Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 7.160 | 7.130 | 7.130 | 7.130 | 502,000 | -0.04(-0.56%) |
Dec 30, 2013 | 7.270 | 7.270 | 7.140 | 7.170 | 468,788 | -0.08(-1.10%) |
Dec 27, 2013 | 7.350 | 7.360 | 7.170 | 7.250 | 271,080 | -0.06(-0.82%) |
Dec 26, 2013 | 7.400 | 7.480 | 7.260 | 7.310 | 202,018 | -0.08(-1.08%) |
Dec 24, 2013 | 7.250 | 7.470 | 7.250 | 7.390 | 331,849 | +0.22(+3.07%) |
Dec 23, 2013 | 7.010 | 7.200 | 6.950 | 7.170 | 775,065 | +0.24(+3.46%) |
Dec 20, 2013 | 7.060 | 7.170 | 6.925 | 6.930 | 742,710 | -0.12(-1.70%) |
Dec 19, 2013 | 7.250 | 7.250 | 6.910 | 7.050 | 319,406 | -0.08(-1.12%) |
Dec 18, 2013 | 6.920 | 7.150 | 6.890 | 7.130 | 423,211 | +0.25(+3.63%) |
Dec 17, 2013 | 6.980 | 6.980 | 6.760 | 6.880 | 293,410 | -0.02(-0.29%) |
Dec 16, 2013 | 6.840 | 6.950 | 6.840 | 6.900 | 329,181 | +0.09(+1.32%) |
Dec 13, 2013 | 6.820 | 6.890 | 6.780 | 6.810 | 279,678 | +0.04(+0.59%) |
Dec 12, 2013 | 6.670 | 6.839 | 6.610 | 6.770 | 378,198 | +0.09(+1.35%) |
Dec 11, 2013 | 6.450 | 6.720 | 6.350 | 6.680 | 804,466 | +0.23(+3.57%) |
Dec 10, 2013 | 6.640 | 6.740 | 6.450 | 6.450 | 245,209 | -0.19(-2.86%) |
Dec 09, 2013 | 6.660 | 6.690 | 6.570 | 6.640 | 241,770 | +0.01(+0.15%) |
Dec 06, 2013 | 6.650 | 6.760 | 6.521 | 6.630 | 0 | +0.06(+0.91%) |
Dec 05, 2013 | 6.670 | 6.740 | 6.550 | 6.570 | 0 | -0.08(-1.20%) |
Dec 04, 2013 | 6.740 | 6.876 | 6.520 | 6.650 | 0 | -0.12(-1.77%) |
Dec 03, 2013 | 6.730 | 6.880 | 6.690 | 6.770 | 0 | +0.01(+0.15%) |
Dec 02, 2013 | 7.040 | 7.053 | 6.660 | 6.760 | 661,048 | -0.29(-4.11%) |
Nov 29, 2013 | 7.350 | 7.390 | 7.040 | 7.050 | 0 | -0.37(-4.99%) |
Nov 27, 2013 | 7.400 | 7.480 | 7.290 | 7.420 | 0 | +0.07(+0.95%) |
Nov 26, 2013 | 6.980 | 7.380 | 6.960 | 7.350 | 0 | +0.39(+5.60%) |
Nov 25, 2013 | 6.930 | 7.000 | 6.890 | 6.960 | 222,664 | +0.03(+0.43%) |
Nov 22, 2013 | 7.030 | 7.120 | 6.900 | 6.930 | 0 | -0.06(-0.86%) |
Nov 21, 2013 | 6.980 | 7.000 | 6.860 | 6.990 | 397,689 | +0.07(+1.01%) |
Nov 20, 2013 | 7.030 | 7.190 | 6.860 | 6.920 | 0 | -0.08(-1.14%) |
Nov 19, 2013 | 7.100 | 7.260 | 6.900 | 7.000 | 267,781 | -0.14(-1.96%) |
Nov 18, 2013 | 7.220 | 7.390 | 7.100 | 7.140 | 0 | -0.07(-0.97%) |
