct 14, 2013 | 5.845 | 5.894 | 5.815 | 5.835 | 1,493,340 | -0.03(-0.59%) |
Oct 11, 2013 | 5.815 | 5.870 | 5.801 | 5.870 | 1,880,085 | +0.05(+0.94%) |
Oct 10, 2013 | 5.771 | 5.840 | 5.756 | 5.815 | 1,806,789 | +0.08(+1.38%) |
Oct 09, 2013 | 5.726 | 5.776 | 5.702 | 5.736 | 1,827,488 | +0.00(+0.09%) |
Oct 08, 2013 | 5.731 | 5.791 | 5.721 | 5.731 | 1,163,533 | -0.03(-0.52%) |
Oct 07, 2013 | 5.721 | 5.771 | 5.697 | 5.761 | 1,296,188 | +0.02(+0.34%) |
Oct 04, 2013 | 5.786 | 5.805 | 5.736 | 5.741 | 1,162,354 | -0.06(-1.02%) |
Oct 03, 2013 | 5.820 | 5.860 | 5.766 | 5.801 | 1,682,320 | -0.04(-0.76%) |
Oct 02, 2013 | 5.820 | 5.894 | 5.791 | 5.845 | 1,961,611 | +0.00(+0.00%) |
Oct 01, 2013 | 5.805 | 5.845 | 5.771 | 5.845 | 2,543,638 | +0.02(+0.42%) |
Sep 30, 2013 | 5.830 | 5.875 | 5.771 | 5.820 | 2,187,975 | -0.04(-0.68%) |
Sep 27, 2013 | 5.880 | 5.914 | 5.860 | 5.860 | 1,603,147 | -0.03(-0.59%) |
Sep 26, 2013 | 5.919 | 5.924 | 5.850 | 5.894 | 2,028,709 | +0.00(+0.08%) |
Sep 25, 2013 | 5.832 | 5.943 | 5.816 | 5.890 | 3,854,253 | +0.05(+0.82%) |
Sep 24, 2013 | 5.827 | 5.909 | 5.774 | 5.841 | 2,851,180 | +0.00(+0.00%) |
Sep 23, 2013 | 5.808 | 5.890 | 5.788 | 5.841 | 2,524,466 | +0.02(+0.33%) |
Sep 20, 2013 | 5.991 | 5.991 | 5.812 | 5.822 | 5,878,569 | -0.18(-2.97%) |
Sep 19, 2013 | 5.991 | 6.034 | 5.904 | 6.000 | 28,453,496 | +0.03(+0.48%) |
Sep 18, 2013 | 5.851 | 6.000 | 5.798 | 5.971 | 3,188,575 | +0.11(+1.89%) |
Sep 17, 2013 | 5.817 | 5.899 | 5.817 | 5.861 | 1,555,869 | +0.04(+0.66%) |
Sep 16, 2013 | 5.827 | 5.870 | 5.788 | 5.822 | 2,630,949 | +0.08(+1.34%) |
Sep 13, 2013 | 5.764 | 5.856 | 5.726 | 5.745 | 3,056,553 | -0.01(-0.17%) |
Sep 12, 2013 | 5.779 | 5.779 | 5.697 | 5.755 | 8,156,431 | +0.13(+2.40%) |
Sep 11, 2013 | 5.624 | 5.641 | 5.600 | 5.620 | 1,161,112 | +0.00(+0.09%) |
Sep 10, 2013 | 5.673 | 5.673 | 5.576 | 5.615 | 1,193,725 | -0.05(-0.85%) |
Sep 09, 2013 | 5.629 | 5.697 | 5.605 | 5.663 | 831,456 | +0.05(+0.94%) |
Sep 06, 2013 | 5.658 | 5.711 | 5.605 | 5.610 | 1,459,082 | -0.01(-0.17%) |
Sep 05, 2013 | 5.663 | 5.677 | 5.591 | 5.620 | 1,193,554 | -0.06(-1.02%) |
Sep 04, 2013 | 5.644 | 5.740 | 5.644 | 5.677 | 2,328,469 | +0.02(+0.43%) |
