Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 7.655 | 7.818 | 7.818 | 7.818 | 747,710 | +0.15(+1.97%) |
Dec 30, 2013 | 7.663 | 7.704 | 7.605 | 7.667 | 834,485 | +0.01(+0.11%) |
Dec 27, 2013 | 7.655 | 7.671 | 7.599 | 7.659 | 382,647 | +0.06(+0.75%) |
Dec 26, 2013 | 7.642 | 7.671 | 7.577 | 7.601 | 462,847 | +0.00(+0.05%) |
Dec 24, 2013 | 7.532 | 7.610 | 7.532 | 7.597 | 316,106 | +0.02(+0.32%) |
Dec 23, 2013 | 7.560 | 7.577 | 7.438 | 7.573 | 818,981 | +0.03(+0.43%) |
Dec 20, 2013 | 7.389 | 7.558 | 7.258 | 7.540 | 1,736,306 | +0.14(+1.94%) |
Dec 19, 2013 | 7.458 | 7.478 | 7.366 | 7.397 | 441,303 | -0.05(-0.66%) |
Dec 18, 2013 | 7.413 | 7.462 | 7.340 | 7.446 | 506,143 | +0.04(+0.50%) |
Dec 17, 2013 | 7.241 | 7.409 | 7.241 | 7.409 | 587,357 | +0.18(+2.55%) |
Dec 16, 2013 | 7.303 | 7.303 | 7.164 | 7.225 | 429,502 | -0.03(-0.39%) |
Dec 13, 2013 | 7.409 | 7.462 | 7.200 | 7.254 | 689,976 | -0.15(-2.04%) |
Dec 12, 2013 | 7.266 | 7.413 | 7.200 | 7.405 | 1,161,334 | +0.12(+1.71%) |
Dec 11, 2013 | 7.208 | 7.293 | 7.156 | 7.280 | 599,545 | +0.05(+0.72%) |
Dec 10, 2013 | 7.192 | 7.309 | 7.192 | 7.228 | 568,025 | -0.02(-0.22%) |
Dec 09, 2013 | 7.292 | 7.325 | 7.172 | 7.244 | 511,634 | -0.02(-0.33%) |
Dec 06, 2013 | 7.148 | 7.309 | 7.082 | 7.268 | 0 | +0.16(+2.32%) |
Dec 05, 2013 | 7.132 | 7.180 | 7.079 | 7.103 | 0 | -0.03(-0.45%) |
Dec 04, 2013 | 7.176 | 7.336 | 7.099 | 7.136 | 0 | -0.10(-1.39%) |
Dec 03, 2013 | 7.373 | 7.401 | 7.176 | 7.236 | 608,642 | -0.18(-2.44%) |
Dec 02, 2013 | 7.538 | 7.586 | 7.349 | 7.417 | 506,932 | -0.14(-1.91%) |
Nov 29, 2013 | 7.489 | 7.582 | 7.457 | 7.562 | 0 | +0.11(+1.51%) |
Nov 27, 2013 | 7.377 | 7.470 | 7.337 | 7.449 | 0 | +0.10(+1.42%) |
Nov 26, 2013 | 7.381 | 7.409 | 7.321 | 7.345 | 0 | -0.02(-0.27%) |
Nov 25, 2013 | 7.381 | 7.397 | 7.268 | 7.365 | 339,692 | +0.03(+0.38%) |
Nov 22, 2013 | 7.329 | 7.389 | 7.164 | 7.337 | 0 | +0.04(+0.50%) |
Nov 21, 2013 | 7.385 | 7.421 | 7.266 | 7.300 | 457,933 | -0.04(-0.49%) |
Nov 20, 2013 | 7.228 | 7.349 | 7.168 | 7.337 | 0 | +0.15(+2.07%) |
Nov 19, 2013 | 7.180 | 7.232 | 7.140 | 7.188 | 291,939 | +0.01(+0.11%) |
Nov 18, 2013 | 7.180 | 7.196 | 7.116 | 7.180 | 0 | +0.04(+0.62%) |