Nov 15, 2013 | 7.310 | 7.390 | 7.150 | 7.210 | 0 | -0.10(-1.37%) |
Nov 14, 2013 | 7.100 | 7.310 | 7.020 | 7.310 | 303,114 | +0.32(+4.58%) |
Nov 12, 2013 | 6.940 | 7.050 | 6.900 | 6.990 | 0 | +0.02(+0.29%) |
Nov 11, 2013 | 6.950 | 6.990 | 6.820 | 6.970 | 0 | +0.02(+0.29%) |
Nov 08, 2013 | 6.880 | 7.070 | 6.860 | 6.950 | 0 | +0.00(+0.00%) |
Nov 07, 2013 | 7.240 | 7.290 | 6.940 | 6.950 | 329,018 | -0.22(-3.07%) |
Nov 06, 2013 | 7.400 | 7.400 | 7.090 | 7.170 | 354,994 | -0.14(-1.92%) |
Nov 05, 2013 | 7.270 | 7.350 | 7.200 | 7.310 | 481,752 | +0.02(+0.27%) |
Nov 04, 2013 | 7.420 | 7.600 | 7.280 | 7.290 | 410,309 | -0.05(-0.68%) |
Nov 01, 2013 | 7.400 | 7.540 | 7.210 | 7.340 | 0 | -0.07(-0.94%) |
Oct 31, 2013 | 7.620 | 7.720 | 7.410 | 7.410 | 0 | -0.19(-2.50%) |
Oct 30, 2013 | 7.690 | 7.750 | 7.575 | 7.600 | 753,634 | -0.03(-0.39%) |
Oct 29, 2013 | 7.560 | 7.750 | 7.500 | 7.630 | 0 | -0.03(-0.39%) |
Oct 28, 2013 | 7.450 | 7.940 | 7.430 | 7.660 | 0 | +0.43(+5.95%) |
Oct 25, 2013 | 7.270 | 7.450 | 6.900 | 7.230 | 0 | +0.70(+10.72%) |
Oct 24, 2013 | 6.400 | 6.590 | 6.320 | 6.530 | 328,430 | +0.17(+2.67%) |
Oct 23, 2013 | 6.310 | 6.420 | 6.270 | 6.360 | 176,523 | +0.00(+0.00%) |
Oct 22, 2013 | 6.280 | 6.450 | 6.270 | 6.360 | 217,118 | +0.10(+1.60%) |
Oct 21, 2013 | 6.380 | 6.390 | 6.220 | 6.260 | 242,142 | -0.08(-1.26%) |
Oct 18, 2013 | 6.300 | 6.390 | 6.240 | 6.340 | 239,267 | +0.09(+1.44%) |
Oct 17, 2013 | 6.120 | 6.370 | 6.120 | 6.250 | 332,919 | +0.07(+1.13%) |
Oct 16, 2013 | 6.210 | 6.280 | 6.080 | 6.180 | 187,740 | +0.04(+0.65%) |
Oct 15, 2013 | 6.290 | 6.290 | 6.110 | 6.140 | 293,870 | -0.20(-3.15%) |
Oct 14, 2013 | 6.440 | 6.450 | 6.250 | 6.340 | 274,450 | -0.15(-2.31%) |
Oct 11, 2013 | 6.120 | 6.615 | 5.960 | 6.490 | 0 | +0.57(+9.63%) |
Oct 10, 2013 | 5.680 | 5.920 | 5.630 | 5.920 | 250,008 | +0.30(+5.34%) |
Oct 09, 2013 | 5.610 | 5.710 | 5.550 | 5.620 | 288,950 | +0.03(+0.54%) |
Oct 08, 2013 | 5.780 | 5.810 | 5.570 | 5.590 | 232,032 | -0.16(-2.78%) |
Oct 07, 2013 | 5.600 | 5.830 | 5.590 | 5.750 | 0 | +0.05(+0.88%) |
Oct 04, 2013 | 5.770 | 5.790 | 5.640 | 5.700 | 0 | -0.08(-1.38%) |
Oct 03, 2013 | 5.810 | 5.880 | 5.690 | 5.780 | 0 | -0.07(-1.20%) |