Sep 03, 2013 | 5.677 | 5.697 | 5.567 | 5.653 | 1,689,483 | -0.00(-0.09%) |
Aug 30, 2013 | 5.726 | 5.764 | 5.649 | 5.658 | 1,249,643 | -0.07(-1.26%) |
Aug 29, 2013 | 5.663 | 5.749 | 5.658 | 5.730 | 1,064,589 | +0.06(+1.11%) |
Aug 28, 2013 | 5.687 | 5.716 | 5.663 | 5.668 | 1,277,303 | -0.03(-0.59%) |
Aug 27, 2013 | 5.581 | 5.747 | 5.581 | 5.702 | 1,342,825 | +0.09(+1.55%) |
Aug 26, 2013 | 5.702 | 5.754 | 5.610 | 5.615 | 2,238,329 | -0.06(-1.10%) |
Aug 23, 2013 | 5.567 | 5.721 | 5.562 | 5.677 | 1,056,472 | +0.12(+2.08%) |
Aug 22, 2013 | 5.504 | 5.567 | 5.470 | 5.562 | 682,191 | +0.08(+1.50%) |
Aug 21, 2013 | 5.494 | 5.530 | 5.461 | 5.480 | 863,039 | -0.04(-0.79%) |
Aug 20, 2013 | 5.422 | 5.571 | 5.417 | 5.523 | 1,301,840 | +0.10(+1.87%) |
Aug 19, 2013 | 5.649 | 5.653 | 5.408 | 5.422 | 2,856,954 | -0.22(-3.93%) |
Aug 16, 2013 | 5.687 | 5.706 | 5.629 | 5.644 | 1,321,002 | -0.05(-0.93%) |
Aug 15, 2013 | 5.663 | 5.716 | 5.644 | 5.697 | 1,390,124 | -0.02(-0.42%) |
Aug 14, 2013 | 5.711 | 5.755 | 5.711 | 5.721 | 538,396 | -0.00(-0.08%) |
Aug 13, 2013 | 5.759 | 5.764 | 5.697 | 5.726 | 1,036,868 | -0.04(-0.75%) |
Aug 12, 2013 | 5.755 | 5.812 | 5.731 | 5.769 | 1,422,048 | +0.01(+0.25%) |
Aug 09, 2013 | 5.697 | 5.774 | 5.687 | 5.755 | 1,280,421 | +0.06(+1.02%) |
Aug 08, 2013 | 5.716 | 5.779 | 5.687 | 5.697 | 1,777,256 | -0.01(-0.17%) |
Aug 07, 2013 | 5.687 | 5.711 | 5.644 | 5.706 | 1,252,110 | +0.02(+0.34%) |
Aug 06, 2013 | 5.682 | 5.726 | 5.682 | 5.687 | 1,455,099 | -0.02(-0.42%) |
Aug 05, 2013 | 5.783 | 5.788 | 5.706 | 5.711 | 1,307,853 | -0.08(-1.33%) |
Aug 02, 2013 | 5.730 | 5.817 | 5.730 | 5.788 | 1,537,152 | +0.08(+1.35%) |
Aug 01, 2013 | 5.697 | 5.730 | 5.649 | 5.711 | 2,909,824 | +0.01(+0.25%) |
Jul 31, 2013 | 5.702 | 5.735 | 5.591 | 5.697 | 2,491,569 | -0.03(-0.51%) |
Jul 30, 2013 | 5.783 | 5.822 | 5.716 | 5.726 | 1,952,039 | -0.03(-0.59%) |
Jul 29, 2013 | 5.783 | 5.828 | 5.759 | 5.759 | 1,718,309 | -0.04(-0.67%) |
Jul 26, 2013 | 5.711 | 5.815 | 5.706 | 5.798 | 2,085,929 | +0.07(+1.18%) |
Jul 25, 2013 | 5.730 | 5.837 | 5.702 | 5.730 | 3,940,985 | +0.23(+4.12%) |
Jul 24, 2013 | 5.533 | 5.567 | 5.403 | 5.504 | 7,243,546 | -0.13(-2.23%) |
Jul 23, 2013 | 5.663 | 5.687 | 5.605 | 5.629 | 2,606,872 | -0.04(-0.68%) |