Nov 15, 2013 | 7.140 | 7.208 | 7.120 | 7.136 | 0 | +0.02(+0.28%) |
Nov 14, 2013 | 7.124 | 7.192 | 7.047 | 7.116 | 221,090 | +0.04(+0.63%) |
Nov 12, 2013 | 7.023 | 7.103 | 7.005 | 7.071 | 0 | +0.05(+0.69%) |
Nov 11, 2013 | 6.991 | 7.055 | 6.935 | 7.023 | 0 | +0.04(+0.63%) |
Nov 08, 2013 | 6.902 | 7.015 | 6.834 | 6.979 | 0 | +0.06(+0.81%) |
Nov 07, 2013 | 7.055 | 7.055 | 6.898 | 6.923 | 498,082 | -0.14(-1.94%) |
Nov 06, 2013 | 7.112 | 7.112 | 7.035 | 7.059 | 293,414 | -0.02(-0.23%) |
Nov 05, 2013 | 7.027 | 7.112 | 6.960 | 7.075 | 421,232 | +0.04(+0.51%) |
Nov 04, 2013 | 7.087 | 7.103 | 6.983 | 7.039 | 316,150 | -0.02(-0.34%) |
Nov 01, 2013 | 7.063 | 7.091 | 6.987 | 7.063 | 0 | -0.01(-0.17%) |
Oct 31, 2013 | 7.148 | 7.201 | 7.075 | 7.075 | 0 | -0.07(-0.96%) |
Oct 30, 2013 | 7.224 | 7.224 | 7.140 | 7.144 | 351,420 | -0.08(-1.06%) |
Oct 29, 2013 | 7.172 | 7.224 | 7.120 | 7.220 | 0 | +0.07(+1.01%) |
Oct 28, 2013 | 7.168 | 7.172 | 7.092 | 7.148 | 0 | -0.01(-0.11%) |
Oct 25, 2013 | 7.148 | 7.168 | 7.099 | 7.156 | 0 | +0.04(+0.51%) |
Oct 24, 2013 | 7.059 | 7.124 | 7.025 | 7.120 | 599,017 | +0.08(+1.20%) |
Oct 23, 2013 | 6.902 | 7.043 | 6.886 | 7.035 | 0 | +0.13(+1.86%) |
Oct 22, 2013 | 6.927 | 6.947 | 6.878 | 6.907 | 507,611 | -0.01(-0.17%) |
Oct 21, 2013 | 6.995 | 7.007 | 6.894 | 6.919 | 425,959 | -0.08(-1.21%) |
Oct 18, 2013 | 7.023 | 7.027 | 6.943 | 7.003 | 574,033 | +0.04(+0.52%) |
Oct 17, 2013 | 6.882 | 7.015 | 6.878 | 6.967 | 343,761 | +0.08(+1.23%) |
Oct 16, 2013 | 6.874 | 6.919 | 6.838 | 6.882 | 351,251 | +0.06(+0.88%) |
Oct 15, 2013 | 6.886 | 6.902 | 6.802 | 6.822 | 241,039 | -0.07(-0.99%) |
Oct 14, 2013 | 6.870 | 6.907 | 6.834 | 6.890 | 337,408 | -0.02(-0.23%) |
Oct 11, 2013 | 6.790 | 6.907 | 6.790 | 6.907 | 0 | +0.11(+1.60%) |
Oct 10, 2013 | 6.802 | 6.850 | 6.774 | 6.798 | 391,713 | +0.04(+0.54%) |
Oct 09, 2013 | 6.726 | 6.798 | 6.722 | 6.762 | 0 | +0.03(+0.48%) |
Oct 08, 2013 | 6.774 | 6.786 | 6.722 | 6.730 | 357,000 | -0.02(-0.36%) |
Oct 07, 2013 | 6.782 | 6.830 | 6.754 | 6.754 | 0 | -0.05(-0.77%) |
Oct 04, 2013 | 6.786 | 6.830 | 6.766 | 6.806 | 0 | +0.04(+0.59%) |
Oct 03, 2013 | 6.907 | 6.907 | 6.758 | 6.766 | 0 | -0.13(-1.92%) |