Oct 02, 2013 | 5.880 | 6.040 | 5.770 | 5.850 | 149,328 | -0.11(-1.85%) |
Oct 01, 2013 | 5.900 | 6.055 | 5.880 | 5.960 | 171,648 | +0.07(+1.19%) |
Sep 27, 2013 | 5.930 | 5.990 | 5.880 | 5.890 | 0 | -0.09(-1.51%) |
Sep 26, 2013 | 5.950 | 6.010 | 5.880 | 5.980 | 118,153 | +0.07(+1.18%) |
Sep 25, 2013 | 6.080 | 6.100 | 5.900 | 5.910 | 254,174 | -0.17(-2.80%) |
Sep 24, 2013 | 5.980 | 6.160 | 5.900 | 6.080 | 345,775 | +0.13(+2.18%) |
Sep 23, 2013 | 6.000 | 6.010 | 5.860 | 5.950 | 324,761 | -0.07(-1.16%) |
Sep 20, 2013 | 6.160 | 6.160 | 5.980 | 6.020 | 0 | -0.12(-1.95%) |
Sep 19, 2013 | 6.170 | 6.200 | 5.890 | 6.140 | 596,773 | -0.02(-0.32%) |
Sep 18, 2013 | 5.800 | 6.180 | 5.660 | 6.160 | 0 | +0.37(+6.39%) |
Sep 17, 2013 | 5.630 | 5.800 | 5.610 | 5.790 | 0 | +0.16(+2.84%) |
Sep 16, 2013 | 5.820 | 5.880 | 5.620 | 5.630 | 0 | -0.07(-1.23%) |
Sep 13, 2013 | 5.780 | 5.800 | 5.700 | 5.700 | 0 | -0.04(-0.70%) |
Sep 12, 2013 | 5.660 | 5.760 | 5.570 | 5.740 | 0 | +0.08(+1.41%) |
Sep 11, 2013 | 5.770 | 5.805 | 5.630 | 5.660 | 0 | -0.13(-2.25%) |
Sep 10, 2013 | 5.860 | 5.930 | 5.780 | 5.790 | 263,805 | -0.04(-0.69%) |
Sep 09, 2013 | 5.560 | 5.830 | 5.560 | 5.830 | 0 | +0.27(+4.86%) |
Sep 06, 2013 | 5.650 | 5.660 | 5.450 | 5.560 | 0 | -0.02(-0.36%) |
Sep 05, 2013 | 5.610 | 5.660 | 5.370 | 5.580 | 0 | -0.03(-0.53%) |
Sep 04, 2013 | 5.710 | 5.810 | 5.590 | 5.610 | 0 | -0.08(-1.41%) |
Sep 03, 2013 | 5.780 | 5.830 | 5.580 | 5.690 | 0 | +0.01(+0.18%) |
Aug 30, 2013 | 5.830 | 5.830 | 5.620 | 5.680 | 0 | -0.16(-2.74%) |
Aug 29, 2013 | 5.780 | 5.950 | 5.780 | 5.840 | 117,507 | +0.04(+0.69%) |
Aug 28, 2013 | 5.750 | 5.890 | 5.660 | 5.800 | 0 | +0.05(+0.87%) |
Aug 27, 2013 | 5.880 | 5.930 | 5.750 | 5.750 | 350,203 | -0.23(-3.85%) |
Aug 26, 2013 | 5.920 | 6.100 | 5.910 | 5.980 | 0 | +0.07(+1.18%) |
Aug 23, 2013 | 5.960 | 5.980 | 5.820 | 5.910 | 0 | -0.05(-0.84%) |
Aug 22, 2013 | 5.820 | 5.980 | 5.780 | 5.960 | 386,941 | +0.19(+3.29%) |
Aug 21, 2013 | 5.630 | 5.877 | 5.630 | 5.770 | 0 | +0.12(+2.12%) |
Aug 20, 2013 | 5.440 | 5.720 | 5.440 | 5.650 | 366,546 | +0.25(+4.63%) |
Aug 19, 2013 | 5.540 | 5.660 | 5.380 | 5.400 | 369,760 | -0.17(-2.96%) |
Aug 16, 2013 | 5.420 | 5.737 | 5.410 | 5.565 | 0 | +0.12(+2.11%) |
