Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 8.533 | 8.596 | 8.484 | 8.518 | 3,811,753 | +0.01(+0.17%) |
Oct 30, 2013 | 8.586 | 8.591 | 8.484 | 8.504 | 2,423,239 | -0.18(-2.08%) |
Oct 29, 2013 | 8.660 | 8.694 | 8.640 | 8.684 | 1,601,081 | +0.09(+1.02%) |
Oct 28, 2013 | 8.523 | 8.611 | 8.489 | 8.596 | 2,869,541 | +0.05(+0.63%) |
Oct 25, 2013 | 8.533 | 8.548 | 8.484 | 8.543 | 2,864,012 | -0.08(-0.96%) |
Oct 24, 2013 | 8.621 | 8.655 | 8.587 | 8.626 | 2,666,510 | +0.08(+0.91%) |
Oct 23, 2013 | 8.591 | 8.611 | 8.523 | 8.548 | 3,210,660 | -0.24(-2.72%) |
Oct 22, 2013 | 8.713 | 8.786 | 8.704 | 8.786 | 3,049,303 | +0.03(+0.33%) |
Oct 21, 2013 | 8.689 | 8.801 | 8.684 | 8.757 | 4,039,680 | +0.11(+1.24%) |
Oct 18, 2013 | 8.640 | 8.674 | 8.606 | 8.650 | 3,098,100 | +0.08(+0.97%) |
Oct 17, 2013 | 8.421 | 8.577 | 8.401 | 8.567 | 5,971,567 | +0.16(+1.91%) |
Oct 16, 2013 | 8.445 | 8.450 | 8.372 | 8.406 | 7,375,395 | +0.13(+1.59%) |
Oct 15, 2013 | 8.240 | 8.289 | 8.226 | 8.274 | 3,299,498 | +0.00(+0.06%) |
Oct 14, 2013 | 8.211 | 8.274 | 8.211 | 8.270 | 2,295,744 | +0.08(+1.01%) |
Oct 11, 2013 | 8.157 | 8.211 | 8.143 | 8.187 | 2,738,687 | -0.00(-0.06%) |
Oct 10, 2013 | 8.123 | 8.211 | 8.118 | 8.192 | 4,461,821 | +0.22(+2.75%) |
Oct 09, 2013 | 7.894 | 7.991 | 7.889 | 7.972 | 3,167,313 | +0.14(+1.81%) |
Oct 08, 2013 | 7.884 | 7.884 | 7.821 | 7.831 | 2,535,949 | -0.04(-0.56%) |
Oct 07, 2013 | 7.860 | 7.908 | 7.836 | 7.875 | 2,375,053 | -0.07(-0.86%) |
Oct 04, 2013 | 7.914 | 7.962 | 7.909 | 7.943 | 3,202,088 | +0.14(+1.75%) |
Oct 03, 2013 | 7.802 | 7.841 | 7.772 | 7.806 | 2,510,036 | -0.01(-0.12%) |
Oct 02, 2013 | 7.802 | 7.831 | 7.743 | 7.816 | 3,794,905 | +0.12(+1.58%) |
Oct 01, 2013 | 7.675 | 7.721 | 7.665 | 7.694 | 2,218,885 | +0.15(+1.94%) |
Sep 30, 2013 | 7.553 | 7.592 | 7.538 | 7.548 | 1,851,404 | -0.05(-0.71%) |
Sep 27, 2013 | 7.602 | 7.636 | 7.572 | 7.602 | 2,119,589 | +0.07(+0.91%) |
Sep 26, 2013 | 7.499 | 7.558 | 7.485 | 7.533 | 2,024,843 | +0.12(+1.64%) |
Sep 25, 2013 | 7.402 | 7.460 | 7.377 | 7.411 | 1,752,859 | +0.03(+0.46%) |
Sep 24, 2013 | 7.353 | 7.426 | 7.339 | 7.377 | 2,262,089 | -0.02(-0.26%) |
Sep 23, 2013 | 7.392 | 7.419 | 7.343 | 7.397 | 2,344,842 | +0.02(+0.26%) |
Sep 20, 2013 | 7.450 | 7.465 | 7.377 | 7.377 | 2,811,518 | -0.09(-1.18%) |
Sep 19, 2013 | 7.480 | 7.489 | 7.436 | 7.465 | 2,724,622 | -0.06(-0.78%) |