Oct 02, 2013 | 6.902 | 6.931 | 6.862 | 6.898 | 564,834 | -0.06(-0.87%) |
Oct 01, 2013 | 6.975 | 6.987 | 6.915 | 6.959 | 706,309 | -0.11(-1.59%) |
Sep 27, 2013 | 7.079 | 7.091 | 7.007 | 7.071 | 0 | +0.00(+0.06%) |
Sep 26, 2013 | 7.043 | 7.099 | 7.015 | 7.067 | 927,635 | +0.02(+0.23%) |
Sep 25, 2013 | 7.007 | 7.079 | 6.955 | 7.051 | 781,810 | +0.08(+1.10%) |
Sep 24, 2013 | 6.870 | 6.991 | 6.842 | 6.975 | 987,997 | +0.08(+1.23%) |
Sep 23, 2013 | 6.858 | 6.919 | 6.834 | 6.890 | 629,452 | +0.01(+0.12%) |
Sep 20, 2013 | 6.870 | 6.915 | 6.818 | 6.882 | 0 | +0.05(+0.71%) |
Sep 19, 2013 | 6.919 | 6.927 | 6.814 | 6.834 | 753,907 | -0.10(-1.51%) |
Sep 18, 2013 | 6.890 | 6.939 | 6.830 | 6.939 | 0 | +0.02(+0.29%) |
Sep 17, 2013 | 6.939 | 6.947 | 6.814 | 6.919 | 0 | +0.02(+0.23%) |
Sep 16, 2013 | 6.931 | 7.007 | 6.874 | 6.902 | 0 | +0.01(+0.18%) |
Sep 13, 2013 | 6.842 | 6.915 | 6.830 | 6.890 | 0 | +0.04(+0.53%) |
Sep 12, 2013 | 6.814 | 6.862 | 6.754 | 6.854 | 0 | -0.10(-1.45%) |
Sep 11, 2013 | 7.039 | 7.091 | 6.907 | 6.955 | 0 | -0.10(-1.37%) |
Sep 10, 2013 | 6.913 | 7.095 | 6.866 | 7.051 | 604,953 | +0.14(+2.06%) |
Sep 09, 2013 | 6.897 | 6.933 | 6.834 | 6.909 | 0 | +0.05(+0.75%) |
Sep 06, 2013 | 6.905 | 6.905 | 6.767 | 6.858 | 0 | -0.01(-0.11%) |
Sep 05, 2013 | 6.905 | 6.905 | 6.810 | 6.866 | 0 | -0.03(-0.40%) |
Sep 04, 2013 | 6.889 | 6.909 | 6.846 | 6.893 | 0 | +0.03(+0.46%) |
Sep 03, 2013 | 6.881 | 6.881 | 6.775 | 6.862 | 0 | +0.04(+0.58%) |
Aug 30, 2013 | 6.850 | 6.885 | 6.771 | 6.822 | 0 | -0.04(-0.52%) |
Aug 29, 2013 | 6.724 | 6.862 | 6.724 | 6.858 | 608,801 | +0.15(+2.18%) |
Aug 28, 2013 | 6.633 | 6.727 | 6.625 | 6.712 | 0 | +0.09(+1.43%) |
Aug 27, 2013 | 6.712 | 6.720 | 6.613 | 6.617 | 811,303 | -0.12(-1.76%) |
Aug 26, 2013 | 6.783 | 6.814 | 6.731 | 6.735 | 0 | -0.06(-0.81%) |
Aug 23, 2013 | 6.775 | 6.806 | 6.712 | 6.791 | 0 | +0.01(+0.12%) |
Aug 22, 2013 | 6.854 | 6.854 | 6.771 | 6.783 | 459,646 | -0.05(-0.69%) |
Aug 21, 2013 | 6.842 | 6.866 | 6.783 | 6.830 | 0 | -0.01(-0.12%) |
Aug 20, 2013 | 6.763 | 6.850 | 6.751 | 6.838 | 391,116 | +0.10(+1.52%) |
Aug 19, 2013 | 6.787 | 6.826 | 6.712 | 6.735 | 487,832 | -0.02(-0.23%) |