Aug 15, 2013 | 5.270 | 5.490 | 5.150 | 5.450 | 772,190 | +0.06(+1.11%) |
Aug 14, 2013 | 5.600 | 5.650 | 5.370 | 5.390 | 445,711 | -0.19(-3.41%) |
Aug 13, 2013 | 5.800 | 5.800 | 5.570 | 5.580 | 292,394 | -0.22(-3.79%) |
Aug 12, 2013 | 5.730 | 5.810 | 5.670 | 5.800 | 229,225 | -0.01(-0.17%) |
Aug 09, 2013 | 5.890 | 5.900 | 5.740 | 5.810 | 293,635 | -0.11(-1.86%) |
Aug 08, 2013 | 5.890 | 5.970 | 5.820 | 5.920 | 318,332 | +0.09(+1.54%) |
Aug 07, 2013 | 5.900 | 5.970 | 5.750 | 5.830 | 266,367 | -0.14(-2.35%) |
Aug 06, 2013 | 5.990 | 6.010 | 5.930 | 5.970 | 337,905 | -0.05(-0.83%) |
Aug 05, 2013 | 5.990 | 6.070 | 5.910 | 6.020 | 848,821 | +0.03(+0.50%) |
Aug 02, 2013 | 6.000 | 6.020 | 5.909 | 5.990 | 627,000 | -0.01(-0.17%) |
Aug 01, 2013 | 6.000 | 6.040 | 5.910 | 6.000 | 526,339 | +0.10(+1.69%) |
Jul 31, 2013 | 5.960 | 6.050 | 5.795 | 5.900 | 0 | -0.04(-0.67%) |
Jul 30, 2013 | 6.120 | 6.120 | 5.905 | 5.940 | 0 | -0.11(-1.82%) |
Jul 29, 2013 | 6.160 | 6.234 | 5.930 | 6.050 | 0 | -0.09(-1.47%) |
Jul 26, 2013 | 6.400 | 6.940 | 6.110 | 6.140 | 0 | -0.16(-2.54%) |
Jul 25, 2013 | 6.240 | 6.300 | 6.100 | 6.300 | 628,052 | +0.02(+0.32%) |
Jul 24, 2013 | 6.550 | 6.650 | 6.240 | 6.280 | 0 | -0.23(-3.53%) |
Jul 23, 2013 | 6.580 | 6.580 | 6.460 | 6.510 | 0 | -0.04(-0.61%) |
Jul 22, 2013 | 6.560 | 6.610 | 6.420 | 6.550 | 0 | -0.06(-0.91%) |
Jul 19, 2013 | 6.710 | 6.790 | 6.520 | 6.610 | 0 | -0.11(-1.64%) |
Jul 18, 2013 | 6.630 | 6.870 | 6.489 | 6.720 | 0 | +0.13(+1.97%) |
Jul 17, 2013 | 6.470 | 6.670 | 6.280 | 6.590 | 305,652 | +0.17(+2.65%) |
Jul 16, 2013 | 6.580 | 6.610 | 6.380 | 6.420 | 0 | -0.17(-2.58%) |
Jul 15, 2013 | 6.630 | 6.730 | 6.520 | 6.590 | 0 | -0.03(-0.45%) |
Jul 12, 2013 | 6.720 | 6.810 | 6.510 | 6.620 | 0 | -0.10(-1.49%) |
Jul 11, 2013 | 6.250 | 6.730 | 6.150 | 6.720 | 0 | +0.58(+9.45%) |
Jul 10, 2013 | 6.130 | 6.220 | 6.080 | 6.140 | 0 | +0.01(+0.16%) |
Jul 09, 2013 | 5.960 | 6.130 | 5.880 | 6.130 | 0 | +0.24(+4.07%) |
Jul 08, 2013 | 6.010 | 6.090 | 5.820 | 5.890 | 444,111 | -0.11(-1.83%) |
Jul 05, 2013 | 6.250 | 6.250 | 5.940 | 6.000 | 0 | -0.17(-2.76%) |
Jul 03, 2013 | 6.080 | 6.220 | 5.960 | 6.170 | 0 | +0.06(+0.98%) |