Jul 22, 2013 | 5.687 | 5.702 | 5.641 | 5.668 | 1,380,758 | +0.01(+0.17%) |
Jul 19, 2013 | 5.706 | 5.716 | 5.649 | 5.658 | 1,345,632 | -0.04(-0.68%) |
Jul 18, 2013 | 5.740 | 5.759 | 5.692 | 5.697 | 1,747,019 | -0.04(-0.76%) |
Jul 17, 2013 | 5.692 | 5.783 | 5.692 | 5.740 | 1,695,975 | +0.04(+0.68%) |
Jul 16, 2013 | 5.764 | 5.779 | 5.702 | 5.702 | 1,499,762 | -0.06(-1.09%) |
Jul 15, 2013 | 5.697 | 5.774 | 5.696 | 5.764 | 876,107 | +0.05(+0.93%) |
Jul 12, 2013 | 5.755 | 5.764 | 5.678 | 5.711 | 1,071,919 | -0.04(-0.67%) |
Jul 11, 2013 | 5.644 | 5.755 | 5.639 | 5.750 | 1,524,655 | +0.17(+3.11%) |
Jul 10, 2013 | 5.600 | 5.605 | 5.552 | 5.576 | 1,765,894 | -0.01(-0.26%) |
Jul 09, 2013 | 5.509 | 5.596 | 5.506 | 5.591 | 2,086,894 | +0.09(+1.67%) |
Jul 08, 2013 | 5.441 | 5.571 | 5.379 | 5.499 | 1,634,793 | +0.03(+0.53%) |
Jul 05, 2013 | 5.783 | 5.783 | 5.340 | 5.470 | 5,395,148 | -0.30(-5.26%) |
Jul 03, 2013 | 5.783 | 5.808 | 5.735 | 5.774 | 1,053,436 | -0.03(-0.58%) |
Jul 02, 2013 | 5.861 | 5.914 | 5.793 | 5.808 | 1,556,772 | -0.07(-1.15%) |
Jul 01, 2013 | 5.841 | 5.923 | 5.837 | 5.875 | 1,627,745 | +0.04(+0.74%) |
Jun 28, 2013 | 5.798 | 5.865 | 5.774 | 5.832 | 2,573,796 | +0.04(+0.67%) |
Jun 27, 2013 | 5.769 | 5.856 | 5.755 | 5.793 | 1,892,434 | +0.04(+0.67%) |
Jun 26, 2013 | 5.706 | 5.808 | 5.668 | 5.755 | 2,564,833 | +0.07(+1.27%) |
Jun 25, 2013 | 5.696 | 5.795 | 5.663 | 5.682 | 2,680,654 | +0.03(+0.50%) |
Jun 24, 2013 | 5.753 | 5.791 | 5.588 | 5.654 | 3,617,403 | -0.16(-2.82%) |
Jun 21, 2013 | 5.696 | 5.823 | 5.649 | 5.818 | 5,010,434 | +0.14(+2.40%) |
Jun 20, 2013 | 5.767 | 5.800 | 5.635 | 5.682 | 3,477,227 | -0.15(-2.65%) |
Jun 19, 2013 | 5.955 | 6.011 | 5.823 | 5.837 | 2,280,146 | -0.09(-1.58%) |
Jun 18, 2013 | 5.847 | 5.978 | 5.795 | 5.931 | 1,591,959 | +0.09(+1.53%) |
Jun 17, 2013 | 5.941 | 5.978 | 5.823 | 5.842 | 1,704,440 | -0.08(-1.35%) |
Jun 14, 2013 | 5.959 | 6.067 | 5.880 | 5.922 | 2,586,818 | +0.01(+0.16%) |
Jun 13, 2013 | 5.659 | 5.954 | 5.640 | 5.912 | 2,398,106 | +0.23(+4.05%) |
Jun 12, 2013 | 5.757 | 5.790 | 5.682 | 5.682 | 1,641,822 | -0.07(-1.22%) |
Jun 11, 2013 | 5.795 | 5.823 | 5.739 | 5.753 | 1,126,044 | -0.08(-1.45%) |