Sep 18, 2013 | 7.309 | 7.548 | 7.270 | 7.524 | 4,862,731 | +0.21(+2.87%) |
Sep 17, 2013 | 7.309 | 7.343 | 7.299 | 7.314 | 1,382,136 | +0.01(+0.20%) |
Sep 16, 2013 | 7.324 | 7.332 | 7.290 | 7.299 | 3,170,869 | +0.07(+0.94%) |
Sep 13, 2013 | 7.236 | 7.255 | 7.187 | 7.231 | 2,065,918 | +0.02(+0.34%) |
Sep 12, 2013 | 7.173 | 7.241 | 7.173 | 7.207 | 2,177,937 | +0.03(+0.48%) |
Sep 11, 2013 | 7.124 | 7.202 | 7.107 | 7.173 | 3,568,656 | +0.10(+1.38%) |
Sep 10, 2013 | 7.046 | 7.080 | 7.041 | 7.075 | 2,713,043 | +0.11(+1.54%) |
Sep 09, 2013 | 6.909 | 6.992 | 6.899 | 6.968 | 1,280,892 | +0.04(+0.63%) |
Sep 06, 2013 | 6.890 | 6.948 | 6.836 | 6.924 | 2,416,389 | +0.10(+1.50%) |
Sep 05, 2013 | 6.758 | 6.826 | 6.748 | 6.821 | 1,683,211 | +0.07(+1.01%) |
Sep 04, 2013 | 6.670 | 6.758 | 6.646 | 6.753 | 2,142,192 | +0.06(+0.95%) |
Sep 03, 2013 | 6.719 | 6.758 | 6.669 | 6.690 | 1,621,133 | +0.08(+1.18%) |
Aug 30, 2013 | 6.661 | 6.666 | 6.583 | 6.612 | 2,278,471 | -0.09(-1.31%) |
Aug 29, 2013 | 6.714 | 6.743 | 6.685 | 6.700 | 1,862,436 | -0.07(-1.01%) |
Aug 28, 2013 | 6.709 | 6.800 | 6.700 | 6.768 | 2,198,883 | -0.02(-0.29%) |
Aug 27, 2013 | 6.856 | 6.899 | 6.778 | 6.787 | 1,796,861 | -0.19(-2.66%) |
Aug 26, 2013 | 7.016 | 7.026 | 6.963 | 6.973 | 1,487,032 | -0.03(-0.42%) |
Aug 23, 2013 | 6.968 | 7.007 | 6.943 | 7.002 | 1,147,761 | +0.04(+0.63%) |
Aug 22, 2013 | 6.914 | 6.973 | 6.904 | 6.958 | 1,133,544 | +0.12(+1.71%) |
Aug 21, 2013 | 6.851 | 6.916 | 6.831 | 6.841 | 1,708,742 | -0.06(-0.85%) |
Aug 20, 2013 | 6.899 | 6.934 | 6.856 | 6.899 | 2,102,110 | -0.04(-0.56%) |
Aug 19, 2013 | 7.021 | 7.026 | 6.934 | 6.938 | 1,953,837 | -0.19(-2.60%) |
Aug 16, 2013 | 7.075 | 7.153 | 7.065 | 7.124 | 2,517,214 | +0.08(+1.11%) |
Aug 15, 2013 | 6.963 | 7.068 | 6.860 | 7.046 | 2,450,866 | +0.02(+0.35%) |
Aug 14, 2013 | 7.056 | 7.056 | 7.003 | 7.021 | 2,093,153 | -0.04(-0.55%) |
Aug 13, 2013 | 7.046 | 7.070 | 7.012 | 7.060 | 1,283,299 | -0.01(-0.14%) |
Aug 12, 2013 | 7.060 | 7.070 | 7.026 | 7.070 | 1,416,797 | -0.03(-0.48%) |
Aug 09, 2013 | 7.119 | 7.134 | 7.080 | 7.104 | 1,704,146 | -0.03(-0.41%) |
Aug 08, 2013 | 7.070 | 7.143 | 7.065 | 7.134 | 2,145,814 | +0.08(+1.18%) |
Aug 07, 2013 | 6.977 | 7.051 | 6.968 | 7.051 | 2,120,502 | +0.11(+1.62%) |
Aug 06, 2013 | 7.016 | 7.022 | 6.935 | 6.938 | 1,843,949 | -0.09(-1.25%) |