Jul 02, 2013 | 6.090 | 6.200 | 6.070 | 6.110 | 0 | +0.00(+0.00%) |
Jul 01, 2013 | 6.030 | 6.170 | 5.950 | 6.110 | 0 | +0.13(+2.17%) |
Jun 28, 2013 | 6.010 | 6.050 | 5.950 | 5.980 | 418,003 | -0.07(-1.16%) |
Jun 27, 2013 | 6.000 | 6.060 | 5.910 | 6.050 | 0 | +0.13(+2.20%) |
Jun 26, 2013 | 6.050 | 6.130 | 5.920 | 5.920 | 0 | -0.06(-1.00%) |
Jun 25, 2013 | 6.000 | 6.170 | 5.900 | 5.980 | 0 | +0.06(+1.01%) |
Jun 24, 2013 | 6.130 | 6.230 | 5.840 | 5.920 | 0 | -0.36(-5.73%) |
Jun 21, 2013 | 6.300 | 6.390 | 6.050 | 6.280 | 502,168 | +0.02(+0.32%) |
Jun 20, 2013 | 6.600 | 6.774 | 6.170 | 6.260 | 0 | -0.48(-7.12%) |
Jun 19, 2013 | 6.980 | 7.000 | 6.730 | 6.740 | 0 | -0.26(-3.71%) |
Jun 18, 2013 | 6.880 | 7.010 | 6.730 | 7.000 | 0 | +0.16(+2.34%) |
Jun 17, 2013 | 6.590 | 6.840 | 6.510 | 6.840 | 0 | +0.34(+5.23%) |
Jun 14, 2013 | 6.620 | 6.650 | 6.430 | 6.500 | 0 | -0.15(-2.26%) |
Jun 13, 2013 | 6.400 | 6.670 | 6.340 | 6.650 | 191,804 | +0.25(+3.91%) |
Jun 12, 2013 | 6.570 | 6.600 | 6.355 | 6.400 | 286,227 | -0.09(-1.39%) |
Jun 11, 2013 | 6.610 | 6.740 | 6.445 | 6.490 | 302,914 | -0.23(-3.42%) |
Jun 10, 2013 | 6.720 | 6.790 | 6.520 | 6.720 | 0 | +0.02(+0.30%) |
Jun 07, 2013 | 6.650 | 6.840 | 6.550 | 6.700 | 0 | +0.10(+1.52%) |
Jun 06, 2013 | 6.410 | 6.610 | 6.285 | 6.600 | 362,437 | +0.18(+2.80%) |
Jun 05, 2013 | 6.680 | 6.710 | 6.350 | 6.420 | 0 | -0.29(-4.32%) |
Jun 04, 2013 | 6.810 | 6.875 | 6.550 | 6.710 | 0 | -0.10(-1.47%) |
Jun 03, 2013 | 6.790 | 6.890 | 6.540 | 6.810 | 374,117 | +0.07(+1.04%) |
May 31, 2013 | 6.760 | 6.830 | 6.500 | 6.740 | 400,948 | -0.10(-1.46%) |
May 30, 2013 | 6.940 | 6.980 | 6.770 | 6.840 | 149,420 | -0.05(-0.73%) |
May 29, 2013 | 6.950 | 7.000 | 6.780 | 6.890 | 194,804 | -0.11(-1.57%) |
May 28, 2013 | 6.970 | 7.030 | 6.900 | 7.000 | 327,187 | +0.18(+2.64%) |
May 24, 2013 | 6.870 | 6.880 | 6.680 | 6.820 | 0 | -0.10(-1.45%) |
May 23, 2013 | 6.700 | 6.950 | 6.650 | 6.920 | 0 | +0.14(+2.06%) |
May 22, 2013 | 6.960 | 7.060 | 6.700 | 6.780 | 0 | -0.14(-2.02%) |
May 21, 2013 | 6.860 | 7.005 | 6.860 | 6.920 | 0 | +0.09(+1.32%) |
May 20, 2013 | 6.900 | 7.000 | 6.800 | 6.830 | 0 | -0.12(-1.73%) |