Aug 16, 2013 | 6.720 | 6.810 | 6.720 | 6.751 | 0 | +0.01(+0.18%) |
Aug 15, 2013 | 6.727 | 6.775 | 6.708 | 6.739 | 583,062 | -0.02(-0.23%) |
Aug 14, 2013 | 6.783 | 6.783 | 6.727 | 6.755 | 558,194 | +0.00(+0.00%) |
Aug 13, 2013 | 6.775 | 6.775 | 6.645 | 6.755 | 635,490 | +0.00(+0.06%) |
Aug 12, 2013 | 6.779 | 6.799 | 6.680 | 6.751 | 706,366 | -0.04(-0.58%) |
Aug 09, 2013 | 6.712 | 6.846 | 6.637 | 6.791 | 673,570 | +0.05(+0.70%) |
Aug 08, 2013 | 7.028 | 7.106 | 6.716 | 6.743 | 904,955 | -0.30(-4.26%) |
Aug 07, 2013 | 7.047 | 7.087 | 6.941 | 7.043 | 1,252,440 | -0.02(-0.34%) |
Aug 06, 2013 | 7.193 | 7.212 | 7.055 | 7.067 | 529,321 | -0.15(-2.13%) |
Aug 05, 2013 | 7.257 | 7.257 | 7.166 | 7.221 | 596,805 | -0.03(-0.38%) |
Aug 02, 2013 | 7.174 | 7.253 | 7.126 | 7.249 | 389,240 | +0.10(+1.44%) |
Aug 01, 2013 | 7.201 | 7.229 | 7.087 | 7.146 | 519,314 | -0.03(-0.44%) |
Jul 31, 2013 | 7.205 | 7.225 | 7.142 | 7.178 | 0 | +0.00(+0.06%) |
Jul 30, 2013 | 7.328 | 7.351 | 7.166 | 7.174 | 0 | -0.12(-1.62%) |
Jul 29, 2013 | 7.249 | 7.339 | 7.249 | 7.292 | 0 | +0.01(+0.16%) |
Jul 26, 2013 | 7.249 | 7.355 | 7.233 | 7.280 | 0 | -0.02(-0.27%) |
Jul 25, 2013 | 7.225 | 7.308 | 7.225 | 7.300 | 0 | +0.04(+0.54%) |
Jul 24, 2013 | 7.343 | 7.343 | 7.158 | 7.260 | 0 | -0.04(-0.59%) |
Jul 23, 2013 | 7.284 | 7.403 | 7.276 | 7.304 | 0 | +0.04(+0.49%) |
Jul 22, 2013 | 7.283 | 7.297 | 7.185 | 7.268 | 0 | +0.05(+0.66%) |
Jul 19, 2013 | 7.213 | 7.245 | 7.182 | 7.221 | 0 | +0.02(+0.22%) |
Jul 18, 2013 | 7.150 | 7.213 | 7.110 | 7.205 | 0 | +0.05(+0.72%) |
Jul 17, 2013 | 7.158 | 7.225 | 7.146 | 7.154 | 470,758 | +0.00(+0.00%) |
Jul 16, 2013 | 7.213 | 7.219 | 7.150 | 7.154 | 0 | -0.04(-0.55%) |
Jul 15, 2013 | 7.134 | 7.209 | 7.134 | 7.193 | 0 | +0.07(+1.00%) |
Jul 12, 2013 | 7.110 | 7.162 | 7.091 | 7.122 | 0 | +0.02(+0.28%) |
Jul 11, 2013 | 7.103 | 7.126 | 7.000 | 7.103 | 0 | +0.05(+0.73%) |
Jul 10, 2013 | 7.055 | 7.083 | 7.004 | 7.051 | 0 | +0.00(+0.00%) |
Jul 09, 2013 | 7.047 | 7.095 | 6.980 | 7.051 | 0 | +0.04(+0.56%) |
Jul 08, 2013 | 7.024 | 7.079 | 6.984 | 7.012 | 0 | -0.01(-0.11%) |
Jul 05, 2013 | 7.106 | 7.126 | 6.897 | 7.020 | 0 | -0.02(-0.28%) |
Jul 03, 2013 | 7.067 | 7.083 | 6.945 | 7.039 | 0 | -0.06(-0.89%) |