Aug 05, 2013 | 6.992 | 7.031 | 6.973 | 7.026 | 2,150,666 | -0.01(-0.14%) |
Aug 02, 2013 | 6.968 | 7.041 | 6.963 | 7.036 | 1,847,761 | +0.03(+0.42%) |
Aug 01, 2013 | 6.958 | 7.007 | 6.938 | 7.007 | 2,204,740 | +0.09(+1.27%) |
Jul 31, 2013 | 6.860 | 6.958 | 6.860 | 6.919 | 7,169,487 | +0.04(+0.57%) |
Jul 30, 2013 | 6.899 | 6.909 | 6.841 | 6.880 | 2,442,154 | +0.09(+1.36%) |
Jul 29, 2013 | 6.812 | 6.817 | 6.768 | 6.787 | 1,807,287 | -0.06(-0.85%) |
Jul 26, 2013 | 6.826 | 6.863 | 6.802 | 6.846 | 6,785,724 | +0.08(+1.23%) |
Jul 25, 2013 | 6.685 | 6.782 | 6.675 | 6.763 | 3,202,137 | +0.19(+2.89%) |
Jul 24, 2013 | 6.548 | 6.617 | 6.495 | 6.573 | 3,585,276 | -0.02(-0.37%) |
Jul 23, 2013 | 6.626 | 6.656 | 6.597 | 6.597 | 3,090,056 | +0.13(+2.04%) |
Jul 22, 2013 | 6.344 | 6.500 | 6.331 | 6.466 | 2,835,696 | +0.14(+2.24%) |
Jul 19, 2013 | 6.305 | 6.348 | 6.300 | 6.324 | 1,226,982 | +0.01(+0.15%) |
Jul 18, 2013 | 6.236 | 6.317 | 6.227 | 6.314 | 1,462,534 | +0.07(+1.09%) |
Jul 17, 2013 | 6.300 | 6.300 | 6.207 | 6.246 | 4,090,000 | -0.06(-1.00%) |
Jul 16, 2013 | 6.270 | 6.339 | 6.246 | 6.309 | 1,983,499 | -0.03(-0.54%) |
Jul 15, 2013 | 6.300 | 6.353 | 6.295 | 6.344 | 2,139,364 | +0.07(+1.09%) |
Jul 12, 2013 | 6.256 | 6.285 | 6.203 | 6.275 | 2,261,666 | -0.18(-2.79%) |
Jul 11, 2013 | 6.417 | 6.470 | 6.373 | 6.456 | 2,617,441 | +0.13(+2.08%) |
Jul 10, 2013 | 6.285 | 6.356 | 6.266 | 6.324 | 2,218,311 | +0.05(+0.86%) |
Jul 09, 2013 | 6.344 | 6.344 | 6.256 | 6.270 | 1,947,871 | +0.01(+0.16%) |
Jul 08, 2013 | 6.280 | 6.324 | 6.241 | 6.261 | 2,025,005 | +0.05(+0.86%) |
Jul 05, 2013 | 6.207 | 6.222 | 6.149 | 6.207 | 2,344,011 | +0.06(+1.03%) |
Jul 03, 2013 | 6.100 | 6.163 | 6.090 | 6.144 | 2,901,190 | -0.03(-0.47%) |
Jul 02, 2013 | 6.256 | 6.266 | 6.151 | 6.173 | 2,858,635 | -0.18(-2.76%) |
Jul 01, 2013 | 6.334 | 6.373 | 6.314 | 6.348 | 5,819,291 | +0.10(+1.64%) |
Jun 28, 2013 | 6.256 | 6.280 | 6.217 | 6.246 | 3,088,881 | -0.07(-1.08%) |
Jun 27, 2013 | 6.300 | 6.353 | 6.285 | 6.314 | 2,704,322 | +0.03(+0.47%) |
Jun 26, 2013 | 6.285 | 6.300 | 6.251 | 6.285 | 3,719,221 | +0.09(+1.42%) |
Jun 25, 2013 | 6.212 | 6.227 | 6.144 | 6.197 | 2,470,825 | +0.05(+0.87%) |
Jun 24, 2013 | 6.110 | 6.202 | 6.100 | 6.144 | 3,232,026 | -0.14(-2.17%) |
Jun 21, 2013 | 6.353 | 6.363 | 6.217 | 6.280 | 3,006,019 | -0.04(-0.62%) |