Jun 10, 2013 | 5.861 | 5.884 | 5.809 | 5.837 | 1,181,748 | -0.03(-0.56%) |
Jun 07, 2013 | 5.894 | 5.912 | 5.795 | 5.870 | 1,811,139 | -0.00(-0.08%) |
Jun 06, 2013 | 5.795 | 5.880 | 5.762 | 5.875 | 1,589,249 | +0.07(+1.13%) |
Jun 05, 2013 | 5.865 | 5.894 | 5.790 | 5.809 | 1,283,435 | -0.06(-1.04%) |
Jun 04, 2013 | 5.795 | 5.898 | 5.776 | 5.870 | 1,811,112 | +0.08(+1.38%) |
Jun 03, 2013 | 5.776 | 5.823 | 5.673 | 5.790 | 2,986,493 | +0.02(+0.41%) |
May 31, 2013 | 5.856 | 5.959 | 5.762 | 5.767 | 3,236,505 | -0.13(-2.15%) |
May 30, 2013 | 5.790 | 5.922 | 5.786 | 5.894 | 3,178,851 | +0.15(+2.53%) |
May 29, 2013 | 5.668 | 5.776 | 5.480 | 5.748 | 4,156,941 | +0.03(+0.58%) |
May 28, 2013 | 5.800 | 5.833 | 5.635 | 5.715 | 3,543,024 | -0.04(-0.73%) |
May 24, 2013 | 5.748 | 5.781 | 5.710 | 5.757 | 1,115,815 | -0.02(-0.41%) |
May 23, 2013 | 5.701 | 5.790 | 5.612 | 5.781 | 2,889,393 | +0.03(+0.49%) |
May 22, 2013 | 5.833 | 5.936 | 5.706 | 5.753 | 2,793,297 | -0.09(-1.53%) |
May 21, 2013 | 5.978 | 5.992 | 5.837 | 5.842 | 3,354,195 | -0.14(-2.35%) |
May 20, 2013 | 6.058 | 6.086 | 5.969 | 5.983 | 1,244,006 | -0.09(-1.55%) |
May 17, 2013 | 6.063 | 6.081 | 5.992 | 6.077 | 1,360,437 | +0.05(+0.86%) |
May 16, 2013 | 5.894 | 6.039 | 5.894 | 6.025 | 1,396,331 | +0.14(+2.31%) |
May 15, 2013 | 5.908 | 5.912 | 5.790 | 5.889 | 1,845,453 | -0.06(-0.95%) |
May 13, 2013 | 6.105 | 6.105 | 5.926 | 5.945 | 2,109,945 | -0.16(-2.69%) |
May 10, 2013 | 6.189 | 6.208 | 6.091 | 6.110 | 1,274,455 | -0.06(-0.99%) |
May 09, 2013 | 6.189 | 6.199 | 6.138 | 6.171 | 851,693 | -0.01(-0.23%) |
May 08, 2013 | 6.157 | 6.194 | 6.133 | 6.185 | 1,302,721 | +0.03(+0.46%) |
May 07, 2013 | 6.034 | 6.157 | 6.034 | 6.157 | 1,493,580 | +0.11(+1.86%) |
May 06, 2013 | 6.039 | 6.081 | 6.025 | 6.044 | 1,283,782 | +0.00(+0.08%) |
May 03, 2013 | 6.077 | 6.105 | 6.025 | 6.039 | 1,804,121 | -0.07(-1.08%) |
May 02, 2013 | 6.114 | 6.133 | 6.063 | 6.105 | 1,032,897 | -0.00(-0.08%) |
May 01, 2013 | 6.232 | 6.236 | 6.086 | 6.110 | 1,418,392 | -0.13(-2.03%) |
Apr 30, 2013 | 6.128 | 6.236 | 6.100 | 6.236 | 1,585,897 | +0.11(+1.76%) |
Apr 29, 2013 | 6.081 | 6.152 | 6.077 | 6.128 | 918,314 | +0.05(+0.77%) |