Jul 02, 2013 | 6.909 | 7.134 | 6.888 | 7.103 | 0 | +0.19(+2.80%) |
Jul 01, 2013 | 6.949 | 6.949 | 6.885 | 6.909 | 0 | +0.00(+0.00%) |
Jun 28, 2013 | 6.909 | 6.933 | 6.870 | 6.909 | 5,429,520 | +0.06(+0.86%) |
Jun 26, 2013 | 6.941 | 6.949 | 6.830 | 6.850 | 0 | -0.05(-0.74%) |
Jun 25, 2013 | 6.881 | 6.925 | 6.818 | 6.901 | 0 | +0.04(+0.63%) |
Jun 24, 2013 | 6.897 | 6.905 | 6.660 | 6.858 | 0 | -0.06(-0.80%) |
Jun 21, 2013 | 6.925 | 6.949 | 6.858 | 6.913 | 1,154,176 | +0.02(+0.29%) |
Jun 20, 2013 | 6.960 | 6.960 | 6.858 | 6.893 | 0 | -0.09(-1.36%) |
Jun 19, 2013 | 7.071 | 7.114 | 6.988 | 6.988 | 0 | -0.06(-0.84%) |
Jun 18, 2013 | 7.047 | 7.096 | 6.949 | 7.047 | 825,531 | -0.01(-0.11%) |
Jun 17, 2013 | 7.008 | 7.138 | 7.000 | 7.055 | 0 | +0.11(+1.65%) |
Jun 14, 2013 | 6.933 | 7.016 | 6.854 | 6.941 | 0 | -0.01(-0.17%) |
Jun 13, 2013 | 7.016 | 7.016 | 6.909 | 6.953 | 505,687 | -0.04(-0.51%) |
Jun 12, 2013 | 6.953 | 7.004 | 6.842 | 6.988 | 858,281 | +0.03(+0.45%) |
Jun 11, 2013 | 6.826 | 7.020 | 6.810 | 6.956 | 1,217,258 | -0.02(-0.34%) |
Jun 10, 2013 | 7.028 | 7.051 | 6.909 | 6.980 | 0 | -0.03(-0.45%) |
Jun 07, 2013 | 6.929 | 7.028 | 6.913 | 7.012 | 0 | +0.13(+1.83%) |
Jun 06, 2013 | 6.799 | 6.897 | 6.795 | 6.885 | 414,039 | +0.07(+0.98%) |
Jun 05, 2013 | 6.956 | 6.958 | 6.795 | 6.818 | 0 | -0.13(-1.82%) |
Jun 04, 2013 | 6.909 | 6.953 | 6.878 | 6.945 | 0 | +0.05(+0.74%) |
Jun 03, 2013 | 6.945 | 7.031 | 6.850 | 6.893 | 1,008,466 | -0.02(-0.29%) |
May 31, 2013 | 7.043 | 7.067 | 6.889 | 6.913 | 1,913,470 | -0.19(-2.61%) |
May 30, 2013 | 6.949 | 7.170 | 6.901 | 7.099 | 1,771,967 | +0.16(+2.28%) |
May 29, 2013 | 6.929 | 7.000 | 6.799 | 6.941 | 1,322,322 | +0.00(+0.06%) |
May 28, 2013 | 6.921 | 6.960 | 6.848 | 6.937 | 1,301,844 | +0.09(+1.33%) |
May 24, 2013 | 6.810 | 6.846 | 6.810 | 6.846 | 0 | +0.03(+0.46%) |
May 23, 2013 | 6.854 | 6.885 | 6.810 | 6.814 | 0 | -0.07(-1.03%) |
May 22, 2013 | 6.897 | 6.936 | 6.870 | 6.885 | 0 | -0.01(-0.17%) |
May 21, 2013 | 6.980 | 6.980 | 6.895 | 6.897 | 0 | -0.08(-1.13%) |
May 20, 2013 | 6.929 | 6.980 | 6.909 | 6.976 | 0 | +0.07(+0.97%) |
May 17, 2013 | 6.968 | 7.008 | 6.889 | 6.909 | 0 | -0.06(-0.85%) |