Jun 20, 2013 | 6.388 | 6.392 | 6.246 | 6.319 | 6,992,280 | -0.18(-2.70%) |
Jun 19, 2013 | 6.631 | 6.637 | 6.480 | 6.495 | 2,218,409 | -0.20(-3.06%) |
Jun 18, 2013 | 6.695 | 6.747 | 6.690 | 6.700 | 2,184,073 | +0.05(+0.73%) |
Jun 17, 2013 | 6.690 | 6.714 | 6.617 | 6.651 | 3,935,220 | +0.18(+2.71%) |
Jun 14, 2013 | 6.534 | 6.563 | 6.470 | 6.475 | 2,836,986 | -0.12(-1.78%) |
Jun 13, 2013 | 6.553 | 6.607 | 6.522 | 6.592 | 1,924,011 | +0.02(+0.30%) |
Jun 12, 2013 | 6.704 | 6.714 | 6.553 | 6.573 | 2,176,374 | +0.02(+0.37%) |
Jun 11, 2013 | 6.524 | 6.607 | 6.509 | 6.548 | 1,908,049 | -0.07(-1.10%) |
Jun 10, 2013 | 6.651 | 6.687 | 6.607 | 6.622 | 2,183,915 | -0.09(-1.31%) |
Jun 07, 2013 | 6.665 | 6.729 | 6.602 | 6.709 | 4,681,682 | +0.03(+0.44%) |
Jun 06, 2013 | 6.665 | 6.707 | 6.597 | 6.680 | 2,154,368 | +0.08(+1.18%) |
Jun 05, 2013 | 6.646 | 6.656 | 6.592 | 6.602 | 1,485,644 | -0.09(-1.31%) |
Jun 04, 2013 | 6.685 | 6.724 | 6.641 | 6.690 | 1,530,445 | +0.00(+0.07%) |
Jun 03, 2013 | 6.646 | 6.695 | 6.597 | 6.685 | 1,931,372 | +0.03(+0.44%) |
May 31, 2013 | 6.719 | 6.743 | 6.646 | 6.656 | 1,857,526 | -0.18(-2.57%) |
May 30, 2013 | 6.807 | 6.858 | 6.792 | 6.831 | 1,396,949 | -0.03(-0.50%) |
May 29, 2013 | 6.865 | 6.890 | 6.826 | 6.865 | 2,212,601 | -0.01(-0.14%) |
May 28, 2013 | 6.973 | 6.997 | 6.865 | 6.875 | 2,191,764 | +0.10(+1.51%) |
May 24, 2013 | 6.714 | 6.778 | 6.704 | 6.773 | 1,546,145 | -0.07(-1.00%) |
May 23, 2013 | 6.773 | 6.856 | 6.744 | 6.841 | 1,826,434 | +0.04(+0.57%) |
May 22, 2013 | 6.865 | 6.958 | 6.758 | 6.802 | 4,279,785 | -0.12(-1.76%) |
May 21, 2013 | 6.875 | 6.963 | 6.836 | 6.924 | 2,673,672 | -0.00(-0.07%) |
May 20, 2013 | 6.895 | 6.958 | 6.875 | 6.929 | 2,648,196 | -0.09(-1.32%) |
May 17, 2013 | 6.953 | 7.031 | 6.938 | 7.021 | 1,647,382 | +0.06(+0.91%) |
May 16, 2013 | 7.002 | 7.020 | 6.929 | 6.958 | 2,100,889 | -0.04(-0.63%) |
May 15, 2013 | 6.929 | 7.007 | 6.919 | 7.002 | 1,863,127 | +0.07(+0.98%) |
May 13, 2013 | 6.943 | 6.968 | 6.890 | 6.934 | 2,180,751 | -0.08(-1.11%) |
May 10, 2013 | 7.007 | 7.026 | 6.953 | 7.012 | 1,827,175 | -0.00(-0.07%) |
May 09, 2013 | 7.075 | 7.095 | 6.997 | 7.016 | 2,135,519 | -0.15(-2.04%) |
May 08, 2013 | 7.129 | 7.173 | 7.104 | 7.163 | 3,055,041 | +0.02(+0.34%) |
May 07, 2013 | 7.202 | 7.226 | 7.134 | 7.138 | 3,508,097 | -0.03(-0.48%) |