May 17, 2013 | 7.000 | 7.010 | 6.890 | 6.950 | 0 | -0.01(-0.14%) |
May 16, 2013 | 6.930 | 7.015 | 6.880 | 6.960 | 408,750 | -0.04(-0.57%) |
May 15, 2013 | 7.000 | 7.060 | 6.900 | 7.000 | 0 | +0.05(+0.72%) |
May 13, 2013 | 6.660 | 7.140 | 6.660 | 6.950 | 0 | +0.25(+3.73%) |
May 10, 2013 | 6.550 | 6.740 | 6.460 | 6.700 | 0 | +0.19(+2.92%) |
May 09, 2013 | 6.480 | 6.570 | 6.430 | 6.510 | 0 | +0.00(+0.00%) |
May 08, 2013 | 6.520 | 6.620 | 6.390 | 6.510 | 0 | -0.08(-1.21%) |
May 07, 2013 | 6.570 | 6.680 | 6.460 | 6.590 | 0 | +0.02(+0.30%) |
May 06, 2013 | 6.570 | 6.630 | 6.470 | 6.570 | 0 | -0.01(-0.15%) |
May 03, 2013 | 6.310 | 6.690 | 6.270 | 6.580 | 0 | +0.31(+4.94%) |
May 02, 2013 | 6.100 | 6.300 | 6.080 | 6.270 | 0 | +0.19(+3.12%) |
May 01, 2013 | 6.160 | 6.226 | 6.010 | 6.080 | 0 | -0.11(-1.78%) |
Apr 30, 2013 | 6.110 | 6.250 | 6.081 | 6.190 | 0 | +0.04(+0.65%) |
Apr 29, 2013 | 6.100 | 6.249 | 6.050 | 6.150 | 658,166 | +0.09(+1.49%) |
Apr 26, 2013 | 5.710 | 6.100 | 5.720 | 6.060 | 1,110,742 | +0.34(+5.94%) |
Apr 25, 2013 | 5.870 | 5.930 | 5.570 | 5.720 | 475,691 | -0.11(-1.89%) |
Apr 24, 2013 | 5.420 | 5.865 | 5.390 | 5.830 | 325,439 | +0.43(+7.96%) |
Apr 23, 2013 | 5.350 | 5.450 | 5.270 | 5.400 | 159,912 | +0.13(+2.47%) |
Apr 22, 2013 | 5.280 | 5.380 | 5.000 | 5.270 | 267,958 | +0.01(+0.19%) |
Apr 19, 2013 | 5.090 | 5.280 | 5.040 | 5.260 | 152,480 | +0.18(+3.54%) |
Apr 18, 2013 | 5.270 | 5.350 | 5.050 | 5.080 | 226,552 | -0.19(-3.61%) |
Apr 17, 2013 | 5.220 | 5.330 | 5.010 | 5.270 | 453,678 | -0.05(-0.94%) |
Apr 16, 2013 | 5.440 | 5.509 | 5.210 | 5.320 | 667,426 | -0.03(-0.56%) |
Apr 15, 2013 | 5.640 | 5.640 | 5.030 | 5.350 | 484,651 | -0.36(-6.30%) |
Apr 12, 2013 | 5.720 | 5.730 | 5.610 | 5.710 | 115,298 | -0.04(-0.70%) |
Apr 11, 2013 | 5.730 | 5.790 | 5.660 | 5.750 | 182,938 | +0.02(+0.35%) |
Apr 10, 2013 | 5.690 | 5.740 | 5.590 | 5.730 | 188,768 | +0.09(+1.60%) |
Apr 09, 2013 | 5.620 | 5.710 | 5.610 | 5.640 | 236,658 | +0.02(+0.36%) |
Apr 08, 2013 | 5.530 | 5.638 | 5.510 | 5.620 | 202,209 | +0.15(+2.74%) |
Apr 05, 2013 | 5.180 | 5.480 | 5.130 | 5.470 | 327,046 | +0.16(+3.01%) |
Apr 04, 2013 | 5.430 | 5.460 | 5.190 | 5.310 | 381,931 | -0.09(-1.67%) |