Apr 26, 2013 | 6.100 | 6.110 | 6.058 | 6.081 | 972,108 | -0.03(-0.46%) |
Apr 25, 2013 | 6.142 | 6.147 | 6.086 | 6.110 | 1,005,665 | -0.00(-0.08%) |
Apr 24, 2013 | 6.138 | 6.142 | 6.100 | 6.114 | 1,042,326 | -0.01(-0.15%) |
Apr 23, 2013 | 6.096 | 6.124 | 6.067 | 6.124 | 1,073,895 | +0.06(+0.93%) |
Apr 22, 2013 | 6.030 | 6.091 | 5.973 | 6.067 | 1,131,432 | +0.05(+0.86%) |
Apr 19, 2013 | 6.016 | 6.025 | 5.972 | 6.016 | 818,092 | +0.02(+0.31%) |
Apr 18, 2013 | 6.020 | 6.030 | 5.959 | 5.997 | 1,307,246 | -0.00(-0.08%) |
Apr 17, 2013 | 6.034 | 6.034 | 5.941 | 6.002 | 2,343,252 | -0.05(-0.85%) |
Apr 16, 2013 | 5.969 | 6.072 | 5.964 | 6.053 | 2,012,449 | +0.11(+1.82%) |
Apr 15, 2013 | 6.086 | 6.096 | 5.941 | 5.945 | 1,654,379 | -0.15(-2.47%) |
Apr 12, 2013 | 6.114 | 6.124 | 6.058 | 6.096 | 915,226 | -0.03(-0.46%) |
Apr 11, 2013 | 6.128 | 6.161 | 6.105 | 6.124 | 1,239,658 | -0.01(-0.15%) |
Apr 10, 2013 | 6.133 | 6.142 | 6.100 | 6.133 | 1,644,107 | +0.03(+0.46%) |
Apr 09, 2013 | 6.161 | 6.161 | 6.100 | 6.105 | 1,587,754 | -0.04(-0.69%) |
Apr 08, 2013 | 6.100 | 6.147 | 6.086 | 6.147 | 1,009,484 | +0.06(+1.00%) |
Apr 05, 2013 | 6.006 | 6.093 | 6.006 | 6.086 | 1,133,593 | +0.01(+0.15%) |
Apr 04, 2013 | 6.016 | 6.081 | 6.013 | 6.077 | 1,142,581 | +0.06(+0.94%) |
Apr 03, 2013 | 6.067 | 6.077 | 5.986 | 6.020 | 1,348,157 | -0.01(-0.23%) |
Apr 02, 2013 | 6.067 | 6.100 | 6.025 | 6.034 | 1,183,171 | -0.02(-0.39%) |
Apr 01, 2013 | 6.030 | 6.081 | 6.016 | 6.058 | 1,828,058 | +0.04(+0.62%) |
Mar 28, 2013 | 6.058 | 6.063 | 6.006 | 6.020 | 1,878,018 | -0.04(-0.70%) |
Mar 27, 2013 | 6.011 | 6.067 | 5.988 | 6.063 | 1,555,429 | +0.04(+0.70%) |
Mar 26, 2013 | 6.034 | 6.063 | 6.002 | 6.020 | 1,412,908 | +0.02(+0.31%) |
Mar 25, 2013 | 6.038 | 6.061 | 5.970 | 6.002 | 2,412,360 | -0.01(-0.15%) |
Mar 22, 2013 | 5.960 | 6.034 | 5.960 | 6.011 | 1,677,708 | +0.07(+1.16%) |
Mar 21, 2013 | 5.914 | 5.970 | 5.910 | 5.942 | 1,700,843 | +0.03(+0.47%) |
Mar 20, 2013 | 5.924 | 5.924 | 5.864 | 5.914 | 1,646,506 | +0.01(+0.23%) |
Mar 19, 2013 | 5.942 | 5.965 | 5.878 | 5.901 | 1,663,854 | -0.04(-0.62%) |
Mar 18, 2013 | 5.937 | 5.956 | 5.905 | 5.937 | 1,320,381 | -0.01(-0.23%) |
Mar 15, 2013 | 5.942 | 6.006 | 5.940 | 5.951 | 4,787,524 | +0.00(+0.08%) |