May 06, 2013 | 7.207 | 7.212 | 7.143 | 7.173 | 2,004,635 | -0.07(-1.01%) |
May 03, 2013 | 7.197 | 7.246 | 7.099 | 7.246 | 3,269,303 | +0.15(+2.06%) |
May 02, 2013 | 7.056 | 7.136 | 7.046 | 7.099 | 2,558,135 | +0.01(+0.21%) |
May 01, 2013 | 6.968 | 7.129 | 6.895 | 7.085 | 1,747,865 | -0.02(-0.27%) |
Apr 30, 2013 | 7.104 | 7.134 | 7.085 | 7.104 | 2,466,352 | +0.01(+0.14%) |
Apr 29, 2013 | 7.051 | 7.114 | 7.036 | 7.095 | 5,850,054 | +0.13(+1.89%) |
Apr 26, 2013 | 6.943 | 6.977 | 6.953 | 6.963 | 1,776,828 | -0.02(-0.28%) |
Apr 25, 2013 | 7.007 | 7.065 | 6.973 | 6.982 | 3,051,584 | -0.05(-0.69%) |
Apr 24, 2013 | 7.007 | 7.075 | 6.987 | 7.031 | 3,200,191 | +0.13(+1.84%) |
Apr 23, 2013 | 6.895 | 6.938 | 6.841 | 6.904 | 7,521,803 | +0.07(+1.07%) |
Apr 22, 2013 | 6.792 | 6.836 | 6.768 | 6.831 | 2,528,125 | +0.12(+1.82%) |
Apr 19, 2013 | 6.729 | 6.782 | 6.673 | 6.709 | 2,359,596 | +0.06(+0.95%) |
Apr 18, 2013 | 6.729 | 6.734 | 6.597 | 6.646 | 2,547,344 | +0.00(+0.07%) |
Apr 17, 2013 | 6.743 | 6.743 | 6.583 | 6.641 | 3,581,687 | -0.15(-2.16%) |
Apr 16, 2013 | 6.821 | 6.831 | 6.745 | 6.787 | 2,050,323 | +0.06(+0.87%) |
Apr 15, 2013 | 6.821 | 6.841 | 6.729 | 6.729 | 3,187,504 | -0.17(-2.40%) |
Apr 12, 2013 | 6.831 | 6.899 | 6.807 | 6.895 | 2,829,615 | +0.03(+0.50%) |
Apr 11, 2013 | 6.817 | 6.909 | 6.787 | 6.860 | 3,580,332 | +0.01(+0.14%) |
Apr 10, 2013 | 6.807 | 6.895 | 6.797 | 6.851 | 4,411,226 | +0.16(+2.41%) |
Apr 09, 2013 | 6.695 | 6.726 | 6.622 | 6.690 | 2,853,177 | +0.09(+1.40%) |
Apr 08, 2013 | 6.568 | 6.602 | 6.466 | 6.597 | 3,535,850 | +0.02(+0.37%) |
Apr 05, 2013 | 6.500 | 6.583 | 6.475 | 6.573 | 3,184,475 | +0.02(+0.30%) |
Apr 04, 2013 | 6.524 | 6.588 | 6.475 | 6.553 | 3,913,895 | +0.12(+1.90%) |
Apr 03, 2013 | 6.509 | 6.526 | 6.412 | 6.431 | 4,624,171 | -0.16(-2.37%) |
Apr 02, 2013 | 6.587 | 6.641 | 6.544 | 6.587 | 12,273,057 | +0.08(+1.20%) |
Apr 01, 2013 | 6.558 | 6.595 | 6.480 | 6.509 | 3,440,962 | -0.08(-1.18%) |
Mar 28, 2013 | 6.602 | 6.631 | 6.544 | 6.587 | 4,984,115 | +0.03(+0.52%) |
Mar 27, 2013 | 6.524 | 6.583 | 6.509 | 6.553 | 4,214,643 | -0.12(-1.83%) |
Mar 26, 2013 | 6.719 | 6.758 | 6.665 | 6.675 | 12,558,208 | -0.17(-2.49%) |
Mar 25, 2013 | 7.221 | 7.221 | 6.807 | 6.846 | 9,377,433 | -0.37(-5.14%) |
Mar 22, 2013 | 7.216 | 7.280 | 7.202 | 7.216 | 3,008,532 | +0.10(+1.37%) |