May 16, 2013 | 6.901 | 6.988 | 6.901 | 6.968 | 1,197,914 | +0.04(+0.63%) |
May 15, 2013 | 6.901 | 6.933 | 6.895 | 6.925 | 0 | +0.02(+0.29%) |
May 13, 2013 | 6.937 | 6.937 | 6.897 | 6.905 | 0 | -0.04(-0.57%) |
May 10, 2013 | 6.968 | 6.968 | 6.901 | 6.945 | 0 | -0.00(-0.03%) |
May 09, 2013 | 6.921 | 6.951 | 6.897 | 6.947 | 0 | +0.02(+0.31%) |
May 08, 2013 | 6.909 | 6.949 | 6.897 | 6.925 | 0 | -0.01(-0.17%) |
May 07, 2013 | 6.850 | 6.953 | 6.830 | 6.937 | 0 | -0.10(-1.40%) |
May 06, 2013 | 6.968 | 7.051 | 6.921 | 7.035 | 1,089,397 | +0.07(+0.96%) |
May 03, 2013 | 6.909 | 6.976 | 6.810 | 6.968 | 0 | +0.16(+2.32%) |
May 02, 2013 | 6.775 | 6.870 | 6.775 | 6.810 | 0 | +0.05(+0.76%) |
May 01, 2013 | 6.949 | 6.949 | 6.751 | 6.759 | 0 | -0.20(-2.89%) |
Apr 30, 2013 | 6.909 | 6.992 | 6.814 | 6.960 | 0 | +0.04(+0.63%) |
Apr 29, 2013 | 6.885 | 6.949 | 6.870 | 6.917 | 1,015,665 | +0.05(+0.75%) |
Apr 26, 2013 | 6.870 | 6.897 | 6.842 | 6.866 | 950,225 | +0.02(+0.35%) |
Apr 25, 2013 | 6.787 | 6.858 | 6.751 | 6.842 | 828,600 | +0.08(+1.11%) |
Apr 24, 2013 | 6.810 | 6.850 | 6.751 | 6.767 | 1,226,979 | -0.06(-0.92%) |
Apr 23, 2013 | 6.731 | 6.889 | 6.676 | 6.830 | 2,373,015 | +0.14(+2.06%) |
Apr 22, 2013 | 6.510 | 6.712 | 6.491 | 6.692 | 2,403,334 | +0.26(+4.05%) |
Apr 19, 2013 | 6.329 | 6.439 | 6.301 | 6.431 | 489,633 | +0.11(+1.69%) |
Apr 18, 2013 | 6.348 | 6.376 | 6.297 | 6.325 | 1,010,244 | -0.02(-0.31%) |
Apr 17, 2013 | 6.420 | 6.463 | 6.345 | 6.345 | 647,222 | -0.12(-1.83%) |
Apr 16, 2013 | 6.435 | 6.526 | 6.416 | 6.463 | 1,007,372 | +0.04(+0.68%) |
Apr 15, 2013 | 6.554 | 6.589 | 6.416 | 6.420 | 816,754 | -0.17(-2.58%) |
Apr 12, 2013 | 6.629 | 6.641 | 6.574 | 6.589 | 444,307 | -0.04(-0.60%) |
Apr 11, 2013 | 6.641 | 6.664 | 6.577 | 6.629 | 872,888 | -0.06(-0.83%) |
Apr 10, 2013 | 6.645 | 6.708 | 6.645 | 6.684 | 594,095 | +0.04(+0.59%) |
Apr 09, 2013 | 6.731 | 6.731 | 6.633 | 6.645 | 589,505 | -0.06(-0.94%) |
Apr 08, 2013 | 6.676 | 6.712 | 6.625 | 6.708 | 658,355 | +0.02(+0.35%) |
Apr 05, 2013 | 6.605 | 6.696 | 6.601 | 6.684 | 976,521 | +0.01(+0.18%) |
Apr 04, 2013 | 6.664 | 6.712 | 6.645 | 6.672 | 1,253,562 | +0.02(+0.30%) |