Mar 14, 2013 | 5.878 | 5.970 | 5.869 | 5.947 | 2,138,085 | +0.09(+1.49%) |
Mar 13, 2013 | 5.818 | 5.860 | 5.804 | 5.859 | 1,183,721 | +0.04(+0.63%) |
Mar 12, 2013 | 5.772 | 5.841 | 5.768 | 5.823 | 1,357,813 | +0.05(+0.87%) |
Mar 11, 2013 | 5.704 | 5.772 | 5.704 | 5.772 | 1,238,946 | +0.06(+1.04%) |
Mar 08, 2013 | 5.708 | 5.733 | 5.678 | 5.713 | 1,068,335 | +0.02(+0.32%) |
Mar 07, 2013 | 5.649 | 5.699 | 5.630 | 5.694 | 1,610,016 | +0.04(+0.73%) |
Mar 06, 2013 | 5.685 | 5.685 | 5.603 | 5.653 | 1,384,773 | -0.03(-0.48%) |
Mar 05, 2013 | 5.722 | 5.736 | 5.671 | 5.681 | 1,409,010 | -0.05(-0.80%) |
Mar 04, 2013 | 5.704 | 5.727 | 5.662 | 5.727 | 1,934,873 | +0.02(+0.40%) |
Mar 01, 2013 | 5.727 | 5.749 | 5.690 | 5.704 | 2,001,001 | -0.05(-0.80%) |
Feb 28, 2013 | 5.649 | 5.759 | 5.644 | 5.749 | 2,479,974 | +0.09(+1.62%) |
Feb 27, 2013 | 5.603 | 5.676 | 5.603 | 5.658 | 1,359,852 | +0.04(+0.65%) |
Feb 26, 2013 | 5.589 | 5.621 | 5.543 | 5.621 | 2,187,294 | +0.04(+0.74%) |
Feb 25, 2013 | 5.630 | 5.659 | 5.580 | 5.580 | 1,457,807 | -0.03(-0.57%) |
Feb 22, 2013 | 5.575 | 5.621 | 5.561 | 5.612 | 3,043,225 | +0.04(+0.74%) |
Feb 21, 2013 | 5.561 | 5.598 | 5.511 | 5.571 | 3,112,660 | +0.03(+0.50%) |
Feb 20, 2013 | 5.612 | 5.626 | 5.539 | 5.543 | 1,869,022 | -0.05(-0.90%) |
Feb 19, 2013 | 5.621 | 5.662 | 5.580 | 5.594 | 2,018,840 | -0.03(-0.57%) |
Feb 15, 2013 | 5.584 | 5.639 | 5.584 | 5.626 | 1,963,683 | +0.02(+0.33%) |
Feb 14, 2013 | 5.635 | 5.662 | 5.584 | 5.607 | 964,149 | -0.02(-0.41%) |
Feb 13, 2013 | 5.557 | 5.653 | 5.557 | 5.630 | 1,897,954 | +0.06(+1.15%) |
Feb 12, 2013 | 5.525 | 5.594 | 5.516 | 5.566 | 1,706,546 | -0.03(-0.49%) |
Feb 11, 2013 | 5.594 | 5.635 | 5.561 | 5.594 | 1,378,978 | +0.00(+0.08%) |
Feb 08, 2013 | 5.598 | 5.630 | 5.571 | 5.589 | 1,054,762 | -0.01(-0.25%) |
Feb 07, 2013 | 5.626 | 5.626 | 5.594 | 5.603 | 1,200,413 | -0.01(-0.24%) |
Feb 06, 2013 | 5.598 | 5.630 | 5.580 | 5.616 | 1,037,224 | +0.04(+0.66%) |
Feb 04, 2013 | 5.639 | 5.667 | 5.566 | 5.580 | 1,611,680 | -0.09(-1.54%) |
Feb 01, 2013 | 5.681 | 5.690 | 5.649 | 5.667 | 1,377,973 | -0.01(-0.16%) |
Jan 31, 2013 | 5.594 | 5.690 | 5.502 | 5.676 | 3,643,985 | +0.01(+0.16%) |