Mar 21, 2013 | 7.099 | 7.197 | 7.041 | 7.119 | 2,297,030 | -0.08(-1.08%) |
Mar 20, 2013 | 7.270 | 7.294 | 7.177 | 7.197 | 3,943,971 | +0.11(+1.51%) |
Mar 19, 2013 | 7.187 | 7.221 | 7.023 | 7.090 | 4,170,409 | +0.01(+0.21%) |
Mar 18, 2013 | 7.026 | 7.163 | 7.016 | 7.075 | 5,100,435 | -0.21(-2.94%) |
Mar 15, 2013 | 7.255 | 7.304 | 7.226 | 7.290 | 6,733,018 | -0.00(-0.07%) |
Mar 14, 2013 | 7.182 | 7.294 | 7.177 | 7.294 | 9,839,119 | +0.31(+4.47%) |
Mar 13, 2013 | 6.963 | 7.007 | 6.924 | 6.982 | 2,648,694 | -0.00(-0.07%) |
Mar 12, 2013 | 7.046 | 7.073 | 6.968 | 6.987 | 2,912,169 | -0.05(-0.69%) |
Mar 11, 2013 | 6.992 | 7.036 | 6.973 | 7.036 | 2,139,192 | -0.03(-0.48%) |
Mar 08, 2013 | 7.056 | 7.124 | 7.007 | 7.070 | 6,358,318 | +0.22(+3.20%) |
Mar 07, 2013 | 6.836 | 6.909 | 6.821 | 6.851 | 3,663,029 | +0.14(+2.03%) |
Mar 06, 2013 | 6.787 | 6.797 | 6.700 | 6.714 | 3,140,838 | -0.03(-0.51%) |
Mar 05, 2013 | 6.719 | 6.796 | 6.704 | 6.748 | 4,445,683 | +0.11(+1.69%) |
Mar 04, 2013 | 6.558 | 6.646 | 6.548 | 6.636 | 6,323,621 | +0.23(+3.66%) |
Mar 01, 2013 | 6.368 | 6.412 | 6.329 | 6.402 | 2,787,151 | +0.05(+0.84%) |
Feb 28, 2013 | 6.314 | 6.422 | 6.283 | 6.348 | 4,295,472 | +0.07(+1.09%) |
Feb 27, 2013 | 6.134 | 6.295 | 6.129 | 6.280 | 4,865,660 | +0.22(+3.62%) |
Feb 26, 2013 | 6.158 | 6.197 | 6.002 | 6.061 | 9,412,966 | -0.02(-0.40%) |
Feb 25, 2013 | 6.490 | 6.519 | 6.066 | 6.085 | 10,233,674 | -0.16(-2.58%) |
Feb 22, 2013 | 6.183 | 6.256 | 6.149 | 6.246 | 2,394,219 | +0.15(+2.40%) |
Feb 21, 2013 | 6.105 | 6.152 | 6.056 | 6.100 | 2,715,947 | -0.08(-1.34%) |
Feb 20, 2013 | 6.329 | 6.334 | 6.178 | 6.183 | 2,679,123 | -0.18(-2.76%) |
Feb 19, 2013 | 6.339 | 6.373 | 6.329 | 6.358 | 3,421,173 | +0.09(+1.40%) |
Feb 15, 2013 | 6.392 | 6.407 | 6.251 | 6.270 | 7,457,432 | -0.18(-2.72%) |
Feb 14, 2013 | 6.427 | 6.480 | 6.407 | 6.446 | 2,142,561 | -0.13(-1.93%) |
Feb 13, 2013 | 6.597 | 6.626 | 6.555 | 6.573 | 2,777,512 | +0.06(+0.97%) |
Feb 12, 2013 | 6.451 | 6.544 | 6.427 | 6.509 | 3,459,627 | +0.05(+0.75%) |
Feb 11, 2013 | 6.485 | 6.500 | 6.446 | 6.461 | 2,278,418 | -0.07(-1.05%) |
Feb 08, 2013 | 6.514 | 6.558 | 6.500 | 6.529 | 1,768,284 | -0.02(-0.30%) |
Feb 07, 2013 | 6.631 | 6.651 | 6.495 | 6.548 | 2,662,829 | -0.11(-1.68%) |
Feb 06, 2013 | 6.622 | 6.661 | 6.597 | 6.661 | 2,087,181 | +0.10(+1.56%) |