Apr 03, 2013 | 5.690 | 5.700 | 5.360 | 5.400 | 330,172 | -0.29(-5.10%) |
Apr 02, 2013 | 5.760 | 5.790 | 5.620 | 5.690 | 474,384 | +0.00(+0.00%) |
Apr 01, 2013 | 5.820 | 5.970 | 5.650 | 5.690 | 530,770 | -0.17(-2.90%) |
Mar 28, 2013 | 5.920 | 5.920 | 5.780 | 5.860 | 315,520 | -0.03(-0.51%) |
Mar 27, 2013 | 5.930 | 6.040 | 5.830 | 5.890 | 242,741 | -0.13(-2.16%) |
Mar 26, 2013 | 5.950 | 6.020 | 5.860 | 6.020 | 237,142 | +0.10(+1.69%) |
Mar 25, 2013 | 6.050 | 6.090 | 5.805 | 5.920 | 313,487 | -0.09(-1.50%) |
Mar 22, 2013 | 6.020 | 6.040 | 5.946 | 6.010 | 182,572 | +0.02(+0.33%) |
Mar 21, 2013 | 6.000 | 6.080 | 5.950 | 5.990 | 405,252 | -0.09(-1.48%) |
Mar 20, 2013 | 5.950 | 6.140 | 5.910 | 6.080 | 246,557 | +0.20(+3.40%) |
Mar 19, 2013 | 5.970 | 6.030 | 5.830 | 5.880 | 313,183 | -0.04(-0.68%) |
Mar 18, 2013 | 5.870 | 6.040 | 5.860 | 5.920 | 212,702 | -0.08(-1.33%) |
Mar 15, 2013 | 6.100 | 6.230 | 5.980 | 6.000 | 453,417 | -0.09(-1.48%) |
Mar 14, 2013 | 6.050 | 6.130 | 6.000 | 6.090 | 192,584 | +0.08(+1.33%) |
Mar 13, 2013 | 5.820 | 6.040 | 5.750 | 6.010 | 242,520 | +0.18(+3.09%) |
Mar 12, 2013 | 6.050 | 6.050 | 5.780 | 5.830 | 340,828 | -0.23(-3.80%) |
Mar 11, 2013 | 6.090 | 6.160 | 6.000 | 6.060 | 193,483 | -0.03(-0.49%) |
Mar 08, 2013 | 6.220 | 6.220 | 5.970 | 6.090 | 404,413 | -0.07(-1.14%) |
Mar 07, 2013 | 6.190 | 6.190 | 6.050 | 6.160 | 383,578 | -0.01(-0.16%) |
Mar 06, 2013 | 6.280 | 6.280 | 6.010 | 6.170 | 377,491 | -0.10(-1.59%) |
Mar 05, 2013 | 6.170 | 6.290 | 6.070 | 6.270 | 433,463 | +0.13(+2.12%) |
Mar 04, 2013 | 6.000 | 6.230 | 5.920 | 6.140 | 499,596 | +0.10(+1.66%) |
Mar 01, 2013 | 5.960 | 6.100 | 5.821 | 6.040 | 362,275 | -0.01(-0.17%) |
Feb 28, 2013 | 6.000 | 6.120 | 5.960 | 6.050 | 457,400 | +0.04(+0.67%) |
Feb 27, 2013 | 5.870 | 6.100 | 5.820 | 6.010 | 683,010 | +0.14(+2.39%) |
Feb 26, 2013 | 5.700 | 5.890 | 5.437 | 5.870 | 724,841 | -0.06(-1.01%) |
Feb 22, 2013 | 5.690 | 6.030 | 5.130 | 5.930 | 1,207,831 | +0.35(+6.27%) |
Feb 21, 2013 | 6.000 | 6.000 | 5.420 | 5.580 | 663,324 | -0.42(-7.00%) |
Feb 20, 2013 | 6.040 | 6.115 | 5.980 | 6.000 | 443,282 | -0.05(-0.83%) |
Feb 19, 2013 | 6.060 | 6.115 | 6.000 | 6.050 | 195,159 | -0.01(-0.17%) |