Jan 30, 2013 | 5.653 | 5.681 | 5.616 | 5.667 | 1,817,496 | +0.02(+0.41%) |
Jan 29, 2013 | 5.621 | 5.658 | 5.594 | 5.644 | 1,183,896 | +0.02(+0.41%) |
Jan 28, 2013 | 5.584 | 5.630 | 5.552 | 5.621 | 1,239,505 | +0.04(+0.66%) |
Jan 25, 2013 | 5.589 | 5.589 | 5.548 | 5.584 | 1,061,341 | +0.00(+0.00%) |
Jan 24, 2013 | 5.662 | 5.662 | 5.566 | 5.584 | 1,370,433 | -0.07(-1.30%) |
Jan 23, 2013 | 5.658 | 5.681 | 5.630 | 5.658 | 1,036,160 | +0.00(+0.00%) |
Jan 22, 2013 | 5.612 | 5.662 | 5.607 | 5.658 | 1,016,035 | +0.04(+0.73%) |
Jan 18, 2013 | 5.584 | 5.616 | 5.548 | 5.616 | 1,137,639 | +0.03(+0.49%) |
Jan 17, 2013 | 5.571 | 5.612 | 5.557 | 5.589 | 1,057,881 | +0.02(+0.33%) |
Jan 16, 2013 | 5.511 | 5.584 | 5.479 | 5.571 | 935,566 | +0.04(+0.75%) |
Jan 15, 2013 | 5.511 | 5.534 | 5.488 | 5.529 | 1,032,786 | +0.01(+0.25%) |
Jan 14, 2013 | 5.525 | 5.525 | 5.484 | 5.516 | 937,084 | -0.01(-0.17%) |
Jan 11, 2013 | 5.543 | 5.543 | 5.479 | 5.525 | 1,113,311 | -0.00(-0.08%) |
Jan 10, 2013 | 5.516 | 5.543 | 5.493 | 5.529 | 831,598 | +0.02(+0.33%) |
Jan 09, 2013 | 5.511 | 5.529 | 5.497 | 5.511 | 919,795 | +0.02(+0.33%) |
Jan 08, 2013 | 5.502 | 5.525 | 5.484 | 5.493 | 855,913 | -0.01(-0.25%) |
Jan 07, 2013 | 5.525 | 5.525 | 5.488 | 5.506 | 937,058 | -0.01(-0.25%) |
Jan 04, 2013 | 5.493 | 5.529 | 5.465 | 5.520 | 1,561,879 | +0.06(+1.01%) |
Jan 03, 2013 | 5.438 | 5.497 | 5.392 | 5.465 | 1,768,869 | +0.03(+0.51%) |
Jan 02, 2013 | 5.346 | 5.438 | 5.259 | 5.438 | 2,374,080 | +0.18(+3.40%) |
Dec 31, 2012 | 5.199 | 5.273 | 5.199 | 5.259 | 1,930,461 | +0.03(+0.61%) |
Dec 28, 2012 | 5.181 | 5.268 | 5.181 | 5.227 | 2,565,396 | +0.00(+0.09%) |
Dec 27, 2012 | 5.337 | 5.337 | 5.163 | 5.222 | 3,078,596 | -0.09(-1.64%) |
Dec 26, 2012 | 5.336 | 5.358 | 5.291 | 5.309 | 2,468,898 | -0.04(-0.75%) |
Dec 24, 2012 | 5.345 | 5.381 | 5.318 | 5.350 | 1,222,629 | -0.01(-0.17%) |
Dec 21, 2012 | 5.376 | 5.421 | 5.336 | 5.358 | 3,029,346 | -0.08(-1.40%) |
Dec 20, 2012 | 5.408 | 5.434 | 5.385 | 5.434 | 1,555,183 | +0.04(+0.66%) |
Dec 19, 2012 | 5.336 | 5.403 | 5.305 | 5.399 | 1,982,292 | +0.08(+1.51%) |
Dec 18, 2012 | 5.260 | 5.318 | 5.238 | 5.318 | 1,643,570 | +0.05(+0.93%) |
Dec 17, 2012 | 5.198 | 5.269 | 5.189 | 5.269 | 1,581,137 | +0.07(+1.29%) |