Feb 04, 2013 | 6.802 | 6.802 | 6.558 | 6.558 | 6,114,070 | -0.37(-5.35%) |
Feb 01, 2013 | 6.934 | 6.977 | 6.880 | 6.929 | 3,214,001 | -0.07(-1.04%) |
Jan 31, 2013 | 7.085 | 7.119 | 6.997 | 7.002 | 4,507,800 | -0.09(-1.24%) |
Jan 30, 2013 | 7.134 | 7.153 | 7.085 | 7.090 | 1,940,666 | -0.03(-0.41%) |
Jan 29, 2013 | 7.109 | 7.148 | 7.090 | 7.119 | 1,610,333 | +0.04(+0.55%) |
Jan 28, 2013 | 7.129 | 7.138 | 7.075 | 7.080 | 2,553,162 | +0.02(+0.28%) |
Jan 25, 2013 | 7.124 | 7.139 | 7.051 | 7.060 | 13,203,071 | +0.06(+0.91%) |
Jan 24, 2013 | 6.992 | 7.065 | 6.977 | 6.997 | 2,285,465 | +0.03(+0.42%) |
Jan 23, 2013 | 6.997 | 7.012 | 6.943 | 6.968 | 2,416,711 | -0.06(-0.83%) |
Jan 22, 2013 | 7.046 | 7.056 | 6.958 | 7.026 | 1,830,083 | -0.01(-0.14%) |
Jan 18, 2013 | 7.051 | 7.060 | 6.999 | 7.036 | 1,614,617 | -0.05(-0.69%) |
Jan 17, 2013 | 7.101 | 7.114 | 7.070 | 7.085 | 1,387,851 | +0.08(+1.18%) |
Jan 16, 2013 | 7.041 | 7.109 | 7.002 | 7.002 | 1,578,965 | -0.12(-1.64%) |
Jan 15, 2013 | 7.090 | 7.129 | 7.070 | 7.119 | 1,508,839 | -0.04(-0.61%) |
Jan 14, 2013 | 7.158 | 7.182 | 7.129 | 7.163 | 2,342,215 | +0.05(+0.69%) |
Jan 11, 2013 | 7.090 | 7.134 | 7.075 | 7.114 | 3,253,509 | +0.08(+1.18%) |
Jan 10, 2013 | 6.973 | 7.041 | 6.968 | 7.031 | 3,681,046 | +0.17(+2.41%) |
Jan 09, 2013 | 6.812 | 6.909 | 6.802 | 6.865 | 3,058,883 | +0.25(+3.83%) |
Jan 08, 2013 | 6.646 | 6.661 | 6.583 | 6.612 | 1,252,204 | -0.02(-0.37%) |
Jan 07, 2013 | 6.597 | 6.661 | 6.583 | 6.636 | 1,124,524 | -0.01(-0.22%) |
Jan 04, 2013 | 6.617 | 6.665 | 6.597 | 6.651 | 1,251,273 | +0.04(+0.66%) |
Jan 03, 2013 | 6.641 | 6.667 | 6.587 | 6.607 | 1,663,795 | -0.09(-1.38%) |
Jan 02, 2013 | 6.690 | 6.719 | 6.653 | 6.700 | 3,368,143 | +0.13(+1.93%) |
Dec 31, 2012 | 6.456 | 6.612 | 6.368 | 6.573 | 3,858,571 | +0.12(+1.89%) |
Dec 28, 2012 | 6.451 | 6.524 | 6.427 | 6.451 | 3,268,503 | -0.15(-2.22%) |
Dec 27, 2012 | 6.646 | 6.656 | 6.558 | 6.597 | 3,557,470 | +0.06(+0.97%) |
Dec 26, 2012 | 6.509 | 6.583 | 6.470 | 6.534 | 3,107,770 | +0.03(+0.45%) |
Dec 24, 2012 | 6.568 | 6.573 | 6.490 | 6.505 | 1,590,778 | -0.06(-0.97%) |
Dec 21, 2012 | 6.524 | 6.568 | 6.509 | 6.568 | 3,543,194 | +0.00(+0.07%) |
Dec 20, 2012 | 6.548 | 6.573 | 6.519 | 6.563 | 3,167,093 | +0.03(+0.45%) |
Dec 19, 2012 | 6.612 | 6.612 | 6.522 | 6.534 | 3,161,978 | +0.00(+0.07%) |