Apr 03, 2013 | 6.712 | 6.818 | 6.601 | 6.652 | 3,165,649 | +0.15(+2.25%) |
Apr 02, 2013 | 6.530 | 6.534 | 6.466 | 6.506 | 584,065 | +0.02(+0.30%) |
Apr 01, 2013 | 6.518 | 6.534 | 6.439 | 6.487 | 492,268 | -0.03(-0.48%) |
Mar 28, 2013 | 6.514 | 6.534 | 6.459 | 6.518 | 568,341 | +0.03(+0.43%) |
Mar 27, 2013 | 6.427 | 6.518 | 6.390 | 6.491 | 462,906 | +0.02(+0.37%) |
Mar 26, 2013 | 6.337 | 6.471 | 6.337 | 6.467 | 366,471 | +0.13(+2.12%) |
Mar 25, 2013 | 6.416 | 6.459 | 6.321 | 6.333 | 446,321 | -0.04(-0.68%) |
Mar 22, 2013 | 6.388 | 6.416 | 6.356 | 6.376 | 326,393 | +0.01(+0.12%) |
Mar 21, 2013 | 6.352 | 6.447 | 6.333 | 6.368 | 455,576 | +0.02(+0.25%) |
Mar 20, 2013 | 6.412 | 6.487 | 6.317 | 6.352 | 726,411 | -0.06(-0.98%) |
Mar 19, 2013 | 6.463 | 6.506 | 6.402 | 6.416 | 446,374 | -0.06(-0.91%) |
Mar 18, 2013 | 6.451 | 6.530 | 6.451 | 6.475 | 335,000 | -0.03(-0.42%) |
Mar 15, 2013 | 6.522 | 6.534 | 6.455 | 6.502 | 707,976 | -0.02(-0.24%) |
Mar 14, 2013 | 6.467 | 6.522 | 6.439 | 6.518 | 471,462 | +0.05(+0.79%) |
Mar 13, 2013 | 6.439 | 6.510 | 6.400 | 6.467 | 453,218 | +0.02(+0.24%) |
Mar 12, 2013 | 6.396 | 6.518 | 6.396 | 6.451 | 456,860 | -0.06(-0.97%) |
Mar 11, 2013 | 6.502 | 6.554 | 6.475 | 6.514 | 498,590 | +0.02(+0.36%) |
Mar 08, 2013 | 6.412 | 6.514 | 6.400 | 6.491 | 633,020 | +0.05(+0.74%) |
Mar 07, 2013 | 6.463 | 6.514 | 6.408 | 6.443 | 532,368 | -0.01(-0.18%) |
Mar 06, 2013 | 6.435 | 6.513 | 6.396 | 6.455 | 898,871 | -0.06(-0.91%) |
Mar 05, 2013 | 6.526 | 6.550 | 6.459 | 6.514 | 430,493 | -0.01(-0.18%) |
Mar 04, 2013 | 6.585 | 6.585 | 6.451 | 6.526 | 732,662 | -0.05(-0.78%) |
Mar 01, 2013 | 6.463 | 6.589 | 6.435 | 6.577 | 655,776 | +0.09(+1.40%) |
Feb 28, 2013 | 6.451 | 6.506 | 6.431 | 6.487 | 717,457 | +0.06(+0.92%) |
Feb 27, 2013 | 6.408 | 6.495 | 6.408 | 6.427 | 403,781 | +0.02(+0.31%) |
Feb 26, 2013 | 6.439 | 6.459 | 6.360 | 6.408 | 444,163 | -0.02(-0.31%) |
Feb 22, 2013 | 6.404 | 6.495 | 6.384 | 6.427 | 559,817 | +0.04(+0.68%) |
Feb 21, 2013 | 6.360 | 6.431 | 6.325 | 6.384 | 772,342 | +0.02(+0.37%) |
Feb 20, 2013 | 6.408 | 6.467 | 6.352 | 6.360 | 701,910 | -0.03(-0.49%) |
Feb 19, 2013 | 6.392 | 6.408 | 6.333 | 6.392 | 694,605 | +0.02(+0.25%) |