Feb 15, 2013 | 6.050 | 6.120 | 5.900 | 6.060 | 296,439 | +0.05(+0.83%) |
Feb 14, 2013 | 5.980 | 6.070 | 5.950 | 6.010 | 198,294 | +0.01(+0.17%) |
Feb 13, 2013 | 6.030 | 6.090 | 5.930 | 6.000 | 279,458 | +0.01(+0.17%) |
Feb 12, 2013 | 5.820 | 6.050 | 5.820 | 5.990 | 308,711 | +0.17(+2.92%) |
Feb 11, 2013 | 5.790 | 5.850 | 5.760 | 5.820 | 166,164 | -0.02(-0.34%) |
Feb 08, 2013 | 5.800 | 5.900 | 5.770 | 5.840 | 216,077 | +0.04(+0.69%) |
Feb 07, 2013 | 5.940 | 5.950 | 5.672 | 5.800 | 371,483 | -0.16(-2.68%) |
Feb 06, 2013 | 6.020 | 6.110 | 5.900 | 5.960 | 387,061 | -0.07(-1.16%) |
Feb 04, 2013 | 6.210 | 6.249 | 5.986 | 6.030 | 246,702 | -0.25(-4.06%) |
Feb 01, 2013 | 6.300 | 6.310 | 6.190 | 6.285 | 335,274 | +0.03(+0.40%) |
Jan 31, 2013 | 6.290 | 6.300 | 6.123 | 6.260 | 305,576 | +0.00(+0.00%) |
Jan 30, 2013 | 6.400 | 6.450 | 6.180 | 6.260 | 388,539 | -0.14(-2.19%) |
Jan 29, 2013 | 6.390 | 6.500 | 6.280 | 6.400 | 459,338 | +0.03(+0.47%) |
Jan 28, 2013 | 6.350 | 6.496 | 6.298 | 6.370 | 611,065 | +0.07(+1.11%) |
Jan 25, 2013 | 6.300 | 6.320 | 6.160 | 6.300 | 411,749 | +0.06(+0.96%) |
Jan 24, 2013 | 6.170 | 6.550 | 6.110 | 6.240 | 650,682 | +0.14(+2.30%) |
Jan 23, 2013 | 6.000 | 6.120 | 5.930 | 6.100 | 318,796 | +0.11(+1.84%) |
Jan 22, 2013 | 5.930 | 6.090 | 5.910 | 5.990 | 164,872 | +0.08(+1.35%) |
Jan 18, 2013 | 5.810 | 6.000 | 5.710 | 5.910 | 270,102 | +0.11(+1.90%) |
Jan 17, 2013 | 5.770 | 5.850 | 5.730 | 5.800 | 153,263 | +0.06(+1.05%) |
Jan 16, 2013 | 5.770 | 5.790 | 5.650 | 5.740 | 119,516 | -0.05(-0.86%) |
Jan 15, 2013 | 5.650 | 5.870 | 5.650 | 5.790 | 188,040 | +0.11(+1.94%) |
Jan 14, 2013 | 5.840 | 5.880 | 5.650 | 5.680 | 133,816 | -0.20(-3.40%) |
Jan 11, 2013 | 5.860 | 5.950 | 5.740 | 5.880 | 117,727 | +0.03(+0.51%) |
Jan 10, 2013 | 5.930 | 6.050 | 5.770 | 5.850 | 288,139 | -0.05(-0.85%) |
Jan 09, 2013 | 6.010 | 6.030 | 5.832 | 5.900 | 194,649 | -0.02(-0.34%) |
Jan 08, 2013 | 5.700 | 5.920 | 5.680 | 5.920 | 230,621 | +0.19(+3.32%) |
Jan 07, 2013 | 5.950 | 5.950 | 5.600 | 5.730 | 409,923 | -0.24(-4.02%) |
Jan 04, 2013 | 6.000 | 6.130 | 5.860 | 5.970 | 234,945 | +0.04(+0.67%) |
Jan 03, 2013 | 5.750 | 6.220 | 5.680 | 5.930 | 544,560 | +0.14(+2.42%) |