Dec 18, 2012 | 6.475 | 6.544 | 6.470 | 6.529 | 2,913,014 | +0.08(+1.21%) |
Dec 17, 2012 | 6.456 | 6.480 | 6.422 | 6.451 | 2,613,314 | -0.04(-0.68%) |
Dec 14, 2012 | 6.456 | 6.509 | 6.441 | 6.495 | 3,285,011 | +0.08(+1.29%) |
Dec 13, 2012 | 6.431 | 6.480 | 6.402 | 6.412 | 4,224,731 | +0.01(+0.23%) |
Dec 12, 2012 | 6.373 | 6.431 | 6.368 | 6.397 | 3,036,149 | +0.07(+1.08%) |
Dec 11, 2012 | 6.295 | 6.363 | 6.290 | 6.329 | 2,774,928 | +0.12(+1.88%) |
Dec 10, 2012 | 6.197 | 6.253 | 6.184 | 6.212 | 2,968,154 | -0.08(-1.24%) |
Dec 07, 2012 | 6.309 | 6.314 | 6.246 | 6.290 | 2,984,557 | -0.07(-1.07%) |
Dec 06, 2012 | 6.368 | 6.378 | 6.309 | 6.358 | 2,629,397 | +0.00(+0.00%) |
Dec 05, 2012 | 6.388 | 6.402 | 6.344 | 6.358 | 3,305,187 | +0.00(+0.00%) |
Dec 04, 2012 | 6.383 | 6.470 | 6.353 | 6.358 | 4,282,984 | +0.00(+0.08%) |
Nov 30, 2012 | 6.344 | 6.397 | 6.322 | 6.353 | 2,238,085 | -0.01(-0.23%) |
Nov 29, 2012 | 6.358 | 6.397 | 6.322 | 6.368 | 2,699,495 | +0.04(+0.62%) |
Nov 28, 2012 | 6.231 | 6.344 | 6.222 | 6.329 | 2,642,316 | +0.02(+0.39%) |
Nov 27, 2012 | 6.348 | 6.358 | 6.280 | 6.305 | 3,518,132 | -0.13(-1.97%) |
Nov 26, 2012 | 6.407 | 6.436 | 6.397 | 6.431 | 1,942,373 | -0.00(-0.08%) |
Nov 23, 2012 | 6.417 | 6.475 | 6.412 | 6.436 | 1,636,082 | +0.13(+2.09%) |
Nov 21, 2012 | 6.334 | 6.353 | 6.278 | 6.305 | 2,080,016 | +0.02(+0.31%) |
Nov 20, 2012 | 6.251 | 6.324 | 6.227 | 6.285 | 2,220,677 | -0.02(-0.39%) |
Nov 19, 2012 | 6.261 | 6.365 | 6.251 | 6.309 | 3,172,446 | +0.09(+1.49%) |
Nov 16, 2012 | 6.256 | 6.270 | 6.144 | 6.217 | 3,641,829 | -0.01(-0.16%) |
Nov 15, 2012 | 6.285 | 6.339 | 6.217 | 6.227 | 5,897,538 | +0.02(+0.31%) |
Nov 14, 2012 | 6.280 | 6.314 | 6.188 | 6.207 | 3,293,095 | +0.01(+0.24%) |
Nov 13, 2012 | 6.114 | 6.266 | 6.105 | 6.192 | 2,903,295 | +0.06(+0.95%) |
Nov 12, 2012 | 6.144 | 6.158 | 6.119 | 6.134 | 2,858,512 | -0.02(-0.40%) |
Nov 09, 2012 | 6.100 | 6.236 | 6.095 | 6.158 | 3,862,516 | +0.01(+0.16%) |
Nov 08, 2012 | 6.241 | 6.285 | 6.149 | 6.149 | 3,038,251 | -0.08(-1.33%) |
Nov 07, 2012 | 6.290 | 6.295 | 6.192 | 6.231 | 3,226,772 | -0.12(-1.92%) |
Nov 06, 2012 | 6.329 | 6.427 | 6.275 | 6.353 | 2,548,023 | +0.08(+1.24%) |
Nov 05, 2012 | 6.309 | 6.319 | 6.246 | 6.275 | 2,428,167 | -0.13(-1.98%) |
Nov 02, 2012 | 6.451 | 6.451 | 6.363 | 6.402 | 2,470,321 | -0.03(-0.45%) |