Feb 15, 2013 | 6.396 | 6.396 | 6.317 | 6.376 | 450,338 | +0.00(+0.00%) |
Feb 14, 2013 | 6.376 | 6.392 | 6.297 | 6.376 | 551,981 | -0.02(-0.31%) |
Feb 13, 2013 | 6.301 | 6.404 | 6.301 | 6.396 | 547,953 | +0.09(+1.38%) |
Feb 12, 2013 | 6.372 | 6.372 | 6.273 | 6.309 | 420,376 | -0.05(-0.81%) |
Feb 11, 2013 | 6.388 | 6.400 | 6.297 | 6.360 | 651,678 | -0.02(-0.25%) |
Feb 08, 2013 | 6.356 | 6.376 | 6.277 | 6.376 | 464,193 | +0.05(+0.81%) |
Feb 07, 2013 | 6.356 | 6.356 | 6.266 | 6.325 | 517,143 | -0.01(-0.19%) |
Feb 06, 2013 | 6.309 | 6.352 | 6.266 | 6.337 | 406,912 | +0.05(+0.82%) |
Feb 04, 2013 | 6.360 | 6.360 | 6.266 | 6.285 | 425,153 | -0.07(-1.06%) |
Feb 01, 2013 | 6.408 | 6.408 | 6.321 | 6.352 | 656,916 | -0.00(-0.06%) |
Jan 31, 2013 | 6.329 | 6.408 | 6.309 | 6.356 | 1,980,485 | +0.04(+0.56%) |
Jan 30, 2013 | 6.301 | 6.364 | 6.266 | 6.321 | 806,402 | +0.01(+0.12%) |
Jan 29, 2013 | 6.356 | 6.356 | 6.281 | 6.313 | 616,276 | -0.02(-0.37%) |
Jan 28, 2013 | 6.309 | 6.350 | 6.266 | 6.337 | 796,271 | +0.05(+0.82%) |
Jan 25, 2013 | 6.317 | 6.321 | 6.273 | 6.285 | 678,684 | +0.00(+0.06%) |
Jan 24, 2013 | 6.277 | 6.317 | 6.277 | 6.281 | 910,509 | +0.00(+0.00%) |
Jan 23, 2013 | 6.277 | 6.313 | 6.277 | 6.281 | 984,508 | +0.00(+0.00%) |
Jan 22, 2013 | 6.317 | 6.317 | 6.266 | 6.281 | 588,558 | +0.00(+0.00%) |
Jan 18, 2013 | 6.293 | 6.305 | 6.258 | 6.281 | 780,235 | +0.01(+0.13%) |
Jan 17, 2013 | 6.297 | 6.305 | 6.258 | 6.273 | 962,968 | -0.02(-0.25%) |
Jan 16, 2013 | 6.246 | 6.317 | 6.238 | 6.289 | 1,598,210 | +0.04(+0.70%) |
Jan 15, 2013 | 6.218 | 6.273 | 6.214 | 6.246 | 5,995,799 | -0.13(-2.04%) |
Jan 14, 2013 | 6.423 | 6.455 | 6.321 | 6.376 | 339,747 | -0.05(-0.74%) |
Jan 11, 2013 | 6.502 | 6.522 | 6.416 | 6.423 | 213,677 | -0.04(-0.61%) |
Jan 10, 2013 | 6.554 | 6.601 | 6.392 | 6.463 | 341,558 | -0.08(-1.15%) |
Jan 09, 2013 | 6.479 | 6.550 | 6.447 | 6.538 | 226,587 | +0.07(+1.10%) |
Jan 08, 2013 | 6.495 | 6.495 | 6.368 | 6.467 | 359,318 | -0.05(-0.73%) |
Jan 07, 2013 | 6.416 | 6.522 | 6.364 | 6.514 | 427,431 | +0.09(+1.48%) |
Jan 04, 2013 | 6.364 | 6.475 | 6.333 | 6.420 | 506,325 | +0.09(+1.43%) |
Jan 03, 2013 | 6.356 | 6.372 | 6.289 | 6.329 | 194,761 | -0.02(-0.31%) |