Dec 14, 2012 | 5.229 | 5.229 | 5.175 | 5.202 | 1,360,527 | -0.01(-0.26%) |
Dec 13, 2012 | 5.314 | 5.314 | 5.207 | 5.215 | 3,636,538 | -0.11(-2.10%) |
Dec 12, 2012 | 5.390 | 5.399 | 5.309 | 5.327 | 2,568,952 | -0.07(-1.32%) |
Dec 11, 2012 | 5.448 | 5.461 | 5.367 | 5.399 | 2,111,987 | -0.06(-1.15%) |
Dec 10, 2012 | 5.403 | 5.475 | 5.399 | 5.461 | 1,778,577 | +0.06(+1.16%) |
Dec 07, 2012 | 5.408 | 5.443 | 5.390 | 5.399 | 1,671,144 | +0.01(+0.25%) |
Dec 06, 2012 | 5.367 | 5.439 | 5.363 | 5.385 | 1,252,404 | +0.00(+0.00%) |
Dec 05, 2012 | 5.421 | 5.430 | 5.372 | 5.385 | 1,367,642 | -0.04(-0.74%) |
Dec 04, 2012 | 5.376 | 5.434 | 5.345 | 5.425 | 1,946,629 | +0.00(+0.00%) |
Nov 30, 2012 | 5.394 | 5.452 | 5.374 | 5.425 | 2,946,283 | +0.05(+0.91%) |
Nov 29, 2012 | 5.385 | 5.399 | 5.341 | 5.376 | 2,948,628 | +0.02(+0.42%) |
Nov 28, 2012 | 5.376 | 5.403 | 5.332 | 5.354 | 2,383,420 | -0.03(-0.50%) |
Nov 27, 2012 | 5.408 | 5.419 | 5.350 | 5.381 | 1,668,081 | -0.03(-0.58%) |
Nov 26, 2012 | 5.421 | 5.452 | 5.367 | 5.412 | 2,305,066 | -0.01(-0.16%) |
Nov 23, 2012 | 5.363 | 5.443 | 5.332 | 5.421 | 1,707,178 | +0.08(+1.42%) |
Nov 21, 2012 | 5.350 | 5.372 | 5.291 | 5.345 | 1,551,165 | +0.00(+0.08%) |
Nov 20, 2012 | 5.332 | 5.354 | 5.256 | 5.341 | 2,798,524 | +0.01(+0.25%) |
Nov 19, 2012 | 5.358 | 5.403 | 5.309 | 5.327 | 2,315,247 | +0.02(+0.42%) |
Nov 16, 2012 | 5.144 | 5.345 | 5.139 | 5.305 | 3,672,067 | +0.23(+4.49%) |
Nov 15, 2012 | 4.943 | 5.131 | 4.831 | 5.077 | 6,001,711 | +0.12(+2.34%) |
Nov 14, 2012 | 5.148 | 5.184 | 4.871 | 4.961 | 7,750,583 | -0.20(-3.81%) |
Nov 13, 2012 | 5.300 | 5.312 | 5.104 | 5.157 | 5,803,859 | -0.17(-3.11%) |
Nov 12, 2012 | 5.336 | 5.381 | 5.323 | 5.323 | 2,171,109 | -0.02(-0.42%) |
Nov 09, 2012 | 5.323 | 5.388 | 5.287 | 5.345 | 2,383,825 | -0.00(-0.08%) |
Nov 08, 2012 | 5.291 | 5.385 | 5.287 | 5.350 | 2,676,338 | +0.05(+0.93%) |
Nov 07, 2012 | 5.363 | 5.363 | 5.117 | 5.300 | 7,268,423 | -0.09(-1.74%) |
Nov 06, 2012 | 5.501 | 5.506 | 5.376 | 5.394 | 3,999,253 | -0.11(-2.03%) |
Nov 05, 2012 | 5.510 | 5.528 | 5.452 | 5.506 | 1,730,950 | +0.01(+0.16%) |
Nov 02, 2012 | 5.609 | 5.613 | 5.497 | 5.497 | 3,465,719 | -0.10(-1.76%) |